ASIA ALUMINUM HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00930  1998-04-03  2006-05-11  2006-05-24
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
2006-05-23 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2006-05-11 0 1.440 1.440 1.450 1.440 1.440 6,684,000 9,624,960 1.4400 1.440 1.440 1.450 1.440 1.440 6,684,000 1.4400 0.00%
2006-05-10 0 1.440 1.440 1.450 1.440 1.440 1,202,000 1,730,880 1.4400 1.440 1.440 1.450 1.440 1.440 1,202,000 1.4400 -0.69%
2006-05-09 0 1.450 1.440 1.450 1.430 1.450 2,212,000 3,189,940 1.4421 1.450 1.440 1.450 1.430 1.450 2,212,000 1.4421 0.69%
2006-05-08 0 1.440 1.440 1.450 1.440 1.440 1,996,000 2,874,240 1.4400 1.440 1.440 1.450 1.440 1.440 1,996,000 1.4400 -0.69%
2006-05-04 0 1.450 1.440 1.450 1.440 1.450 5,343,000 7,716,680 1.4443 1.450 1.440 1.450 1.440 1.450 5,343,000 1.4443 1.40%
2006-05-03 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2006-05-02 0 1.430 1.420 1.430 1.410 1.430 1,016,000 1,440,600 1.4179 1.430 1.420 1.430 1.410 1.430 1,016,000 1.4179 1.42%
2006-04-28 0 1.410 1.410 1.420 1.410 1.420 4,248,000 5,999,680 1.4124 1.410 1.410 1.420 1.410 1.420 4,248,000 1.4124 0.00%
2006-04-27 0 1.410 1.410 1.420 1.410 1.410 17,936,000 25,364,760 1.4142 1.410 1.410 1.420 1.410 1.410 17,936,000 1.4142 0.00%
2006-04-26 0 1.410 1.410 1.420 1.410 1.420 868,000 1,224,380 1.4106 1.410 1.410 1.420 1.410 1.420 868,000 1.4106 0.00%
2006-04-25 0 1.410 1.410 1.420 1.410 1.420 13,514,000 19,051,240 1.4097 1.410 1.410 1.420 1.410 1.420 13,514,000 1.4097 -0.70%
2006-04-24 0 1.420 1.410 1.420 1.410 1.420 28,052,000 39,706,420 1.4155 1.420 1.410 1.420 1.410 1.420 28,052,000 1.4155 0.00%
2006-04-21 0 1.420 1.420 1.430 1.420 1.420 3,272,000 4,646,240 1.4200 1.420 1.420 1.430 1.420 1.420 3,272,000 1.4200 0.00%
2006-04-20 0 1.420 1.420 1.430 1.420 1.430 7,902,000 11,221,340 1.4201 1.420 1.420 1.430 1.420 1.430 7,902,000 1.4201 0.00%
2006-04-19 0 1.420 1.420 1.430 1.410 1.420 10,346,000 14,685,440 1.4194 1.420 1.420 1.430 1.410 1.420 10,346,000 1.4194 0.71%
2006-04-18 0 1.410 1.410 1.420 1.410 1.410 3,628,000 5,115,480 1.4100 1.410 1.410 1.420 1.410 1.410 3,628,000 1.4100 0.00%
2006-04-13 0 1.410 1.410 1.420 1.410 1.420 3,734,000 5,265,040 1.4100 1.410 1.410 1.420 1.410 1.420 3,734,000 1.4100 0.00%
2006-04-12 0 1.410 1.410 1.420 1.410 1.410 5,185,000 7,310,820 1.4100 1.410 1.410 1.420 1.410 1.410 5,185,000 1.4100 0.00%
2006-04-11 0 1.410 1.410 1.420 1.410 1.420 1,054,000 1,494,920 1.4183 1.410 1.410 1.420 1.410 1.420 1,054,000 1.4183 0.00%
2006-04-10 0 1.410 1.410 1.420 1.410 1.430 514,800 729,144 1.4164 1.410 1.410 1.420 1.410 1.430 514,800 1.4164 -1.40%
2006-04-07 0 1.430 1.420 1.430 1.400 1.430 20,422,000 29,079,020 1.4239 1.430 1.420 1.430 1.400 1.430 20,422,000 1.4239 2.14%
2006-04-06 0 1.400 1.400 1.410 1.400 1.420 25,686,000 36,194,300 1.4091 1.400 1.400 1.410 1.400 1.420 25,686,000 1.4091 0.00%
2006-04-04 0 1.400 1.400 1.410 1.400 1.410 7,428,000 10,399,730 1.4001 1.400 1.400 1.410 1.400 1.410 7,428,000 1.4001 0.00%
2006-04-03 0 1.400 1.400 1.410 1.400 1.410 6,628,317 9,280,934 1.4002 1.400 1.400 1.410 1.400 1.410 6,628,317 1.4002 0.00%
2006-03-31 0 1.400 1.400 1.410 1.400 1.410 21,965,000 30,871,030 1.4055 1.400 1.400 1.410 1.400 1.410 21,965,000 1.4055 0.00%
2006-03-30 0 1.400 1.400 1.410 1.390 1.410 17,830,400 24,964,864 1.4001 1.400 1.400 1.410 1.390 1.410 17,830,400 1.4001 0.72%
2006-03-29 0 1.390 1.390 1.400 1.390 1.400 66,583,000 92,631,520 1.3912 1.390 1.390 1.400 1.390 1.400 66,583,000 1.3912 0.72%
2006-03-28 0 1.380 1.370 1.380 1.360 1.400 98,408,000 136,254,580 1.3846 1.380 1.370 1.380 1.360 1.400 98,408,000 1.3846 20.00%
2006-03-27 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2006-03-14 0 1.150 1.140 1.150 1.060 1.150 17,124,000 18,995,860 1.1093 1.150 1.140 1.150 1.060 1.150 17,124,000 1.1093 1.77%
2006-03-13 0 1.130 1.120 1.140 1.110 1.160 12,924,000 14,684,520 1.1362 1.130 1.120 1.140 1.110 1.160 12,924,000 1.1362 0.00%
2006-03-10 0 1.130 1.130 1.140 1.060 1.150 17,440,000 19,526,140 1.1196 1.130 1.130 1.140 1.060 1.150 17,440,000 1.1196 4.63%
2006-03-09 0 1.080 1.080 1.090 1.040 1.100 16,823,000 18,233,430 1.0838 1.080 1.080 1.090 1.040 1.100 16,823,000 1.0838 4.85%
2006-03-08 0 1.030 1.030 1.040 0.970 1.030 6,119,000 6,074,140 0.9927 1.030 1.030 1.040 0.970 1.030 6,119,000 0.9927 1.98%
2006-03-07 0 1.010 1.010 1.020 1.010 1.050 4,852,000 4,961,020 1.0225 1.010 1.010 1.020 1.010 1.050 4,852,000 1.0225 -3.81%
2006-03-06 0 1.050 1.040 1.050 1.030 1.060 6,188,000 6,479,280 1.0471 1.050 1.040 1.050 1.030 1.060 6,188,000 1.0471 0.96%
2006-03-03 0 1.040 1.030 1.040 1.030 1.070 8,127,000 8,485,240 1.0441 1.040 1.030 1.040 1.030 1.070 8,127,000 1.0441 -2.80%
2006-03-02 0 1.070 1.070 1.080 0.960 1.080 16,603,000 17,090,540 1.0294 1.070 1.070 1.080 0.960 1.080 16,603,000 1.0294 12.63%
2006-03-01 0 0.950 0.950 0.960 0.940 0.970 3,516,000 3,365,680 0.9572 0.950 0.950 0.960 0.940 0.970 3,516,000 0.9572 -1.04%
2006-02-28 0 0.960 0.950 0.960 0.950 0.970 8,221,036 8,060,773 0.9805 0.960 0.950 0.960 0.950 0.970 8,221,036 0.9805 -3.03%
2006-02-27 0 0.990 0.980 1.000 0.980 1.010 4,058,000 4,035,060 0.9943 0.990 0.980 1.000 0.980 1.010 4,058,000 0.9943 0.00%
2006-02-24 0 0.990 0.990 1.000 0.980 1.000 3,170,000 3,145,840 0.9924 0.990 0.990 1.000 0.980 1.000 3,170,000 0.9924 -1.00%
2006-02-23 0 1.000 1.000 1.010 0.990 1.010 11,926,000 11,924,420 0.9999 1.000 1.000 1.010 0.990 1.010 11,926,000 0.9999 1.01%
2006-02-22 0 0.990 0.990 1.000 0.950 1.020 12,432,000 12,234,940 0.9841 0.990 0.990 1.000 0.950 1.020 12,432,000 0.9841 5.32%
2006-02-21 0 0.940 0.940 0.950 0.930 0.960 1,374,000 1,299,580 0.9458 0.940 0.940 0.950 0.930 0.960 1,374,000 0.9458 0.00%
2006-02-20 0 0.940 0.940 0.950 0.930 0.960 3,732,000 3,541,020 0.9488 0.940 0.940 0.950 0.930 0.960 3,732,000 0.9488 -1.05%
2006-02-17 0 0.950 0.940 0.950 0.920 0.960 3,855,000 3,595,930 0.9328 0.950 0.940 0.950 0.920 0.960 3,855,000 0.9328 -1.04%
2006-02-16 0 0.960 0.950 0.970 0.950 0.970 5,398,000 5,175,640 0.9588 0.960 0.950 0.970 0.950 0.970 5,398,000 0.9588 0.00%
2006-02-15 0 0.960 0.960 0.970 0.940 0.980 7,760,000 7,476,140 0.9634 0.960 0.960 0.970 0.940 0.980 7,760,000 0.9634 2.13%
2006-02-14 0 0.940 0.940 0.950 0.900 0.950 5,612,000 5,233,000 0.9325 0.940 0.940 0.950 0.900 0.950 5,612,000 0.9325 4.44%
2006-02-13 0 0.900 0.900 0.910 0.890 0.950 8,993,000 8,143,690 0.9056 0.900 0.900 0.910 0.890 0.950 8,993,000 0.9056 -5.26%
2006-02-10 0 0.950 0.940 0.950 0.910 1.040 14,690,000 13,949,500 0.9496 0.950 0.940 0.950 0.910 1.040 14,690,000 0.9496 -6.86%
2006-02-09 0 1.020 1.010 1.020 0.970 1.030 29,488,000 29,689,600 1.0068 1.020 1.010 1.020 0.970 1.030 29,488,000 1.0068 7.37%
2006-02-08 0 0.950 0.940 0.950 0.880 0.950 19,018,000 17,459,800 0.9181 0.950 0.940 0.950 0.880 0.950 19,018,000 0.9181 3.26%
2006-02-07 0 0.920 0.910 0.920 0.840 0.920 26,426,157 23,463,007 0.8879 0.920 0.910 0.920 0.840 0.920 26,426,157 0.8879 10.84%
2006-02-06 0 0.830 0.830 0.840 0.750 0.840 15,708,000 12,808,060 0.8154 0.830 0.830 0.840 0.750 0.840 15,708,000 0.8154 7.79%
2006-02-03 0 0.770 0.760 0.770 0.720 0.770 3,182,000 2,380,660 0.7482 0.770 0.760 0.770 0.720 0.770 3,182,000 0.7482 5.48%
2006-02-02 0 0.730 0.730 0.740 0.730 0.760 5,070,000 3,780,180 0.7456 0.730 0.730 0.740 0.730 0.760 5,070,000 0.7456 0.00%
2006-02-01 0 0.730 0.730 0.740 0.720 0.740 2,404,000 1,760,000 0.7321 0.730 0.730 0.740 0.720 0.740 2,404,000 0.7321 -1.35%
2006-01-27 0 0.740 0.730 0.740 0.730 0.750 1,916,000 1,410,540 0.7362 0.740 0.730 0.740 0.730 0.750 1,916,000 0.7362 1.37%
2006-01-26 0 0.730 0.730 0.740 0.730 0.740 1,684,000 1,231,260 0.7312 0.730 0.730 0.740 0.730 0.740 1,684,000 0.7312 -2.67%
2006-01-25 0 0.750 0.740 0.750 0.720 0.750 4,974,000 3,691,340 0.7421 0.750 0.740 0.750 0.720 0.750 4,974,000 0.7421 2.74%
2006-01-24 0 0.730 0.720 0.730 0.710 0.740 3,567,000 2,596,060 0.7278 0.730 0.720 0.730 0.710 0.740 3,567,000 0.7278 0.00%
2006-01-23 0 0.730 0.730 0.740 0.730 0.740 1,199,600 880,540 0.7340 0.730 0.730 0.740 0.730 0.740 1,199,600 0.7340 -1.35%
2006-01-20 0 0.740 0.740 0.750 0.730 0.750 1,056,000 781,060 0.7396 0.740 0.740 0.750 0.730 0.750 1,056,000 0.7396 -2.63%
2006-01-19 0 0.760 0.760 0.770 0.710 0.770 1,742,000 1,329,600 0.7633 0.760 0.760 0.770 0.710 0.770 1,742,000 0.7633 4.11%
2006-01-18 0 0.730 0.730 0.740 0.730 0.740 582,000 428,660 0.7365 0.730 0.730 0.740 0.730 0.740 582,000 0.7365 -3.95%
2006-01-17 0 0.760 0.740 0.760 0.740 0.760 978,000 737,140 0.7537 0.760 0.740 0.760 0.740 0.760 978,000 0.7537 2.70%
2006-01-16 0 0.740 0.740 0.750 0.740 0.750 1,064,000 790,380 0.7428 0.740 0.740 0.750 0.740 0.750 1,064,000 0.7428 -2.63%
2006-01-13 0 0.760 0.750 0.760 0.760 0.770 342,000 261,340 0.7642 0.760 0.750 0.760 0.760 0.770 342,000 0.7642 -2.56%
2006-01-12 0 0.780 0.770 0.780 0.770 0.780 4,141,600 3,157,628 0.7624 0.780 0.770 0.780 0.770 0.780 4,141,600 0.7624 2.63%
2006-01-11 0 0.760 0.760 0.770 0.740 0.760 410,000 310,060 0.7562 0.760 0.760 0.770 0.740 0.760 410,000 0.7562 2.70%
2006-01-10 0 0.740 0.740 0.760 0.740 0.780 1,846,000 1,405,540 0.7614 0.740 0.740 0.760 0.740 0.780 1,846,000 0.7614 -5.13%
2006-01-09 0 0.780 0.780 0.790 0.770 0.810 4,058,000 3,245,340 0.7997 0.780 0.780 0.790 0.770 0.810 4,058,000 0.7997 -3.70%
2006-01-06 0 0.810 0.810 0.820 0.740 0.810 14,520,000 11,329,140 0.7802 0.810 0.810 0.820 0.740 0.810 14,520,000 0.7802 8.00%
2006-01-05 0 0.750 0.740 0.750 0.710 0.750 3,383,000 2,454,280 0.7255 0.750 0.740 0.750 0.710 0.750 3,383,000 0.7255 2.74%
2006-01-04 0 0.730 0.720 0.730 0.720 0.730 1,667,000 1,202,040 0.7211 0.730 0.720 0.730 0.720 0.730 1,667,000 0.7211 1.39%
2006-01-03 0 0.720 0.710 0.720 0.680 0.720 2,942,000 2,071,900 0.7042 0.720 0.710 0.720 0.680 0.720 2,942,000 0.7042 7.46%
2005-12-30 0 0.670 0.670 0.690 0.640 0.680 2,232,000 1,488,100 0.6667 0.670 0.670 0.690 0.640 0.680 2,232,000 0.6667 6.35%
2005-12-29 0 0.630 0.630 0.640 0.630 0.640 1,090,000 689,300 0.6324 0.630 0.630 0.640 0.630 0.640 1,090,000 0.6324 0.00%
2005-12-28 0 0.630 0.630 0.640 0.630 0.650 474,000 302,620 0.6384 0.630 0.630 0.640 0.630 0.650 474,000 0.6384 -1.56%
2005-12-23 0 0.640 0.630 0.640 0.620 0.660 1,318,000 839,120 0.6367 0.640 0.630 0.640 0.620 0.660 1,318,000 0.6367 -1.54%
2005-12-22 0 0.650 0.640 0.650 0.630 0.650 1,573,000 1,009,340 0.6417 0.650 0.640 0.650 0.630 0.650 1,573,000 0.6417 0.00%
2005-12-21 0 0.650 0.640 0.650 0.640 0.650 1,602,000 1,035,876 0.6466 0.650 0.640 0.650 0.640 0.650 1,602,000 0.6466 0.00%
2005-12-20 0 0.650 0.640 0.650 0.640 0.660 2,608,000 1,691,860 0.6487 0.650 0.640 0.650 0.640 0.660 2,608,000 0.6487 1.56%
2005-12-19 0 0.640 0.640 0.650 0.640 0.660 1,464,000 953,720 0.6514 0.640 0.640 0.650 0.640 0.660 1,464,000 0.6514 -3.03%
2005-12-16 0 0.660 0.660 0.670 0.660 0.680 1,368,000 909,640 0.6649 0.660 0.660 0.670 0.660 0.680 1,368,000 0.6649 -2.94%
2005-12-15 0 0.680 0.670 0.690 0.680 0.700 6,401,000 4,408,340 0.6887 0.680 0.670 0.690 0.680 0.700 6,401,000 0.6887 -2.86%
2005-12-14 0 0.700 0.690 0.710 0.690 0.700 4,276,000 2,991,560 0.6996 0.700 0.690 0.710 0.690 0.700 4,276,000 0.6996 -1.41%
2005-12-13 0 0.710 0.710 0.720 0.710 0.710 2,230,000 1,585,100 0.7108 0.710 0.710 0.720 0.710 0.710 2,230,000 0.7108 0.00%
2005-12-12 0 0.710 0.710 0.720 0.700 0.720 13,816,000 9,677,980 0.7005 0.710 0.710 0.720 0.700 0.720 13,816,000 0.7005 1.43%
2005-12-09 0 0.700 0.700 0.710 0.700 0.700 1,880,000 1,316,000 0.7000 0.700 0.700 0.710 0.700 0.700 1,880,000 0.7000 -1.41%
2005-12-08 0 0.710 0.700 0.720 0.700 0.710 1,448,000 1,015,120 0.7010 0.710 0.700 0.720 0.700 0.710 1,448,000 0.7010 1.43%
2005-12-07 0 0.700 0.700 0.720 0.700 0.700 10,000 7,000 0.7000 0.700 0.700 0.720 0.700 0.700 10,000 0.7000 0.00%
2005-12-06 0 0.700 0.700 0.710 0.680 0.700 2,864,000 1,999,440 0.6981 0.700 0.700 0.710 0.680 0.700 2,864,000 0.6981 -1.41%
2005-12-05 0 0.710 0.710 0.720 0.710 0.730 880,000 635,900 0.7226 0.710 0.710 0.720 0.710 0.730 880,000 0.7226 1.43%
2005-12-02 0 0.700 0.700 0.720 0.700 0.770 4,866,000 3,621,620 0.7443 0.700 0.700 0.720 0.700 0.770 4,866,000 0.7443 -2.78%
2005-12-01 0 0.720 0.710 0.720 0.700 0.720 1,480,000 1,062,240 0.7177 0.720 0.710 0.720 0.700 0.720 1,480,000 0.7177 0.00%
2005-11-30 0 0.720 0.710 0.720 0.700 0.720 240,000 170,520 0.7105 0.720 0.710 0.720 0.700 0.720 240,000 0.7105 2.86%
2005-11-29 0 0.700 0.690 0.720 0.690 0.730 2,172,000 1,570,300 0.7230 0.700 0.690 0.720 0.690 0.730 2,172,000 0.7230 0.00%
2005-11-28 0 0.700 0.700 0.720 0.700 0.710 156,000 109,720 0.7033 0.700 0.700 0.720 0.700 0.710 156,000 0.7033 0.00%
2005-11-25 0 0.700 0.690 0.700 0.680 0.710 804,000 560,220 0.6968 0.700 0.690 0.700 0.680 0.710 804,000 0.6968 0.00%
2005-11-24 0 0.700 0.700 0.720 0.700 0.700 314,000 219,800 0.7000 0.700 0.700 0.720 0.700 0.700 314,000 0.7000 -2.78%
2005-11-23 0 0.720 0.700 0.730 0.690 0.720 4,650,000 3,330,740 0.7163 0.720 0.700 0.730 0.690 0.720 4,650,000 0.7163 4.35%
2005-11-22 0 0.690 0.680 0.690 0.680 0.700 384,000 265,700 0.6919 0.690 0.680 0.690 0.680 0.700 384,000 0.6919 -4.17%
2005-11-21 0 0.720 0.690 0.720 0.680 0.720 638,000 449,400 0.7044 0.720 0.690 0.720 0.680 0.720 638,000 0.7044 5.88%
2005-11-18 0 0.680 0.660 0.680 0.680 0.700 806,000 555,960 0.6898 0.680 0.660 0.680 0.680 0.700 806,000 0.6898 -2.86%
2005-11-17 0 0.700 0.680 0.700 0.700 0.710 366,000 255,480 0.6980 0.700 0.680 0.700 0.700 0.710 366,000 0.6980 0.00%
2005-11-16 0 0.700 0.700 0.710 0.700 0.700 260,000 182,000 0.7000 0.700 0.700 0.710 0.700 0.700 260,000 0.7000 0.00%
2005-11-15 0 0.700 0.700 0.720 0.700 0.710 682,000 477,460 0.7001 0.700 0.700 0.720 0.700 0.710 682,000 0.7001 -5.41%
2005-11-14 0 0.740 0.730 0.740 0.720 0.740 1,760,400 1,298,852 0.7378 0.740 0.730 0.740 0.720 0.740 1,760,400 0.7378 -1.33%
2005-11-11 0 0.750 0.740 0.750 0.720 0.750 534,000 394,220 0.7382 0.750 0.740 0.750 0.720 0.750 534,000 0.7382 4.17%
2005-11-10 0 0.720 0.720 0.730 0.710 0.750 988,000 718,980 0.7277 0.720 0.720 0.730 0.710 0.750 988,000 0.7277 -5.26%
2005-11-09 0 0.760 0.750 0.760 0.720 0.760 1,562,000 1,172,300 0.7505 0.760 0.750 0.760 0.720 0.760 1,562,000 0.7505 0.00%
2005-11-08 0 0.760 0.760 0.770 0.750 0.790 2,612,000 1,987,640 0.7610 0.760 0.760 0.770 0.750 0.790 2,612,000 0.7610 0.00%
2005-11-07 0 0.760 0.750 0.760 0.700 0.770 3,066,000 2,275,860 0.7423 0.760 0.750 0.760 0.700 0.770 3,066,000 0.7423 4.11%
2005-11-04 0 0.730 0.720 0.730 0.710 0.730 2,306,000 1,666,940 0.7229 0.730 0.720 0.730 0.710 0.730 2,306,000 0.7229 2.82%
2005-11-03 0 0.710 0.710 0.720 0.690 0.730 2,108,000 1,504,120 0.7135 0.710 0.710 0.720 0.690 0.730 2,108,000 0.7135 7.58%
2005-11-02 0 0.660 0.660 0.680 0.630 0.670 330,000 212,460 0.6438 0.660 0.660 0.680 0.630 0.670 330,000 0.6438 3.13%
2005-11-01 0 0.640 0.630 0.640 0.640 0.650 1,036,000 664,840 0.6417 0.640 0.630 0.640 0.640 0.650 1,036,000 0.6417 1.59%
2005-10-31 0 0.630 0.620 0.630 0.550 0.630 1,316,000 804,340 0.6112 0.630 0.620 0.630 0.550 0.630 1,316,000 0.6112 12.50%
2005-10-28 0 0.560 0.550 0.570 0.520 0.580 1,866,000 1,030,100 0.5520 0.560 0.550 0.570 0.520 0.580 1,866,000 0.5520 -1.75%
2005-10-27 0 0.570 0.570 0.580 0.570 0.640 3,270,000 1,974,520 0.6038 0.570 0.570 0.580 0.570 0.640 3,270,000 0.6038 -10.94%
2005-10-26 0 0.640 0.640 0.660 0.640 0.680 1,458,000 949,560 0.6513 0.640 0.640 0.660 0.640 0.680 1,458,000 0.6513 -5.88%
2005-10-25 0 0.680 0.680 0.690 0.660 0.700 850,000 575,420 0.6770 0.680 0.680 0.690 0.660 0.700 850,000 0.6770 0.00%
2005-10-24 0 0.680 0.680 0.690 0.670 0.700 958,000 658,380 0.6872 0.680 0.680 0.690 0.670 0.700 958,000 0.6872 -4.23%
2005-10-21 0 0.710 0.710 0.720 0.690 0.710 1,060,000 742,040 0.7000 0.710 0.710 0.720 0.690 0.710 1,060,000 0.7000 1.43%
2005-10-20 0 0.700 0.700 0.720 0.700 0.750 888,000 631,280 0.7109 0.700 0.700 0.720 0.700 0.750 888,000 0.7109 -5.41%
2005-10-19 0 0.740 0.740 0.750 0.740 0.750 710,000 525,500 0.7401 0.740 0.740 0.750 0.740 0.750 710,000 0.7401 -1.33%
2005-10-18 0 0.750 0.740 0.750 0.740 0.750 540,000 400,600 0.7419 0.750 0.740 0.750 0.740 0.750 540,000 0.7419 0.00%
2005-10-17 0 0.750 0.750 0.760 0.750 0.760 166,000 125,260 0.7546 0.750 0.750 0.760 0.750 0.760 166,000 0.7546 -1.32%
2005-10-14 0 0.760 0.740 0.760 0.750 0.760 616,000 463,380 0.7522 0.760 0.740 0.760 0.750 0.760 616,000 0.7522 0.00%
2005-10-13 0 0.760 0.760 0.770 0.760 0.760 1,262,000 959,120 0.7600 0.760 0.760 0.770 0.760 0.760 1,262,000 0.7600 -1.30%
2005-10-12 0 0.770 0.760 0.770 0.760 0.770 2,584,000 1,987,140 0.7690 0.770 0.760 0.770 0.760 0.770 2,584,000 0.7690 0.00%
2005-10-10 0 0.770 0.760 0.770 0.760 0.780 1,430,000 1,103,900 0.7720 0.770 0.760 0.770 0.760 0.780 1,430,000 0.7720 0.00%
2005-10-07 0 0.770 0.760 0.770 0.760 0.770 1,574,000 1,210,380 0.7690 0.770 0.760 0.770 0.760 0.770 1,574,000 0.7690 0.00%
2005-10-06 0 0.770 0.760 0.770 0.760 0.770 2,438,000 1,872,960 0.7682 0.770 0.760 0.770 0.760 0.770 2,438,000 0.7682 0.00%
2005-10-05 0 0.770 0.770 0.790 0.760 0.780 7,316,000 5,637,280 0.7705 0.770 0.770 0.790 0.760 0.780 7,316,000 0.7705 0.00%
2005-10-04 0 0.770 0.760 0.770 0.770 0.800 7,672,000 5,966,400 0.7777 0.770 0.760 0.770 0.770 0.800 7,672,000 0.7777 0.00%
2005-10-03 0 0.770 0.760 0.770 0.770 0.780 1,821,000 1,405,500 0.7718 0.770 0.760 0.770 0.770 0.780 1,821,000 0.7718 -3.75%
2005-09-30 0 0.800 0.790 0.800 0.780 0.810 2,906,000 2,298,120 0.7908 0.800 0.790 0.800 0.780 0.810 2,906,000 0.7908 1.27%
2005-09-29 0 0.790 0.790 0.800 0.770 0.810 5,340,000 4,236,880 0.7934 0.790 0.790 0.800 0.770 0.810 5,340,000 0.7934 3.95%
2005-09-28 0 0.760 0.760 0.770 0.760 0.760 146,000 110,960 0.7600 0.760 0.760 0.770 0.760 0.760 146,000 0.7600 0.00%
2005-09-27 0 0.760 0.760 0.770 0.760 0.770 180,000 137,300 0.7628 0.760 0.760 0.770 0.760 0.770 180,000 0.7628 0.00%
2005-09-26 0 0.760 0.760 0.770 0.750 0.770 972,000 738,620 0.7599 0.760 0.760 0.770 0.750 0.770 972,000 0.7599 0.00%
2005-09-23 0 0.760 0.760 0.770 0.760 0.770 571,000 439,650 0.7700 0.760 0.760 0.770 0.760 0.770 571,000 0.7700 -1.30%
2005-09-22 0 0.770 0.760 0.770 0.760 0.770 828,000 633,860 0.7655 0.770 0.760 0.770 0.760 0.770 828,000 0.7655 0.00%
2005-09-21 0 0.770 0.760 0.770 0.760 0.770 344,000 264,480 0.7688 0.770 0.760 0.770 0.760 0.770 344,000 0.7688 0.00%
2005-09-20 0 0.770 0.760 0.770 0.760 0.770 1,080,000 824,260 0.7632 0.770 0.760 0.770 0.760 0.770 1,080,000 0.7632 0.00%
2005-09-16 0 0.770 0.770 0.780 0.760 0.780 2,494,000 1,918,880 0.7694 0.770 0.770 0.780 0.760 0.780 2,494,000 0.7694 0.00%
2005-09-15 0 0.770 0.760 0.780 0.770 0.770 1,604,000 1,235,080 0.7700 0.770 0.760 0.780 0.770 0.770 1,604,000 0.7700 0.00%
2005-09-14 0 0.770 0.760 0.770 0.760 0.770 3,810,000 2,933,600 0.7700 0.770 0.760 0.770 0.760 0.770 3,810,000 0.7700 1.32%
2005-09-13 0 0.760 0.760 0.770 0.760 0.800 9,752,000 7,581,540 0.7774 0.760 0.760 0.770 0.760 0.800 9,752,000 0.7774 -1.30%
2005-09-12 0 0.770 0.760 0.770 0.770 0.780 6,502,000 5,001,340 0.7692 0.770 0.760 0.770 0.770 0.780 6,502,000 0.7692 0.00%
2005-09-09 0 0.770 0.760 0.770 0.760 0.770 6,696,000 5,152,460 0.7695 0.770 0.760 0.770 0.760 0.770 6,696,000 0.7695 1.32%
2005-09-08 0 0.760 0.760 0.770 0.760 0.770 1,306,000 1,004,660 0.7693 0.760 0.760 0.770 0.760 0.770 1,306,000 0.7693 0.00%
2005-09-07 0 0.760 0.750 0.780 0.750 0.780 3,880,000 2,973,022 0.7662 0.760 0.750 0.780 0.750 0.780 3,880,000 0.7662 -1.30%
2005-09-06 0 0.770 0.760 0.770 0.760 0.780 1,502,000 1,154,048 0.7683 0.770 0.760 0.770 0.760 0.780 1,502,000 0.7683 0.00%
2005-09-05 0 0.770 0.760 0.780 0.760 0.790 3,310,000 2,571,760 0.7770 0.770 0.760 0.780 0.760 0.790 3,310,000 0.7770 -2.53%
2005-09-02 0 0.790 0.780 0.800 0.780 0.800 1,560,000 1,241,640 0.7959 0.790 0.780 0.800 0.780 0.800 1,560,000 0.7959 0.00%
2005-09-01 0 0.790 0.790 0.800 0.780 0.810 4,293,600 3,390,116 0.7896 0.790 0.790 0.800 0.780 0.810 4,293,600 0.7896 1.28%
2005-08-31 0 0.780 0.770 0.790 0.780 0.790 3,344,000 2,622,810 0.7843 0.780 0.770 0.790 0.780 0.790 3,344,000 0.7843 0.00%
2005-08-30 0 0.780 0.780 0.790 0.770 0.790 1,076,000 844,520 0.7849 0.780 0.780 0.790 0.770 0.790 1,076,000 0.7849 -1.27%
2005-08-29 0 0.790 0.790 0.800 0.790 0.800 220,000 174,020 0.7910 0.790 0.790 0.800 0.790 0.800 220,000 0.7910 -2.47%
2005-08-26 0 0.810 0.810 0.820 0.790 0.810 1,950,000 1,563,600 0.8018 0.810 0.810 0.820 0.790 0.810 1,950,000 0.8018 2.53%
2005-08-25 0 0.790 0.790 0.800 0.790 0.790 464,000 366,460 0.7898 0.790 0.790 0.800 0.790 0.790 464,000 0.7898 1.28%
2005-08-24 0 0.780 0.780 0.790 0.770 0.800 4,540,000 3,557,120 0.7835 0.780 0.780 0.790 0.770 0.800 4,540,000 0.7835 -3.70%
2005-08-23 0 0.810 0.800 0.810 0.810 0.830 2,030,000 1,651,880 0.8137 0.810 0.800 0.810 0.810 0.830 2,030,000 0.8137 -1.22%
2005-08-22 0 0.820 0.820 0.830 0.820 0.840 830,000 681,620 0.8212 0.820 0.820 0.830 0.820 0.840 830,000 0.8212 -1.20%
2005-08-19 0 0.830 0.830 0.840 0.820 0.830 1,414,000 1,167,040 0.8253 0.830 0.830 0.840 0.820 0.830 1,414,000 0.8253 2.47%
2005-08-18 0 0.810 0.810 0.830 0.810 0.840 4,534,000 3,749,360 0.8269 0.810 0.810 0.830 0.810 0.840 4,534,000 0.8269 -1.22%
2005-08-17 0 0.820 0.810 0.820 0.800 0.820 1,282,000 1,044,620 0.8148 0.820 0.810 0.820 0.800 0.820 1,282,000 0.8148 0.00%
2005-08-16 0 0.820 0.810 0.820 0.810 0.820 2,098,000 1,705,980 0.8131 0.820 0.810 0.820 0.810 0.820 2,098,000 0.8131 0.00%
2005-08-15 0 0.820 0.810 0.830 0.810 0.830 3,182,000 2,611,460 0.8207 0.820 0.810 0.830 0.810 0.830 3,182,000 0.8207 1.23%
2005-08-12 0 0.810 0.810 0.820 0.800 0.830 3,472,000 2,847,000 0.8200 0.810 0.810 0.820 0.800 0.830 3,472,000 0.8200 -2.41%
2005-08-11 0 0.830 0.820 0.830 0.820 0.840 2,690,000 2,229,300 0.8287 0.830 0.820 0.830 0.820 0.840 2,690,000 0.8287 -1.19%
2005-08-10 0 0.840 0.830 0.840 0.830 0.840 1,898,000 1,583,720 0.8344 0.840 0.830 0.840 0.830 0.840 1,898,000 0.8344 0.00%
2005-08-09 0 0.840 0.830 0.840 0.830 0.840 1,022,000 853,920 0.8355 0.840 0.830 0.840 0.830 0.840 1,022,000 0.8355 0.00%
2005-08-08 0 0.840 0.840 0.850 0.840 0.840 1,258,000 1,056,720 0.8400 0.840 0.840 0.850 0.840 0.840 1,258,000 0.8400 0.00%
2005-08-05 0 0.840 0.840 0.850 0.840 0.850 982,000 832,600 0.8479 0.840 0.840 0.850 0.840 0.850 982,000 0.8479 -1.18%
2005-08-04 0 0.850 0.850 0.860 0.840 0.860 1,420,000 1,217,620 0.8575 0.850 0.850 0.860 0.840 0.860 1,420,000 0.8575 0.00%
2005-08-03 0 0.850 0.850 0.860 0.840 0.850 3,716,000 3,148,120 0.8472 0.850 0.850 0.860 0.840 0.850 3,716,000 0.8472 -1.16%
2005-08-02 0 0.860 0.850 0.860 0.850 0.860 264,000 226,600 0.8583 0.860 0.850 0.860 0.850 0.860 264,000 0.8583 0.00%
2005-08-01 0 0.860 0.850 0.870 0.840 0.870 1,490,000 1,268,820 0.8516 0.860 0.850 0.870 0.840 0.870 1,490,000 0.8516 -2.27%
2005-07-29 0 0.880 0.880 0.890 0.840 0.880 3,348,000 2,906,900 0.8682 0.880 0.880 0.890 0.840 0.880 3,348,000 0.8682 6.02%
2005-07-28 0 0.830 0.830 0.840 0.830 0.850 1,676,000 1,405,660 0.8387 0.830 0.830 0.840 0.830 0.850 1,676,000 0.8387 -1.19%
2005-07-27 0 0.840 0.840 0.850 0.840 0.850 1,676,000 1,416,440 0.8451 0.840 0.840 0.850 0.840 0.850 1,676,000 0.8451 0.00%
2005-07-26 0 0.840 0.830 0.840 0.830 0.870 9,036,000 7,620,520 0.8434 0.840 0.830 0.840 0.830 0.870 9,036,000 0.8434 -4.55%
2005-07-25 0 0.880 0.880 0.890 0.870 0.900 8,864,000 7,941,460 0.8959 0.880 0.880 0.890 0.870 0.900 8,864,000 0.8959 -2.22%
2005-07-22 0 0.900 0.900 0.910 0.900 0.900 2,488,000 2,239,182 0.9000 0.900 0.900 0.910 0.900 0.900 2,488,000 0.9000 1.12%
2005-07-21 0 0.890 0.890 0.910 0.890 0.900 1,342,000 1,200,560 0.8946 0.890 0.890 0.910 0.890 0.900 1,342,000 0.8946 -1.11%
2005-07-20 0 0.900 0.900 0.910 0.900 0.910 1,190,000 1,071,100 0.9001 0.900 0.900 0.910 0.900 0.910 1,190,000 0.9001 0.00%
2005-07-19 0 0.900 0.900 0.910 0.880 0.910 1,854,000 1,671,020 0.9013 0.900 0.900 0.910 0.880 0.910 1,854,000 0.9013 1.12%
2005-07-18 0 0.890 0.880 0.900 0.880 0.890 3,510,000 3,088,740 0.8800 0.890 0.880 0.900 0.880 0.890 3,510,000 0.8800 0.00%
2005-07-15 0 0.890 0.880 0.890 0.870 0.890 2,106,000 1,879,780 0.8926 0.890 0.880 0.890 0.870 0.890 2,106,000 0.8926 -2.20%
2005-07-14 0 0.910 0.890 0.910 0.880 0.910 1,904,000 1,696,000 0.8908 0.910 0.890 0.910 0.880 0.910 1,904,000 0.8908 2.25%
2005-07-13 0 0.890 0.890 0.920 0.880 0.890 536,000 473,120 0.8827 0.890 0.890 0.920 0.880 0.890 536,000 0.8827 0.00%
2005-07-12 0 0.890 0.890 0.900 0.880 0.890 488,000 432,480 0.8862 0.890 0.890 0.900 0.880 0.890 488,000 0.8862 0.00%
2005-07-11 0 0.890 0.890 0.900 0.880 0.890 572,000 507,280 0.8869 0.890 0.890 0.900 0.880 0.890 572,000 0.8869 2.30%
2005-07-08 0 0.870 0.870 0.890 0.850 0.910 5,798,000 5,108,488 0.8811 0.870 0.870 0.890 0.850 0.910 5,798,000 0.8811 -4.40%
2005-07-07 0 0.910 0.910 0.920 0.910 0.920 1,170,000 1,071,800 0.9161 0.910 0.910 0.920 0.910 0.920 1,170,000 0.9161 -1.09%
2005-07-06 0 0.920 0.910 0.920 0.910 0.930 632,000 580,560 0.9186 0.920 0.910 0.920 0.910 0.930 632,000 0.9186 0.00%
2005-07-05 0 0.920 0.920 0.930 0.910 0.920 302,000 277,600 0.9192 0.920 0.920 0.930 0.910 0.920 302,000 0.9192 0.00%
2005-07-04 0 0.920 0.920 0.930 0.920 0.930 372,000 342,560 0.9209 0.920 0.920 0.930 0.920 0.930 372,000 0.9209 0.00%
2005-06-30 0 0.920 0.920 0.930 0.910 0.950 2,759,025 2,562,902 0.9289 0.920 0.920 0.930 0.910 0.950 2,759,025 0.9289 0.00%
2005-06-29 0 0.920 0.920 0.930 0.920 0.930 452,000 417,480 0.9236 0.920 0.920 0.930 0.920 0.930 452,000 0.9236 1.10%
2005-06-28 0 0.910 0.910 0.920 0.910 0.920 406,000 371,720 0.9156 0.910 0.910 0.920 0.910 0.920 406,000 0.9156 -2.15%
2005-06-27 0 0.930 0.920 0.930 0.920 0.930 2,430,000 2,252,100 0.9268 0.930 0.920 0.930 0.920 0.930 2,430,000 0.9268 0.00%
2005-06-24 0 0.930 0.920 0.930 0.900 0.930 2,406,000 2,208,620 0.9180 0.930 0.920 0.930 0.900 0.930 2,406,000 0.9180 2.20%
2005-06-23 0 0.910 0.910 0.920 0.900 0.920 4,438,000 4,028,840 0.9078 0.910 0.910 0.920 0.900 0.920 4,438,000 0.9078 2.25%
2005-06-22 0 0.890 0.890 0.900 0.880 0.900 4,418,000 3,935,660 0.8908 0.890 0.890 0.900 0.880 0.900 4,418,000 0.8908 -1.11%
2005-06-21 0 0.900 0.890 0.900 0.890 0.900 1,814,000 1,618,200 0.8921 0.900 0.890 0.900 0.890 0.900 1,814,000 0.8921 1.12%
2005-06-20 0 0.890 0.890 0.900 0.890 0.900 3,558,000 3,176,320 0.8927 0.890 0.890 0.900 0.890 0.900 3,558,000 0.8927 1.14%
2005-06-17 0 0.880 0.880 0.890 0.880 0.900 5,446,000 4,846,702 0.8900 0.880 0.880 0.890 0.880 0.900 5,446,000 0.8900 -1.12%
2005-06-16 0 0.890 0.890 0.900 0.890 0.900 3,754,000 3,376,572 0.8995 0.890 0.890 0.900 0.890 0.900 3,754,000 0.8995 -1.11%
2005-06-15 0 0.900 0.900 0.910 0.890 0.910 1,536,000 1,382,000 0.8997 0.900 0.900 0.910 0.890 0.910 1,536,000 0.8997 -1.10%
2005-06-14 0 0.910 0.910 0.920 0.900 0.910 10,390,000 9,452,480 0.9098 0.910 0.910 0.920 0.900 0.910 10,390,000 0.9098 2.25%
2005-06-13 0 0.890 0.890 0.900 0.890 0.890 678,000 603,420 0.8900 0.890 0.890 0.900 0.890 0.890 678,000 0.8900 0.00%
2005-06-10 0 0.890 0.890 0.900 0.890 0.900 2,338,000 2,092,840 0.8951 0.890 0.890 0.900 0.890 0.900 2,338,000 0.8951 -2.20%
2005-06-09 0 0.910 0.900 0.910 0.890 0.910 4,736,000 4,276,400 0.9030 0.910 0.900 0.910 0.890 0.910 4,736,000 0.9030 0.00%
2005-06-08 0 0.910 0.900 0.910 0.890 0.910 2,070,480 1,862,378 0.8995 0.910 0.900 0.910 0.890 0.910 2,070,480 0.8995 1.11%
2005-06-07 0 0.900 0.890 0.900 0.880 0.900 1,824,000 1,630,840 0.8941 0.900 0.890 0.900 0.880 0.900 1,824,000 0.8941 0.00%
2005-06-06 0 0.900 0.890 0.900 0.890 0.900 3,156,000 2,816,980 0.8926 0.900 0.890 0.900 0.890 0.900 3,156,000 0.8926 1.12%
2005-06-03 0 0.890 0.880 0.890 0.880 0.890 5,354,000 4,745,880 0.8864 0.890 0.880 0.890 0.880 0.890 5,354,000 0.8864 1.14%
2005-06-02 0 0.880 0.880 0.890 0.860 0.920 7,290,000 6,523,434 0.8948 0.880 0.880 0.890 0.860 0.920 7,290,000 0.8948 0.00%
2005-06-01 0 0.880 0.880 0.890 0.860 0.900 2,788,000 2,477,820 0.8887 0.880 0.880 0.890 0.860 0.900 2,788,000 0.8887 2.33%
2005-05-31 0 0.860 0.860 0.870 0.860 0.990 7,056,000 6,371,120 0.9029 0.860 0.860 0.870 0.860 0.990 7,056,000 0.9029 0.00%
2005-05-30 0 0.860 0.850 0.860 0.850 0.860 394,000 336,880 0.8550 0.860 0.850 0.860 0.850 0.860 394,000 0.8550 0.00%
2005-05-27 0 0.860 0.860 0.870 0.860 0.880 132,000 115,500 0.8750 0.860 0.860 0.870 0.860 0.880 132,000 0.8750 -2.27%
2005-05-26 0 0.880 0.860 0.880 0.860 0.880 1,296,000 1,122,060 0.8658 0.880 0.860 0.880 0.860 0.880 1,296,000 0.8658 3.53%
2005-05-25 0 0.850 0.850 0.870 0.840 0.860 5,324,000 4,573,200 0.8590 0.850 0.850 0.870 0.840 0.860 5,324,000 0.8590 -1.16%
2005-05-24 0 0.860 0.850 0.870 0.850 0.860 1,492,000 1,279,360 0.8575 0.860 0.850 0.870 0.850 0.860 1,492,000 0.8575 2.38%
2005-05-23 0 0.840 0.830 0.850 0.840 0.850 720,000 607,820 0.8442 0.840 0.830 0.850 0.840 0.850 720,000 0.8442 -1.18%
2005-05-20 0 0.850 0.830 0.850 0.830 0.850 6,873,200 5,865,836 0.8534 0.850 0.830 0.850 0.830 0.850 6,873,200 0.8534 0.00%
2005-05-19 0 0.850 0.840 0.860 0.850 0.860 1,760,000 1,515,360 0.8610 0.850 0.840 0.860 0.850 0.860 1,760,000 0.8610 -1.16%
2005-05-18 0 0.860 0.840 0.860 0.840 0.860 1,472,000 1,252,500 0.8509 0.860 0.840 0.860 0.840 0.860 1,472,000 0.8509 0.00%
2005-05-17 0 0.860 0.890 0.900 0.820 0.890 6,938,000 5,895,200 0.8497 0.860 0.890 0.900 0.820 0.890 6,938,000 0.8497 1.18%
2005-05-13 0 0.850 0.850 0.860 0.840 0.860 3,184,000 2,699,458 0.8478 0.850 0.850 0.860 0.840 0.860 3,184,000 0.8478 0.00%
2005-05-12 0 0.850 0.850 0.860 0.850 0.870 4,042,000 3,445,016 0.8523 0.850 0.850 0.860 0.850 0.870 4,042,000 0.8523 0.00%
2005-05-11 0 0.850 0.850 0.860 0.850 0.860 50,000 42,600 0.8520 0.850 0.850 0.860 0.850 0.860 50,000 0.8520 0.00%
2005-05-10 0 0.850 0.850 0.860 0.850 0.860 1,621,000 1,378,370 0.8503 0.850 0.850 0.860 0.850 0.860 1,621,000 0.8503 0.00%
2005-05-09 0 0.850 0.850 0.860 0.850 0.870 8,662,000 7,429,330 0.8577 0.850 0.850 0.860 0.850 0.870 8,662,000 0.8577 -2.30%
2005-05-06 0 0.870 0.860 0.870 0.860 0.870 646,000 559,980 0.8668 0.870 0.860 0.870 0.860 0.870 646,000 0.8668 0.00%
2005-05-05 0 0.870 0.860 0.870 0.870 0.870 1,886,000 1,639,848 0.8695 0.870 0.860 0.870 0.870 0.870 1,886,000 0.8695 0.00%
2005-05-04 0 0.870 0.860 0.870 0.860 0.870 1,186,000 1,027,800 0.8666 0.870 0.860 0.870 0.860 0.870 1,186,000 0.8666 2.35%
2005-05-03 0 0.850 0.850 0.860 0.850 0.900 1,460,000 1,255,880 0.8602 0.850 0.850 0.860 0.850 0.900 1,460,000 0.8602 -5.56%
2005-04-29 0 0.900 0.890 0.910 0.870 0.900 4,590,000 4,053,700 0.8832 0.900 0.890 0.910 0.870 0.900 4,590,000 0.8832 3.45%
2005-04-28 0 0.870 0.860 0.870 0.850 0.870 2,722,000 2,328,200 0.8553 0.870 0.860 0.870 0.850 0.870 2,722,000 0.8553 2.35%
2005-04-27 0 0.850 0.850 0.860 0.850 0.860 2,445,000 2,074,940 0.8486 0.850 0.850 0.860 0.850 0.860 2,445,000 0.8486 0.00%
2005-04-26 0 0.850 0.850 0.860 0.820 0.860 4,790,000 4,007,930 0.8367 0.850 0.850 0.860 0.820 0.860 4,790,000 0.8367 3.66%
2005-04-25 0 0.820 0.810 0.830 0.820 0.850 3,884,000 3,206,560 0.8256 0.820 0.810 0.830 0.820 0.850 3,884,000 0.8256 -3.53%
2005-04-22 0 0.850 0.840 0.850 0.840 0.870 1,486,000 1,267,460 0.8529 0.850 0.840 0.850 0.840 0.870 1,486,000 0.8529 0.00%
2005-04-21 0 0.850 0.850 0.860 0.840 0.860 494,000 419,800 0.8498 0.850 0.850 0.860 0.840 0.860 494,000 0.8498 -2.30%
2005-04-20 0 0.870 0.870 0.880 0.850 0.910 988,000 852,260 0.8626 0.870 0.870 0.880 0.850 0.910 988,000 0.8626 2.35%
2005-04-19 0 0.850 0.840 0.850 0.830 0.850 806,000 678,140 0.8414 0.850 0.840 0.850 0.830 0.850 806,000 0.8414 0.00%
2005-04-18 0 0.850 0.850 0.860 0.800 0.850 6,475,000 5,323,370 0.8221 0.850 0.850 0.860 0.800 0.850 6,475,000 0.8221 0.00%
2005-04-15 0 0.850 0.850 0.860 0.830 0.850 4,202,000 3,543,620 0.8433 0.850 0.850 0.860 0.830 0.850 4,202,000 0.8433 -1.16%
2005-04-14 0 0.860 0.860 0.870 0.860 0.880 1,114,000 970,400 0.8711 0.860 0.860 0.870 0.860 0.880 1,114,000 0.8711 -2.27%
2005-04-13 0 0.880 0.880 0.890 0.870 0.880 1,159,000 1,019,090 0.8793 0.880 0.880 0.890 0.870 0.880 1,159,000 0.8793 1.15%
2005-04-12 0 0.870 0.870 0.880 0.870 0.880 2,450,000 2,142,000 0.8743 0.870 0.870 0.880 0.870 0.880 2,450,000 0.8743 -2.25%
2005-04-11 0 0.890 0.880 0.890 0.880 0.890 974,000 857,950 0.8809 0.890 0.880 0.890 0.880 0.890 974,000 0.8809 1.14%
2005-04-08 0 0.880 0.880 0.890 0.880 0.890 1,696,000 1,494,880 0.8814 0.880 0.880 0.890 0.880 0.890 1,696,000 0.8814 -1.12%
2005-04-07 0 0.890 0.890 0.900 0.890 0.900 1,606,000 1,429,380 0.8900 0.890 0.890 0.900 0.890 0.900 1,606,000 0.8900 0.00%
2005-04-06 0 0.890 0.890 0.900 0.890 0.900 6,228,000 5,591,700 0.8978 0.890 0.890 0.900 0.890 0.900 6,228,000 0.8978 0.00%
2005-04-04 0 0.890 0.880 0.890 0.880 0.900 1,651,025 1,468,163 0.8892 0.890 0.880 0.890 0.880 0.900 1,651,025 0.8892 -1.11%
2005-04-01 0 0.900 0.890 0.900 0.880 0.900 974,523 872,979 0.8958 0.900 0.890 0.900 0.880 0.900 974,523 0.8958 2.27%
2005-03-31 0 0.880 0.880 0.900 0.860 0.900 1,830,000 1,615,172 0.8826 0.880 0.880 0.900 0.860 0.900 1,830,000 0.8826 2.33%
2005-03-30 0 0.860 0.850 0.860 0.840 0.880 6,690,000 5,728,988 0.8564 0.860 0.850 0.860 0.840 0.880 6,690,000 0.8564 -2.27%
2005-03-29 0 0.880 0.870 0.880 0.880 0.920 2,236,000 2,014,000 0.9007 0.880 0.870 0.880 0.880 0.920 2,236,000 0.9007 -4.35%
2005-03-24 0 0.920 0.910 0.920 0.900 0.920 1,869,000 1,697,840 0.9084 0.920 0.910 0.920 0.900 0.920 1,869,000 0.9084 0.00%
2005-03-23 0 0.920 0.910 0.920 0.910 0.930 2,896,000 2,663,296 0.9196 0.920 0.910 0.920 0.910 0.930 2,896,000 0.9196 -1.08%
2005-03-22 0 0.930 0.930 0.940 0.920 0.930 1,150,000 1,067,300 0.9281 0.930 0.930 0.940 0.920 0.930 1,150,000 0.9281 0.00%
2005-03-21 0 0.930 0.920 0.930 0.920 0.950 1,076,000 1,002,160 0.9314 0.930 0.920 0.930 0.920 0.950 1,076,000 0.9314 -2.11%
2005-03-18 0 0.950 0.940 0.950 0.940 0.970 16,346,000 15,599,480 0.9543 0.950 0.940 0.950 0.940 0.970 16,346,000 0.9543 1.06%
2005-03-17 0 0.940 0.940 0.950 0.930 0.940 1,924,000 1,805,180 0.9382 0.940 0.940 0.950 0.930 0.940 1,924,000 0.9382 0.00%
2005-03-16 0 0.940 0.930 0.940 0.920 0.940 4,708,000 4,357,900 0.9256 0.940 0.930 0.940 0.920 0.940 4,708,000 0.9256 2.17%
2005-03-15 0 0.920 0.920 0.930 0.920 0.940 1,952,000 1,809,960 0.9272 0.920 0.920 0.930 0.920 0.940 1,952,000 0.9272 -2.13%
2005-03-14 0 0.940 0.920 0.940 0.920 0.940 2,924,000 2,732,480 0.9345 0.940 0.920 0.940 0.920 0.940 2,924,000 0.9345 2.17%
2005-03-11 0 0.920 0.920 0.930 0.920 0.950 3,869,982 3,567,324 0.9218 0.920 0.920 0.930 0.920 0.950 3,869,982 0.9218 -2.13%
2005-03-10 0 0.940 0.930 0.940 0.920 0.950 4,348,000 4,054,600 0.9325 0.940 0.930 0.940 0.920 0.950 4,348,000 0.9325 -1.05%
2005-03-09 0 0.950 0.940 0.950 0.930 0.950 9,016,000 8,524,820 0.9455 0.950 0.940 0.950 0.930 0.950 9,016,000 0.9455 3.26%
2005-03-08 0 0.920 0.910 0.920 0.920 0.940 11,882,000 10,936,853 0.9205 0.920 0.910 0.920 0.920 0.940 11,882,000 0.9205 0.00%
2005-03-07 0 0.920 0.910 0.920 0.900 0.920 3,008,000 2,734,180 0.9090 0.920 0.910 0.920 0.900 0.920 3,008,000 0.9090 2.22%
2005-03-04 0 0.900 0.880 0.900 0.880 0.930 3,810,018 3,413,917 0.8960 0.900 0.880 0.900 0.880 0.930 3,810,018 0.8960 -2.17%
2005-03-03 0 0.920 0.910 0.920 0.910 0.930 4,890,847 4,508,788 0.9219 0.920 0.910 0.920 0.910 0.930 4,890,847 0.9219 0.00%
2005-03-02 0 0.920 0.910 0.920 0.910 0.930 12,584,000 11,578,680 0.9201 0.920 0.910 0.920 0.910 0.930 12,584,000 0.9201 0.00%
2005-03-01 0 0.920 0.910 0.920 0.910 0.940 11,420,000 10,527,140 0.9218 0.920 0.910 0.920 0.910 0.940 11,420,000 0.9218 0.00%
2005-02-28 0 0.920 0.920 0.930 0.920 0.970 15,936,000 15,119,980 0.9488 0.920 0.920 0.930 0.920 0.970 15,936,000 0.9488 -2.13%
2005-02-25 0 0.940 0.940 0.950 0.910 0.970 22,514,000 21,245,820 0.9437 0.940 0.940 0.950 0.910 0.970 22,514,000 0.9437 4.44%
2005-02-24 0 0.900 0.900 0.910 0.860 0.910 8,364,000 7,441,400 0.8897 0.900 0.900 0.910 0.860 0.910 8,364,000 0.8897 4.65%
2005-02-23 0 0.860 0.860 0.870 0.860 0.870 4,446,000 3,848,200 0.8655 0.860 0.860 0.870 0.860 0.870 4,446,000 0.8655 2.38%
2005-02-22 0 0.840 0.840 0.850 0.840 0.850 1,682,000 1,426,840 0.8483 0.840 0.840 0.850 0.840 0.850 1,682,000 0.8483 -1.18%
2005-02-21 0 0.850 0.840 0.850 0.840 0.850 1,510,000 1,281,600 0.8487 0.850 0.840 0.850 0.840 0.850 1,510,000 0.8487 2.41%
2005-02-18 0 0.830 0.830 0.850 0.830 0.840 5,668,000 4,753,000 0.8386 0.830 0.830 0.850 0.830 0.840 5,668,000 0.8386 0.00%
2005-02-17 0 0.830 0.830 0.840 0.830 0.850 2,998,000 2,513,760 0.8385 0.830 0.830 0.840 0.830 0.850 2,998,000 0.8385 -1.19%
2005-02-16 0 0.840 0.830 0.840 0.830 0.850 1,222,000 1,014,850 0.8305 0.840 0.830 0.840 0.830 0.850 1,222,000 0.8305 0.00%
2005-02-15 0 0.840 0.810 0.840 0.810 0.840 8,354,000 6,815,280 0.8158 0.840 0.810 0.840 0.810 0.840 8,354,000 0.8158 1.20%
2005-02-14 0 0.830 0.820 0.830 0.810 0.830 3,912,000 3,229,760 0.8256 0.830 0.820 0.830 0.810 0.830 3,912,000 0.8256 2.47%
2005-02-08 0 0.810 0.810 0.820 0.810 0.840 3,716,000 3,066,920 0.8253 0.810 0.810 0.820 0.810 0.840 3,716,000 0.8253 -3.57%
2005-02-07 0 0.840 0.830 0.840 0.840 0.860 1,278,000 1,076,940 0.8427 0.840 0.830 0.840 0.840 0.860 1,278,000 0.8427 0.00%
2005-02-04 0 0.840 0.840 0.860 0.820 0.880 9,898,000 8,443,920 0.8531 0.840 0.840 0.860 0.820 0.880 9,898,000 0.8531 3.70%
2005-02-03 0 0.810 0.810 0.820 0.800 0.810 2,891,000 2,339,650 0.8093 0.810 0.810 0.820 0.800 0.810 2,891,000 0.8093 0.00%
2005-02-02 0 0.810 0.800 0.820 0.800 0.810 874,000 707,240 0.8092 0.810 0.800 0.820 0.800 0.810 874,000 0.8092 -1.22%
2005-02-01 0 0.820 0.810 0.820 0.790 0.840 7,192,000 5,875,342 0.8169 0.820 0.810 0.820 0.790 0.840 7,192,000 0.8169 3.80%
2005-01-31 0 0.790 0.790 0.800 0.790 0.800 3,600,000 2,850,760 0.7919 0.790 0.790 0.800 0.790 0.800 3,600,000 0.7919 -1.25%
2005-01-28 0 0.800 0.790 0.800 0.790 0.800 7,980,000 6,308,218 0.7905 0.800 0.790 0.800 0.790 0.800 7,980,000 0.7905 1.27%
2005-01-27 0 0.790 0.790 0.800 0.780 0.790 4,064,000 3,203,440 0.7882 0.790 0.790 0.800 0.780 0.790 4,064,000 0.7882 2.60%
2005-01-26 0 0.770 0.770 0.780 0.770 0.790 1,384,000 1,068,556 0.7721 0.770 0.770 0.780 0.770 0.790 1,384,000 0.7721 -1.28%
2005-01-25 0 0.780 0.780 0.790 0.780 0.790 4,671,000 3,671,900 0.7861 0.780 0.780 0.790 0.780 0.790 4,671,000 0.7861 0.00%
2005-01-24 0 0.780 0.770 0.780 0.770 0.800 12,420,000 9,700,076 0.7810 0.780 0.770 0.780 0.770 0.800 12,420,000 0.7810 -1.27%
2005-01-21 0 0.790 0.780 0.790 0.770 0.790 9,204,000 7,229,860 0.7855 0.790 0.780 0.790 0.770 0.790 9,204,000 0.7855 3.95%
2005-01-20 0 0.760 0.760 0.770 0.750 0.780 11,406,000 8,806,360 0.7721 0.760 0.760 0.770 0.750 0.780 11,406,000 0.7721 -3.80%
2005-01-19 0 0.790 0.790 0.800 0.790 0.800 2,434,000 1,941,260 0.7976 0.790 0.790 0.800 0.790 0.800 2,434,000 0.7976 -1.25%
2005-01-18 0 0.800 0.790 0.800 0.780 0.800 9,188,000 7,288,560 0.7933 0.800 0.790 0.800 0.780 0.800 9,188,000 0.7933 3.90%
2005-01-17 0 0.770 0.770 0.780 0.750 0.770 11,012,000 8,420,940 0.7647 0.770 0.770 0.780 0.750 0.770 11,012,000 0.7647 2.67%
2005-01-14 0 0.750 0.750 0.760 0.740 0.770 9,114,000 6,932,080 0.7606 0.750 0.750 0.760 0.740 0.770 9,114,000 0.7606 -2.60%
2005-01-13 0 0.770 0.760 0.770 0.760 0.790 9,110,000 7,014,220 0.7699 0.770 0.760 0.770 0.760 0.790 9,110,000 0.7699 -1.28%
2005-01-12 0 0.780 0.770 0.780 0.770 0.780 3,840,000 2,958,680 0.7705 0.780 0.770 0.780 0.770 0.780 3,840,000 0.7705 1.30%
2005-01-11 0 0.770 0.760 0.780 0.770 0.780 1,142,000 884,440 0.7745 0.770 0.760 0.780 0.770 0.780 1,142,000 0.7745 -1.28%
2005-01-10 0 0.780 0.780 0.790 0.770 0.790 2,886,000 2,246,580 0.7784 0.780 0.780 0.790 0.770 0.790 2,886,000 0.7784 0.00%
2005-01-07 0 0.780 0.770 0.780 0.760 0.780 7,068,000 5,438,980 0.7695 0.780 0.770 0.780 0.760 0.780 7,068,000 0.7695 1.30%
2005-01-06 0 0.770 0.760 0.770 0.760 0.780 1,284,000 988,940 0.7702 0.770 0.760 0.770 0.760 0.780 1,284,000 0.7702 -1.28%
2005-01-05 0 0.780 0.770 0.780 0.780 0.790 4,114,000 3,210,800 0.7805 0.780 0.770 0.780 0.780 0.790 4,114,000 0.7805 -1.27%
2005-01-04 0 0.790 0.790 0.800 0.790 0.800 1,338,000 1,057,220 0.7901 0.790 0.790 0.800 0.790 0.800 1,338,000 0.7901 -1.25%
2005-01-03 0 0.800 0.800 0.810 0.800 0.810 1,756,000 1,410,140 0.8030 0.800 0.800 0.810 0.800 0.810 1,756,000 0.8030 0.00%
2004-12-31 0 0.800 0.790 0.800 0.760 0.800 7,460,000 5,879,100 0.7881 0.800 0.790 0.800 0.760 0.800 7,460,000 0.7881 5.26%
2004-12-30 0 0.760 0.760 0.770 0.760 0.780 11,457,877 8,788,989 0.7671 0.760 0.760 0.770 0.760 0.780 11,457,877 0.7671 -1.30%
2004-12-29 0 0.770 0.770 0.780 0.770 0.780 3,954,000 3,051,960 0.7719 0.770 0.770 0.780 0.770 0.780 3,954,000 0.7719 -1.28%
2004-12-28 0 0.780 0.780 0.790 0.770 0.790 1,072,000 835,200 0.7791 0.780 0.780 0.790 0.770 0.790 1,072,000 0.7791 0.00%
2004-12-24 0 0.780 0.780 0.790 0.770 0.790 1,372,000 1,063,000 0.7748 0.780 0.780 0.790 0.770 0.790 1,372,000 0.7748 0.00%
2004-12-23 0 0.780 0.770 0.780 0.760 0.780 7,874,000 6,094,620 0.7740 0.780 0.770 0.780 0.760 0.780 7,874,000 0.7740 2.63%
2004-12-22 0 0.760 0.760 0.770 0.760 0.800 7,410,191 5,698,068 0.7690 0.760 0.760 0.770 0.760 0.800 7,410,191 0.7690 -3.80%
2004-12-21 0 0.790 0.780 0.790 0.780 0.820 6,584,000 5,223,760 0.7934 0.790 0.780 0.790 0.780 0.820 6,584,000 0.7934 -2.47%
2004-12-20 0 0.810 0.800 0.820 0.800 0.840 6,214,000 5,025,120 0.8087 0.810 0.800 0.820 0.800 0.840 6,214,000 0.8087 -2.41%
2004-12-17 0 0.830 0.830 0.840 0.820 0.840 3,366,000 2,793,220 0.8298 0.830 0.830 0.840 0.820 0.840 3,366,000 0.8298 0.00%
2004-12-16 0 0.830 0.830 0.840 0.820 0.840 8,819,257 7,294,580 0.8271 0.830 0.830 0.840 0.820 0.840 8,819,257 0.8271 1.22%
2004-12-15 0 0.820 0.820 0.830 0.810 0.820 5,840,000 4,792,480 0.8206 0.820 0.820 0.830 0.810 0.820 5,840,000 0.8206 0.00%
2004-12-14 0 0.820 0.820 0.830 0.810 0.840 10,339,800 8,503,374 0.8224 0.820 0.820 0.830 0.810 0.840 10,339,800 0.8224 0.00%
2004-12-13 0 0.820 0.820 0.830 0.820 0.850 11,992,000 9,928,180 0.8279 0.820 0.820 0.830 0.820 0.850 11,992,000 0.8279 -4.65%
2004-12-10 0 0.860 0.850 0.860 0.850 0.860 3,286,000 2,806,100 0.8540 0.860 0.850 0.860 0.850 0.860 3,286,000 0.8540 0.00%
2004-12-09 0 0.860 0.850 0.860 0.830 0.900 7,906,000 6,766,880 0.8559 0.860 0.850 0.860 0.830 0.900 7,906,000 0.8559 -5.49%
2004-12-08 1 - - - - - 0 0 - 0.910 - - - - 0 - 0.00%
2004-12-07 0 0.910 0.900 0.910 0.890 0.920 7,383,400 6,676,668 0.9043 0.910 0.900 0.910 0.890 0.920 7,383,400 0.9043 1.11%
2004-12-06 0 0.900 0.890 0.900 0.880 0.900 3,043,000 2,708,570 0.8901 0.900 0.890 0.900 0.880 0.900 3,043,000 0.8901 2.27%
2004-12-03 0 0.880 0.870 0.890 0.880 0.900 7,732,000 6,836,060 0.8841 0.880 0.870 0.890 0.880 0.900 7,732,000 0.8841 -1.12%
2004-12-02 0 0.890 0.880 0.890 0.880 0.900 830,000 738,880 0.8902 0.890 0.880 0.890 0.880 0.900 830,000 0.8902 2.30%
2004-12-01 0 0.870 0.870 0.880 0.870 0.890 9,268,000 8,208,300 0.8857 0.870 0.870 0.880 0.870 0.890 9,268,000 0.8857 -3.33%
2004-11-30 0 0.900 0.890 0.900 0.900 0.910 1,898,000 1,708,960 0.9004 0.900 0.890 0.900 0.900 0.910 1,898,000 0.9004 -1.10%
2004-11-29 0 0.910 0.900 0.910 0.900 0.920 2,116,000 1,924,980 0.9097 0.910 0.900 0.910 0.900 0.920 2,116,000 0.9097 0.00%
2004-11-26 0 0.910 0.900 0.910 0.890 0.920 7,124,000 6,462,660 0.9072 0.910 0.900 0.910 0.890 0.920 7,124,000 0.9072 1.11%
2004-11-25 0 0.900 0.890 0.900 0.890 0.910 2,064,000 1,841,440 0.8922 0.900 0.890 0.900 0.890 0.910 2,064,000 0.8922 -1.10%
2004-11-24 0 0.910 0.900 0.910 0.900 0.910 1,490,000 1,345,660 0.9031 0.910 0.900 0.910 0.900 0.910 1,490,000 0.9031 0.00%
2004-11-23 0 0.910 0.910 0.920 0.900 0.920 8,768,000 7,976,820 0.9098 0.910 0.910 0.920 0.900 0.920 8,768,000 0.9098 1.11%
2004-11-22 0 0.900 0.890 0.900 0.890 0.900 5,516,000 4,939,680 0.8955 0.900 0.890 0.900 0.890 0.900 5,516,000 0.8955 -0.22%
2004-11-19 0 0.920 0.900 0.930 0.900 0.930 12,044,000 10,980,180 0.9117 0.902 0.882 0.912 0.882 0.912 12,284,346 0.8938 1.10%
2004-11-18 0 0.910 0.900 0.910 0.890 0.910 2,396,000 2,153,640 0.8988 0.892 0.882 0.892 0.873 0.892 2,443,814 0.8813 1.11%
2004-11-17 0 0.900 0.890 0.900 0.890 0.900 1,442,000 1,289,700 0.8944 0.882 0.873 0.882 0.873 0.882 1,470,776 0.8769 0.00%
2004-11-16 0 0.900 0.890 0.900 0.890 0.910 2,872,000 2,579,160 0.8980 0.882 0.873 0.882 0.873 0.892 2,929,313 0.8805 1.12%
2004-11-15 0 0.890 0.880 0.890 0.890 0.900 6,190,000 5,552,340 0.8970 0.873 0.863 0.873 0.873 0.882 6,313,525 0.8794 0.00%
2004-11-12 0 0.890 0.880 0.890 0.880 0.930 9,822,000 8,862,320 0.9023 0.873 0.863 0.873 0.863 0.912 10,018,004 0.8846 1.14%
2004-11-11 0 0.880 0.870 0.880 0.880 0.900 12,402,000 11,009,560 0.8877 0.863 0.853 0.863 0.863 0.882 12,649,490 0.8704 -2.22%
2004-11-10 0 0.900 0.890 0.900 0.900 0.920 9,008,000 8,151,700 0.9049 0.882 0.873 0.882 0.882 0.902 9,187,761 0.8872 -1.10%
2004-11-09 0 0.910 0.900 0.910 0.880 0.920 15,864,000 14,281,760 0.9003 0.892 0.882 0.892 0.863 0.902 16,180,576 0.8826 -1.09%
2004-11-08 0 0.920 0.910 0.920 0.920 0.930 2,286,000 2,105,160 0.9209 0.902 0.892 0.902 0.902 0.912 2,331,619 0.9029 -2.13%
2004-11-05 0 0.940 0.920 0.940 0.900 0.940 4,574,000 4,229,440 0.9247 0.922 0.902 0.922 0.882 0.922 4,665,277 0.9066 3.30%
2004-11-04 0 0.910 0.900 0.920 0.910 0.950 2,010,000 1,848,060 0.9194 0.892 0.882 0.902 0.892 0.931 2,050,111 0.9014 -2.15%
2004-11-03 0 0.930 0.910 0.930 0.910 0.930 4,694,000 4,313,940 0.9190 0.912 0.892 0.912 0.892 0.912 4,787,672 0.9011 2.20%
2004-11-02 0 0.910 0.900 0.920 0.890 0.910 3,898,000 3,511,520 0.9009 0.892 0.882 0.902 0.873 0.892 3,975,787 0.8832 2.25%
2004-11-01 0 0.890 0.880 0.890 0.870 0.890 3,348,000 2,957,980 0.8835 0.873 0.863 0.873 0.853 0.873 3,414,812 0.8662 1.14%
2004-10-29 0 0.880 0.870 0.880 0.880 0.900 5,502,000 4,888,900 0.8886 0.863 0.853 0.863 0.863 0.882 5,611,796 0.8712 -5.38%
2004-10-28 0 0.930 0.920 0.930 0.890 0.940 15,780,000 14,459,680 0.9163 0.912 0.902 0.912 0.873 0.922 16,094,900 0.8984 3.33%
2004-10-27 0 0.900 0.900 0.910 0.870 0.920 8,910,000 7,993,540 0.8971 0.882 0.882 0.892 0.853 0.902 9,087,805 0.8796 3.45%
2004-10-26 0 0.870 0.870 0.880 0.850 0.870 2,072,000 1,798,640 0.8681 0.853 0.853 0.863 0.833 0.853 2,113,348 0.8511 1.16%
2004-10-25 0 0.860 0.850 0.860 0.820 0.870 4,800,000 4,079,260 0.8498 0.843 0.833 0.843 0.804 0.853 4,895,787 0.8332 1.18%
2004-10-21 0 0.850 0.850 0.860 0.830 0.850 5,324,000 4,473,080 0.8402 0.833 0.833 0.843 0.814 0.833 5,430,244 0.8237 1.19%
2004-10-20 0 0.840 0.830 0.840 0.830 0.860 3,225,000 2,707,020 0.8394 0.824 0.814 0.824 0.814 0.843 3,289,357 0.8230 -2.33%
2004-10-19 0 0.860 0.850 0.860 0.820 0.860 15,248,000 12,925,520 0.8477 0.843 0.833 0.843 0.804 0.843 15,552,284 0.8311 -1.15%
2004-10-18 0 0.870 0.860 0.870 0.860 0.910 6,832,000 5,997,220 0.8778 0.853 0.843 0.853 0.843 0.892 6,968,337 0.8606 -3.33%
2004-10-15 0 0.900 0.890 0.900 0.880 0.910 3,876,000 3,468,380 0.8948 0.882 0.873 0.882 0.863 0.892 3,953,348 0.8773 1.12%
2004-10-14 0 0.890 0.890 0.900 0.880 0.910 2,662,000 2,384,780 0.8959 0.873 0.873 0.882 0.863 0.892 2,715,122 0.8783 -4.30%
2004-10-13 0 0.930 0.910 0.930 0.900 0.940 5,048,000 4,624,920 0.9162 0.912 0.892 0.912 0.882 0.922 5,148,736 0.8983 -1.06%
2004-10-12 0 0.940 0.930 0.940 0.930 0.940 4,042,000 3,783,960 0.9362 0.922 0.912 0.922 0.912 0.922 4,122,661 0.9178 0.00%
2004-10-11 0 0.940 0.940 0.950 0.930 0.950 4,030,000 3,773,520 0.9364 0.922 0.922 0.931 0.912 0.931 4,110,421 0.9180 -1.05%
2004-10-08 0 0.950 0.950 0.960 0.910 0.970 19,984,000 18,889,980 0.9453 0.931 0.931 0.941 0.892 0.951 20,382,794 0.9268 1.06%
2004-10-07 0 0.940 0.940 0.950 0.870 0.950 16,654,000 15,300,620 0.9187 0.922 0.922 0.931 0.853 0.931 16,986,341 0.9008 9.30%
2004-10-06 0 0.860 0.860 0.870 0.850 0.900 6,756,000 5,923,660 0.8768 0.843 0.843 0.853 0.833 0.882 6,890,820 0.8596 -4.44%
2004-10-05 0 0.900 0.890 0.900 0.890 0.920 6,672,000 6,056,920 0.9078 0.882 0.873 0.882 0.873 0.902 6,805,144 0.8901 -2.17%
2004-10-04 0 0.920 0.910 0.920 0.870 0.920 16,672,000 14,983,720 0.8987 0.902 0.892 0.902 0.853 0.902 17,004,701 0.8812 8.24%
2004-09-30 0 0.850 0.840 0.850 0.830 0.870 7,946,000 6,756,780 0.8503 0.833 0.824 0.833 0.814 0.853 8,104,568 0.8337 1.19%
2004-09-28 0 0.840 0.830 0.850 0.830 0.850 3,922,000 3,291,360 0.8392 0.824 0.814 0.833 0.814 0.833 4,000,266 0.8228 0.00%
2004-09-27 0 0.840 0.830 0.840 0.830 0.850 3,292,000 2,768,060 0.8408 0.824 0.814 0.824 0.814 0.833 3,357,694 0.8244 1.20%
2004-09-24 0 0.830 0.830 0.840 0.830 0.900 9,646,000 8,275,920 0.8580 0.814 0.814 0.824 0.814 0.882 9,838,492 0.8412 -5.68%
2004-09-23 0 0.880 0.880 0.890 0.880 0.910 18,366,000 16,628,266 0.9054 0.863 0.863 0.873 0.863 0.892 18,732,506 0.8877 -5.38%
2004-09-22 0 0.930 0.930 0.940 0.890 0.950 30,028,000 27,916,600 0.9297 0.912 0.912 0.922 0.873 0.931 30,627,228 0.9115 3.33%
2004-09-21 0 0.900 0.890 0.900 0.830 0.910 33,838,000 30,032,200 0.8875 0.882 0.873 0.882 0.814 0.892 34,513,259 0.8702 8.43%
2004-09-20 0 0.830 0.820 0.830 0.820 0.850 13,268,000 11,085,580 0.8355 0.814 0.804 0.814 0.804 0.833 13,532,772 0.8192 0.00%
2004-09-17 0 0.830 0.830 0.840 0.830 0.860 17,772,000 14,892,960 0.8380 0.814 0.814 0.824 0.814 0.843 18,126,652 0.8216 1.22%
2004-09-16 0 0.820 0.810 0.820 0.760 0.820 13,638,000 10,800,600 0.7919 0.804 0.794 0.804 0.745 0.804 13,910,155 0.7765 7.89%
2004-09-15 0 0.760 0.760 0.770 0.760 0.770 2,262,000 1,735,100 0.7671 0.745 0.745 0.755 0.745 0.755 2,307,140 0.7521 0.00%
2004-09-14 0 0.760 0.760 0.770 0.760 0.770 2,022,000 1,556,460 0.7698 0.745 0.745 0.755 0.745 0.755 2,062,350 0.7547 -1.30%
2004-09-13 0 0.770 0.770 0.780 0.760 0.780 3,904,000 3,001,880 0.7689 0.755 0.755 0.765 0.745 0.765 3,981,907 0.7539 0.00%
2004-09-10 0 0.770 0.770 0.780 0.760 0.770 7,514,000 5,785,080 0.7699 0.755 0.755 0.765 0.745 0.755 7,663,947 0.7548 0.00%
2004-09-09 0 0.770 0.760 0.770 0.750 0.770 9,044,000 6,859,000 0.7584 0.755 0.745 0.755 0.735 0.755 9,224,479 0.7436 1.32%
2004-09-08 0 0.760 0.750 0.760 0.750 0.760 5,402,000 4,095,020 0.7581 0.745 0.735 0.745 0.735 0.745 5,509,800 0.7432 1.33%
2004-09-07 0 0.750 0.740 0.750 0.740 0.750 5,850,000 4,367,000 0.7465 0.735 0.726 0.735 0.726 0.735 5,966,741 0.7319 0.00%
2004-09-06 0 0.750 0.740 0.750 0.740 0.760 3,228,000 2,407,680 0.7459 0.735 0.726 0.735 0.726 0.745 3,292,417 0.7313 0.00%
2004-09-03 0 0.750 0.740 0.750 0.740 0.790 6,632,000 4,967,320 0.7490 0.735 0.726 0.735 0.726 0.775 6,764,346 0.7343 -3.85%
2004-09-02 0 0.780 0.770 0.780 0.780 0.790 1,942,000 1,521,820 0.7836 0.765 0.755 0.765 0.765 0.775 1,980,754 0.7683 -1.27%
2004-09-01 0 0.790 0.780 0.790 0.780 0.800 2,370,000 1,873,060 0.7903 0.775 0.765 0.775 0.765 0.784 2,417,295 0.7749 -1.25%
2004-08-31 0 0.800 0.790 0.800 0.780 0.810 9,363,274 7,427,714 0.7933 0.784 0.775 0.784 0.765 0.794 9,550,124 0.7778 1.27%
2004-08-30 0 0.790 0.780 0.790 0.770 0.790 4,617,000 3,596,880 0.7791 0.775 0.765 0.775 0.755 0.775 4,709,135 0.7638 2.60%
2004-08-27 0 0.770 0.770 0.780 0.750 0.780 9,654,000 7,426,500 0.7693 0.755 0.755 0.765 0.735 0.765 9,846,652 0.7542 2.67%
2004-08-26 0 0.750 0.740 0.750 0.740 0.760 7,482,000 5,615,200 0.7505 0.735 0.726 0.735 0.726 0.745 7,631,308 0.7358 0.00%
2004-08-25 0 0.750 0.750 0.760 0.750 0.770 4,258,000 3,226,720 0.7578 0.735 0.735 0.745 0.735 0.755 4,342,971 0.7430 -1.32%
2004-08-24 0 0.760 0.750 0.760 0.740 0.760 904,000 677,820 0.7498 0.745 0.735 0.745 0.726 0.745 922,040 0.7351 1.33%
2004-08-23 0 0.750 0.740 0.750 0.740 0.770 975,770 730,659 0.7488 0.735 0.726 0.735 0.726 0.755 995,242 0.7342 -1.32%
2004-08-20 0 0.760 0.750 0.760 0.750 0.760 1,482,000 1,116,900 0.7536 0.745 0.735 0.745 0.735 0.745 1,511,574 0.7389 0.00%
2004-08-19 0 0.760 0.750 0.760 0.750 0.760 4,724,000 3,564,080 0.7545 0.745 0.735 0.745 0.735 0.745 4,818,271 0.7397 2.70%
2004-08-18 0 0.740 0.740 0.750 0.740 0.760 2,720,000 2,019,400 0.7424 0.726 0.726 0.735 0.726 0.745 2,774,279 0.7279 -1.33%
2004-08-17 0 0.750 0.740 0.750 0.710 0.750 10,638,000 7,888,840 0.7416 0.735 0.726 0.735 0.696 0.735 10,850,288 0.7271 7.14%
2004-08-16 0 0.700 0.700 0.710 0.690 0.710 14,720,000 10,383,920 0.7054 0.686 0.686 0.696 0.676 0.696 15,013,747 0.6916 -1.41%
2004-08-13 0 0.710 0.700 0.710 0.710 0.740 17,520,000 12,479,980 0.7123 0.696 0.686 0.696 0.696 0.726 17,869,623 0.6984 -4.05%
2004-08-12 0 0.740 0.740 0.750 0.740 0.750 5,799,770 4,300,225 0.7414 0.726 0.726 0.735 0.726 0.735 5,915,508 0.7269 -1.33%
2004-08-11 0 0.750 0.740 0.750 0.750 0.780 4,140,000 3,135,040 0.7573 0.735 0.726 0.735 0.735 0.765 4,222,616 0.7424 -2.60%
2004-08-10 0 0.770 0.770 0.780 0.770 0.800 1,992,000 1,548,060 0.7771 0.755 0.755 0.765 0.755 0.784 2,031,752 0.7619 -3.75%
2004-08-09 0 0.800 0.790 0.800 0.790 0.800 794,000 633,960 0.7984 0.784 0.775 0.784 0.775 0.784 809,845 0.7828 -1.23%
2004-08-06 0 0.810 0.800 0.810 0.800 0.820 1,304,000 1,054,060 0.8083 0.794 0.784 0.794 0.784 0.804 1,330,022 0.7925 -2.41%
2004-08-05 0 0.830 0.820 0.830 0.810 0.830 3,866,000 3,147,620 0.8142 0.814 0.804 0.814 0.794 0.814 3,943,149 0.7983 2.47%
2004-08-04 0 0.810 0.810 0.820 0.790 0.810 3,046,000 2,441,120 0.8014 0.794 0.794 0.804 0.775 0.794 3,106,785 0.7857 -1.22%
2004-08-03 0 0.820 0.810 0.820 0.810 0.840 4,978,000 4,081,460 0.8199 0.804 0.794 0.804 0.794 0.824 5,077,339 0.8039 -3.53%
2004-08-02 0 0.850 0.840 0.850 0.830 0.860 5,454,000 4,603,800 0.8441 0.833 0.824 0.833 0.814 0.843 5,562,838 0.8276 -1.16%
2004-07-30 0 0.860 0.820 0.860 0.790 0.870 9,128,000 7,452,580 0.8165 0.843 0.804 0.843 0.775 0.853 9,310,155 0.8005 7.50%
2004-07-29 0 0.800 0.790 0.800 0.790 0.800 2,532,000 2,012,800 0.7949 0.784 0.775 0.784 0.775 0.784 2,582,528 0.7794 -1.23%
2004-07-28 0 0.810 0.800 0.810 0.810 0.820 752,000 609,820 0.8109 0.794 0.784 0.794 0.794 0.804 767,007 0.7951 1.25%
2004-07-27 0 0.800 0.790 0.800 0.790 0.830 3,068,000 2,462,880 0.8028 0.784 0.775 0.784 0.775 0.814 3,129,224 0.7871 0.00%
2004-07-26 0 0.800 0.810 0.820 0.800 0.820 1,082,000 869,600 0.8037 0.784 0.794 0.804 0.784 0.804 1,103,592 0.7880 -2.44%
2004-07-23 0 0.820 0.810 0.820 0.800 0.840 2,828,000 2,303,440 0.8145 0.804 0.794 0.804 0.784 0.824 2,884,435 0.7986 -2.38%
2004-07-22 0 0.840 0.830 0.840 0.830 0.850 5,294,000 4,423,360 0.8355 0.824 0.814 0.824 0.814 0.833 5,399,645 0.8192 -2.33%
2004-07-21 0 0.860 0.850 0.860 0.850 0.870 4,342,000 3,720,780 0.8569 0.843 0.833 0.843 0.833 0.853 4,428,647 0.8402 1.18%
2004-07-20 0 0.850 0.850 0.860 0.850 0.880 2,416,000 2,085,560 0.8632 0.833 0.833 0.843 0.833 0.863 2,464,213 0.8463 -4.49%
2004-07-19 0 0.890 0.880 0.890 0.870 0.900 1,786,000 1,576,020 0.8824 0.873 0.863 0.873 0.853 0.882 1,821,641 0.8652 -1.11%
2004-07-16 0 0.900 0.890 0.900 0.880 0.910 3,773,469 3,395,829 0.8999 0.882 0.873 0.882 0.863 0.892 3,848,771 0.8823 2.27%
2004-07-15 0 0.880 0.880 0.890 0.860 0.880 2,604,000 2,271,720 0.8724 0.863 0.863 0.873 0.843 0.863 2,655,965 0.8553 0.00%
2004-07-14 0 0.880 0.880 0.890 0.860 0.920 7,958,000 7,032,920 0.8838 0.863 0.863 0.873 0.843 0.902 8,116,807 0.8665 -3.30%
2004-07-13 0 0.910 0.900 0.910 0.850 0.910 13,010,000 11,357,060 0.8729 0.892 0.882 0.892 0.833 0.892 13,269,623 0.8559 4.60%
2004-07-12 0 0.870 0.860 0.870 0.860 0.870 7,234,000 6,206,600 0.8580 0.853 0.843 0.853 0.843 0.853 7,378,359 0.8412 1.16%
2004-07-09 0 0.860 0.850 0.860 0.840 0.870 7,018,000 6,006,160 0.8558 0.843 0.833 0.843 0.824 0.853 7,158,049 0.8391 2.38%
2004-07-08 0 0.840 0.840 0.850 0.830 0.870 14,882,000 12,693,680 0.8530 0.824 0.824 0.833 0.814 0.853 15,178,980 0.8363 1.20%
2004-07-07 0 0.830 0.820 0.840 0.800 0.840 8,502,000 6,965,860 0.8193 0.814 0.804 0.824 0.784 0.824 8,671,663 0.8033 2.47%
2004-07-06 0 0.810 0.800 0.820 0.810 0.830 9,996,000 8,149,000 0.8152 0.794 0.784 0.804 0.794 0.814 10,195,477 0.7993 -2.41%
2004-07-05 0 0.830 0.820 0.830 0.770 0.830 8,796,000 7,107,860 0.8081 0.814 0.804 0.814 0.755 0.814 8,971,530 0.7923 7.79%
2004-07-02 0 0.770 0.760 0.770 0.730 0.770 3,858,000 2,915,400 0.7557 0.755 0.745 0.755 0.716 0.755 3,934,989 0.7409 1.32%
2004-06-30 0 0.760 0.750 0.760 0.760 0.780 8,924,000 6,844,540 0.7670 0.745 0.735 0.745 0.745 0.765 9,102,084 0.7520 1.33%
2004-06-29 0 0.750 0.750 0.760 0.750 0.760 2,876,000 2,161,540 0.7516 0.735 0.735 0.745 0.735 0.745 2,933,392 0.7369 0.00%
2004-06-28 0 0.750 0.750 0.760 0.740 0.770 6,284,000 4,746,510 0.7553 0.735 0.735 0.745 0.726 0.755 6,409,401 0.7406 0.00%
2004-06-25 0 0.750 0.750 0.760 0.750 0.770 5,606,000 4,255,040 0.7590 0.735 0.735 0.745 0.735 0.755 5,717,871 0.7442 0.00%
2004-06-24 0 0.750 0.740 0.750 0.720 0.750 6,478,000 4,771,160 0.7365 0.735 0.726 0.735 0.706 0.735 6,607,273 0.7221 5.63%
2004-06-23 0 0.710 0.700 0.710 0.680 0.710 7,648,000 5,334,680 0.6975 0.696 0.686 0.696 0.667 0.696 7,800,621 0.6839 0.00%
2004-06-21 0 0.710 0.700 0.710 0.700 0.730 5,438,000 3,850,640 0.7081 0.696 0.686 0.696 0.686 0.716 5,546,519 0.6942 -2.74%
2004-06-18 0 0.730 0.730 0.740 0.720 0.760 4,210,000 3,053,280 0.7252 0.716 0.716 0.726 0.706 0.745 4,294,013 0.7111 -2.67%
2004-06-17 0 0.750 0.740 0.750 0.740 0.770 4,026,000 2,998,700 0.7448 0.735 0.726 0.735 0.726 0.755 4,106,341 0.7303 -2.60%
2004-06-16 0 0.770 0.760 0.770 0.740 0.790 7,444,000 5,663,560 0.7608 0.755 0.745 0.755 0.726 0.775 7,592,550 0.7459 -1.28%
2004-06-15 0 0.780 0.780 0.790 0.780 0.810 11,496,000 9,130,220 0.7942 0.765 0.765 0.775 0.765 0.794 11,725,410 0.7787 -1.27%
2004-06-14 0 0.790 0.780 0.790 0.780 0.820 6,842,000 5,534,040 0.8088 0.775 0.765 0.775 0.765 0.804 6,978,537 0.7930 -3.66%
2004-06-11 0 0.820 0.810 0.820 0.790 0.840 15,218,000 12,459,280 0.8187 0.804 0.794 0.804 0.775 0.824 15,521,685 0.8027 3.80%
2004-06-10 0 0.790 0.780 0.790 0.770 0.810 13,406,000 10,526,020 0.7852 0.775 0.765 0.775 0.755 0.794 13,673,525 0.7698 -3.66%
2004-06-09 0 0.820 0.810 0.820 0.800 0.860 7,344,000 6,085,900 0.8287 0.804 0.794 0.804 0.784 0.843 7,490,554 0.8125 -2.38%
2004-06-08 0 0.840 0.820 0.840 0.820 0.860 7,942,800 6,642,200 0.8363 0.824 0.804 0.824 0.804 0.843 8,101,304 0.8199 0.00%
2004-06-07 0 0.840 0.830 0.840 0.810 0.840 5,636,000 4,655,160 0.8260 0.824 0.814 0.824 0.794 0.824 5,748,470 0.8098 2.44%
2004-06-04 0 0.820 0.820 0.830 0.810 0.820 1,630,000 1,332,800 0.8177 0.804 0.804 0.814 0.794 0.804 1,662,528 0.8017 2.50%
2004-06-03 0 0.800 0.810 0.820 0.800 0.840 3,874,000 3,143,820 0.8115 0.784 0.794 0.804 0.784 0.824 3,951,308 0.7956 -4.76%
2004-06-02 0 0.840 0.830 0.840 0.820 0.840 1,752,000 1,459,500 0.8330 0.824 0.814 0.824 0.804 0.824 1,786,962 0.8167 0.00%
2004-06-01 0 0.840 0.830 0.840 0.830 0.860 3,428,000 2,891,180 0.8434 0.824 0.814 0.824 0.814 0.843 3,496,408 0.8269 -1.18%
2004-05-31 0 0.850 0.840 0.850 0.820 0.860 4,688,000 3,941,360 0.8407 0.833 0.824 0.833 0.804 0.843 4,781,552 0.8243 0.00%
2004-05-28 0 0.850 0.840 0.850 0.810 0.860 14,566,000 12,282,500 0.8432 0.833 0.824 0.833 0.794 0.843 14,856,674 0.8267 4.94%
2004-05-27 0 0.810 0.800 0.810 0.750 0.810 16,479,000 12,983,530 0.7879 0.794 0.784 0.794 0.735 0.794 16,807,849 0.7725 6.58%
2004-05-25 0 0.760 0.750 0.760 0.750 0.780 2,058,000 1,570,960 0.7633 0.745 0.735 0.745 0.735 0.765 2,099,069 0.7484 -2.56%
2004-05-24 0 0.780 0.760 0.780 0.750 0.780 2,357,600 1,798,932 0.7630 0.765 0.745 0.765 0.735 0.765 2,404,647 0.7481 4.00%
2004-05-21 0 0.750 0.730 0.750 0.700 0.750 6,794,000 4,929,960 0.7256 0.735 0.716 0.735 0.686 0.735 6,929,579 0.7114 0.00%
2004-05-20 0 0.750 0.740 0.750 0.730 0.780 17,910,000 13,552,459 0.7567 0.735 0.726 0.735 0.716 0.765 18,267,406 0.7419 -3.85%
2004-05-19 0 0.780 0.760 0.780 0.700 0.780 13,382,000 10,086,800 0.7538 0.765 0.745 0.765 0.686 0.765 13,649,047 0.7390 14.71%
2004-05-18 0 0.680 0.680 0.690 0.650 0.690 6,550,000 4,387,120 0.6698 0.667 0.667 0.676 0.637 0.676 6,680,710 0.6567 4.62%
2004-05-17 0 0.650 0.650 0.660 0.640 0.700 6,469,000 4,263,060 0.6590 0.637 0.637 0.647 0.627 0.686 6,598,093 0.6461 -7.14%
2004-05-14 0 0.700 0.700 0.710 0.690 0.740 9,972,000 7,014,100 0.7034 0.686 0.686 0.696 0.676 0.726 10,170,998 0.6896 -6.67%
2004-05-13 0 0.750 0.740 0.750 0.730 0.760 26,256,000 19,594,144 0.7463 0.735 0.726 0.735 0.716 0.745 26,779,956 0.7317 2.74%
2004-05-12 0 0.730 0.720 0.730 0.700 0.740 15,172,000 11,064,920 0.7293 0.716 0.706 0.716 0.686 0.726 15,474,767 0.7150 2.82%
2004-05-11 0 0.710 0.710 0.720 0.700 0.740 23,030,000 16,473,480 0.7153 0.696 0.696 0.706 0.686 0.726 23,489,579 0.7013 -4.05%
2004-05-10 0 0.740 0.730 0.740 0.700 0.770 14,644,000 10,924,660 0.7460 0.726 0.716 0.726 0.686 0.755 14,936,231 0.7314 -7.50%
2004-05-07 0 0.800 0.790 0.800 0.730 0.800 31,948,800 25,063,950 0.7845 0.784 0.775 0.784 0.716 0.784 32,586,359 0.7692 3.90%
2004-05-06 0 0.770 0.770 0.780 0.770 0.840 40,118,000 31,520,620 0.7857 0.755 0.755 0.765 0.755 0.824 40,918,581 0.7703 -8.33%
2004-05-05 0 0.840 0.830 0.840 0.810 0.860 17,426,000 14,647,480 0.8406 0.824 0.814 0.824 0.794 0.843 17,773,747 0.8241 -5.62%
2004-05-04 0 0.890 0.880 0.890 0.880 0.900 5,567,000 4,908,600 0.8817 0.873 0.863 0.873 0.863 0.882 5,678,093 0.8645 -1.11%
2004-05-03 0 0.900 0.890 0.910 0.880 0.910 10,198,000 9,088,950 0.8912 0.882 0.873 0.892 0.863 0.892 10,401,508 0.8738 0.00%
2004-04-30 0 0.900 0.900 0.910 0.870 0.910 9,288,000 8,255,480 0.8888 0.882 0.882 0.892 0.853 0.892 9,473,348 0.8714 2.27%
2004-04-29 0 0.880 0.880 0.890 0.840 0.900 11,061,000 9,747,280 0.8812 0.863 0.863 0.873 0.824 0.882 11,281,729 0.8640 -2.22%
2004-04-28 0 0.900 0.900 0.910 0.890 0.910 1,462,000 1,316,500 0.9005 0.882 0.882 0.892 0.873 0.892 1,491,175 0.8829 -1.10%
2004-04-27 0 0.910 0.890 0.910 0.880 0.910 9,907,000 8,896,790 0.8980 0.892 0.873 0.892 0.863 0.892 10,104,701 0.8805 3.41%
2004-04-26 0 0.880 0.880 0.890 0.870 0.910 19,410,809 17,090,652 0.8805 0.863 0.863 0.873 0.853 0.892 19,798,164 0.8632 -5.38%
2004-04-23 0 0.930 0.920 0.930 0.910 0.930 6,824,000 6,249,540 0.9158 0.912 0.902 0.912 0.892 0.912 6,960,177 0.8979 2.20%
2004-04-22 0 0.910 0.900 0.910 0.900 0.930 10,770,000 9,793,060 0.9093 0.892 0.882 0.892 0.882 0.912 10,984,922 0.8915 1.11%
2004-04-21 0 0.900 0.900 0.910 0.890 0.930 9,561,957 8,657,423 0.9054 0.882 0.882 0.892 0.873 0.912 9,752,772 0.8877 -4.26%
2004-04-20 0 0.940 0.940 0.950 0.930 0.980 13,165,400 12,508,850 0.9501 0.922 0.922 0.931 0.912 0.961 13,428,124 0.9315 -2.08%
2004-04-19 0 0.960 0.950 0.960 0.950 0.990 17,034,000 16,495,660 0.9684 0.941 0.931 0.941 0.931 0.971 17,373,925 0.9494 0.00%
2004-04-16 0 0.960 0.960 0.970 0.890 0.970 39,191,000 36,476,934 0.9307 0.941 0.941 0.951 0.873 0.951 39,973,082 0.9125 6.67%
2004-04-15 0 0.900 0.890 0.900 0.870 0.930 65,216,000 59,094,244 0.9061 0.882 0.873 0.882 0.853 0.912 66,517,428 0.8884 -7.22%
2004-04-14 0 0.970 0.960 0.970 0.960 1.020 16,802,000 16,622,380 0.9893 0.951 0.941 0.951 0.941 1.000 17,137,295 0.9700 -4.90%
2004-04-13 0 1.020 1.020 1.030 1.020 1.050 13,796,000 14,219,760 1.0307 1.000 1.000 1.010 1.000 1.029 14,071,308 1.0105 -1.73%
2004-04-08 0 1.050 1.030 1.050 1.020 1.050 17,968,000 18,585,720 1.0344 1.018 0.998 1.018 0.989 1.018 18,538,431 1.0026 1.94%
2004-04-07 0 1.030 1.020 1.030 1.000 1.040 18,176,000 18,667,100 1.0270 0.998 0.989 0.998 0.969 1.008 18,753,034 0.9954 3.00%
2004-04-06 0 1.000 1.000 1.010 0.980 1.050 47,066,000 48,249,980 1.0252 0.969 0.969 0.979 0.950 1.018 48,560,207 0.9936 -4.76%
2004-04-02 0 1.050 1.040 1.050 1.040 1.090 38,673,582 40,835,604 1.0559 1.018 1.008 1.018 1.008 1.056 39,901,354 1.0234 0.00%
2004-04-01 0 1.050 1.050 1.060 0.990 1.070 103,512,000 107,213,920 1.0358 1.018 1.018 1.027 0.960 1.037 106,798,201 1.0039 8.25%
2004-03-31 0 0.970 0.960 0.970 0.870 1.020 259,524,000 246,166,120 0.9485 0.940 0.930 0.940 0.843 0.989 267,763,121 0.9193 -3.00%
2004-03-30 0 1.000 0.990 1.000 0.980 1.220 169,954,000 180,729,060 1.0634 0.969 0.960 0.969 0.950 1.182 175,349,538 1.0307 -31.03%
2004-03-29 0 1.450 1.450 1.480 1.420 1.490 24,090,000 35,053,706 1.4551 1.405 1.405 1.434 1.376 1.444 24,854,786 1.4103 -2.03%
2004-03-26 0 1.480 1.480 1.490 1.470 1.620 30,698,000 46,330,580 1.5092 1.434 1.434 1.444 1.425 1.570 31,672,571 1.4628 -6.33%
2004-03-25 0 1.580 1.590 1.600 1.570 1.740 24,083,600 39,453,922 1.6382 1.531 1.541 1.551 1.522 1.686 24,848,183 1.5878 -8.67%
2004-03-24 0 1.730 1.720 1.730 1.670 1.730 24,332,000 41,221,670 1.6941 1.677 1.667 1.677 1.619 1.677 25,104,469 1.6420 4.22%
2004-03-23 0 1.660 1.650 1.660 1.660 1.680 5,800,000 9,659,060 1.6654 1.609 1.599 1.609 1.609 1.628 5,984,133 1.6141 -1.78%
2004-03-22 0 1.690 1.690 1.700 1.680 1.700 14,192,000 24,087,032 1.6972 1.638 1.638 1.648 1.628 1.648 14,642,554 1.6450 -1.17%
2004-03-19 0 1.710 1.700 1.710 1.660 1.740 27,240,000 46,564,360 1.7094 1.657 1.648 1.657 1.609 1.686 28,104,790 1.6568 3.01%
2004-03-18 0 1.660 1.650 1.660 1.640 1.690 8,910,000 14,858,260 1.6676 1.609 1.599 1.609 1.590 1.638 9,192,866 1.6163 -1.19%
2004-03-17 0 1.680 1.680 1.690 1.680 1.720 7,420,000 12,593,760 1.6973 1.628 1.628 1.638 1.628 1.667 7,655,563 1.6450 -0.59%
2004-03-16 0 1.690 1.690 1.700 1.690 1.710 4,410,000 7,516,220 1.7044 1.638 1.638 1.648 1.638 1.657 4,550,004 1.6519 -1.74%
2004-03-15 0 1.720 1.710 1.720 1.700 1.760 8,774,000 15,141,304 1.7257 1.667 1.657 1.667 1.648 1.706 9,052,549 1.6726 1.78%
2004-03-12 0 1.690 1.690 1.700 1.640 1.710 14,502,000 24,485,374 1.6884 1.638 1.638 1.648 1.590 1.657 14,962,396 1.6365 -2.31%
2004-03-11 0 1.730 1.680 1.730 1.680 1.750 5,238,000 9,007,060 1.7196 1.677 1.628 1.677 1.628 1.696 5,404,291 1.6666 -1.14%
2004-03-10 0 1.750 1.740 1.750 1.660 1.750 16,518,000 28,283,680 1.7123 1.696 1.686 1.696 1.609 1.696 17,042,398 1.6596 2.94%
2004-03-09 0 1.700 1.700 1.710 1.690 1.720 13,872,000 23,652,492 1.7051 1.648 1.648 1.657 1.638 1.667 14,312,395 1.6526 0.00%
2004-03-08 0 1.700 1.690 1.700 1.670 1.760 19,064,000 32,856,618 1.7235 1.648 1.638 1.648 1.619 1.706 19,669,226 1.6705 2.41%
2004-03-05 0 1.660 1.650 1.670 1.580 1.660 26,518,000 43,354,340 1.6349 1.609 1.599 1.619 1.531 1.609 27,359,868 1.5846 7.10%
2004-03-04 0 1.550 1.550 1.560 1.550 1.590 4,898,000 7,680,420 1.5681 1.502 1.502 1.512 1.502 1.541 5,053,497 1.5198 -0.64%
2004-03-03 0 1.560 1.560 1.570 1.540 1.610 8,950,000 14,005,180 1.5648 1.512 1.512 1.522 1.493 1.560 9,234,136 1.5167 -5.45%
2004-03-02 0 1.650 1.650 1.660 1.610 1.680 11,681,000 19,271,560 1.6498 1.599 1.599 1.609 1.560 1.628 12,051,837 1.5991 1.23%
2004-03-01 0 1.630 1.630 1.640 1.600 1.650 15,256,000 24,776,140 1.6240 1.580 1.580 1.590 1.551 1.599 15,740,333 1.5741 1.24%
2004-02-27 0 1.610 1.600 1.610 1.510 1.630 34,076,000 53,453,000 1.5686 1.560 1.551 1.560 1.464 1.580 35,157,812 1.5204 5.92%
2004-02-26 0 1.520 1.510 1.520 1.500 1.530 5,756,000 8,702,120 1.5118 1.473 1.464 1.473 1.454 1.483 5,938,736 1.4653 0.66%
2004-02-25 0 1.510 1.500 1.510 1.470 1.520 17,727,000 26,543,460 1.4973 1.464 1.454 1.464 1.425 1.473 18,289,780 1.4513 0.00%
2004-02-24 0 1.510 1.500 1.510 1.450 1.510 26,058,000 38,835,928 1.4904 1.464 1.454 1.464 1.405 1.464 26,885,265 1.4445 4.86%
2004-02-23 0 1.440 1.430 1.440 1.430 1.470 18,051,000 26,275,380 1.4556 1.396 1.386 1.396 1.386 1.425 18,624,066 1.4108 -2.04%
2004-02-20 0 1.470 1.460 1.470 1.460 1.490 7,734,000 11,353,480 1.4680 1.425 1.415 1.425 1.415 1.444 7,979,532 1.4228 0.68%
2004-02-19 0 1.460 1.450 1.460 1.450 1.510 25,354,000 37,583,546 1.4824 1.415 1.405 1.415 1.405 1.464 26,158,915 1.4367 -2.67%
2004-02-18 0 1.500 1.490 1.500 1.490 1.600 22,948,000 35,469,780 1.5457 1.454 1.444 1.454 1.444 1.551 23,676,531 1.4981 -2.60%
2004-02-17 0 1.540 1.530 1.550 1.510 1.550 6,116,000 9,360,780 1.5305 1.493 1.483 1.502 1.464 1.502 6,310,165 1.4834 1.99%
2004-02-16 0 1.510 1.500 1.530 1.490 1.520 13,224,000 19,979,600 1.5109 1.464 1.454 1.483 1.444 1.473 13,643,823 1.4644 2.03%
2004-02-13 0 1.480 1.480 1.490 1.480 1.510 9,402,000 14,024,320 1.4916 1.434 1.434 1.444 1.434 1.464 9,700,486 1.4457 -1.33%
2004-02-12 0 1.500 1.480 1.490 1.480 1.510 10,310,000 15,405,880 1.4943 1.454 1.434 1.444 1.434 1.464 10,637,312 1.4483 1.35%
2004-02-11 0 1.480 1.470 1.490 1.470 1.510 10,612,000 15,740,940 1.4833 1.434 1.425 1.444 1.425 1.464 10,948,900 1.4377 -0.67%
2004-02-10 0 1.490 1.490 1.500 1.490 1.520 13,414,000 20,096,320 1.4982 1.444 1.444 1.454 1.444 1.473 13,839,855 1.4521 -0.67%
2004-02-09 0 1.500 1.490 1.500 1.490 1.540 20,022,000 30,394,890 1.5181 1.454 1.444 1.454 1.444 1.493 20,657,639 1.4714 -0.66%
2004-02-06 0 1.510 1.510 1.520 1.480 1.510 11,404,000 17,038,382 1.4941 1.464 1.464 1.473 1.434 1.464 11,766,043 1.4481 1.34%
2004-02-05 0 1.490 1.480 1.490 1.450 1.520 25,660,000 37,999,220 1.4809 1.444 1.434 1.444 1.405 1.473 26,474,629 1.4353 2.76%
2004-02-04 0 1.450 1.440 1.450 1.420 1.470 11,520,000 16,723,316 1.4517 1.405 1.396 1.405 1.376 1.425 11,885,726 1.4070 0.00%
2004-02-03 0 1.450 1.450 1.460 1.420 1.490 13,907,791 20,321,415 1.4612 1.405 1.405 1.415 1.376 1.444 14,349,322 1.4162 0.69%
2004-02-02 0 1.440 1.430 1.440 1.400 1.510 15,190,000 21,907,880 1.4423 1.396 1.386 1.396 1.357 1.464 15,672,238 1.3979 -5.88%
2004-01-30 0 1.530 1.520 1.530 1.520 1.540 10,910,000 16,658,680 1.5269 1.483 1.473 1.483 1.473 1.493 11,256,360 1.4799 0.00%
2004-01-29 0 1.530 1.530 1.540 1.520 1.540 7,848,000 12,001,160 1.5292 1.483 1.483 1.493 1.473 1.493 8,097,151 1.4821 0.00%
2004-01-28 0 1.530 1.530 1.540 1.530 1.580 7,078,000 10,949,540 1.5470 1.483 1.483 1.493 1.483 1.531 7,302,706 1.4994 -2.55%
2004-01-27 0 1.570 1.560 1.580 1.560 1.620 16,374,000 25,885,696 1.5809 1.522 1.512 1.531 1.512 1.570 16,893,826 1.5323 -1.26%
2004-01-26 0 1.590 1.560 1.590 1.560 1.670 10,186,712 16,277,264 1.5979 1.541 1.512 1.541 1.512 1.619 10,510,110 1.5487 -3.64%
2004-01-21 0 1.650 1.650 1.660 1.640 1.690 18,668,000 30,855,654 1.6529 1.599 1.599 1.609 1.590 1.638 19,260,654 1.6020 0.61%
2004-01-20 0 1.640 1.630 1.650 1.610 1.650 22,747,000 37,045,950 1.6286 1.590 1.580 1.599 1.560 1.599 23,469,150 1.5785 2.50%
2004-01-19 0 1.600 1.600 1.620 1.520 1.610 30,289,000 47,575,720 1.5707 1.551 1.551 1.570 1.473 1.560 31,250,586 1.5224 3.23%
2004-01-16 0 1.550 1.540 1.550 1.520 1.650 397,390,000 619,724,120 1.5595 1.502 1.493 1.502 1.473 1.599 410,005,960 1.5115 -8.82%
2004-01-15 1 1.700 - - - - 0 0 - 1.648 - - - - 0 - 0.00%
2004-01-14 0 1.700 1.690 1.700 1.670 1.750 15,560,000 26,579,380 1.7082 1.648 1.638 1.648 1.619 1.696 16,053,984 1.6556 1.80%
2004-01-13 0 1.670 1.660 1.670 1.630 1.680 5,008,000 8,312,040 1.6598 1.619 1.609 1.619 1.580 1.628 5,166,989 1.6087 -1.76%
2004-01-12 0 1.700 1.690 1.700 1.660 1.770 13,466,230 22,862,593 1.6978 1.648 1.638 1.648 1.609 1.716 13,893,743 1.6455 0.00%
2004-01-09 0 1.700 1.680 1.690 1.680 1.750 12,034,097 20,517,230 1.7049 1.648 1.628 1.638 1.628 1.696 12,416,144 1.6525 -0.58%
2004-01-08 0 1.710 1.700 1.720 1.630 1.760 20,292,000 34,201,240 1.6855 1.657 1.648 1.667 1.580 1.706 20,936,211 1.6336 6.21%
2004-01-07 0 1.610 1.600 1.610 1.590 1.690 18,352,000 30,001,580 1.6348 1.560 1.551 1.560 1.541 1.638 18,934,622 1.5845 -1.23%
2004-01-06 0 1.630 1.630 1.640 1.570 1.660 35,437,000 57,376,120 1.6191 1.580 1.580 1.590 1.522 1.609 36,562,020 1.5693 3.82%
2004-01-05 0 1.570 1.560 1.570 1.540 1.580 6,750,000 10,497,720 1.5552 1.522 1.512 1.522 1.493 1.531 6,964,293 1.5074 1.29%
2004-01-02 0 1.550 1.540 1.550 1.520 1.550 3,574,000 5,506,920 1.5408 1.502 1.493 1.502 1.473 1.502 3,687,464 1.4934 0.65%
2003-12-31 0 1.540 1.530 1.540 1.520 1.540 748,000 1,142,920 1.5280 1.493 1.483 1.493 1.473 1.493 771,747 1.4810 0.00%
2003-12-30 0 1.540 1.540 1.550 1.530 1.550 3,932,000 6,068,040 1.5432 1.493 1.493 1.502 1.483 1.502 4,056,829 1.4958 -0.65%
2003-12-29 0 1.550 1.550 1.560 1.530 1.560 2,690,000 4,153,700 1.5441 1.502 1.502 1.512 1.483 1.512 2,775,400 1.4966 0.00%
2003-12-24 0 1.550 1.540 1.550 1.530 1.550 1,822,000 2,800,500 1.5370 1.502 1.493 1.502 1.483 1.502 1,879,843 1.4898 1.31%
2003-12-23 0 1.530 1.520 1.530 1.510 1.570 1,442,000 2,224,060 1.5423 1.483 1.473 1.483 1.464 1.522 1,487,779 1.4949 -2.55%
2003-12-22 0 1.570 1.560 1.580 1.540 1.580 11,810,000 18,343,836 1.5532 1.522 1.512 1.531 1.493 1.531 12,184,933 1.5055 0.64%
2003-12-19 0 1.560 1.530 1.560 1.510 1.560 8,023,400 12,350,060 1.5393 1.512 1.483 1.512 1.464 1.512 8,278,119 1.4919 4.00%
2003-12-18 0 1.500 1.490 1.500 1.470 1.500 5,422,000 8,024,381 1.4800 1.454 1.444 1.454 1.425 1.454 5,594,132 1.4344 2.04%
2003-12-17 0 1.470 1.460 1.470 1.430 1.530 9,994,000 14,747,660 1.4757 1.425 1.415 1.425 1.386 1.483 10,311,280 1.4302 -3.29%
2003-12-16 0 1.520 1.520 1.530 1.500 1.550 4,814,000 7,302,080 1.5168 1.473 1.473 1.483 1.454 1.502 4,966,830 1.4702 -1.30%
2003-12-15 0 1.540 1.530 1.540 1.530 1.610 6,897,000 10,857,980 1.5743 1.493 1.483 1.493 1.483 1.560 7,115,959 1.5259 -2.53%
2003-12-12 0 1.580 1.570 1.580 1.560 1.590 13,309,000 20,919,170 1.5718 1.531 1.522 1.531 1.512 1.541 13,731,521 1.5234 3.27%
2003-12-11 0 1.530 1.530 1.540 1.530 1.570 5,196,000 8,033,000 1.5460 1.483 1.483 1.493 1.483 1.522 5,360,958 1.4984 -2.55%
2003-12-10 0 1.570 1.560 1.570 1.540 1.570 8,401,000 13,071,760 1.5560 1.522 1.512 1.522 1.493 1.522 8,667,707 1.5081 1.29%
2003-12-09 0 1.550 1.550 1.560 1.520 1.580 17,924,000 27,935,520 1.5586 1.502 1.502 1.512 1.473 1.531 18,493,034 1.5106 0.65%
2003-12-08 0 1.540 1.530 1.540 1.520 1.570 1,412,000 2,172,880 1.5389 1.493 1.483 1.493 1.473 1.522 1,456,827 1.4915 -0.65%
2003-12-05 0 1.550 1.560 1.580 1.540 1.590 7,798,764 12,235,292 1.5689 1.502 1.512 1.531 1.493 1.541 8,046,352 1.5206 0.65%
2003-12-04 0 1.540 1.550 1.560 1.530 1.570 4,298,000 6,635,120 1.5438 1.493 1.502 1.512 1.483 1.522 4,434,449 1.4963 -1.28%
2003-12-03 0 1.560 1.560 1.570 1.560 1.590 4,354,000 6,853,140 1.5740 1.512 1.512 1.522 1.512 1.541 4,492,227 1.5256 -1.89%
2003-12-02 0 1.590 1.580 1.590 1.550 1.610 32,594,000 51,453,860 1.5786 1.541 1.531 1.541 1.502 1.560 33,628,763 1.5301 4.47%
2003-12-01 0 1.540 1.530 1.540 1.510 1.550 13,378,000 20,562,924 1.5371 1.475 1.466 1.475 1.446 1.485 13,965,950 1.4724 1.99%
2003-11-28 0 1.510 1.500 1.510 1.490 1.510 4,046,000 6,074,480 1.5014 1.446 1.437 1.446 1.427 1.446 4,223,818 1.4381 0.67%
2003-11-27 0 1.500 1.500 1.510 1.490 1.520 4,744,000 7,143,660 1.5058 1.437 1.437 1.446 1.427 1.456 4,952,494 1.4424 -0.66%
2003-11-26 0 1.510 1.500 1.510 1.490 1.540 2,628,000 3,970,960 1.5110 1.446 1.437 1.446 1.427 1.475 2,743,498 1.4474 0.67%
2003-11-25 0 1.500 1.500 1.510 1.490 1.520 4,658,000 7,022,140 1.5075 1.437 1.437 1.446 1.427 1.456 4,862,715 1.4441 -0.66%
2003-11-24 0 1.510 1.510 1.520 1.500 1.510 808,000 1,214,740 1.5034 1.446 1.446 1.456 1.437 1.446 843,511 1.4401 -0.66%
2003-11-21 0 1.520 1.510 1.520 1.480 1.520 12,188,000 18,370,200 1.5072 1.456 1.446 1.456 1.418 1.456 12,723,651 1.4438 0.66%
2003-11-20 0 1.510 1.510 1.520 1.500 1.540 40,544,000 60,141,700 1.4834 1.446 1.446 1.456 1.437 1.475 42,325,870 1.4209 -0.66%
2003-11-19 0 1.520 1.520 1.530 1.490 1.530 13,800,000 20,822,080 1.5088 1.456 1.456 1.466 1.427 1.466 14,406,497 1.4453 2.01%
2003-11-18 0 1.490 1.490 1.500 1.460 1.490 1,952,000 2,890,620 1.4809 1.427 1.427 1.437 1.399 1.427 2,037,789 1.4185 2.05%
2003-11-17 0 1.460 1.450 1.460 1.450 1.500 6,452,000 9,448,640 1.4645 1.399 1.389 1.399 1.389 1.437 6,735,559 1.4028 -2.67%
2003-11-14 0 1.500 1.490 1.500 1.480 1.510 2,246,000 3,369,600 1.5003 1.437 1.427 1.437 1.418 1.446 2,344,710 1.4371 0.00%
2003-11-13 0 1.500 1.490 1.500 1.470 1.530 3,233,000 4,809,980 1.4878 1.437 1.427 1.437 1.408 1.466 3,375,087 1.4251 -0.66%
2003-11-12 0 1.510 1.500 1.510 1.490 1.530 1,738,000 2,613,900 1.5040 1.446 1.437 1.446 1.427 1.466 1,814,383 1.4407 0.00%
2003-11-11 0 1.510 1.510 1.520 1.500 1.540 6,504,000 9,824,580 1.5105 1.446 1.446 1.456 1.437 1.475 6,789,845 1.4470 -1.31%
2003-11-10 0 1.530 1.520 1.530 1.510 1.540 3,430,000 5,217,740 1.5212 1.466 1.456 1.466 1.446 1.475 3,580,745 1.4572 0.66%
2003-11-07 0 1.520 1.520 1.530 1.510 1.530 1,640,000 2,496,320 1.5221 1.456 1.456 1.466 1.446 1.466 1,712,076 1.4581 0.66%
2003-11-06 0 1.510 1.510 1.520 1.490 1.540 5,202,000 7,801,720 1.4998 1.446 1.446 1.456 1.427 1.475 5,430,623 1.4366 -0.66%
2003-11-05 0 1.520 1.510 1.520 1.510 1.570 10,859,000 16,750,250 1.5425 1.456 1.446 1.456 1.446 1.504 11,336,243 1.4776 -1.30%
2003-11-04 0 1.540 1.540 1.550 1.540 1.580 8,426,000 13,133,180 1.5586 1.475 1.475 1.485 1.475 1.513 8,796,315 1.4930 -1.91%
2003-11-03 0 1.570 1.560 1.570 1.530 1.590 20,622,000 32,265,340 1.5646 1.504 1.494 1.504 1.466 1.523 21,528,317 1.4987 1.95%
2003-10-31 0 1.540 1.540 1.550 1.520 1.550 12,014,000 18,433,000 1.5343 1.475 1.475 1.485 1.456 1.485 12,542,004 1.4697 -0.65%
2003-10-30 0 1.550 1.540 1.550 1.460 1.550 35,478,000 53,586,540 1.5104 1.485 1.475 1.485 1.399 1.485 37,037,224 1.4468 4.73%
2003-10-29 0 1.480 1.470 1.480 1.460 1.540 45,290,000 67,749,080 1.4959 1.418 1.408 1.418 1.399 1.475 47,280,453 1.4329 0.00%
2003-10-28 0 1.480 1.470 1.480 1.420 1.560 46,436,000 69,520,160 1.4971 1.418 1.408 1.418 1.360 1.494 48,476,818 1.4341 -3.27%
2003-10-27 0 1.530 1.530 1.540 1.460 1.540 12,552,000 18,796,540 1.4975 1.466 1.466 1.475 1.399 1.475 13,103,648 1.4345 6.25%
2003-10-24 0 1.440 1.440 1.450 1.420 1.460 10,328,000 14,860,720 1.4389 1.379 1.379 1.389 1.360 1.399 10,781,906 1.3783 1.41%
2003-10-23 0 1.420 1.420 1.430 1.390 1.500 11,922,000 17,219,460 1.4443 1.360 1.360 1.370 1.331 1.437 12,445,961 1.3835 -6.58%
2003-10-22 0 1.520 1.520 1.530 1.520 1.550 4,344,000 6,653,120 1.5316 1.456 1.456 1.466 1.456 1.485 4,534,915 1.4671 -2.56%
2003-10-21 0 1.560 1.550 1.560 1.540 1.580 19,486,000 30,143,580 1.5469 1.494 1.485 1.494 1.475 1.513 20,342,391 1.4818 1.30%
2003-10-20 0 1.540 1.530 1.540 1.520 1.550 7,460,000 11,464,060 1.5367 1.475 1.466 1.475 1.456 1.485 7,787,860 1.4720 -0.65%
2003-10-17 0 1.550 1.550 1.560 1.540 1.560 9,728,000 15,084,718 1.5506 1.485 1.485 1.494 1.475 1.494 10,155,536 1.4854 0.00%
2003-10-16 0 1.550 1.550 1.560 1.540 1.570 13,056,000 20,287,900 1.5539 1.485 1.485 1.494 1.475 1.504 13,629,799 1.4885 0.00%
2003-10-15 0 1.550 1.550 1.560 1.530 1.570 18,946,000 29,408,260 1.5522 1.485 1.485 1.494 1.466 1.504 19,778,659 1.4869 1.97%
2003-10-14 0 1.520 1.510 1.520 1.510 1.530 13,725,000 20,832,208 1.5178 1.456 1.446 1.456 1.446 1.466 14,328,201 1.4539 0.66%
2003-10-13 0 1.510 1.510 1.520 1.500 1.540 6,964,000 10,530,940 1.5122 1.446 1.446 1.456 1.437 1.475 7,270,061 1.4485 -1.31%
2003-10-10 0 1.530 1.520 1.530 1.480 1.560 52,758,000 80,875,020 1.5329 1.466 1.456 1.466 1.418 1.494 55,076,664 1.4684 4.79%
2003-10-09 0 1.460 1.450 1.460 1.440 1.490 22,506,000 32,964,460 1.4647 1.399 1.389 1.399 1.379 1.427 23,495,117 1.4030 0.00%
2003-10-08 0 1.460 1.460 1.470 1.430 1.470 10,762,000 15,732,950 1.4619 1.399 1.399 1.408 1.370 1.408 11,234,980 1.4004 2.10%
2003-10-07 0 1.430 1.420 1.430 1.420 1.460 5,629,000 8,079,340 1.4353 1.370 1.360 1.370 1.360 1.399 5,876,389 1.3749 -2.72%
2003-10-06 0 1.470 1.470 1.480 1.430 1.490 13,512,000 19,729,660 1.4602 1.408 1.408 1.418 1.370 1.427 14,105,840 1.3987 0.00%
2003-10-03 0 1.470 1.470 1.480 1.440 1.480 17,774,000 25,992,920 1.4624 1.408 1.408 1.418 1.379 1.418 18,555,150 1.4008 0.68%
2003-10-02 0 1.460 1.450 1.470 1.410 1.470 23,362,000 33,856,180 1.4492 1.399 1.389 1.408 1.351 1.408 24,388,738 1.3882 3.55%
2003-09-30 0 1.410 1.400 1.410 1.370 1.410 10,582,000 14,743,320 1.3932 1.351 1.341 1.351 1.312 1.351 11,047,069 1.3346 3.68%
2003-09-29 0 1.360 1.360 1.370 1.360 1.420 20,616,000 28,715,184 1.3929 1.303 1.303 1.312 1.303 1.360 21,522,054 1.3342 -0.73%
2003-09-26 0 1.370 1.370 1.380 1.290 1.390 51,252,000 69,005,360 1.3464 1.312 1.312 1.322 1.236 1.331 53,504,477 1.2897 7.03%
2003-09-25 0 1.280 1.280 1.290 1.200 1.290 32,984,000 41,178,970 1.2485 1.226 1.226 1.236 1.149 1.236 34,433,615 1.1959 3.23%
2003-09-24 0 1.240 1.230 1.240 1.230 1.290 22,370,000 28,043,280 1.2536 1.188 1.178 1.188 1.178 1.236 23,353,140 1.2008 -2.36%
2003-09-23 0 1.270 1.260 1.270 1.250 1.280 19,308,000 24,479,800 1.2679 1.217 1.207 1.217 1.197 1.226 20,156,568 1.2145 -2.31%
2003-09-22 0 1.300 1.290 1.300 1.280 1.320 3,864,000 5,006,120 1.2956 1.245 1.236 1.245 1.226 1.264 4,033,819 1.2410 -0.76%
2003-09-19 0 1.310 1.310 1.320 1.260 1.380 20,542,000 27,138,180 1.3211 1.255 1.255 1.264 1.207 1.322 21,444,801 1.2655 -5.76%
2003-09-18 0 1.390 1.370 1.390 1.380 1.400 12,838,000 17,797,280 1.3863 1.331 1.312 1.331 1.322 1.341 13,402,218 1.3279 0.00%
2003-09-17 0 1.390 1.390 1.400 1.380 1.420 13,640,000 18,995,580 1.3926 1.331 1.331 1.341 1.322 1.360 14,239,465 1.3340 -0.71%
2003-09-16 0 1.400 1.380 1.400 1.330 1.420 17,284,000 23,871,500 1.3811 1.341 1.322 1.341 1.274 1.360 18,043,615 1.3230 2.19%
2003-09-15 0 1.370 1.360 1.370 1.330 1.430 14,572,000 20,006,980 1.3730 1.312 1.303 1.312 1.274 1.370 15,212,426 1.3152 -1.44%
2003-09-11 0 1.390 1.390 1.400 1.380 1.410 8,636,000 11,949,460 1.3837 1.331 1.331 1.341 1.322 1.351 9,015,544 1.3254 0.72%
2003-09-10 0 1.380 1.370 1.380 1.340 1.410 10,372,000 14,223,580 1.3713 1.322 1.312 1.322 1.284 1.351 10,827,840 1.3136 -3.50%
2003-09-09 0 1.430 1.420 1.440 1.390 1.460 19,262,000 27,783,420 1.4424 1.370 1.360 1.379 1.331 1.399 20,108,547 1.3817 -0.69%
2003-09-08 0 1.440 1.440 1.450 1.430 1.500 20,812,000 30,424,460 1.4619 1.379 1.379 1.389 1.370 1.437 21,726,668 1.4003 -1.37%
2003-09-05 0 1.460 1.450 1.460 1.400 1.470 30,964,000 44,811,380 1.4472 1.399 1.389 1.399 1.341 1.408 32,324,838 1.3863 4.29%
2003-09-04 0 1.400 1.390 1.400 1.360 1.410 149,440,000 193,716,592 1.2963 1.341 1.331 1.341 1.303 1.351 156,007,746 1.2417 2.94%
2003-09-03 0 1.360 1.360 1.370 1.320 1.370 20,310,000 27,371,680 1.3477 1.303 1.303 1.312 1.264 1.312 21,202,605 1.2910 3.03%
2003-09-02 0 1.320 1.310 1.320 1.290 1.360 8,306,000 10,882,840 1.3102 1.264 1.255 1.264 1.236 1.303 8,671,041 1.2551 -2.94%
2003-09-01 0 1.360 1.350 1.360 1.280 1.360 34,117,000 45,513,660 1.3340 1.303 1.293 1.303 1.226 1.303 35,616,410 1.2779 6.25%
2003-08-29 0 1.280 1.270 1.280 1.270 1.310 8,194,000 10,542,840 1.2867 1.226 1.217 1.226 1.217 1.255 8,554,119 1.2325 0.79%
2003-08-28 0 1.270 1.270 1.280 1.240 1.280 10,098,000 12,806,100 1.2682 1.217 1.217 1.226 1.188 1.226 10,541,798 1.2148 2.42%
2003-08-27 0 1.240 1.240 1.250 1.210 1.260 17,294,000 21,503,080 1.2434 1.188 1.188 1.197 1.159 1.207 18,054,055 1.1910 1.64%
2003-08-26 0 1.220 1.210 1.220 1.200 1.260 12,634,000 15,368,680 1.2165 1.169 1.159 1.169 1.149 1.207 13,189,252 1.1652 -3.94%
2003-08-25 0 1.270 1.270 1.280 1.260 1.320 12,496,000 16,037,320 1.2834 1.217 1.217 1.226 1.207 1.264 13,045,187 1.2294 -4.51%
2003-08-22 0 1.330 1.310 1.330 1.310 1.340 17,042,000 22,587,700 1.3254 1.274 1.255 1.274 1.255 1.284 17,790,980 1.2696 2.31%
2003-08-21 0 1.300 1.290 1.310 1.290 1.320 8,620,000 11,239,420 1.3039 1.245 1.236 1.255 1.236 1.264 8,998,841 1.2490 0.78%
2003-08-20 0 1.290 1.280 1.290 1.260 1.340 10,118,000 12,997,560 1.2846 1.236 1.226 1.236 1.207 1.284 10,562,676 1.2305 -3.73%
2003-08-19 0 1.340 1.330 1.340 1.330 1.370 12,990,000 17,453,760 1.3436 1.284 1.274 1.284 1.274 1.312 13,560,898 1.2871 -0.74%
2003-08-18 0 1.350 1.340 1.350 1.310 1.370 31,294,000 41,985,560 1.3416 1.293 1.284 1.293 1.255 1.312 32,669,342 1.2852 3.85%
2003-08-15 0 1.300 1.290 1.300 1.260 1.320 30,964,000 40,097,620 1.2950 1.245 1.236 1.245 1.207 1.264 32,324,838 1.2405 4.84%
2003-08-14 0 1.240 1.230 1.250 1.230 1.240 5,782,000 7,131,000 1.2333 1.188 1.178 1.197 1.178 1.188 6,036,113 1.1814 0.81%
2003-08-13 0 1.230 1.220 1.230 1.200 1.240 9,142,000 11,213,840 1.2266 1.178 1.169 1.178 1.149 1.188 9,543,782 1.1750 0.82%
2003-08-12 0 1.220 1.210 1.220 1.200 1.230 5,412,000 6,596,020 1.2188 1.169 1.159 1.169 1.149 1.178 5,649,852 1.1675 -1.61%
2003-08-11 0 1.240 1.220 1.240 1.180 1.240 7,795,000 9,363,530 1.2012 1.188 1.169 1.188 1.130 1.188 8,137,583 1.1507 5.98%
2003-08-08 0 1.170 1.160 1.180 1.160 1.190 9,664,000 11,360,520 1.1756 1.121 1.111 1.130 1.111 1.140 10,088,724 1.1261 1.74%
2003-08-07 0 1.150 1.140 1.150 1.130 1.190 9,564,000 11,009,240 1.1511 1.102 1.092 1.102 1.082 1.140 9,984,329 1.1027 -3.36%
2003-08-06 0 1.190 1.180 1.190 1.170 1.210 7,360,000 8,763,800 1.1907 1.140 1.130 1.140 1.121 1.159 7,683,465 1.1406 -3.25%
2003-08-05 0 1.230 1.220 1.230 1.200 1.230 9,576,000 11,648,840 1.2165 1.178 1.169 1.178 1.149 1.178 9,996,856 1.1653 1.65%
2003-08-04 0 1.210 1.200 1.210 1.190 1.230 5,633,000 6,803,360 1.2078 1.159 1.149 1.159 1.140 1.178 5,880,565 1.1569 -0.82%
2003-08-01 0 1.220 1.220 1.230 1.190 1.230 15,024,000 18,238,940 1.2140 1.169 1.169 1.178 1.140 1.178 15,684,291 1.1629 2.52%
2003-07-31 0 1.190 1.190 1.200 1.180 1.200 13,122,000 15,675,400 1.1946 1.140 1.140 1.149 1.130 1.149 13,698,699 1.1443 0.00%
2003-07-30 0 1.190 1.180 1.190 1.170 1.230 16,412,000 19,652,780 1.1975 1.140 1.130 1.140 1.121 1.178 17,133,292 1.1471 -3.25%
2003-07-29 0 1.230 1.220 1.230 1.190 1.240 17,890,000 21,710,980 1.2136 1.178 1.169 1.178 1.140 1.188 18,676,249 1.1625 3.36%
2003-07-28 0 1.190 1.170 1.180 1.170 1.220 9,302,000 11,060,680 1.1891 1.140 1.121 1.130 1.121 1.169 9,710,814 1.1390 -0.83%
2003-07-25 0 1.200 1.190 1.200 1.170 1.220 9,462,000 11,272,860 1.1914 1.149 1.140 1.149 1.121 1.169 9,877,846 1.1412 -0.83%
2003-07-24 0 1.210 1.200 1.210 1.190 1.230 8,482,000 10,259,420 1.2096 1.159 1.149 1.159 1.140 1.178 8,854,776 1.1586 -0.82%
2003-07-23 0 1.220 1.220 1.230 1.210 1.250 5,578,000 6,835,080 1.2254 1.169 1.169 1.178 1.159 1.197 5,823,148 1.1738 -2.40%
2003-07-22 0 1.250 1.240 1.250 1.200 1.250 9,034,000 11,049,140 1.2231 1.197 1.188 1.197 1.149 1.197 9,431,036 1.1716 0.81%
2003-07-21 0 1.240 1.230 1.250 1.210 1.270 9,360,000 11,665,900 1.2464 1.188 1.178 1.197 1.159 1.217 9,771,363 1.1939 0.81%
2003-07-18 0 1.230 1.230 1.240 1.220 1.290 19,572,000 24,320,080 1.2426 1.178 1.178 1.188 1.169 1.236 20,432,171 1.1903 -3.15%
2003-07-17 0 1.270 1.270 1.280 1.220 1.340 52,920,000 67,666,832 1.2787 1.217 1.217 1.226 1.169 1.284 55,245,784 1.2248 3.25%
2003-07-16 0 1.230 1.220 1.230 1.140 1.240 34,908,000 42,027,080 1.2039 1.178 1.169 1.178 1.092 1.188 36,442,173 1.1533 7.89%
2003-07-15 0 1.140 1.140 1.150 1.120 1.160 16,232,300 18,586,003 1.1450 1.092 1.092 1.102 1.073 1.111 16,945,694 1.0968 -0.87%
2003-07-14 0 1.150 1.140 1.150 1.130 1.160 15,036,000 17,252,180 1.1474 1.102 1.092 1.102 1.082 1.111 15,696,818 1.0991 3.60%
2003-07-11 0 1.110 1.100 1.120 1.090 1.120 9,952,000 11,042,460 1.1096 1.063 1.054 1.073 1.044 1.073 10,389,381 1.0629 -0.89%
2003-07-10 0 1.120 1.110 1.120 1.090 1.170 17,818,000 20,004,440 1.1227 1.073 1.063 1.073 1.044 1.121 18,601,084 1.0754 -2.61%
2003-07-09 0 1.150 1.140 1.150 1.100 1.160 26,040,000 29,712,440 1.1410 1.102 1.092 1.102 1.054 1.111 27,184,433 1.0930 4.55%
2003-07-08 0 1.100 1.090 1.100 1.090 1.110 17,216,000 18,894,470 1.0975 1.054 1.044 1.054 1.044 1.063 17,972,627 1.0513 1.85%
2003-07-07 0 1.080 1.080 1.090 1.050 1.090 9,834,000 10,571,420 1.0750 1.035 1.035 1.044 1.006 1.044 10,266,195 1.0297 2.86%
2003-07-04 0 1.050 1.050 1.060 1.040 1.060 6,326,000 6,613,160 1.0454 1.006 1.006 1.015 0.996 1.015 6,604,022 1.0014 0.96%
2003-07-03 0 1.040 1.050 1.060 1.030 1.050 10,598,000 11,026,520 1.0404 0.996 1.006 1.015 0.987 1.006 11,063,772 0.9966 0.97%
2003-07-02 0 1.030 1.030 1.040 1.020 1.040 8,118,000 8,387,020 1.0331 0.987 0.987 0.996 0.977 0.996 8,474,778 0.9896 0.00%
2003-06-30 0 1.030 1.020 1.030 0.980 1.040 29,554,800 30,049,596 1.0167 0.987 0.977 0.987 0.939 0.996 30,853,705 0.9739 4.04%
2003-06-27 0 0.990 0.980 0.990 0.960 1.000 8,148,000 7,969,600 0.9781 0.948 0.939 0.948 0.920 0.958 8,506,097 0.9369 4.21%
2003-06-26 0 0.950 0.950 0.960 0.950 0.950 4,835,700 4,593,830 0.9500 0.910 0.910 0.920 0.910 0.910 5,048,224 0.9100 -1.04%
2003-06-25 0 0.960 0.950 0.960 0.950 0.960 8,320,000 7,940,340 0.9544 0.920 0.910 0.920 0.910 0.920 8,685,656 0.9142 1.05%
2003-06-24 0 0.950 0.940 0.950 0.910 0.970 22,416,000 21,177,060 0.9447 0.910 0.900 0.910 0.872 0.929 23,401,162 0.9050 0.00%
2003-06-23 0 0.950 0.930 0.950 0.920 0.960 17,804,000 16,682,980 0.9370 0.910 0.891 0.910 0.881 0.920 18,586,469 0.8976 0.00%
2003-06-20 0 0.950 0.940 0.950 0.940 0.960 6,716,000 6,363,020 0.9474 0.910 0.900 0.910 0.900 0.920 7,011,162 0.9076 -2.06%
2003-06-19 0 0.970 0.960 0.970 0.960 0.980 8,146,000 7,878,040 0.9671 0.929 0.920 0.929 0.920 0.939 8,504,009 0.9264 -1.02%
2003-06-18 0 0.980 0.980 0.990 0.960 0.990 22,960,000 22,523,720 0.9810 0.939 0.939 0.948 0.920 0.948 23,969,070 0.9397 2.08%
2003-06-17 0 0.960 0.950 0.960 0.940 0.980 16,984,000 16,248,720 0.9567 0.920 0.910 0.920 0.900 0.939 17,730,431 0.9164 2.13%
2003-06-16 0 0.940 0.940 0.950 0.900 0.950 32,506,000 30,465,380 0.9372 0.900 0.900 0.910 0.862 0.910 33,934,608 0.8978 3.30%
2003-06-13 0 0.910 0.910 0.920 0.900 0.920 12,532,000 11,434,840 0.9125 0.872 0.872 0.881 0.862 0.881 13,082,770 0.8740 0.00%
2003-06-12 0 0.910 0.900 0.910 0.890 0.930 18,096,000 16,453,440 0.9092 0.872 0.862 0.872 0.853 0.891 18,891,302 0.8710 1.11%
2003-06-11 0 0.900 0.890 0.900 0.850 0.900 23,392,000 20,634,500 0.8821 0.862 0.853 0.862 0.814 0.862 24,420,056 0.8450 4.65%
2003-06-10 0 0.860 0.850 0.860 0.840 0.860 6,934,000 5,896,900 0.8504 0.824 0.814 0.824 0.805 0.824 7,238,743 0.8146 1.18%
2003-06-09 0 0.850 0.840 0.850 0.840 0.860 4,100,600 3,483,368 0.8495 0.814 0.805 0.814 0.805 0.824 4,280,817 0.8137 0.00%
2003-06-06 0 0.850 0.840 0.850 0.840 0.860 3,168,000 2,667,580 0.8420 0.814 0.805 0.814 0.805 0.824 3,307,231 0.8066 -1.16%
2003-06-05 0 0.860 0.850 0.860 0.850 0.880 7,288,000 6,249,740 0.8575 0.824 0.814 0.824 0.814 0.843 7,608,301 0.8214 -2.27%
2003-06-03 0 0.880 0.870 0.880 0.860 0.880 5,024,000 4,393,900 0.8746 0.843 0.833 0.843 0.824 0.843 5,244,800 0.8378 0.00%
2003-06-02 0 0.880 0.870 0.880 0.870 0.890 7,410,000 6,477,740 0.8742 0.843 0.833 0.843 0.833 0.853 7,735,662 0.8374 2.33%
2003-05-30 0 0.860 0.850 0.860 0.840 0.880 16,866,000 14,517,800 0.8608 0.824 0.814 0.824 0.805 0.843 17,607,245 0.8245 -1.15%
2003-05-29 0 0.870 0.870 0.880 0.860 0.890 6,928,000 6,069,020 0.8760 0.833 0.833 0.843 0.824 0.853 7,232,479 0.8391 -2.25%
2003-05-28 0 0.890 0.880 0.890 0.880 0.900 9,784,000 8,700,580 0.8893 0.853 0.843 0.853 0.843 0.862 10,213,998 0.8518 1.14%
2003-05-27 0 0.880 0.880 0.890 0.860 0.900 12,760,000 11,239,300 0.8808 0.843 0.843 0.853 0.824 0.862 13,320,790 0.8437 -2.22%
2003-05-26 0 0.900 0.890 0.900 0.870 0.910 30,884,000 27,531,500 0.8914 0.862 0.853 0.862 0.833 0.872 32,241,322 0.8539 2.27%
2003-05-23 0 0.880 0.870 0.880 0.860 0.890 33,006,452 28,880,951 0.8750 0.843 0.833 0.843 0.824 0.853 34,457,054 0.8382 1.15%
2003-05-22 0 0.870 0.860 0.870 0.840 0.870 28,662,000 24,455,620 0.8532 0.833 0.824 0.833 0.805 0.833 29,921,668 0.8173 3.57%
2003-05-21 0 0.840 0.840 0.850 0.820 0.850 16,866,000 14,160,800 0.8396 0.805 0.805 0.814 0.785 0.814 17,607,245 0.8043 2.44%
2003-05-20 0 0.820 0.820 0.830 0.820 0.830 3,356,000 2,759,640 0.8223 0.785 0.785 0.795 0.785 0.795 3,503,493 0.7877 -2.38%
2003-05-19 0 0.840 0.830 0.840 0.810 0.850 21,404,000 17,624,000 0.8234 0.805 0.795 0.805 0.776 0.814 22,344,685 0.7887 3.70%
2003-05-16 0 0.810 0.810 0.820 0.800 0.820 29,720,000 23,662,520 0.7962 0.776 0.776 0.785 0.766 0.785 31,026,166 0.7627 1.25%
2003-05-15 0 0.800 0.800 0.810 0.790 0.810 3,084,400 2,466,204 0.7996 0.766 0.766 0.776 0.757 0.776 3,219,956 0.7659 0.00%
2003-05-14 0 0.800 0.790 0.800 0.780 0.800 1,694,000 1,339,960 0.7910 0.766 0.757 0.766 0.747 0.766 1,768,450 0.7577 1.27%
2003-05-13 0 0.790 0.790 0.800 0.780 0.790 1,650,000 1,298,460 0.7869 0.757 0.757 0.766 0.747 0.757 1,722,516 0.7538 0.00%
2003-05-12 0 0.790 0.780 0.790 0.760 0.790 7,100,000 5,479,080 0.7717 0.757 0.747 0.757 0.728 0.757 7,412,038 0.7392 2.60%
2003-05-09 0 0.770 0.760 0.770 0.760 0.770 2,226,000 1,706,660 0.7667 0.738 0.728 0.738 0.728 0.738 2,323,831 0.7344 -2.53%
2003-05-07 0 0.790 0.780 0.790 0.760 0.790 870,000 679,940 0.7815 0.757 0.747 0.757 0.728 0.757 908,236 0.7486 -1.25%
2003-05-06 0 0.800 0.790 0.800 0.790 0.810 2,230,000 1,783,600 0.7998 0.766 0.757 0.766 0.757 0.776 2,328,006 0.7661 -1.23%
2003-05-05 0 0.810 0.810 0.820 0.770 0.820 12,482,000 9,997,080 0.8009 0.776 0.776 0.785 0.738 0.785 13,030,572 0.7672 5.19%
2003-05-02 0 0.770 0.760 0.770 0.760 0.770 5,644,000 4,295,140 0.7610 0.738 0.728 0.738 0.728 0.738 5,892,048 0.7290 0.00%
2003-04-30 0 0.770 0.760 0.770 0.760 0.770 640,000 487,440 0.7616 0.738 0.728 0.738 0.728 0.738 668,127 0.7296 0.00%
2003-04-29 0 0.770 0.770 0.780 0.750 0.780 4,850,000 3,707,200 0.7644 0.738 0.738 0.747 0.718 0.747 5,063,153 0.7322 2.67%
2003-04-28 0 0.750 0.730 0.750 0.740 0.760 10,501,000 7,862,020 0.7487 0.718 0.699 0.718 0.709 0.728 10,962,509 0.7172 0.00%
2003-04-25 0 0.750 0.750 0.760 0.740 0.760 17,290,000 12,955,940 0.7493 0.718 0.718 0.728 0.709 0.728 18,049,879 0.7178 -1.32%
2003-04-24 0 0.760 0.760 0.770 0.740 0.760 6,546,000 4,925,740 0.7525 0.728 0.728 0.738 0.709 0.728 6,833,690 0.7208 -1.30%
2003-04-23 0 0.770 0.760 0.770 0.730 0.780 12,474,000 9,306,280 0.7461 0.738 0.728 0.738 0.699 0.747 13,022,220 0.7146 -2.53%
2003-04-22 0 0.790 0.780 0.790 0.770 0.790 1,972,000 1,545,440 0.7837 0.757 0.747 0.757 0.738 0.757 2,058,668 0.7507 1.28%
2003-04-17 0 0.780 0.780 0.790 0.770 0.790 2,509,400 1,952,676 0.7781 0.747 0.747 0.757 0.738 0.757 2,619,686 0.7454 0.00%
2003-04-16 0 0.780 0.770 0.780 0.770 0.790 4,306,000 3,372,320 0.7832 0.747 0.738 0.747 0.738 0.757 4,495,245 0.7502 -1.27%
2003-04-15 0 0.790 0.780 0.790 0.780 0.790 2,948,000 2,303,760 0.7815 0.757 0.747 0.757 0.747 0.757 3,077,562 0.7486 1.28%
2003-04-14 0 0.780 0.780 0.790 0.770 0.790 2,764,000 2,149,880 0.7778 0.747 0.747 0.757 0.738 0.757 2,885,475 0.7451 -2.50%
2003-04-11 0 0.800 0.790 0.800 0.780 0.800 2,102,000 1,656,120 0.7879 0.766 0.757 0.766 0.747 0.766 2,194,381 0.7547 0.00%
2003-04-10 0 0.800 0.790 0.800 0.780 0.800 1,278,000 1,000,640 0.7830 0.766 0.757 0.766 0.747 0.766 1,334,167 0.7500 0.00%
2003-04-09 0 0.800 0.800 0.810 0.780 0.800 3,306,000 2,598,640 0.7860 0.766 0.766 0.776 0.747 0.766 3,451,296 0.7529 -1.23%
2003-04-08 0 0.810 0.810 0.820 0.800 0.830 4,650,000 3,766,520 0.8100 0.776 0.776 0.785 0.766 0.795 4,854,363 0.7759 -2.41%
2003-04-07 0 0.830 0.820 0.830 0.800 0.830 5,442,000 4,463,320 0.8202 0.795 0.785 0.795 0.766 0.795 5,681,171 0.7856 1.22%
2003-04-04 0 0.820 0.810 0.820 0.810 0.830 4,382,808 3,566,802 0.8138 0.785 0.776 0.785 0.776 0.795 4,575,428 0.7796 0.00%
2003-04-03 0 0.820 0.820 0.830 0.800 0.820 9,688,000 7,864,620 0.8118 0.785 0.785 0.795 0.766 0.785 10,113,778 0.7776 1.23%
2003-04-02 0 0.810 0.800 0.810 0.800 0.810 2,918,000 2,345,660 0.8039 0.776 0.766 0.776 0.766 0.776 3,046,243 0.7700 1.25%
2003-04-01 0 0.800 0.790 0.800 0.760 0.820 8,456,000 6,663,640 0.7880 0.766 0.757 0.766 0.728 0.785 8,827,633 0.7549 -1.84%
2003-03-31 0 0.840 0.840 0.850 0.830 0.860 5,758,000 4,848,760 0.8421 0.781 0.781 0.790 0.771 0.799 6,195,447 0.7826 -3.45%
2003-03-28 0 0.870 0.860 0.870 0.860 0.870 5,362,000 4,644,740 0.8662 0.809 0.799 0.809 0.799 0.809 5,769,362 0.8051 0.00%
2003-03-27 0 0.870 0.870 0.880 0.840 0.880 31,160,000 27,128,320 0.8706 0.809 0.809 0.818 0.781 0.818 33,527,288 0.8091 3.57%
2003-03-26 0 0.840 0.840 0.850 0.830 0.850 7,610,000 6,388,780 0.8395 0.781 0.781 0.790 0.771 0.790 8,188,147 0.7802 1.20%
2003-03-25 0 0.830 0.820 0.830 0.820 0.830 4,120,000 3,383,500 0.8212 0.771 0.762 0.771 0.762 0.771 4,433,005 0.7633 0.00%
2003-03-24 0 0.830 0.820 0.830 0.820 0.840 5,128,000 4,240,220 0.8269 0.771 0.762 0.771 0.762 0.781 5,517,585 0.7685 -2.35%
2003-03-21 0 0.850 0.840 0.850 0.850 0.870 47,452,000 40,685,820 0.8574 0.790 0.781 0.790 0.790 0.809 51,057,025 0.7969 -1.16%
2003-03-20 0 0.860 0.850 0.860 0.810 0.860 21,280,000 17,569,820 0.8256 0.799 0.790 0.799 0.753 0.799 22,896,685 0.7674 4.88%
2003-03-19 0 0.820 0.820 0.830 0.810 0.830 11,984,000 9,773,060 0.8155 0.762 0.762 0.771 0.753 0.771 12,894,449 0.7579 -1.20%
2003-03-18 0 0.830 0.830 0.840 0.800 0.840 23,486,000 19,402,500 0.8261 0.771 0.771 0.781 0.744 0.781 25,270,279 0.7678 1.22%
2003-03-17 0 0.820 0.810 0.820 0.760 0.820 10,018,000 7,969,180 0.7955 0.762 0.753 0.762 0.706 0.762 10,779,088 0.7393 5.13%
2003-03-14 0 0.780 0.770 0.780 0.770 0.790 3,194,000 2,489,020 0.7793 0.725 0.716 0.725 0.716 0.734 3,436,655 0.7243 2.63%
2003-03-13 0 0.760 0.750 0.760 0.740 0.770 1,570,000 1,184,200 0.7543 0.706 0.697 0.706 0.688 0.716 1,689,276 0.7010 -2.56%
2003-03-12 0 0.780 0.770 0.790 0.730 0.790 11,530,000 8,816,960 0.7647 0.725 0.716 0.734 0.678 0.734 12,405,957 0.7107 6.85%
2003-03-11 0 0.730 0.720 0.730 0.710 0.740 5,054,000 3,651,260 0.7224 0.678 0.669 0.678 0.660 0.688 5,437,963 0.6714 -2.67%
2003-03-10 0 0.750 0.740 0.750 0.720 0.760 3,360,000 2,488,620 0.7407 0.697 0.688 0.697 0.669 0.706 3,615,266 0.6884 -3.85%
2003-03-07 0 0.780 0.760 0.780 0.740 0.790 8,882,000 6,751,200 0.7601 0.725 0.706 0.725 0.688 0.734 9,556,784 0.7064 -2.50%
2003-03-06 0 0.800 0.800 0.810 0.780 0.830 13,428,000 10,895,860 0.8114 0.744 0.744 0.753 0.725 0.771 14,448,152 0.7541 -2.44%
2003-03-05 0 0.820 0.820 0.830 0.810 0.830 9,475,000 7,769,130 0.8200 0.762 0.762 0.771 0.753 0.771 10,194,835 0.7621 0.00%
2003-03-04 0 0.820 0.810 0.820 0.810 0.830 13,900,000 11,289,780 0.8122 0.762 0.753 0.762 0.753 0.771 14,956,011 0.7549 1.23%
2003-03-03 0 0.810 0.800 0.810 0.790 0.820 7,757,238 6,268,389 0.8081 0.753 0.744 0.753 0.734 0.762 8,346,571 0.7510 2.53%
2003-02-28 0 0.790 0.790 0.800 0.790 0.790 10,321,238 8,153,778 0.7900 0.734 0.734 0.744 0.734 0.734 11,105,363 0.7342 0.00%
2003-02-27 0 0.790 0.780 0.800 0.770 0.800 10,804,000 8,516,020 0.7882 0.734 0.725 0.744 0.716 0.744 11,624,802 0.7326 0.00%
2003-02-26 0 0.790 0.780 0.790 0.780 0.800 3,518,000 2,763,020 0.7854 0.734 0.725 0.734 0.725 0.744 3,785,270 0.7299 -1.25%
2003-02-25 0 0.800 0.790 0.800 0.790 0.810 4,130,000 3,288,000 0.7961 0.744 0.734 0.744 0.734 0.753 4,443,764 0.7399 -2.44%
2003-02-24 0 0.820 0.810 0.820 0.810 0.830 13,291,000 10,804,890 0.8129 0.762 0.753 0.762 0.753 0.771 14,300,744 0.7555 0.00%
2003-02-21 0 0.820 0.810 0.820 0.790 0.820 24,876,000 19,996,940 0.8039 0.762 0.753 0.762 0.734 0.762 26,765,880 0.7471 2.50%
2003-02-20 0 0.800 0.800 0.810 0.760 0.810 32,136,000 25,525,200 0.7943 0.744 0.744 0.753 0.706 0.753 34,577,437 0.7382 5.26%
2003-02-19 0 0.760 0.750 0.760 0.750 0.760 4,026,000 3,026,180 0.7517 0.706 0.697 0.706 0.697 0.706 4,331,863 0.6986 1.33%
2003-02-18 0 0.750 0.740 0.750 0.740 0.750 4,114,000 3,073,680 0.7471 0.697 0.688 0.697 0.688 0.697 4,426,549 0.6944 -1.32%
2003-02-17 0 0.760 0.750 0.760 0.750 0.760 5,910,000 4,440,600 0.7514 0.706 0.697 0.706 0.697 0.706 6,358,995 0.6983 2.70%
2003-02-14 0 0.740 0.740 0.750 0.740 0.750 3,357,500 2,488,650 0.7412 0.688 0.688 0.697 0.688 0.697 3,612,576 0.6889 0.00%
2003-02-13 0 0.740 0.740 0.750 0.740 0.770 10,610,000 8,044,760 0.7582 0.688 0.688 0.697 0.688 0.716 11,416,063 0.7047 -3.90%
2003-02-12 0 0.770 0.760 0.770 0.710 0.790 64,773,442 46,402,978 0.7164 0.716 0.706 0.716 0.660 0.734 69,694,412 0.6658 6.94%
2003-02-11 0 0.720 0.710 0.720 0.710 0.740 9,520,000 6,885,160 0.7232 0.669 0.660 0.669 0.660 0.688 10,243,254 0.6722 1.41%
2003-02-10 0 0.710 0.700 0.720 0.710 0.730 2,284,000 1,636,000 0.7163 0.660 0.651 0.669 0.660 0.678 2,457,520 0.6657 -2.74%
2003-02-07 0 0.730 0.710 0.730 0.720 0.740 4,636,000 3,376,480 0.7283 0.678 0.660 0.678 0.669 0.688 4,988,206 0.6769 0.00%
2003-02-06 0 0.730 0.730 0.740 0.730 0.750 3,032,000 2,232,680 0.7364 0.678 0.678 0.688 0.678 0.697 3,262,347 0.6844 -2.67%
2003-02-05 0 0.750 0.750 0.760 0.730 0.770 18,482,000 13,914,140 0.7528 0.697 0.697 0.706 0.678 0.716 19,886,115 0.6997 2.74%
2003-02-04 0 0.730 0.720 0.730 0.720 0.740 4,318,000 3,140,000 0.7272 0.678 0.669 0.678 0.669 0.688 4,646,047 0.6758 -1.35%
2003-01-30 0 0.740 0.730 0.740 0.720 0.740 3,298,000 2,431,240 0.7372 0.688 0.678 0.688 0.669 0.688 3,548,556 0.6851 1.37%
2003-01-29 0 0.730 0.730 0.740 0.730 0.750 2,082,000 1,538,660 0.7390 0.678 0.678 0.688 0.678 0.697 2,240,174 0.6868 -1.35%
2003-01-28 0 0.740 0.730 0.740 0.710 0.740 6,320,000 4,627,600 0.7322 0.688 0.678 0.688 0.660 0.688 6,800,143 0.6805 2.78%
2003-01-27 0 0.720 0.720 0.730 0.710 0.720 2,480,000 1,784,080 0.7194 0.669 0.669 0.678 0.660 0.669 2,668,411 0.6686 -2.70%
2003-01-24 0 0.740 0.720 0.730 0.720 0.760 4,440,000 3,256,760 0.7335 0.688 0.669 0.678 0.669 0.706 4,777,316 0.6817 -2.63%
2003-01-23 0 0.760 0.760 0.770 0.750 0.770 11,236,000 8,528,420 0.7590 0.706 0.706 0.716 0.697 0.716 12,089,622 0.7054 2.70%
2003-01-22 0 0.740 0.740 0.750 0.720 0.750 12,268,000 9,062,040 0.7387 0.688 0.688 0.697 0.669 0.697 13,200,025 0.6865 1.37%
2003-01-21 0 0.730 0.740 0.750 0.710 0.740 19,400,000 14,167,040 0.7303 0.678 0.688 0.697 0.660 0.688 20,873,857 0.6787 2.82%
2003-01-20 0 0.710 0.700 0.710 0.680 0.720 7,954,000 5,554,540 0.6983 0.660 0.651 0.660 0.632 0.669 8,558,282 0.6490 4.41%
2003-01-17 0 0.680 0.680 0.690 0.660 0.690 3,904,000 2,645,380 0.6776 0.632 0.632 0.641 0.613 0.641 4,200,595 0.6298 1.49%
2003-01-16 0 0.670 0.670 0.680 0.670 0.690 4,222,000 2,873,785 0.6807 0.623 0.623 0.632 0.623 0.641 4,542,754 0.6326 -2.90%
2003-01-15 0 0.690 0.690 0.700 0.680 0.730 5,224,000 3,675,280 0.7035 0.641 0.641 0.651 0.632 0.678 5,620,878 0.6539 -2.82%
2003-01-14 0 0.710 0.710 0.720 0.710 0.740 11,658,000 8,390,760 0.7197 0.660 0.660 0.669 0.660 0.688 12,543,682 0.6689 -4.05%
2003-01-13 0 0.740 0.740 0.750 0.700 0.740 15,874,000 11,446,600 0.7211 0.688 0.688 0.697 0.651 0.688 17,079,980 0.6702 5.71%
2003-01-10 0 0.700 0.690 0.700 0.650 0.710 14,790,546 10,145,415 0.6859 0.651 0.641 0.651 0.604 0.660 15,914,214 0.6375 6.06%
2003-01-09 0 0.660 0.650 0.660 0.630 0.660 5,164,000 3,347,720 0.6483 0.613 0.604 0.613 0.586 0.613 5,556,320 0.6025 3.13%
2003-01-08 0 0.640 0.640 0.650 0.640 0.660 3,904,000 2,537,420 0.6500 0.595 0.595 0.604 0.595 0.613 4,200,595 0.6041 -1.54%
2003-01-07 0 0.650 0.640 0.650 0.630 0.650 5,984,000 3,828,680 0.6398 0.604 0.595 0.604 0.586 0.604 6,438,617 0.5946 4.84%
2003-01-06 0 0.620 0.620 0.630 0.620 0.630 4,392,000 2,724,440 0.6203 0.576 0.576 0.586 0.576 0.586 4,725,669 0.5765 0.00%
2003-01-03 0 0.620 0.610 0.620 0.620 0.620 4,668,000 2,894,160 0.6200 0.576 0.567 0.576 0.576 0.576 5,022,637 0.5762 1.64%
2003-01-02 0 0.610 0.600 0.610 0.610 0.620 2,392,000 1,461,220 0.6109 0.567 0.558 0.567 0.567 0.576 2,573,725 0.5677 -3.17%
2002-12-31 0 0.630 0.610 0.630 0.620 0.630 150,000 93,200 0.6213 0.586 0.567 0.586 0.576 0.586 161,396 0.5775 1.61%
2002-12-30 0 0.620 0.610 0.620 0.600 0.620 810,000 497,000 0.6136 0.576 0.567 0.576 0.558 0.576 871,537 0.5703 -1.59%
2002-12-27 0 0.630 0.620 0.640 0.620 0.640 230,000 145,040 0.6306 0.586 0.576 0.595 0.576 0.595 247,474 0.5861 0.00%
2002-12-24 0 0.630 0.630 0.640 0.630 0.640 920,000 579,700 0.6301 0.586 0.586 0.595 0.586 0.595 989,894 0.5856 1.61%
2002-12-23 0 0.620 0.620 0.630 0.620 0.650 2,200,000 1,414,440 0.6429 0.576 0.576 0.586 0.576 0.604 2,367,138 0.5975 -4.62%
2002-12-20 0 0.650 0.650 0.660 0.640 0.660 1,670,000 1,083,060 0.6485 0.604 0.604 0.613 0.595 0.613 1,796,873 0.6027 1.56%
2002-12-19 0 0.640 0.640 0.650 0.620 0.640 2,588,000 1,636,040 0.6322 0.595 0.595 0.604 0.576 0.595 2,784,616 0.5875 1.59%
2002-12-18 0 0.630 0.620 0.630 0.630 0.650 1,930,000 1,232,400 0.6385 0.586 0.576 0.586 0.586 0.604 2,076,626 0.5935 -3.08%
2002-12-17 0 0.650 0.640 0.660 0.640 0.660 1,914,000 1,244,560 0.6502 0.604 0.595 0.613 0.595 0.613 2,059,410 0.6043 0.00%
2002-12-16 0 0.650 0.640 0.650 0.640 0.660 792,000 515,040 0.6503 0.604 0.595 0.604 0.595 0.613 852,170 0.6044 -1.52%
2002-12-13 0 0.660 0.650 0.660 0.650 0.660 3,686,000 2,402,100 0.6517 0.613 0.604 0.613 0.604 0.613 3,966,033 0.6057 1.54%
2002-12-12 0 0.650 0.650 0.660 0.640 0.670 11,558,000 7,547,580 0.6530 0.604 0.604 0.613 0.595 0.623 12,436,085 0.6069 0.00%
2002-12-11 0 0.650 0.640 0.660 0.650 0.680 12,794,000 8,401,040 0.6566 0.604 0.595 0.613 0.604 0.632 13,765,986 0.6103 0.00%
2002-12-10 0 0.650 0.650 0.660 0.640 0.660 1,232,000 798,580 0.6482 0.604 0.604 0.613 0.595 0.613 1,325,598 0.6024 0.00%
2002-12-09 0 0.650 0.650 0.660 0.650 0.660 2,190,000 1,429,740 0.6528 0.604 0.604 0.613 0.604 0.613 2,356,379 0.6068 -1.52%
2002-12-06 0 0.660 0.660 0.670 0.660 0.670 836,000 559,100 0.6688 0.613 0.613 0.623 0.613 0.623 899,513 0.6216 -1.49%
2002-12-05 0 0.670 0.670 0.680 0.660 0.670 5,474,000 3,663,440 0.6692 0.623 0.623 0.632 0.613 0.623 5,889,871 0.6220 0.00%
2002-12-04 0 0.670 0.660 0.670 0.660 0.680 3,952,000 2,645,380 0.6694 0.623 0.613 0.623 0.613 0.632 4,252,241 0.6221 -2.90%
2002-12-03 0 0.690 0.680 0.690 0.680 0.710 8,064,000 5,593,600 0.6937 0.641 0.632 0.641 0.632 0.660 8,676,638 0.6447 0.00%
2002-12-02 0 0.690 0.680 0.690 0.660 0.690 12,338,000 8,392,320 0.6802 0.641 0.632 0.641 0.613 0.641 13,275,343 0.6322 6.98%
2002-11-29 0 0.660 0.660 0.670 0.650 0.670 9,228,000 6,110,840 0.6622 0.599 0.599 0.609 0.590 0.609 10,159,978 0.6015 3.13%
2002-11-28 0 0.640 0.640 0.650 0.640 0.660 3,012,000 1,959,240 0.6505 0.581 0.581 0.590 0.581 0.599 3,316,196 0.5908 0.00%
2002-11-27 0 0.640 0.640 0.650 0.640 0.650 1,274,000 818,860 0.6427 0.581 0.581 0.590 0.581 0.590 1,402,667 0.5838 0.00%
2002-11-26 0 0.640 0.640 0.650 0.640 0.660 3,942,000 2,573,720 0.6529 0.581 0.581 0.590 0.581 0.599 4,340,121 0.5930 0.00%
2002-11-25 0 0.640 0.640 0.650 0.640 0.650 2,056,000 1,316,740 0.6404 0.581 0.581 0.590 0.581 0.590 2,263,645 0.5817 0.00%
2002-11-22 0 0.640 0.640 0.650 0.640 0.650 4,568,000 2,945,320 0.6448 0.581 0.581 0.590 0.581 0.590 5,029,343 0.5856 1.59%
2002-11-21 0 0.630 0.630 0.640 0.620 0.640 1,462,000 916,880 0.6271 0.572 0.572 0.581 0.563 0.581 1,609,654 0.5696 1.61%
2002-11-20 0 0.620 0.610 0.620 0.610 0.620 960,000 587,200 0.6117 0.563 0.554 0.563 0.554 0.563 1,056,955 0.5556 1.64%
2002-11-19 0 0.610 0.610 0.620 0.610 0.620 638,000 394,520 0.6184 0.554 0.554 0.563 0.554 0.563 702,435 0.5616 0.00%
2002-11-18 0 0.610 0.610 0.630 0.610 0.630 1,570,000 979,620 0.6240 0.554 0.554 0.572 0.554 0.572 1,728,562 0.5667 -4.69%
2002-11-15 0 0.640 0.630 0.650 0.620 0.650 3,928,000 2,477,600 0.6308 0.581 0.572 0.590 0.563 0.590 4,324,707 0.5729 3.23%
2002-11-14 0 0.620 0.620 0.630 0.620 0.640 1,316,000 828,980 0.6299 0.563 0.563 0.572 0.563 0.581 1,448,909 0.5721 -3.12%
2002-11-13 0 0.640 0.630 0.640 0.630 0.640 3,426,000 2,177,760 0.6357 0.581 0.572 0.581 0.572 0.581 3,772,008 0.5773 1.59%
2002-11-12 0 0.630 0.630 0.640 0.630 0.630 460,000 289,800 0.6300 0.572 0.572 0.581 0.572 0.572 506,458 0.5722 0.00%
2002-11-11 0 0.630 0.620 0.640 0.630 0.640 1,198,000 756,740 0.6317 0.572 0.563 0.581 0.572 0.581 1,318,992 0.5737 -3.08%
2002-11-08 0 0.650 0.640 0.660 0.650 0.660 1,226,000 797,200 0.6502 0.590 0.581 0.599 0.590 0.599 1,349,819 0.5906 0.00%
2002-11-07 0 0.650 0.640 0.660 0.640 0.650 566,000 365,140 0.6451 0.590 0.581 0.599 0.581 0.590 623,163 0.5859 3.17%
2002-11-06 0 0.630 0.630 0.650 0.630 0.650 532,000 342,080 0.6430 0.572 0.572 0.590 0.572 0.590 585,729 0.5840 -3.08%
2002-11-05 0 0.650 0.640 0.650 0.640 0.660 930,000 598,300 0.6433 0.590 0.581 0.590 0.581 0.599 1,023,925 0.5843 -1.52%
2002-11-04 0 0.660 0.650 0.660 0.640 0.660 1,402,000 905,680 0.6460 0.599 0.590 0.599 0.581 0.599 1,543,594 0.5867 4.76%
2002-11-01 0 0.630 0.630 0.640 0.630 0.630 416,000 262,080 0.6300 0.572 0.572 0.581 0.572 0.572 458,014 0.5722 0.00%
2002-10-31 0 0.630 0.620 0.630 0.630 0.640 958,000 606,220 0.6328 0.572 0.563 0.572 0.572 0.581 1,054,753 0.5748 -1.56%
2002-10-30 0 0.640 0.630 0.650 0.640 0.650 494,000 316,860 0.6414 0.581 0.572 0.590 0.581 0.590 543,891 0.5826 0.00%
2002-10-29 0 0.640 0.630 0.650 0.630 0.650 1,860,000 1,195,400 0.6427 0.581 0.572 0.590 0.572 0.590 2,047,850 0.5837 -3.03%
2002-10-28 0 0.660 0.650 0.660 0.660 0.680 3,032,000 2,014,900 0.6645 0.599 0.590 0.599 0.599 0.618 3,338,216 0.6036 0.00%
2002-10-25 0 0.660 0.660 0.670 0.660 0.660 1,694,000 1,118,040 0.6600 0.599 0.599 0.609 0.599 0.599 1,865,085 0.5995 0.00%
2002-10-24 0 0.660 0.650 0.660 0.630 0.660 6,072,000 3,948,700 0.6503 0.599 0.590 0.599 0.572 0.599 6,685,239 0.5907 4.76%
2002-10-23 0 0.630 0.630 0.640 0.620 0.640 1,710,000 1,074,280 0.6282 0.572 0.572 0.581 0.563 0.581 1,882,701 0.5706 1.61%
2002-10-22 0 0.620 0.620 0.630 0.620 0.640 6,108,000 3,846,440 0.6297 0.563 0.563 0.572 0.563 0.581 6,724,875 0.5720 -1.59%
2002-10-21 0 0.630 0.630 0.640 0.590 0.640 8,962,000 5,482,380 0.6117 0.572 0.572 0.581 0.536 0.581 9,867,114 0.5556 -3.08%
2002-10-18 0 0.650 0.650 0.660 0.630 0.660 7,440,000 4,809,280 0.6464 0.590 0.590 0.599 0.572 0.599 8,191,400 0.5871 4.84%
2002-10-17 0 0.620 0.620 0.630 0.570 0.630 7,602,000 4,650,000 0.6117 0.563 0.563 0.572 0.518 0.572 8,369,761 0.5556 8.77%
2002-10-16 0 0.570 0.570 0.580 0.560 0.580 2,406,000 1,373,576 0.5709 0.518 0.518 0.527 0.509 0.527 2,648,993 0.5185 1.79%
2002-10-15 0 0.560 0.550 0.560 0.550 0.570 3,324,000 1,858,720 0.5592 0.509 0.500 0.509 0.500 0.518 3,659,706 0.5079 3.70%
2002-10-11 0 0.540 0.530 0.540 0.530 0.560 5,362,000 2,857,940 0.5330 0.490 0.481 0.490 0.481 0.509 5,903,533 0.4841 -3.57%
2002-10-10 0 0.560 0.540 0.560 0.540 0.570 472,000 260,960 0.5529 0.509 0.490 0.509 0.490 0.518 519,669 0.5022 -1.75%
2002-10-09 0 0.570 0.560 0.580 0.560 0.570 790,000 448,800 0.5681 0.518 0.509 0.527 0.509 0.518 869,786 0.5160 0.00%
2002-10-08 0 0.570 0.570 0.580 0.570 0.580 540,000 308,000 0.5704 0.518 0.518 0.527 0.518 0.527 594,537 0.5181 0.00%
2002-10-07 0 0.570 0.560 0.570 0.560 0.570 938,000 526,480 0.5613 0.518 0.509 0.518 0.509 0.518 1,032,733 0.5098 0.00%
2002-10-04 0 0.570 0.560 0.580 0.560 0.580 766,000 436,040 0.5692 0.518 0.509 0.527 0.509 0.527 843,362 0.5170 0.00%
2002-10-03 0 0.570 0.560 0.570 0.560 0.600 1,220,000 692,900 0.5680 0.518 0.509 0.518 0.509 0.545 1,343,213 0.5159 -1.72%
2002-10-02 0 0.580 0.580 0.590 0.570 0.590 2,964,000 1,738,820 0.5866 0.527 0.527 0.536 0.518 0.536 3,263,348 0.5328 1.75%
2002-09-30 0 0.570 0.560 0.570 0.550 0.570 2,000,000 1,116,660 0.5583 0.518 0.509 0.518 0.500 0.518 2,201,989 0.5071 -1.72%
2002-09-27 0 0.580 0.570 0.580 0.570 0.590 1,330,000 769,000 0.5782 0.527 0.518 0.527 0.518 0.536 1,464,323 0.5252 0.00%
2002-09-26 0 0.580 0.560 0.580 0.560 0.580 13,720,000 7,622,040 0.5555 0.527 0.509 0.527 0.509 0.527 15,105,646 0.5046 3.57%
2002-09-25 0 0.560 0.550 0.560 0.540 0.560 1,660,000 913,580 0.5503 0.509 0.500 0.509 0.490 0.509 1,827,651 0.4999 0.00%
2002-09-24 0 0.560 0.550 0.560 0.510 0.570 7,762,000 4,138,960 0.5332 0.509 0.500 0.509 0.463 0.518 8,545,920 0.4843 -3.45%
2002-09-23 0 0.580 0.570 0.580 0.570 0.610 2,264,000 1,313,080 0.5800 0.527 0.518 0.527 0.518 0.554 2,492,652 0.5268 -4.92%
2002-09-20 0 0.610 0.600 0.610 0.600 0.640 2,964,000 1,808,900 0.6103 0.554 0.545 0.554 0.545 0.581 3,263,348 0.5543 -6.15%
2002-09-19 0 0.650 0.630 0.660 0.640 0.670 1,216,000 789,940 0.6496 0.590 0.572 0.599 0.581 0.609 1,338,809 0.5900 0.00%
2002-09-18 0 0.650 0.650 0.660 0.650 0.660 1,042,000 680,280 0.6529 0.590 0.590 0.599 0.590 0.599 1,147,236 0.5930 -2.99%
2002-09-17 0 0.670 0.660 0.670 0.660 0.670 1,260,000 843,700 0.6696 0.609 0.599 0.609 0.599 0.609 1,387,253 0.6082 -1.47%
2002-09-16 0 0.680 0.670 0.680 0.660 0.680 1,352,000 907,420 0.6712 0.618 0.609 0.618 0.599 0.618 1,488,545 0.6096 0.00%
2002-09-13 0 0.680 0.680 0.690 0.670 0.690 3,644,000 2,475,780 0.6794 0.618 0.618 0.627 0.609 0.627 4,012,024 0.6171 1.49%
2002-09-12 0 0.670 0.660 0.670 0.660 0.680 2,188,000 1,469,640 0.6717 0.609 0.599 0.609 0.599 0.618 2,408,976 0.6101 1.52%
2002-09-11 0 0.660 0.650 0.660 0.660 0.670 1,638,000 1,081,380 0.6602 0.599 0.590 0.599 0.599 0.609 1,803,429 0.5996 0.00%
2002-09-10 0 0.660 0.650 0.660 0.660 0.680 2,074,000 1,378,020 0.6644 0.599 0.590 0.599 0.599 0.618 2,283,463 0.6035 -2.94%
2002-09-09 0 0.680 0.670 0.680 0.670 0.680 320,000 215,500 0.6734 0.618 0.609 0.618 0.609 0.618 352,318 0.6117 -2.86%
2002-09-06 0 0.700 0.680 0.690 0.670 0.700 1,548,000 1,068,040 0.6899 0.636 0.618 0.627 0.609 0.636 1,704,340 0.6267 0.00%
2002-09-05 0 0.700 0.670 0.700 0.680 0.700 540,000 368,700 0.6828 0.636 0.609 0.636 0.618 0.636 594,537 0.6201 1.45%
2002-09-04 0 0.690 0.680 0.690 0.690 0.690 876,000 603,440 0.6889 0.627 0.618 0.627 0.627 0.627 964,471 0.6257 -1.43%
2002-09-03 0 0.700 0.700 0.710 0.690 0.700 1,158,000 801,520 0.6922 0.636 0.636 0.645 0.627 0.636 1,274,952 0.6287 0.00%
2002-09-02 0 0.700 0.690 0.710 0.690 0.700 680,000 475,880 0.6998 0.636 0.627 0.645 0.627 0.636 748,676 0.6356 -1.41%
2002-08-30 0 0.710 0.690 0.710 0.690 0.710 12,672,000 8,987,100 0.7092 0.645 0.627 0.645 0.627 0.645 13,951,804 0.6442 1.43%
2002-08-29 0 0.700 0.690 0.700 0.690 0.700 240,000 166,200 0.6925 0.636 0.627 0.636 0.627 0.636 264,239 0.6290 -1.41%
2002-08-28 0 0.710 0.700 0.710 0.700 0.710 920,000 644,240 0.7003 0.645 0.636 0.645 0.636 0.645 1,012,915 0.6360 0.00%
2002-08-27 0 0.710 0.700 0.710 0.700 0.710 970,000 681,100 0.7022 0.645 0.636 0.645 0.636 0.645 1,067,965 0.6378 0.00%
2002-08-26 0 0.710 0.710 0.720 0.700 0.710 5,804,000 4,093,340 0.7053 0.645 0.645 0.654 0.636 0.645 6,390,173 0.6406 -1.39%
2002-08-23 0 0.720 0.710 0.720 0.710 0.730 3,156,000 2,267,280 0.7184 0.654 0.645 0.654 0.645 0.663 3,474,739 0.6525 -1.37%
2002-08-22 0 0.730 0.720 0.730 0.710 0.750 4,818,000 3,525,360 0.7317 0.663 0.654 0.663 0.645 0.681 5,304,592 0.6646 -1.35%
2002-08-21 0 0.740 0.730 0.740 0.710 0.740 9,286,000 6,742,800 0.7261 0.672 0.663 0.672 0.645 0.672 10,223,836 0.6595 4.23%
2002-08-20 0 0.710 0.700 0.710 0.700 0.710 2,972,000 2,099,780 0.7065 0.645 0.636 0.645 0.636 0.645 3,272,156 0.6417 1.43%
2002-08-19 0 0.700 0.690 0.700 0.670 0.700 2,990,000 2,064,580 0.6905 0.636 0.627 0.636 0.609 0.636 3,291,974 0.6272 2.94%
2002-08-16 0 0.680 0.670 0.680 0.670 0.700 1,590,000 1,076,300 0.6769 0.618 0.609 0.618 0.609 0.636 1,750,581 0.6148 -2.86%
2002-08-15 0 0.700 0.690 0.700 0.670 0.700 5,048,500 3,455,920 0.6845 0.636 0.627 0.636 0.609 0.636 5,558,371 0.6218 4.48%
2002-08-14 0 0.670 0.660 0.670 0.650 0.680 4,566,000 3,061,640 0.6705 0.609 0.599 0.609 0.590 0.618 5,027,141 0.6090 -1.47%
2002-08-13 0 0.680 0.680 0.690 0.680 0.690 1,482,000 1,011,400 0.6825 0.618 0.618 0.627 0.618 0.627 1,631,674 0.6199 -1.45%
2002-08-12 0 0.690 0.680 0.690 0.680 0.690 3,122,400 2,134,476 0.6836 0.627 0.618 0.627 0.618 0.627 3,437,746 0.6209 0.00%
2002-08-09 0 0.690 0.680 0.690 0.690 0.700 4,260,000 2,961,480 0.6952 0.627 0.618 0.627 0.627 0.636 4,690,237 0.6314 -1.43%
2002-08-08 0 0.700 0.680 0.700 0.690 0.700 168,000 115,960 0.6902 0.636 0.618 0.636 0.627 0.636 184,967 0.6269 0.00%
2002-08-07 0 0.700 0.690 0.700 0.690 0.700 1,840,000 1,280,300 0.6958 0.636 0.627 0.636 0.627 0.636 2,025,830 0.6320 2.94%
2002-08-06 0 0.680 0.680 0.690 0.670 0.700 5,418,000 3,692,820 0.6816 0.618 0.618 0.627 0.609 0.636 5,965,189 0.6191 -4.23%
2002-08-05 0 0.710 0.700 0.710 0.700 0.710 4,330,000 3,032,620 0.7004 0.645 0.636 0.645 0.636 0.645 4,767,307 0.6361 0.00%
2002-08-02 0 0.710 0.710 0.720 0.710 0.730 4,398,000 3,152,540 0.7168 0.645 0.645 0.654 0.645 0.663 4,842,174 0.6511 -4.05%
2002-08-01 0 0.740 0.730 0.740 0.730 0.750 1,602,000 1,176,540 0.7344 0.672 0.663 0.672 0.663 0.681 1,763,793 0.6671 -2.63%
2002-07-31 0 0.760 0.740 0.760 0.730 0.760 9,054,000 6,687,860 0.7387 0.690 0.672 0.690 0.663 0.690 9,968,405 0.6709 4.11%
2002-07-30 0 0.730 0.720 0.730 0.720 0.730 3,448,000 2,516,320 0.7298 0.663 0.654 0.663 0.654 0.663 3,796,229 0.6628 1.39%
2002-07-29 0 0.720 0.700 0.730 0.700 0.720 2,530,000 1,804,200 0.7131 0.654 0.636 0.663 0.636 0.654 2,785,516 0.6477 1.41%
2002-07-26 0 0.710 0.700 0.710 0.690 0.730 10,208,000 7,189,760 0.7043 0.645 0.636 0.645 0.627 0.663 11,238,953 0.6397 -2.74%
2002-07-25 0 0.730 0.720 0.730 0.730 0.750 6,582,000 4,874,200 0.7405 0.663 0.654 0.663 0.663 0.681 7,246,747 0.6726 -1.35%
2002-07-24 0 0.740 0.730 0.740 0.720 0.740 24,956,000 18,150,540 0.7273 0.672 0.663 0.672 0.654 0.672 27,476,422 0.6606 0.00%
2002-07-23 0 0.740 0.730 0.750 0.700 0.750 6,752,000 4,958,640 0.7344 0.672 0.663 0.681 0.636 0.681 7,433,916 0.6670 1.37%
2002-07-22 0 0.730 0.720 0.730 0.700 0.730 7,064,000 5,066,460 0.7172 0.663 0.654 0.663 0.636 0.663 7,777,426 0.6514 -1.35%
2002-07-19 0 0.740 0.730 0.740 0.730 0.740 5,030,000 3,674,400 0.7305 0.672 0.663 0.672 0.663 0.672 5,538,003 0.6635 -1.33%
2002-07-18 0 0.750 0.740 0.750 0.740 0.760 2,372,000 1,778,100 0.7496 0.681 0.672 0.681 0.672 0.690 2,611,559 0.6809 -1.32%
2002-07-17 0 0.760 0.750 0.760 0.740 0.760 5,698,000 4,268,500 0.7491 0.690 0.681 0.690 0.672 0.690 6,273,467 0.6804 0.00%
2002-07-16 0 0.760 0.750 0.770 0.740 0.760 10,380,000 7,780,500 0.7496 0.690 0.681 0.699 0.672 0.690 11,428,324 0.6808 0.00%
2002-07-15 0 0.760 0.750 0.760 0.750 0.770 6,402,000 4,881,020 0.7624 0.690 0.681 0.690 0.681 0.699 7,048,568 0.6925 -1.30%
2002-07-12 0 0.770 0.770 0.780 0.760 0.780 3,618,000 2,785,760 0.7700 0.699 0.699 0.708 0.690 0.708 3,983,399 0.6993 0.00%
2002-07-11 0 0.770 0.760 0.770 0.750 0.770 4,862,000 3,698,920 0.7608 0.699 0.690 0.699 0.681 0.699 5,353,036 0.6910 0.00%
2002-07-10 0 0.770 0.760 0.770 0.760 0.780 5,920,000 4,562,560 0.7707 0.699 0.690 0.699 0.690 0.708 6,517,888 0.7000 0.00%
2002-07-09 0 0.770 0.760 0.770 0.750 0.780 7,982,000 6,057,480 0.7589 0.699 0.690 0.699 0.681 0.708 8,788,139 0.6893 -1.28%
2002-07-08 0 0.780 0.780 0.790 0.780 0.800 6,030,000 4,767,400 0.7906 0.708 0.708 0.718 0.708 0.727 6,638,998 0.7181 -1.27%
2002-07-05 0 0.790 0.790 0.800 0.780 0.800 7,072,000 5,610,220 0.7933 0.718 0.718 0.727 0.708 0.727 7,786,234 0.7205 0.00%
2002-07-04 0 0.790 0.780 0.790 0.780 0.790 7,460,000 5,863,340 0.7860 0.718 0.708 0.718 0.708 0.718 8,213,420 0.7139 1.28%
2002-07-03 0 0.780 0.780 0.790 0.770 0.790 5,220,000 4,057,000 0.7772 0.708 0.708 0.718 0.699 0.718 5,747,192 0.7059 0.00%
2002-07-02 0 0.780 0.770 0.780 0.770 0.780 4,576,000 3,534,320 0.7724 0.708 0.699 0.708 0.699 0.708 5,038,151 0.7015 -2.50%
2002-06-28 0 0.800 0.800 0.810 0.770 0.800 12,488,000 9,860,380 0.7896 0.727 0.727 0.736 0.699 0.727 13,749,221 0.7172 2.56%
2002-06-27 0 0.780 0.770 0.780 0.770 0.780 5,158,000 4,008,020 0.7770 0.708 0.699 0.708 0.699 0.708 5,678,930 0.7058 2.63%
2002-06-26 0 0.760 0.750 0.760 0.750 0.790 11,506,000 8,871,280 0.7710 0.690 0.681 0.690 0.681 0.718 12,668,044 0.7003 -5.00%
2002-06-25 0 0.800 0.790 0.800 0.770 0.820 10,744,000 8,548,000 0.7956 0.727 0.718 0.727 0.699 0.745 11,829,086 0.7226 -2.44%
2002-06-24 0 0.820 0.810 0.820 0.740 0.820 21,682,000 17,033,100 0.7856 0.745 0.736 0.745 0.672 0.745 23,871,766 0.7135 10.81%
2002-06-21 0 0.740 0.730 0.740 0.720 0.740 5,628,000 4,142,840 0.7361 0.672 0.663 0.672 0.654 0.672 6,196,398 0.6686 0.00%
2002-06-20 0 0.740 0.730 0.740 0.720 0.760 20,140,000 14,856,000 0.7376 0.672 0.663 0.672 0.654 0.690 22,174,032 0.6700 1.37%
2002-06-19 0 0.730 0.720 0.730 0.690 0.750 40,908,000 29,479,440 0.7206 0.663 0.654 0.663 0.627 0.681 45,039,488 0.6545 -2.67%
2002-06-18 0 0.750 0.740 0.750 0.740 0.850 32,152,000 25,471,720 0.7922 0.681 0.672 0.681 0.672 0.772 35,399,179 0.7196 -9.64%
2002-06-17 0 0.830 0.830 0.840 0.820 0.860 15,524,000 12,932,800 0.8331 0.754 0.754 0.763 0.745 0.781 17,091,841 0.7567 -3.49%
2002-06-14 0 0.860 0.850 0.860 0.860 0.870 7,688,000 6,615,060 0.8604 0.781 0.772 0.781 0.781 0.790 8,464,447 0.7815 -1.15%
2002-06-13 0 0.870 0.860 0.870 0.850 0.870 5,364,000 4,581,160 0.8541 0.790 0.781 0.790 0.772 0.790 5,905,735 0.7757 2.35%
2002-06-12 0 0.850 0.850 0.860 0.850 0.850 4,068,000 3,457,800 0.8500 0.772 0.772 0.781 0.772 0.772 4,478,846 0.7720 -1.16%
2002-06-11 0 0.860 0.850 0.860 0.860 0.880 7,482,000 6,449,400 0.8620 0.781 0.772 0.781 0.781 0.799 8,237,642 0.7829 0.00%
2002-06-10 0 0.860 0.860 0.870 0.860 0.880 8,480,000 7,343,200 0.8659 0.781 0.781 0.790 0.781 0.799 9,336,434 0.7865 1.18%
2002-06-07 0 0.850 0.850 0.860 0.850 0.870 9,864,000 8,495,700 0.8613 0.772 0.772 0.781 0.772 0.790 10,860,211 0.7823 -3.41%
2002-06-06 0 0.880 0.870 0.880 0.860 0.880 29,602,000 25,757,100 0.8701 0.799 0.790 0.799 0.781 0.799 32,591,643 0.7903 4.76%
2002-06-05 0 0.840 0.840 0.850 0.830 0.850 4,886,000 4,116,240 0.8425 0.763 0.763 0.772 0.754 0.772 5,379,460 0.7652 1.20%
2002-06-04 0 0.830 0.830 0.840 0.820 0.840 7,792,000 6,417,400 0.8236 0.754 0.754 0.763 0.745 0.763 8,578,950 0.7480 0.00%
2002-06-03 0 0.830 0.830 0.840 0.830 0.870 12,358,000 10,472,920 0.8475 0.754 0.754 0.763 0.754 0.790 13,606,092 0.7697 -2.35%
2002-05-31 0 0.850 0.840 0.850 0.830 0.850 13,464,000 11,301,460 0.8394 0.772 0.763 0.772 0.754 0.772 14,823,792 0.7624 1.19%
2002-05-30 0 0.840 0.830 0.840 0.810 0.850 18,394,000 15,224,260 0.8277 0.763 0.754 0.763 0.736 0.772 20,251,695 0.7518 -2.33%
2002-05-29 0 0.860 0.850 0.860 0.840 0.890 15,504,000 13,410,280 0.8650 0.781 0.772 0.781 0.763 0.808 17,069,821 0.7856 -2.27%
2002-05-28 0 0.880 0.880 0.890 0.860 0.930 36,622,000 32,730,440 0.8937 0.799 0.799 0.808 0.781 0.845 40,320,625 0.8118 -2.22%
2002-05-27 0 0.900 0.890 0.900 0.870 0.910 70,394,000 62,029,760 0.8812 0.817 0.808 0.817 0.790 0.827 77,503,416 0.8003 4.65%
2002-05-24 0 0.860 0.850 0.860 0.840 0.870 47,382,000 40,580,440 0.8565 0.781 0.772 0.781 0.763 0.790 52,167,328 0.7779 3.61%
2002-05-23 0 0.830 0.830 0.840 0.810 0.850 85,628,000 67,926,700 0.7933 0.754 0.754 0.763 0.736 0.772 94,275,968 0.7205 1.22%
2002-05-22 0 0.820 0.820 0.830 0.790 0.840 34,820,000 28,372,460 0.8148 0.745 0.745 0.754 0.718 0.763 38,336,633 0.7401 2.50%
2002-05-21 0 0.800 0.790 0.800 0.770 0.800 18,810,000 14,734,540 0.7833 0.727 0.718 0.727 0.699 0.727 20,709,709 0.7115 1.27%
2002-05-17 0 0.790 0.780 0.790 0.780 0.800 10,710,000 8,453,440 0.7893 0.718 0.708 0.718 0.708 0.727 11,791,653 0.7169 1.28%
2002-05-16 0 0.780 0.780 0.790 0.780 0.800 12,626,000 9,897,620 0.7839 0.708 0.708 0.718 0.708 0.727 13,901,158 0.7120 -2.50%
2002-05-15 0 0.800 0.790 0.800 0.790 0.830 27,382,000 22,087,340 0.8066 0.727 0.718 0.727 0.718 0.754 30,147,435 0.7326 1.27%
2002-05-14 0 0.790 0.790 0.800 0.770 0.820 35,822,000 28,660,680 0.8001 0.718 0.718 0.727 0.699 0.745 39,439,830 0.7267 2.60%
2002-05-13 0 0.770 0.770 0.780 0.770 0.780 5,490,000 4,233,520 0.7711 0.699 0.699 0.708 0.699 0.708 6,044,461 0.7004 0.00%
2002-05-10 0 0.770 0.770 0.780 0.770 0.780 4,382,000 3,398,420 0.7755 0.699 0.699 0.708 0.699 0.708 4,824,558 0.7044 0.00%
2002-05-09 0 0.770 0.770 0.780 0.750 0.780 10,386,000 7,930,460 0.7636 0.699 0.699 0.708 0.681 0.708 11,434,930 0.6935 1.32%
2002-05-08 0 0.760 0.760 0.770 0.750 0.770 8,370,000 6,350,180 0.7587 0.690 0.690 0.699 0.681 0.699 9,215,325 0.6891 0.00%
2002-05-07 0 0.760 0.750 0.760 0.750 0.770 10,764,000 8,167,280 0.7588 0.690 0.681 0.690 0.681 0.699 11,851,106 0.6892 0.00%
2002-05-06 0 0.760 0.750 0.760 0.750 0.780 9,700,000 7,382,940 0.7611 0.690 0.681 0.690 0.681 0.708 10,679,648 0.6913 -2.56%
2002-05-03 0 0.780 0.770 0.780 0.760 0.780 7,544,000 5,793,400 0.7679 0.708 0.699 0.708 0.690 0.708 8,305,904 0.6975 0.00%
2002-05-02 0 0.780 0.780 0.790 0.780 0.790 5,772,000 4,509,860 0.7813 0.708 0.708 0.718 0.708 0.718 6,354,941 0.7097 0.00%
2002-04-30 0 0.780 0.770 0.780 0.760 0.800 22,258,000 17,478,960 0.7853 0.708 0.699 0.708 0.690 0.727 24,505,939 0.7133 0.00%
2002-04-29 0 0.780 0.770 0.780 0.770 0.780 6,804,000 5,283,680 0.7766 0.708 0.699 0.708 0.699 0.708 7,491,167 0.7053 0.00%
2002-04-26 0 0.780 0.780 0.790 0.770 0.790 12,738,000 9,894,840 0.7768 0.708 0.708 0.718 0.699 0.718 14,024,470 0.7055 1.30%
2002-04-25 0 0.770 0.770 0.780 0.770 0.780 7,978,000 6,187,840 0.7756 0.699 0.699 0.708 0.699 0.708 8,783,735 0.7045 -1.28%
2002-04-24 0 0.780 0.770 0.780 0.770 0.800 16,720,000 13,092,000 0.7830 0.708 0.699 0.708 0.699 0.727 18,408,630 0.7112 1.30%
2002-04-23 0 0.770 0.760 0.770 0.750 0.780 16,600,000 12,779,580 0.7699 0.699 0.690 0.699 0.681 0.708 18,276,511 0.6992 2.67%
2002-04-22 0 0.750 0.750 0.760 0.750 0.780 11,234,000 8,595,700 0.7652 0.681 0.681 0.690 0.681 0.708 12,368,574 0.6950 -1.32%
2002-04-19 0 0.760 0.750 0.760 0.740 0.800 20,286,000 15,560,920 0.7671 0.690 0.681 0.690 0.672 0.727 22,334,777 0.6967 -3.80%
2002-04-18 0 0.790 0.780 0.800 0.780 0.830 20,948,000 17,022,380 0.8126 0.718 0.708 0.727 0.708 0.754 23,063,636 0.7381 -2.47%
2002-04-17 0 0.810 0.800 0.810 0.780 0.820 10,168,000 8,044,720 0.7912 0.736 0.727 0.736 0.708 0.745 11,194,913 0.7186 3.85%
2002-04-16 0 0.780 0.770 0.780 0.770 0.790 5,578,000 4,349,600 0.7798 0.708 0.699 0.708 0.699 0.718 6,141,348 0.7082 0.00%
2002-04-15 0 0.780 0.770 0.780 0.770 0.800 7,220,000 5,684,080 0.7873 0.708 0.699 0.708 0.699 0.727 7,949,181 0.7151 0.00%
2002-04-12 0 0.780 0.780 0.790 0.770 0.810 12,148,000 9,534,520 0.7849 0.708 0.708 0.718 0.699 0.736 13,374,883 0.7129 0.00%
2002-04-11 0 0.780 0.770 0.790 0.770 0.840 34,028,000 27,468,720 0.8072 0.708 0.699 0.718 0.699 0.763 37,464,645 0.7332 0.00%
2002-04-10 0 0.780 0.780 0.790 0.780 0.840 23,268,000 18,947,720 0.8143 0.708 0.708 0.718 0.708 0.763 25,617,943 0.7396 -8.24%
2002-04-09 0 0.850 0.840 0.850 0.810 0.870 48,046,000 40,292,380 0.8386 0.772 0.763 0.772 0.736 0.790 52,898,388 0.7617 3.66%
2002-04-08 0 0.820 0.820 0.830 0.710 0.840 67,982,000 53,601,980 0.7885 0.745 0.745 0.754 0.645 0.763 74,847,817 0.7161 17.14%
2002-04-04 0 0.700 0.690 0.700 0.660 0.700 4,780,000 3,271,480 0.6844 0.636 0.627 0.636 0.599 0.636 5,262,754 0.6216 4.48%
2002-04-03 0 0.670 0.660 0.670 0.660 0.670 480,000 319,100 0.6648 0.609 0.599 0.609 0.599 0.609 528,477 0.6038 0.00%
2002-04-02 0 0.670 0.660 0.670 0.660 0.670 1,320,000 874,740 0.6627 0.609 0.599 0.609 0.599 0.609 1,453,313 0.6019 0.80%
2002-03-28 0 0.690 0.680 0.690 0.680 0.700 3,880,000 2,669,360 0.6880 0.604 0.595 0.604 0.595 0.612 4,434,456 0.6020 -1.43%
2002-03-27 0 0.700 0.690 0.700 0.690 0.710 4,730,000 3,317,820 0.7014 0.612 0.604 0.612 0.604 0.621 5,405,922 0.6137 -1.41%
2002-03-26 0 0.710 0.700 0.710 0.690 0.710 6,622,000 4,639,080 0.7006 0.621 0.612 0.621 0.604 0.621 7,568,290 0.6130 2.90%
2002-03-25 0 0.690 0.680 0.690 0.650 0.690 6,342,000 4,212,160 0.6642 0.604 0.595 0.604 0.569 0.604 7,248,278 0.5811 4.55%
2002-03-22 0 0.660 0.660 0.670 0.650 0.680 3,742,000 2,487,340 0.6647 0.577 0.577 0.586 0.569 0.595 4,276,736 0.5816 -2.94%
2002-03-21 0 0.680 0.670 0.680 0.670 0.680 1,460,000 990,580 0.6785 0.595 0.586 0.595 0.586 0.595 1,668,635 0.5936 0.00%
2002-03-20 0 0.680 0.680 0.690 0.670 0.690 5,212,000 3,537,960 0.6788 0.595 0.595 0.604 0.586 0.604 5,956,800 0.5939 0.00%
2002-03-19 0 0.680 0.670 0.680 0.670 0.680 4,132,000 2,797,120 0.6769 0.595 0.586 0.595 0.586 0.595 4,722,467 0.5923 1.49%
2002-03-18 0 0.670 0.670 0.680 0.660 0.690 12,750,000 8,572,160 0.6723 0.586 0.586 0.595 0.577 0.604 14,571,988 0.5883 -4.29%
2002-03-15 0 0.700 0.690 0.700 0.690 0.710 12,048,000 8,418,200 0.6987 0.612 0.604 0.612 0.604 0.621 13,769,671 0.6114 -1.41%
2002-03-14 0 0.710 0.700 0.710 0.700 0.740 15,682,000 11,281,300 0.7194 0.621 0.612 0.621 0.612 0.647 17,922,974 0.6294 -1.39%
2002-03-13 0 0.720 0.710 0.720 0.680 0.720 16,322,000 11,514,320 0.7054 0.630 0.621 0.630 0.595 0.630 18,654,430 0.6172 4.35%
2002-03-12 0 0.690 0.690 0.700 0.680 0.720 7,824,000 5,422,780 0.6931 0.604 0.604 0.612 0.595 0.630 8,942,057 0.6064 -4.17%
2002-03-11 0 0.720 0.710 0.720 0.700 0.730 23,896,000 17,160,540 0.7181 0.630 0.621 0.630 0.612 0.639 27,310,762 0.6283 2.86%
2002-03-08 0 0.700 0.700 0.710 0.630 0.710 35,006,000 23,848,280 0.6813 0.612 0.612 0.621 0.551 0.621 40,008,393 0.5961 11.11%
2002-03-07 0 0.630 0.620 0.630 0.620 0.630 4,646,000 2,911,940 0.6268 0.551 0.542 0.551 0.542 0.551 5,309,918 0.5484 0.00%
2002-03-06 0 0.630 0.620 0.640 0.620 0.650 8,280,000 5,243,400 0.6333 0.551 0.542 0.560 0.542 0.569 9,463,220 0.5541 0.00%
2002-03-05 0 0.630 0.630 0.640 0.600 0.640 24,640,000 15,370,320 0.6238 0.551 0.551 0.560 0.525 0.560 28,161,081 0.5458 6.78%
2002-03-04 0 0.590 0.580 0.590 0.580 0.590 2,160,000 1,264,600 0.5855 0.516 0.507 0.516 0.507 0.516 2,468,666 0.5123 1.72%
2002-03-01 0 0.580 0.570 0.580 0.570 0.580 240,000 138,600 0.5775 0.507 0.499 0.507 0.499 0.507 274,296 0.5053 0.00%
2002-02-28 0 0.580 0.570 0.580 0.570 0.580 792,000 458,560 0.5790 0.507 0.499 0.507 0.499 0.507 905,178 0.5066 0.00%
2002-02-27 0 0.580 0.570 0.580 0.570 0.590 1,692,000 979,680 0.5790 0.507 0.499 0.507 0.499 0.516 1,933,788 0.5066 1.75%
2002-02-26 0 0.570 0.570 0.580 0.570 0.580 758,000 437,260 0.5769 0.499 0.499 0.507 0.499 0.507 866,319 0.5047 -1.72%
2002-02-25 0 0.580 0.570 0.580 0.570 0.590 2,234,000 1,292,220 0.5784 0.507 0.499 0.507 0.499 0.516 2,553,241 0.5061 -1.69%
2002-02-22 0 0.590 0.590 0.600 0.570 0.590 2,344,000 1,373,820 0.5861 0.516 0.516 0.525 0.499 0.516 2,678,960 0.5128 3.51%
2002-02-21 0 0.570 0.570 0.580 0.570 0.590 1,320,000 766,040 0.5803 0.499 0.499 0.507 0.499 0.516 1,508,629 0.5078 -1.72%
2002-02-20 0 0.580 0.580 0.590 0.580 0.590 1,558,000 909,560 0.5838 0.507 0.507 0.516 0.507 0.516 1,780,640 0.5108 -1.69%
2002-02-19 0 0.590 0.580 0.590 0.580 0.610 2,968,000 1,764,880 0.5946 0.516 0.507 0.516 0.507 0.534 3,392,130 0.5203 -3.28%
2002-02-18 0 0.610 0.600 0.610 0.580 0.610 9,038,000 5,418,340 0.5995 0.534 0.525 0.534 0.507 0.534 10,329,539 0.5245 5.17%
2002-02-15 0 0.580 0.560 0.580 0.560 0.580 680,000 387,560 0.5699 0.507 0.490 0.507 0.490 0.507 777,173 0.4987 1.75%
2002-02-11 0 0.570 0.560 0.570 0.560 0.570 286,000 160,860 0.5624 0.499 0.490 0.499 0.490 0.499 326,870 0.4921 1.79%
2002-02-08 0 0.560 0.550 0.560 0.550 0.560 310,000 170,700 0.5506 0.490 0.481 0.490 0.481 0.490 354,299 0.4818 1.82%
2002-02-07 0 0.550 0.550 0.560 0.550 0.560 688,000 382,040 0.5553 0.481 0.481 0.490 0.481 0.490 786,316 0.4859 0.00%
2002-02-06 0 0.550 0.550 0.560 0.550 0.560 1,310,000 726,500 0.5546 0.481 0.481 0.490 0.481 0.490 1,497,200 0.4852 -1.79%
2002-02-05 0 0.560 0.550 0.560 0.550 0.560 1,076,000 596,260 0.5541 0.490 0.481 0.490 0.481 0.490 1,229,761 0.4849 0.00%
2002-02-04 0 0.560 0.540 0.560 0.550 0.570 2,430,000 1,360,380 0.5598 0.490 0.472 0.490 0.481 0.499 2,777,249 0.4898 -1.75%
2002-02-01 0 0.570 0.560 0.570 0.560 0.580 3,646,000 2,064,260 0.5662 0.499 0.490 0.499 0.490 0.507 4,167,017 0.4954 0.00%
2002-01-31 0 0.570 0.570 0.580 0.570 0.590 3,518,000 2,055,960 0.5844 0.499 0.499 0.507 0.499 0.516 4,020,726 0.5113 0.00%
2002-01-30 0 0.570 0.570 0.590 0.570 0.580 1,716,000 988,880 0.5763 0.499 0.499 0.516 0.499 0.507 1,961,218 0.5042 -3.39%
2002-01-29 0 0.590 0.580 0.590 0.580 0.600 4,200,000 2,483,980 0.5914 0.516 0.507 0.516 0.507 0.525 4,800,184 0.5175 0.00%
2002-01-28 0 0.590 0.590 0.600 0.570 0.610 13,822,000 8,219,440 0.5947 0.516 0.516 0.525 0.499 0.534 15,797,178 0.5203 5.36%
2002-01-25 0 0.560 0.550 0.560 0.540 0.580 3,666,000 2,072,320 0.5653 0.490 0.481 0.490 0.472 0.507 4,189,875 0.4946 3.70%
2002-01-24 0 0.540 0.540 0.550 0.540 0.570 1,550,000 850,500 0.5487 0.472 0.472 0.481 0.472 0.499 1,771,497 0.4801 -3.57%
2002-01-23 0 0.560 0.560 0.580 0.550 0.570 1,310,000 731,800 0.5586 0.490 0.490 0.507 0.481 0.499 1,497,200 0.4888 0.00%
2002-01-22 0 0.560 0.550 0.560 0.550 0.580 3,130,000 1,749,780 0.5590 0.490 0.481 0.490 0.481 0.507 3,577,280 0.4891 0.00%
2002-01-21 0 0.560 0.560 0.570 0.560 0.580 1,488,000 844,060 0.5672 0.490 0.490 0.499 0.490 0.507 1,700,637 0.4963 -3.45%
2002-01-18 0 0.580 0.570 0.580 0.570 0.590 1,846,000 1,074,380 0.5820 0.507 0.499 0.507 0.499 0.516 2,109,795 0.5092 0.00%
2002-01-17 0 0.580 0.570 0.580 0.560 0.590 4,194,000 2,423,060 0.5777 0.507 0.499 0.507 0.490 0.516 4,793,327 0.5055 1.75%
2002-01-16 0 0.570 0.570 0.580 0.570 0.580 1,170,000 671,000 0.5735 0.499 0.499 0.507 0.499 0.507 1,337,194 0.5018 0.00%
2002-01-15 0 0.570 0.570 0.580 0.560 0.580 3,646,000 2,092,180 0.5738 0.499 0.499 0.507 0.490 0.507 4,167,017 0.5021 -1.72%
2002-01-14 0 0.580 0.580 0.590 0.570 0.600 6,578,000 3,810,740 0.5793 0.507 0.507 0.516 0.499 0.525 7,518,003 0.5069 -4.92%
2002-01-11 0 0.610 0.610 0.620 0.530 0.620 42,190,000 24,626,320 0.5837 0.534 0.534 0.542 0.464 0.542 48,218,993 0.5107 15.09%
2002-01-10 0 0.530 0.520 0.530 0.510 0.530 600,000 312,800 0.5213 0.464 0.455 0.464 0.446 0.464 685,741 0.4561 0.00%
2002-01-09 0 0.530 0.520 0.530 0.520 0.540 5,550,000 2,930,400 0.5280 0.464 0.455 0.464 0.455 0.472 6,343,101 0.4620 -1.85%
2002-01-08 0 0.540 0.540 0.550 0.530 0.550 6,710,000 3,639,780 0.5424 0.472 0.472 0.481 0.464 0.481 7,668,866 0.4746 0.00%
2002-01-07 0 0.540 0.540 0.550 0.520 0.560 16,878,000 8,915,060 0.5282 0.472 0.472 0.481 0.455 0.490 19,289,883 0.4622 3.85%
2002-01-04 0 0.520 0.520 0.530 0.500 0.530 4,782,000 2,459,580 0.5143 0.455 0.455 0.464 0.437 0.464 5,465,353 0.4500 4.00%
2002-01-03 0 0.500 0.500 0.510 0.480 0.510 2,432,000 1,200,230 0.4935 0.437 0.437 0.446 0.420 0.446 2,779,535 0.4318 5.26%
2002-01-02 0 0.475 0.475 0.485 0.475 0.485 1,004,000 484,200 0.4823 0.416 0.416 0.424 0.416 0.424 1,147,473 0.4220 -4.04%
2001-12-31 0 0.495 0.480 0.500 0.475 0.495 508,000 245,040 0.4824 0.433 0.420 0.437 0.416 0.433 580,594 0.4221 3.13%
2001-12-28 0 0.480 0.475 0.485 0.480 0.485 290,000 139,850 0.4822 0.420 0.416 0.424 0.420 0.424 331,441 0.4219 -2.04%
2001-12-27 0 0.490 0.475 0.490 0.480 0.490 184,000 88,990 0.4836 0.429 0.416 0.429 0.420 0.429 210,294 0.4232 2.08%
2001-12-24 0 0.480 0.475 0.480 0.475 0.480 632,000 302,560 0.4787 0.420 0.416 0.420 0.416 0.420 722,313 0.4189 2.13%
2001-12-21 0 0.470 0.490 0.495 0.465 0.490 1,692,000 798,520 0.4719 0.411 0.429 0.433 0.407 0.429 1,933,788 0.4129 -2.08%
2001-12-20 0 0.480 0.480 0.485 0.475 0.485 1,192,000 573,020 0.4807 0.420 0.420 0.424 0.416 0.424 1,362,338 0.4206 -1.03%
2001-12-19 0 0.485 0.480 0.485 0.470 0.500 2,712,000 1,305,500 0.4814 0.424 0.420 0.424 0.411 0.437 3,099,548 0.4212 -2.02%
2001-12-18 0 0.495 0.490 0.495 0.490 0.500 960,000 473,100 0.4928 0.433 0.429 0.433 0.429 0.437 1,097,185 0.4312 0.00%
2001-12-17 0 0.495 0.495 0.510 0.495 0.510 2,070,000 1,039,600 0.5022 0.433 0.433 0.446 0.433 0.446 2,365,805 0.4394 -4.81%
2001-12-14 0 0.520 0.510 0.520 0.485 0.530 3,428,521 1,746,350 0.5094 0.455 0.446 0.455 0.424 0.464 3,918,460 0.4457 6.12%
2001-12-13 0 0.490 0.490 0.495 0.490 0.540 5,636,000 2,838,320 0.5036 0.429 0.429 0.433 0.429 0.472 6,441,390 0.4406 -7.55%
2001-12-12 0 0.530 0.530 0.540 0.530 0.560 4,858,000 2,624,880 0.5403 0.464 0.464 0.472 0.464 0.490 5,552,213 0.4728 -3.64%
2001-12-11 0 0.550 0.550 0.560 0.550 0.570 6,984,000 3,945,540 0.5649 0.481 0.481 0.490 0.481 0.499 7,982,021 0.4943 -3.51%
2001-12-10 0 0.570 0.560 0.580 0.540 0.580 10,390,000 5,837,580 0.5618 0.499 0.490 0.507 0.472 0.507 11,874,741 0.4916 7.55%
2001-12-07 0 0.530 0.530 0.540 0.520 0.540 5,090,000 2,698,740 0.5302 0.464 0.464 0.472 0.455 0.472 5,817,366 0.4639 -1.85%
2001-12-06 0 0.540 0.530 0.540 0.530 0.560 7,841,388 4,284,306 0.5464 0.472 0.464 0.472 0.464 0.490 8,961,930 0.4781 -3.57%
2001-12-05 0 0.560 0.550 0.560 0.550 0.580 5,932,000 3,350,380 0.5648 0.490 0.481 0.490 0.481 0.507 6,779,689 0.4942 -3.45%
2001-12-04 0 0.580 0.570 0.580 0.570 0.580 6,078,000 3,496,420 0.5753 0.507 0.499 0.507 0.499 0.507 6,946,552 0.5033 0.00%
2001-12-03 0 0.580 0.570 0.580 0.560 0.590 9,378,000 5,416,260 0.5775 0.507 0.499 0.507 0.490 0.516 10,718,126 0.5053 -1.69%
2001-11-30 0 0.590 0.580 0.590 0.550 0.590 16,626,000 9,460,420 0.5690 0.516 0.507 0.516 0.481 0.516 19,001,872 0.4979 6.31%
2001-11-29 0 0.600 0.600 0.610 0.580 0.610 6,218,000 3,711,120 0.5968 0.486 0.486 0.494 0.469 0.494 7,682,766 0.4830 1.69%
2001-11-28 0 0.590 0.580 0.590 0.580 0.600 7,852,913 4,632,342 0.5899 0.478 0.469 0.478 0.469 0.486 9,702,813 0.4774 0.00%
2001-11-27 0 0.590 0.590 0.600 0.590 0.620 8,978,000 5,416,660 0.6033 0.478 0.478 0.486 0.478 0.502 11,092,935 0.4883 -3.28%
2001-11-26 0 0.610 0.610 0.620 0.610 0.620 7,096,000 4,336,860 0.6112 0.494 0.494 0.502 0.494 0.502 8,767,595 0.4946 1.67%
2001-11-23 0 0.600 0.600 0.610 0.590 0.620 8,116,000 4,919,560 0.6062 0.486 0.486 0.494 0.478 0.502 10,027,875 0.4906 0.00%
2001-11-22 0 0.600 0.590 0.600 0.590 0.610 5,690,000 3,407,040 0.5988 0.486 0.478 0.486 0.478 0.494 7,030,386 0.4846 -1.64%
2001-11-21 0 0.610 0.600 0.610 0.590 0.630 8,410,000 5,098,520 0.6062 0.494 0.486 0.494 0.478 0.510 10,391,132 0.4907 -1.61%
2001-11-20 0 0.620 0.620 0.630 0.580 0.620 19,222,000 11,620,000 0.6045 0.502 0.502 0.510 0.469 0.502 23,750,101 0.4893 5.08%
2001-11-19 0 0.590 0.580 0.590 0.550 0.590 10,696,000 6,161,640 0.5761 0.478 0.469 0.478 0.445 0.478 13,215,642 0.4662 5.36%
2001-11-16 0 0.560 0.550 0.560 0.540 0.560 3,848,000 2,111,460 0.5487 0.453 0.445 0.453 0.437 0.453 4,754,468 0.4441 1.82%
2001-11-15 0 0.550 0.540 0.550 0.540 0.550 4,738,000 2,596,200 0.5480 0.445 0.437 0.445 0.437 0.445 5,854,124 0.4435 3.77%
2001-11-14 0 0.530 0.530 0.540 0.530 0.540 4,040,000 2,169,360 0.5370 0.429 0.429 0.437 0.429 0.437 4,991,697 0.4346 -1.85%
2001-11-13 0 0.540 0.530 0.540 0.520 0.540 2,400,000 1,270,900 0.5295 0.437 0.429 0.437 0.421 0.437 2,965,365 0.4286 1.89%
2001-11-12 0 0.530 0.530 0.540 0.530 0.540 2,656,000 1,418,640 0.5341 0.429 0.429 0.437 0.429 0.437 3,281,670 0.4323 0.00%
2001-11-09 0 0.530 0.530 0.540 0.530 0.540 2,430,000 1,297,600 0.5340 0.429 0.429 0.437 0.429 0.437 3,002,432 0.4322 0.00%
2001-11-08 0 0.530 0.520 0.530 0.530 0.540 2,900,000 1,540,800 0.5313 0.429 0.421 0.429 0.429 0.437 3,583,149 0.4300 -1.85%
2001-11-07 0 0.540 0.530 0.540 0.530 0.540 2,272,000 1,206,260 0.5309 0.437 0.429 0.437 0.429 0.437 2,807,212 0.4297 0.00%
2001-11-06 0 0.540 0.530 0.540 0.530 0.550 2,288,000 1,233,760 0.5392 0.437 0.429 0.437 0.429 0.445 2,826,981 0.4364 1.89%
2001-11-05 0 0.530 0.520 0.540 0.530 0.540 3,628,000 1,925,640 0.5308 0.429 0.421 0.437 0.429 0.437 4,482,643 0.4296 0.00%
2001-11-02 0 0.530 0.530 0.540 0.520 0.560 3,540,000 1,897,460 0.5360 0.429 0.429 0.437 0.421 0.453 4,373,913 0.4338 -3.64%
2001-11-01 0 0.550 0.550 0.560 0.530 0.550 6,172,000 3,350,240 0.5428 0.445 0.445 0.453 0.429 0.445 7,625,930 0.4393 3.77%
2001-10-31 0 0.530 0.530 0.540 0.520 0.540 4,340,000 2,307,600 0.5317 0.429 0.429 0.437 0.421 0.437 5,362,368 0.4303 0.00%
2001-10-30 0 0.530 0.520 0.540 0.500 0.540 6,688,000 3,530,160 0.5278 0.429 0.421 0.437 0.405 0.437 8,263,483 0.4272 3.92%
2001-10-29 0 0.510 0.500 0.510 0.500 0.550 14,589,600 7,611,588 0.5217 0.413 0.405 0.413 0.405 0.445 18,026,452 0.4222 8.51%
2001-10-26 0 0.470 0.465 0.470 0.460 0.475 480,000 225,350 0.4695 0.380 0.376 0.380 0.372 0.384 593,073 0.3800 0.00%
2001-10-24 0 0.470 0.465 0.470 0.470 0.475 246,000 115,850 0.4709 0.380 0.376 0.380 0.380 0.384 303,950 0.3811 0.00%
2001-10-23 0 0.470 0.460 0.475 0.450 0.475 974,000 451,430 0.4635 0.380 0.372 0.384 0.364 0.384 1,203,444 0.3751 3.30%
2001-10-22 0 0.455 0.450 0.455 0.410 0.485 2,384,000 1,072,950 0.4501 0.368 0.364 0.368 0.332 0.393 2,945,596 0.3643 -6.19%
2001-10-19 0 0.485 0.465 0.485 0.455 0.485 520,000 242,100 0.4656 0.393 0.376 0.393 0.368 0.393 642,496 0.3768 -1.02%
2001-10-18 0 0.490 0.455 0.490 0.460 0.490 490,000 228,150 0.4656 0.397 0.368 0.397 0.372 0.397 605,429 0.3768 -2.00%
2001-10-17 0 0.500 0.500 0.510 0.490 0.495 643,860 317,501 0.4931 0.405 0.405 0.413 0.397 0.401 795,533 0.3991 4.17%
2001-10-16 0 0.480 0.475 0.480 0.495 0.500 198,000 98,700 0.4985 0.388 0.384 0.388 0.401 0.405 244,643 0.4034 2.13%
2001-10-15 0 0.470 0.470 0.480 0.465 0.480 114,000 54,120 0.4747 0.380 0.380 0.388 0.376 0.388 140,855 0.3842 -2.08%
2001-10-12 0 0.480 0.475 0.485 0.475 0.500 480,000 232,900 0.4852 0.388 0.384 0.393 0.384 0.405 593,073 0.3927 -5.88%
2001-10-11 0 0.510 0.470 0.510 0.480 0.530 1,832,000 938,280 0.5122 0.413 0.380 0.413 0.388 0.429 2,263,562 0.4145 2.00%
2001-10-10 0 0.500 0.490 0.510 0.470 0.500 764,000 372,870 0.4880 0.405 0.397 0.413 0.380 0.405 943,974 0.3950 6.38%
2001-10-09 0 0.470 0.465 0.480 0.450 0.470 478,000 220,380 0.4610 0.380 0.376 0.388 0.364 0.380 590,602 0.3731 3.30%
2001-10-08 0 0.455 0.425 0.450 0.425 0.455 330,000 145,100 0.4397 0.368 0.344 0.364 0.344 0.368 407,738 0.3559 1.11%
2001-10-05 0 0.450 0.425 0.450 0.425 0.455 150,000 66,100 0.4407 0.364 0.344 0.364 0.344 0.368 185,335 0.3567 -1.10%
2001-10-04 0 0.455 0.430 0.455 0.435 0.460 80,000 36,050 0.4506 0.368 0.348 0.368 0.352 0.372 98,845 0.3647 1.11%
2001-10-03 0 0.450 0.420 0.450 0.420 0.450 180,000 78,050 0.4336 0.364 0.340 0.364 0.340 0.364 222,402 0.3509 -1.10%
2001-09-28 0 0.455 0.420 0.455 0.420 0.455 122,000 53,110 0.4353 0.368 0.340 0.368 0.340 0.368 150,739 0.3523 -2.15%
2001-09-27 0 0.465 0.430 0.465 0.420 0.470 478,000 208,520 0.4362 0.376 0.348 0.376 0.340 0.380 590,602 0.3531 3.33%
2001-09-26 0 0.450 0.425 0.450 0.425 0.460 302,000 133,770 0.4429 0.364 0.344 0.364 0.344 0.372 373,142 0.3585 0.00%
2001-09-25 0 0.450 0.425 0.450 0.440 0.470 120,000 54,100 0.4508 0.364 0.344 0.364 0.356 0.380 148,268 0.3649 0.00%
2001-09-24 0 0.450 0.420 0.450 0.425 0.450 436,000 191,250 0.4386 0.364 0.340 0.364 0.344 0.364 538,708 0.3550 -2.17%
2001-09-21 0 0.460 0.425 0.460 0.400 0.460 484,000 217,990 0.4504 0.372 0.344 0.372 0.324 0.372 598,015 0.3645 -1.08%
2001-09-20 0 0.465 0.430 0.465 0.430 0.480 870,000 388,550 0.4466 0.376 0.348 0.376 0.348 0.388 1,074,945 0.3615 -3.12%
2001-09-19 0 0.480 0.445 0.480 0.440 0.490 688,000 325,020 0.4724 0.388 0.360 0.388 0.356 0.397 850,071 0.3823 2.13%
2001-09-18 0 0.470 0.420 0.470 0.420 0.490 160,000 74,490 0.4656 0.380 0.340 0.380 0.340 0.397 197,691 0.3768 -2.08%
2001-09-17 0 0.480 - 0.480 0.420 0.480 240,000 107,150 0.4465 0.388 - 0.388 0.340 0.388 296,536 0.3613 -4.00%
2001-09-14 0 0.500 0.465 0.500 0.460 0.500 1,168,000 561,420 0.4807 0.405 0.376 0.405 0.372 0.405 1,443,144 0.3890 8.70%
2001-09-13 0 0.460 0.420 0.460 0.420 0.480 630,000 281,700 0.4471 0.372 0.340 0.372 0.340 0.388 778,408 0.3619 -4.17%
2001-09-12 0 0.480 - 0.480 0.465 0.490 248,000 117,620 0.4743 0.388 - 0.388 0.376 0.397 306,421 0.3839 -4.00%
2001-09-11 0 0.500 0.475 0.500 0.480 0.500 280,000 137,800 0.4921 0.405 0.384 0.405 0.388 0.405 345,959 0.3983 -1.96%
2001-09-10 0 0.510 0.475 0.510 - - 0 0 - 0.413 0.384 0.413 - - 0 - 0.00%
2001-09-07 0 0.510 0.475 0.510 0.500 0.510 20,000 10,100 0.5050 0.413 0.384 0.413 0.405 0.413 24,711 0.4087 -1.92%
2001-09-06 0 0.520 0.490 0.520 0.485 0.520 120,000 59,040 0.4920 0.421 0.397 0.421 0.393 0.421 148,268 0.3982 0.00%
2001-09-05 0 0.520 0.500 0.520 - - 0 0 - 0.421 0.405 0.421 - - 0 - -1.89%
2001-09-04 0 0.530 0.495 0.530 0.490 0.550 250,000 127,940 0.5118 0.429 0.401 0.429 0.397 0.445 308,892 0.4142 0.00%
2001-09-03 0 0.530 0.500 0.530 0.500 0.530 940,000 485,820 0.5168 0.429 0.405 0.429 0.405 0.429 1,161,435 0.4183 -3.64%
2001-08-31 0 0.550 0.510 0.550 0.520 0.550 732,000 391,380 0.5347 0.445 0.413 0.445 0.421 0.445 904,436 0.4327 0.00%
2001-08-30 0 0.550 0.530 0.550 0.530 0.560 696,000 379,600 0.5454 0.445 0.429 0.445 0.429 0.453 859,956 0.4414 -1.79%
2001-08-29 0 0.560 0.550 0.560 0.550 0.570 124,000 69,500 0.5605 0.453 0.445 0.453 0.445 0.461 153,211 0.4536 0.00%
2001-08-28 0 0.560 0.540 0.560 0.540 0.580 1,016,000 564,600 0.5557 0.453 0.437 0.453 0.437 0.469 1,255,338 0.4498 -1.75%
2001-08-27 0 0.570 0.560 0.570 0.560 0.590 490,000 278,400 0.5682 0.461 0.453 0.461 0.453 0.478 605,429 0.4598 -1.72%
2001-08-24 0 0.580 0.570 0.580 0.570 0.590 290,000 168,700 0.5817 0.469 0.461 0.469 0.461 0.478 358,315 0.4708 -1.69%
2001-08-23 0 0.590 0.580 0.590 0.570 0.590 448,000 258,440 0.5769 0.478 0.469 0.478 0.461 0.478 553,535 0.4669 1.72%
2001-08-22 0 0.580 0.570 0.590 0.570 0.600 898,000 518,440 0.5773 0.469 0.461 0.478 0.461 0.486 1,109,541 0.4673 0.00%
2001-08-21 0 0.580 0.560 0.580 0.570 0.580 180,000 103,900 0.5772 0.469 0.453 0.469 0.461 0.469 222,402 0.4672 0.00%
2001-08-20 0 0.580 0.570 0.580 0.570 0.580 336,000 191,620 0.5703 0.469 0.461 0.469 0.461 0.469 415,151 0.4616 0.00%
2001-08-17 0 0.580 0.550 0.580 0.560 0.580 1,304,000 741,380 0.5685 0.469 0.445 0.469 0.453 0.469 1,611,182 0.4601 -3.33%
2001-08-16 0 0.600 0.570 0.610 0.590 0.600 166,000 98,240 0.5918 0.486 0.461 0.494 0.478 0.486 205,104 0.4790 1.69%
2001-08-15 0 0.590 0.580 0.590 0.570 0.600 512,000 297,800 0.5816 0.478 0.469 0.478 0.461 0.486 632,611 0.4707 0.00%
2001-08-14 0 0.590 0.570 0.590 0.570 0.590 126,000 73,220 0.5811 0.478 0.461 0.478 0.461 0.478 155,682 0.4703 1.72%
2001-08-13 0 0.580 0.560 0.580 0.570 0.590 620,000 354,000 0.5710 0.469 0.453 0.469 0.461 0.478 766,053 0.4621 -1.69%
2001-08-10 0 0.590 0.580 0.590 0.580 0.590 100,000 58,500 0.5850 0.478 0.469 0.478 0.469 0.478 123,557 0.4735 0.00%
2001-08-09 0 0.590 0.570 0.600 0.570 0.600 276,000 159,220 0.5769 0.478 0.461 0.486 0.461 0.486 341,017 0.4669 -1.67%
2001-08-08 0 0.600 0.580 0.600 0.580 0.610 390,000 232,300 0.5956 0.486 0.469 0.486 0.469 0.494 481,872 0.4821 1.69%
2001-08-07 0 0.590 0.570 0.590 0.560 0.590 610,000 354,500 0.5811 0.478 0.461 0.478 0.453 0.478 753,697 0.4703 -1.67%
2001-08-06 0 0.600 0.580 0.600 0.570 0.600 550,000 318,300 0.5787 0.486 0.469 0.486 0.461 0.486 679,563 0.4684 0.00%
2001-08-03 0 0.600 0.580 0.600 0.570 0.600 1,446,000 850,600 0.5882 0.486 0.469 0.486 0.461 0.486 1,786,632 0.4761 0.00%
2001-08-02 0 0.600 0.560 0.600 0.560 0.630 956,000 561,020 0.5868 0.486 0.453 0.486 0.453 0.510 1,181,204 0.4750 -3.23%
2001-08-01 0 0.620 0.590 0.620 0.590 0.640 744,000 454,540 0.6109 0.502 0.478 0.502 0.478 0.518 919,263 0.4945 -1.59%
2001-07-31 0 0.630 0.610 0.630 0.610 0.640 480,000 294,460 0.6135 0.510 0.494 0.510 0.494 0.518 593,073 0.4965 -1.56%
2001-07-30 0 0.640 0.620 0.640 0.620 0.640 214,000 135,160 0.6316 0.518 0.502 0.518 0.502 0.518 264,412 0.5112 -1.54%
2001-07-27 0 0.650 0.630 0.650 0.630 0.650 266,000 170,260 0.6401 0.526 0.510 0.526 0.510 0.526 328,661 0.5180 0.00%
2001-07-26 0 0.650 0.630 0.650 0.640 0.660 597,000 384,740 0.6445 0.526 0.510 0.526 0.518 0.534 737,634 0.5216 0.00%
2001-07-24 0 0.650 0.620 0.650 0.620 0.650 302,000 190,040 0.6293 0.526 0.502 0.526 0.502 0.526 373,142 0.5093 1.56%
2001-07-23 0 0.640 0.620 0.640 0.630 0.640 422,000 269,880 0.6395 0.518 0.502 0.518 0.510 0.518 521,410 0.5176 -1.54%
2001-07-20 0 0.650 0.640 0.650 0.630 0.660 420,000 269,040 0.6406 0.526 0.518 0.526 0.510 0.534 518,939 0.5184 1.56%
2001-07-19 0 0.640 0.630 0.640 0.630 0.660 1,280,000 820,640 0.6411 0.518 0.510 0.518 0.510 0.534 1,581,528 0.5189 -1.54%
2001-07-18 0 0.650 0.630 0.650 0.620 0.660 1,064,000 674,520 0.6339 0.526 0.510 0.526 0.502 0.534 1,314,645 0.5131 0.00%
2001-07-17 0 0.650 0.630 0.650 0.630 0.660 632,000 401,040 0.6346 0.526 0.510 0.526 0.510 0.534 780,879 0.5136 -1.52%
2001-07-16 0 0.660 0.640 0.660 0.640 0.660 310,000 200,600 0.6471 0.534 0.518 0.534 0.518 0.534 383,026 0.5237 1.54%
2001-07-13 0 0.650 0.640 0.650 0.650 0.660 230,000 150,500 0.6543 0.526 0.518 0.526 0.526 0.534 284,181 0.5296 -1.52%
2001-07-12 0 0.660 0.650 0.660 0.630 0.670 420,000 274,260 0.6530 0.534 0.526 0.534 0.510 0.542 518,939 0.5285 1.54%
2001-07-11 0 0.650 0.630 0.650 0.640 0.670 202,000 131,600 0.6515 0.526 0.510 0.526 0.518 0.542 249,585 0.5273 0.00%
2001-07-10 0 0.650 0.640 0.650 0.630 0.670 650,000 419,220 0.6450 0.526 0.518 0.526 0.510 0.542 803,120 0.5220 -1.52%
2001-07-09 0 0.660 0.650 0.660 0.620 0.660 464,000 302,820 0.6526 0.534 0.526 0.534 0.502 0.534 573,304 0.5282 -1.49%
2001-07-05 0 0.670 0.660 0.670 0.660 0.690 1,180,000 781,600 0.6624 0.542 0.534 0.542 0.534 0.558 1,457,971 0.5361 -1.47%
2001-07-04 0 0.680 0.670 0.680 0.680 0.690 300,000 205,800 0.6860 0.550 0.542 0.550 0.550 0.558 370,671 0.5552 1.49%
2001-07-03 0 0.670 0.670 0.680 0.670 0.690 482,000 325,920 0.6762 0.542 0.542 0.550 0.542 0.558 595,544 0.5473 -1.47%
2001-06-29 0 0.680 0.670 0.680 0.670 0.700 586,000 397,320 0.6780 0.550 0.542 0.550 0.542 0.567 724,043 0.5488 0.00%
2001-06-28 0 0.680 0.670 0.680 0.680 0.690 856,000 587,340 0.6861 0.550 0.542 0.550 0.550 0.558 1,057,647 0.5553 -2.86%
2001-06-27 0 0.700 0.690 0.700 0.690 0.720 306,000 214,620 0.7014 0.567 0.558 0.567 0.558 0.583 378,084 0.5677 0.00%
2001-06-26 0 0.700 0.690 0.710 0.700 0.750 1,150,000 828,960 0.7208 0.567 0.558 0.575 0.567 0.607 1,420,904 0.5834 -1.41%
2001-06-22 0 0.710 0.710 0.720 0.690 0.710 2,462,000 1,728,700 0.7022 0.575 0.575 0.583 0.558 0.575 3,041,970 0.5683 1.43%
2001-06-21 0 0.700 0.690 0.700 0.670 0.700 1,046,000 716,820 0.6853 0.567 0.558 0.567 0.542 0.567 1,292,405 0.5546 4.48%
2001-06-20 0 0.670 0.650 0.670 0.660 0.670 996,000 659,620 0.6623 0.542 0.526 0.542 0.534 0.542 1,230,626 0.5360 0.00%
2001-06-19 0 0.670 0.670 0.680 0.660 0.670 1,126,000 746,060 0.6626 0.542 0.542 0.550 0.534 0.542 1,391,250 0.5363 -1.47%
2001-06-18 0 0.680 0.670 0.680 0.670 0.680 1,046,000 705,160 0.6741 0.550 0.542 0.550 0.542 0.550 1,292,405 0.5456 0.00%
2001-06-15 0 0.680 0.670 0.680 0.650 0.690 3,596,000 2,418,860 0.6727 0.550 0.542 0.550 0.526 0.558 4,443,105 0.5444 3.03%
2001-06-14 0 0.660 0.650 0.670 0.660 0.710 5,126,000 3,515,940 0.6859 0.534 0.526 0.542 0.534 0.575 6,333,525 0.5551 -7.04%
2001-06-13 0 0.710 0.700 0.710 0.700 0.740 4,254,000 3,033,920 0.7132 0.575 0.567 0.575 0.567 0.599 5,256,109 0.5772 -4.05%
2001-06-12 0 0.740 0.730 0.740 0.720 0.760 6,128,000 4,504,200 0.7350 0.599 0.591 0.599 0.583 0.615 7,571,565 0.5949 -2.63%
2001-06-11 0 0.760 0.760 0.770 0.750 0.780 4,718,000 3,594,140 0.7618 0.615 0.615 0.623 0.607 0.631 5,829,413 0.6166 -1.30%
2001-06-08 0 0.770 0.760 0.770 0.760 0.790 6,626,000 5,132,080 0.7745 0.623 0.615 0.623 0.615 0.639 8,186,878 0.6269 -1.28%
2001-06-07 0 0.780 0.770 0.780 0.760 0.780 5,312,000 4,094,160 0.7707 0.631 0.623 0.631 0.615 0.631 6,563,341 0.6238 0.00%
2001-06-06 0 0.780 0.770 0.780 0.770 0.800 9,564,000 7,548,380 0.7892 0.631 0.623 0.631 0.623 0.647 11,816,979 0.6388 0.00%
2001-06-05 0 0.780 0.770 0.780 0.770 0.830 23,097,620 18,502,447 0.8011 0.631 0.623 0.631 0.623 0.672 28,538,695 0.6483 2.63%
2001-06-04 0 0.760 0.760 0.770 0.750 0.790 5,202,000 3,978,200 0.7647 0.615 0.615 0.623 0.607 0.639 6,427,428 0.6189 -1.30%
2001-06-01 0 0.770 0.760 0.770 0.760 0.800 4,076,000 3,169,420 0.7776 0.623 0.615 0.623 0.615 0.647 5,036,178 0.6293 -1.28%
2001-05-31 0 0.780 0.780 0.790 0.760 0.800 9,521,272 7,524,194 0.7903 0.631 0.631 0.639 0.615 0.647 11,764,185 0.6396 -1.27%
2001-05-30 0 0.790 0.780 0.790 0.780 0.830 19,822,631 16,086,759 0.8115 0.639 0.631 0.639 0.631 0.672 24,492,221 0.6568 -1.25%
2001-05-29 0 0.800 0.800 0.810 0.730 0.820 20,978,000 16,541,820 0.7885 0.647 0.647 0.656 0.591 0.664 25,919,759 0.6382 6.67%
2001-05-28 0 0.750 0.740 0.750 0.740 0.760 3,500,000 2,628,760 0.7511 0.607 0.599 0.607 0.599 0.615 4,324,490 0.6079 -1.32%
2001-05-25 0 0.760 0.750 0.760 0.750 0.770 3,672,000 2,785,660 0.7586 0.615 0.607 0.615 0.607 0.623 4,537,008 0.6140 0.00%
2001-05-24 0 0.760 0.750 0.760 0.720 0.760 3,340,000 2,475,100 0.7410 0.615 0.607 0.615 0.583 0.615 4,126,799 0.5998 2.70%
2001-05-23 0 0.740 0.740 0.750 0.740 0.770 3,014,000 2,290,840 0.7601 0.599 0.599 0.607 0.599 0.623 3,724,004 0.6152 -3.90%
2001-05-22 0 0.770 0.760 0.780 0.740 0.780 8,858,000 6,746,580 0.7616 0.623 0.615 0.631 0.599 0.631 10,944,667 0.6164 1.32%
2001-05-21 0 0.760 0.760 0.770 0.750 0.790 9,978,000 7,728,360 0.7745 0.615 0.615 0.623 0.607 0.639 12,328,504 0.6269 0.00%
2001-05-18 0 0.760 0.750 0.760 0.720 0.770 7,162,000 5,413,200 0.7558 0.615 0.607 0.615 0.583 0.623 8,849,143 0.6117 7.04%
2001-05-17 0 0.710 0.710 0.720 0.710 0.740 2,522,000 1,818,020 0.7209 0.575 0.575 0.583 0.575 0.599 3,116,104 0.5834 0.00%
2001-05-16 0 0.710 0.710 0.720 0.710 0.740 3,814,000 2,762,880 0.7244 0.575 0.575 0.583 0.575 0.599 4,712,459 0.5863 1.43%
2001-05-15 0 0.700 0.690 0.700 0.690 0.720 2,963,481 2,073,432 0.6997 0.567 0.558 0.567 0.558 0.583 3,661,584 0.5663 -1.41%
2001-05-14 0 0.710 0.700 0.710 0.690 0.720 2,248,000 1,574,520 0.7004 0.575 0.567 0.575 0.558 0.583 2,777,558 0.5669 -1.39%
2001-05-11 0 0.720 0.710 0.720 0.700 0.730 2,846,000 2,037,880 0.7161 0.583 0.575 0.583 0.567 0.591 3,516,428 0.5795 0.00%
2001-05-10 0 0.720 0.710 0.730 0.680 0.750 6,834,000 4,896,680 0.7165 0.583 0.575 0.591 0.550 0.607 8,443,876 0.5799 -2.70%
2001-05-09 0 0.740 0.730 0.740 0.630 0.750 11,140,000 7,582,280 0.6806 0.599 0.591 0.599 0.510 0.607 13,764,235 0.5509 8.82%
2001-05-08 0 0.680 0.670 0.680 0.660 0.690 2,960,000 1,991,680 0.6729 0.550 0.542 0.550 0.534 0.558 3,657,283 0.5446 -1.45%
2001-05-07 0 0.690 0.670 0.690 0.670 0.760 3,776,000 2,655,060 0.7031 0.558 0.542 0.558 0.542 0.615 4,665,507 0.5691 -9.21%
2001-05-04 0 0.760 0.750 0.760 0.730 0.790 5,434,000 4,125,520 0.7592 0.615 0.607 0.615 0.591 0.639 6,714,080 0.6145 -5.00%
2001-05-03 0 0.800 0.780 0.800 0.760 0.980 11,338,000 9,244,940 0.8154 0.647 0.631 0.647 0.615 0.793 14,008,877 0.6599 -5.88%
2001-05-02 1 0.850 - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2001-04-27 1 0.850 - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2001-04-26 1 0.850 - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2001-04-25 1 0.850 - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2001-04-24 0 0.850 0.850 0.860 0.810 0.930 16,588,000 14,255,260 0.8594 0.688 0.688 0.696 0.656 0.753 20,495,613 0.6955 -4.49%
2001-04-23 0 0.890 0.890 0.900 0.770 0.940 21,128,000 18,891,600 0.8941 0.720 0.720 0.728 0.623 0.761 26,105,094 0.7237 15.58%
2001-04-20 0 0.770 0.750 0.770 0.740 0.770 2,444,000 1,858,680 0.7605 0.623 0.607 0.623 0.599 0.623 3,019,730 0.6155 2.67%
2001-04-19 0 0.750 0.740 0.770 0.700 0.750 2,468,000 1,799,300 0.7291 0.607 0.599 0.623 0.567 0.607 3,049,383 0.5901 2.74%
2001-04-18 0 0.730 0.720 0.730 0.720 0.760 1,024,000 749,660 0.7321 0.591 0.583 0.591 0.583 0.615 1,265,222 0.5925 0.00%
2001-04-17 0 0.730 0.720 0.740 0.690 0.770 1,628,000 1,204,520 0.7399 0.591 0.583 0.599 0.558 0.623 2,011,506 0.5988 5.80%
2001-04-12 0 0.690 0.670 0.690 0.670 0.690 92,000 62,840 0.6830 0.558 0.542 0.558 0.542 0.558 113,672 0.5528 0.00%
2001-04-11 0 0.690 0.680 0.690 0.680 0.700 670,000 463,600 0.6919 0.558 0.550 0.558 0.550 0.567 827,831 0.5600 2.99%
2001-04-10 0 1.350 1.350 1.360 1.320 1.370 302,000 405,460 1.3426 0.542 0.542 0.546 0.530 0.550 751,853 0.5393 0.75%
2001-04-09 0 1.340 1.310 1.350 1.280 1.340 154,000 202,280 1.3135 0.538 0.526 0.542 0.514 0.538 383,395 0.5276 -0.74%
2001-04-06 0 1.350 1.300 1.360 1.300 1.380 280,000 375,580 1.3414 0.542 0.522 0.546 0.522 0.554 697,082 0.5388 -0.74%
2001-04-04 0 1.360 1.320 1.360 1.340 1.360 198,000 267,080 1.3489 0.546 0.530 0.546 0.538 0.546 492,937 0.5418 -1.45%
2001-04-03 0 1.380 1.350 1.380 1.360 1.380 96,000 131,660 1.3715 0.554 0.542 0.554 0.546 0.554 239,000 0.5509 -0.72%
2001-04-02 0 1.390 1.350 1.390 1.360 1.400 430,000 590,740 1.3738 0.558 0.542 0.558 0.546 0.562 1,070,519 0.5518 -0.71%
2001-03-30 0 1.400 1.370 1.400 1.360 1.420 221,966 305,895 1.3781 0.562 0.550 0.562 0.546 0.570 552,602 0.5536 0.00%
2001-03-29 0 1.400 1.360 1.400 1.340 1.430 230,000 323,700 1.4074 0.562 0.546 0.562 0.538 0.574 572,603 0.5653 -1.41%
2001-03-28 0 1.420 1.390 1.420 1.400 1.440 842,000 1,195,860 1.4203 0.570 0.558 0.570 0.562 0.578 2,096,225 0.5705 0.71%
2001-03-27 0 1.410 1.400 1.420 1.400 1.440 266,000 377,500 1.4192 0.566 0.562 0.570 0.562 0.578 662,228 0.5700 -0.70%
2001-03-26 0 1.420 1.400 1.430 1.390 1.430 834,000 1,176,140 1.4102 0.570 0.562 0.574 0.558 0.574 2,076,309 0.5665 0.71%
2001-03-23 0 1.410 1.390 1.410 1.340 1.450 910,000 1,275,060 1.4012 0.566 0.558 0.566 0.538 0.582 2,265,517 0.5628 5.22%
2001-03-22 0 1.340 1.330 1.340 1.300 1.350 874,000 1,159,100 1.3262 0.538 0.534 0.538 0.522 0.542 2,175,892 0.5327 3.08%
2001-03-21 0 1.300 1.300 1.310 1.290 1.300 70,000 90,500 1.2929 0.522 0.522 0.526 0.518 0.522 174,271 0.5193 0.00%
2001-03-20 0 1.300 1.300 1.330 1.290 1.300 216,000 279,940 1.2960 0.522 0.522 0.534 0.518 0.522 537,749 0.5206 0.00%
2001-03-19 0 1.300 1.300 1.320 1.300 1.330 628,000 822,740 1.3101 0.522 0.522 0.530 0.522 0.534 1,563,455 0.5262 -0.76%
2001-03-16 0 1.310 1.310 1.330 1.280 1.350 184,000 243,140 1.3214 0.526 0.526 0.534 0.514 0.542 458,082 0.5308 0.77%
2001-03-15 0 1.300 1.290 1.300 1.250 1.300 290,000 374,140 1.2901 0.522 0.518 0.522 0.502 0.522 721,978 0.5182 0.00%
2001-03-14 0 1.300 1.300 1.320 1.290 1.300 206,000 267,080 1.2965 0.522 0.522 0.530 0.518 0.522 512,853 0.5208 -0.76%
2001-03-13 0 1.310 1.280 1.320 1.250 1.310 438,000 565,800 1.2918 0.526 0.514 0.530 0.502 0.526 1,090,435 0.5189 0.00%
2001-03-12 0 1.310 1.310 1.320 1.280 1.320 140,000 181,600 1.2971 0.526 0.526 0.530 0.514 0.530 348,541 0.5210 -2.24%
2001-03-09 0 1.340 1.330 1.360 1.330 1.410 1,112,000 1,532,540 1.3782 0.538 0.534 0.546 0.534 0.566 2,768,411 0.5536 -4.96%
2001-03-08 0 1.410 1.390 1.410 1.400 1.410 586,000 822,960 1.4044 0.566 0.558 0.566 0.562 0.566 1,458,893 0.5641 0.00%
2001-03-07 0 1.410 1.400 1.420 1.400 1.460 1,468,000 2,092,360 1.4253 0.566 0.562 0.570 0.562 0.586 3,654,701 0.5725 0.00%
2001-03-06 0 1.410 1.400 1.410 1.370 1.450 1,114,000 1,576,580 1.4152 0.566 0.562 0.566 0.550 0.582 2,773,391 0.5685 2.17%
2001-03-05 0 1.380 1.380 1.390 1.340 1.390 1,058,800 1,450,616 1.3701 0.554 0.554 0.558 0.538 0.558 2,635,966 0.5503 0.00%
2001-03-02 0 1.380 1.340 1.390 1.300 1.400 1,522,000 2,064,160 1.3562 0.554 0.538 0.558 0.522 0.562 3,789,139 0.5448 0.00%
2001-03-01 0 1.380 1.380 1.400 1.310 1.450 3,050,000 4,298,520 1.4094 0.554 0.554 0.562 0.526 0.582 7,593,215 0.5661 6.15%
2001-02-28 0 1.300 1.290 1.300 1.250 1.310 766,000 972,520 1.2696 0.522 0.518 0.522 0.502 0.526 1,907,017 0.5100 3.17%
2001-02-27 0 1.260 1.240 1.280 1.180 1.290 1,854,000 2,318,840 1.2507 0.506 0.498 0.514 0.474 0.518 4,615,679 0.5024 6.78%
2001-02-26 0 1.180 1.180 1.190 1.100 1.200 701,000 806,930 1.1511 0.474 0.474 0.478 0.442 0.482 1,745,195 0.4624 9.26%
2001-02-23 0 1.080 1.060 1.080 1.070 1.080 160,000 171,880 1.0743 0.434 0.426 0.434 0.430 0.434 398,333 0.4315 0.93%
2001-02-22 0 1.070 1.050 1.070 1.050 1.070 40,000 42,600 1.0650 0.430 0.422 0.430 0.422 0.430 99,583 0.4278 -0.93%
2001-02-21 0 1.080 1.060 1.080 1.060 1.080 322,000 343,760 1.0676 0.434 0.426 0.434 0.426 0.434 801,644 0.4288 0.00%
2001-02-20 0 1.080 1.080 1.090 1.060 1.080 140,000 151,000 1.0786 0.434 0.434 0.438 0.426 0.434 348,541 0.4332 0.00%
2001-02-19 0 1.080 1.060 1.090 1.070 1.080 270,000 289,200 1.0711 0.434 0.426 0.438 0.430 0.434 672,186 0.4302 0.93%
2001-02-16 0 1.070 1.050 1.070 1.050 1.080 768,000 823,380 1.0721 0.430 0.422 0.430 0.422 0.434 1,911,996 0.4306 -0.93%
2001-02-15 0 1.080 1.040 1.080 1.030 1.080 594,000 638,820 1.0755 0.434 0.418 0.434 0.414 0.434 1,478,810 0.4320 0.00%
2001-02-14 0 1.080 1.040 1.080 1.050 1.100 366,000 396,260 1.0827 0.434 0.418 0.434 0.422 0.442 911,186 0.4349 0.00%
2001-02-13 0 1.080 1.070 1.080 1.080 1.090 342,000 372,480 1.0891 0.434 0.430 0.434 0.434 0.438 851,436 0.4375 0.00%
2001-02-12 0 1.080 1.060 1.080 1.060 1.080 338,000 364,840 1.0794 0.434 0.426 0.434 0.426 0.434 841,478 0.4336 0.93%
2001-02-09 0 1.070 1.060 1.070 1.050 1.100 690,000 745,420 1.0803 0.430 0.426 0.430 0.422 0.442 1,717,809 0.4339 0.00%
2001-02-08 0 1.070 1.040 1.070 1.050 1.100 170,000 179,600 1.0565 0.430 0.418 0.430 0.422 0.442 423,228 0.4244 -1.83%
2001-02-07 0 1.090 1.060 1.090 1.050 1.100 206,000 219,420 1.0651 0.438 0.426 0.438 0.422 0.442 512,853 0.4278 0.00%
2001-02-06 0 1.090 1.080 1.090 1.080 1.100 268,000 290,440 1.0837 0.438 0.434 0.438 0.434 0.442 667,207 0.4353 -0.91%
2001-02-05 0 1.100 1.090 1.100 1.090 1.100 338,000 371,100 1.0979 0.442 0.438 0.442 0.438 0.442 841,478 0.4410 0.00%
2001-02-02 0 1.100 1.100 1.110 1.060 1.120 706,000 777,720 1.1016 0.442 0.442 0.446 0.426 0.450 1,757,643 0.4425 2.80%
2001-02-01 0 1.070 1.050 1.070 1.030 1.070 360,000 375,300 1.0425 0.430 0.422 0.430 0.414 0.430 896,248 0.4187 -0.93%
2001-01-31 0 1.080 1.050 1.080 1.050 1.080 230,000 243,300 1.0578 0.434 0.422 0.434 0.422 0.434 572,603 0.4249 3.85%
2001-01-30 0 1.040 1.040 1.050 1.030 1.050 460,000 481,400 1.0465 0.418 0.418 0.422 0.414 0.422 1,145,206 0.4204 -0.95%
2001-01-29 0 1.050 1.090 1.100 1.050 1.110 362,000 392,600 1.0845 0.422 0.438 0.442 0.422 0.446 901,227 0.4356 -4.55%
2001-01-23 0 1.100 1.060 1.100 1.100 1.100 20,000 22,000 1.1000 0.442 0.426 0.442 0.442 0.442 49,792 0.4418 2.80%
2001-01-22 0 1.070 1.050 1.070 1.000 1.070 506,000 520,500 1.0287 0.430 0.422 0.430 0.402 0.430 1,259,727 0.4132 0.94%
2001-01-19 0 1.060 1.060 1.070 1.050 1.080 828,000 879,300 1.0620 0.426 0.426 0.430 0.422 0.434 2,061,371 0.4266 -0.93%
2001-01-18 0 1.070 1.040 1.070 1.030 1.070 232,000 242,840 1.0467 0.430 0.418 0.430 0.414 0.430 577,582 0.4204 3.88%
2001-01-17 0 1.030 1.020 1.030 1.020 1.030 110,000 113,200 1.0291 0.414 0.410 0.414 0.410 0.414 273,854 0.4134 -0.96%
2001-01-16 0 1.040 1.010 1.050 1.020 1.060 206,000 212,400 1.0311 0.418 0.406 0.422 0.410 0.426 512,853 0.4142 -0.95%
2001-01-15 0 1.050 1.020 1.050 1.020 1.100 206,000 218,720 1.0617 0.422 0.410 0.422 0.410 0.442 512,853 0.4265 -3.67%
2001-01-12 0 1.090 1.090 1.100 1.040 1.100 802,000 862,280 1.0752 0.438 0.438 0.442 0.418 0.442 1,996,642 0.4319 7.92%
2001-01-11 0 1.010 1.000 1.020 1.000 1.010 299,894 300,561 1.0022 0.406 0.402 0.410 0.402 0.406 746,610 0.4026 1.00%
2001-01-10 0 1.000 0.990 1.000 0.990 1.000 230,000 229,500 0.9978 0.402 0.398 0.402 0.398 0.402 572,603 0.4008 0.00%
2001-01-09 0 1.000 0.990 1.000 1.000 1.020 582,000 583,500 1.0026 0.402 0.398 0.402 0.402 0.410 1,448,935 0.4027 0.00%
2001-01-08 0 1.000 0.990 1.000 0.980 1.010 286,000 283,780 0.9922 0.402 0.398 0.402 0.394 0.406 712,019 0.3986 -3.85%
2001-01-05 0 1.040 1.000 1.040 0.990 1.040 470,000 470,400 1.0009 0.418 0.402 0.418 0.398 0.418 1,170,102 0.4020 0.00%
2001-01-04 0 1.040 1.040 1.050 0.970 1.040 520,000 525,960 1.0115 0.418 0.418 0.422 0.390 0.418 1,294,581 0.4063 -3.70%
2001-01-03 0 1.080 - 1.080 - - 0 0 - 0.434 - 0.434 - - 0 - -2.70%
2001-01-02 0 1.110 1.060 1.110 1.030 1.130 112,000 122,680 1.0954 0.446 0.426 0.446 0.414 0.454 278,833 0.4400 -1.77%
2000-12-29 0 1.130 1.050 1.130 1.100 1.130 30,000 33,300 1.1100 0.454 0.422 0.454 0.442 0.454 74,687 0.4459 2.73%
2000-12-28 0 1.100 1.100 1.170 1.070 1.100 90,000 97,640 1.0849 0.442 0.442 0.470 0.430 0.442 224,062 0.4358 -1.79%
2000-12-27 0 1.120 - 1.120 1.130 1.130 10,000 11,300 1.1300 0.450 - 0.450 0.454 0.454 24,896 0.4539 2.75%
2000-12-22 0 1.090 1.070 1.090 1.080 1.110 46,000 50,180 1.0909 0.438 0.430 0.438 0.434 0.446 114,521 0.4382 -0.91%
2000-12-21 0 1.100 1.060 1.100 1.100 1.150 186,000 205,000 1.1022 0.442 0.426 0.442 0.442 0.462 463,062 0.4427 -5.98%
2000-12-20 0 1.170 1.130 1.170 1.130 1.170 108,000 123,840 1.1467 0.470 0.454 0.470 0.454 0.470 268,874 0.4606 0.00%
2000-12-19 0 1.170 1.160 1.170 1.080 1.240 450,000 535,740 1.1905 0.470 0.466 0.470 0.434 0.498 1,120,310 0.4782 -3.31%
2000-12-18 0 1.210 - 1.210 - - 10,000 12,100 1.2100 0.486 - 0.486 - - 24,896 0.4860 -0.82%
2000-12-15 0 1.220 - 1.220 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2000-12-14 0 1.220 1.220 1.230 1.180 1.220 40,000 48,280 1.2070 0.490 0.490 0.494 0.474 0.490 99,583 0.4848 1.67%
2000-12-13 0 1.200 1.210 1.220 1.150 1.210 280,000 330,700 1.1811 0.482 0.486 0.490 0.462 0.486 697,082 0.4744 0.00%
2000-12-12 0 1.200 1.150 1.200 1.160 1.220 2,150,000 2,598,800 1.2087 0.482 0.462 0.482 0.466 0.490 5,352,594 0.4855 -2.44%
2000-12-11 0 1.230 1.180 1.230 1.200 1.230 44,000 53,100 1.2068 0.494 0.474 0.494 0.482 0.494 109,541 0.4847 -1.60%
2000-12-08 0 1.250 1.220 1.250 1.220 1.250 60,000 73,800 1.2300 0.502 0.490 0.502 0.490 0.502 149,375 0.4941 -0.79%
2000-12-07 0 1.260 1.200 1.260 1.270 1.270 20,000 25,400 1.2700 0.506 0.482 0.506 0.510 0.510 49,792 0.5101 0.00%
2000-12-06 0 1.260 1.260 1.270 1.200 1.280 378,000 463,980 1.2275 0.506 0.506 0.510 0.482 0.514 941,061 0.4930 -1.56%
2000-12-05 0 1.280 - 1.280 1.280 1.280 10,000 12,800 1.2800 0.514 - 0.514 0.514 0.514 24,896 0.5141 1.59%
2000-12-04 0 1.260 1.240 1.300 1.250 1.260 96,000 120,060 1.2506 0.506 0.498 0.522 0.502 0.506 239,000 0.5023 0.80%
2000-12-01 0 1.250 1.220 1.250 1.230 1.280 658,000 825,020 1.2538 0.502 0.490 0.502 0.494 0.514 1,638,143 0.5036 0.00%
2000-11-30 0 1.250 1.210 1.240 1.240 1.320 472,000 599,360 1.2698 0.502 0.486 0.498 0.498 0.530 1,175,081 0.5101 -6.02%
2000-11-29 0 1.330 1.320 1.340 1.320 1.340 3,570,000 4,734,900 1.3263 0.534 0.530 0.538 0.530 0.538 8,887,796 0.5327 -1.48%
2000-11-28 0 1.350 1.340 1.350 1.330 1.390 3,328,000 4,540,060 1.3642 0.542 0.538 0.542 0.534 0.558 8,285,318 0.5480 -4.26%
2000-11-27 0 1.410 1.380 1.410 1.390 1.430 1,648,000 2,314,680 1.4045 0.566 0.554 0.566 0.558 0.574 4,102,826 0.5642 0.71%
2000-11-24 0 1.400 1.380 1.400 1.380 1.420 968,000 1,354,100 1.3989 0.562 0.554 0.562 0.554 0.570 2,409,912 0.5619 0.00%
2000-11-23 0 1.400 1.390 1.400 1.380 1.400 608,000 842,820 1.3862 0.562 0.558 0.562 0.554 0.562 1,513,664 0.5568 -0.71%
2000-11-22 0 1.410 1.410 1.430 1.360 1.440 2,784,000 3,885,840 1.3958 0.566 0.566 0.574 0.546 0.578 6,930,987 0.5606 -0.70%
2000-11-21 0 1.420 1.400 1.430 1.410 1.430 574,000 812,120 1.4148 0.570 0.562 0.574 0.566 0.574 1,429,018 0.5683 -1.39%
2000-11-20 0 1.440 1.420 1.440 1.410 1.460 2,626,000 3,773,360 1.4369 0.578 0.570 0.578 0.566 0.586 6,537,633 0.5772 0.70%
2000-11-17 0 1.430 1.390 1.430 1.350 1.430 3,198,000 4,403,820 1.3771 0.574 0.558 0.574 0.542 0.574 7,961,672 0.5531 5.15%
2000-11-16 0 1.360 1.330 1.360 1.320 1.360 1,388,000 1,858,940 1.3393 0.546 0.534 0.546 0.530 0.546 3,455,535 0.5380 1.49%
2000-11-15 0 1.340 1.330 1.340 1.300 1.340 1,162,000 1,538,280 1.3238 0.538 0.534 0.538 0.522 0.538 2,892,890 0.5317 0.75%
2000-11-14 0 1.330 1.290 1.330 1.300 1.340 1,088,000 1,442,460 1.3258 0.534 0.518 0.534 0.522 0.538 2,708,662 0.5325 -0.75%
2000-11-13 0 1.340 1.250 1.340 1.280 1.340 1,246,000 1,613,360 1.2948 0.538 0.502 0.538 0.514 0.538 3,102,015 0.5201 0.75%
2000-11-10 0 1.330 1.320 1.350 1.330 1.380 422,000 571,780 1.3549 0.534 0.530 0.542 0.534 0.554 1,050,602 0.5442 -2.92%
2000-11-09 0 1.370 1.360 1.370 1.330 1.370 2,078,000 2,806,880 1.3508 0.550 0.546 0.550 0.534 0.550 5,173,344 0.5426 0.74%
2000-11-08 0 1.360 1.360 1.370 1.330 1.380 2,334,000 3,195,620 1.3692 0.546 0.546 0.550 0.534 0.554 5,810,677 0.5500 2.26%
2000-11-07 0 1.330 1.330 1.360 1.330 1.410 2,008,000 2,773,060 1.3810 0.534 0.534 0.546 0.534 0.566 4,999,074 0.5547 -4.32%
2000-11-06 0 1.390 1.350 1.390 1.320 1.440 2,244,000 3,110,160 1.3860 0.558 0.542 0.558 0.530 0.578 5,586,614 0.5567 -2.80%
2000-11-03 0 1.430 1.420 1.430 1.410 1.480 24,270,000 35,197,300 1.4502 0.574 0.570 0.574 0.566 0.594 60,422,073 0.5825 0.70%
2000-11-02 0 1.420 1.440 1.450 1.310 1.440 11,494,000 15,940,180 1.3868 0.570 0.578 0.582 0.526 0.578 28,615,217 0.5571 9.23%
2000-11-01 0 1.300 1.300 1.330 1.250 1.320 1,090,000 1,388,900 1.2742 0.522 0.522 0.534 0.502 0.530 2,713,641 0.5118 4.84%
2000-10-31 0 1.240 1.240 1.250 1.200 1.240 260,000 316,740 1.2182 0.498 0.498 0.502 0.482 0.498 647,290 0.4893 0.00%
2000-10-30 0 1.240 1.210 1.240 1.220 1.240 86,000 105,740 1.2295 0.498 0.486 0.498 0.490 0.498 214,104 0.4939 -0.80%
2000-10-27 0 1.250 1.210 1.250 1.240 1.250 118,000 147,200 1.2475 0.502 0.486 0.502 0.498 0.502 293,770 0.5011 0.00%
2000-10-26 0 1.250 1.250 1.260 1.200 1.260 328,000 407,580 1.2426 0.502 0.502 0.506 0.482 0.506 816,582 0.4991 0.00%
2000-10-25 0 1.250 1.230 1.260 1.190 1.260 416,000 507,020 1.2188 0.502 0.494 0.506 0.478 0.506 1,035,665 0.4896 -1.57%
2000-10-24 0 1.270 1.240 1.270 1.240 1.290 334,000 425,360 1.2735 0.510 0.498 0.510 0.498 0.518 831,519 0.5115 -2.31%
2000-10-23 0 1.300 1.260 1.300 1.280 1.300 540,000 692,800 1.2830 0.522 0.506 0.522 0.514 0.522 1,344,372 0.5153 0.00%
2000-10-20 0 1.300 1.260 1.300 1.300 1.320 216,000 284,440 1.3169 0.522 0.506 0.522 0.522 0.530 537,749 0.5289 0.00%
2000-10-19 0 1.300 1.280 1.300 1.260 1.320 578,000 743,680 1.2866 0.522 0.514 0.522 0.506 0.530 1,438,976 0.5168 -1.52%
2000-10-18 0 1.320 - 1.320 1.330 1.330 10,000 13,300 1.3300 0.530 - 0.530 0.534 0.534 24,896 0.5342 -1.49%
2000-10-17 0 1.340 1.310 1.340 1.320 1.360 132,000 176,480 1.3370 0.538 0.526 0.538 0.530 0.546 328,624 0.5370 -1.47%
2000-10-16 0 1.360 1.300 1.360 1.330 1.410 2,086,000 2,874,760 1.3781 0.546 0.522 0.546 0.534 0.566 5,193,261 0.5536 -0.73%
2000-10-13 0 1.370 1.360 1.370 1.300 1.390 354,000 481,580 1.3604 0.550 0.546 0.550 0.522 0.558 881,311 0.5464 -3.52%
2000-10-12 0 1.420 1.400 1.420 1.410 1.470 494,000 702,980 1.4230 0.570 0.562 0.570 0.566 0.590 1,229,852 0.5716 -4.05%
2000-10-11 0 1.480 1.410 1.480 1.400 1.500 526,000 768,360 1.4608 0.594 0.566 0.594 0.562 0.603 1,309,518 0.5868 -2.63%
2000-10-10 0 1.520 1.510 1.520 1.510 1.520 318,000 482,720 1.5180 0.611 0.607 0.611 0.607 0.611 791,686 0.6097 -0.65%
2000-10-09 0 1.530 1.530 1.550 1.500 1.590 900,000 1,373,100 1.5257 0.615 0.615 0.623 0.603 0.639 2,240,621 0.6128 -1.29%
2000-10-05 0 1.550 1.510 1.550 1.500 1.550 1,628,000 2,482,620 1.5250 0.623 0.607 0.623 0.603 0.623 4,053,034 0.6125 0.00%
2000-10-04 0 1.550 1.540 1.550 1.530 1.550 1,050,000 1,622,140 1.5449 0.623 0.619 0.623 0.615 0.623 2,614,058 0.6205 1.31%
2000-10-03 0 1.530 1.520 1.550 1.500 1.560 1,296,000 2,002,480 1.5451 0.615 0.611 0.623 0.603 0.627 3,226,494 0.6206 0.00%
2000-09-29 0 1.530 1.530 1.550 1.500 1.560 4,334,000 6,624,280 1.5284 0.615 0.615 0.623 0.603 0.627 10,789,834 0.6139 2.68%
2000-09-28 0 1.490 1.490 1.500 1.490 1.550 2,714,000 4,131,840 1.5224 0.598 0.598 0.603 0.598 0.623 6,756,716 0.6115 -1.32%
2000-09-27 0 1.510 1.460 1.510 1.470 1.640 1,672,000 2,592,660 1.5506 0.607 0.586 0.607 0.590 0.659 4,162,575 0.6228 -10.65%
2000-09-26 0 1.690 1.640 1.690 1.590 1.780 1,210,000 2,090,160 1.7274 0.679 0.659 0.679 0.639 0.715 3,012,390 0.6939 -5.06%
2000-09-25 0 1.780 1.770 1.780 1.690 1.850 3,104,000 5,559,740 1.7912 0.715 0.711 0.715 0.679 0.743 7,727,652 0.7195 -1.11%
2000-09-22 0 1.800 1.750 1.800 1.750 1.970 1,438,000 2,735,220 1.9021 0.723 0.703 0.723 0.703 0.791 3,580,014 0.7640 -10.00%
2000-09-21 0 2.000 1.980 2.000 1.980 2.075 3,554,000 7,184,520 2.0215 0.803 0.795 0.803 0.795 0.833 8,847,962 0.8120 -2.44%
2000-09-20 0 2.050 2.025 2.050 2.025 2.100 13,266,000 26,639,900 2.0081 0.823 0.813 0.823 0.813 0.844 33,026,750 0.8066 0.00%
2000-09-19 0 2.050 2.025 2.050 1.980 2.050 1,366,000 2,735,520 2.0026 0.823 0.813 0.823 0.795 0.823 3,400,764 0.8044 0.00%
2000-09-18 0 2.050 2.025 2.050 1.990 2.050 10,886,000 21,789,800 2.0016 0.823 0.813 0.823 0.799 0.823 27,101,553 0.8040 0.00%
2000-09-15 0 2.050 2.075 2.100 2.025 2.100 2,564,000 5,343,800 2.0842 0.823 0.833 0.844 0.813 0.844 6,383,280 0.8372 -2.38%
2000-09-14 0 2.100 2.050 2.075 2.050 2.100 1,430,000 2,975,850 2.0810 0.844 0.823 0.833 0.823 0.844 3,560,097 0.8359 0.00%
2000-09-12 0 2.100 2.100 2.125 2.075 2.125 1,836,000 3,843,200 2.0932 0.844 0.844 0.854 0.833 0.854 4,570,866 0.8408 -2.33%
2000-09-11 0 2.150 2.125 2.150 2.075 2.175 1,608,000 3,439,200 2.1388 0.864 0.854 0.864 0.833 0.874 4,003,242 0.8591 -3.37%
2000-09-08 0 2.225 2.150 2.200 2.150 2.250 2,680,000 5,940,050 2.2164 0.894 0.864 0.884 0.864 0.904 6,672,071 0.8903 -1.11%
2000-09-07 0 2.250 2.225 2.250 2.225 2.275 4,964,000 11,199,400 2.2561 0.904 0.894 0.904 0.894 0.914 12,358,268 0.9062 0.00%
2000-09-06 0 2.250 2.225 2.250 2.200 2.300 2,414,000 5,398,300 2.2362 0.904 0.894 0.904 0.884 0.924 6,009,843 0.8982 0.00%
2000-09-05 0 2.250 2.250 2.275 2.200 2.275 2,722,000 6,092,500 2.2382 0.904 0.904 0.914 0.884 0.914 6,776,633 0.8990 1.12%
2000-09-04 0 2.225 2.225 2.250 2.225 2.350 5,080,000 11,640,250 2.2914 0.894 0.894 0.904 0.894 0.944 12,647,059 0.9204 -5.32%
2000-09-01 0 2.350 2.325 2.350 2.325 2.475 6,674,000 15,926,900 2.3864 0.944 0.934 0.944 0.934 0.994 16,615,448 0.9586 -3.09%
2000-08-31 0 2.425 2.400 2.425 2.375 2.525 29,828,000 73,378,900 2.4601 0.974 0.964 0.974 0.954 1.014 74,259,151 0.9881 -2.02%
2000-08-30 0 2.475 2.475 2.500 2.200 2.500 16,856,000 39,242,700 2.3281 0.994 0.994 1.004 0.884 1.004 41,964,337 0.9351 10.00%
2000-08-29 0 2.250 2.225 2.250 2.250 2.325 10,282,000 23,600,600 2.2953 0.904 0.894 0.904 0.904 0.934 25,597,847 0.9220 -2.17%
2000-08-28 0 2.300 2.275 2.300 2.250 2.325 9,992,000 22,941,400 2.2960 0.924 0.914 0.924 0.904 0.934 24,875,870 0.9222 0.00%
2000-08-25 0 2.300 2.275 2.300 2.175 2.325 10,832,000 24,531,250 2.2647 0.924 0.914 0.924 0.874 0.934 26,967,116 0.9097 4.55%
2000-08-24 0 2.200 2.175 2.200 2.175 2.200 1,380,000 3,005,500 2.1779 0.884 0.874 0.884 0.874 0.884 3,435,619 0.8748 0.00%
2000-08-23 0 2.200 2.175 2.200 2.150 2.200 1,804,000 3,920,200 2.1731 0.884 0.874 0.884 0.864 0.884 4,491,200 0.8729 0.00%
2000-08-22 0 2.200 2.175 2.200 2.150 2.200 1,962,000 4,236,050 2.1590 0.884 0.874 0.884 0.864 0.884 4,884,553 0.8672 2.33%
2000-08-21 0 2.150 2.175 2.200 2.125 2.200 1,866,000 4,035,150 2.1625 0.864 0.874 0.884 0.854 0.884 4,645,554 0.8686 -2.27%
2000-08-18 0 2.200 2.150 2.175 2.175 2.225 2,356,000 5,135,800 2.1799 0.884 0.864 0.874 0.874 0.894 5,865,447 0.8756 0.00%
2000-08-17 0 2.200 2.175 2.200 2.175 2.300 2,152,000 4,813,250 2.2366 0.884 0.874 0.884 0.874 0.924 5,357,573 0.8984 -1.12%
2000-08-16 0 2.225 2.200 2.225 2.150 2.300 3,698,000 8,159,200 2.2064 0.894 0.884 0.894 0.864 0.924 9,206,462 0.8862 2.30%
2000-08-15 0 2.175 2.175 2.200 2.125 2.200 3,876,000 8,392,800 2.1653 0.874 0.874 0.884 0.854 0.884 9,649,607 0.8698 -2.25%
2000-08-14 0 2.225 2.200 2.225 2.150 2.225 2,620,000 5,721,250 2.1837 0.894 0.884 0.894 0.864 0.894 6,522,696 0.8771 0.00%
2000-08-11 0 2.225 2.225 2.250 2.200 2.250 2,036,000 4,531,600 2.2257 0.894 0.894 0.904 0.884 0.904 5,068,782 0.8940 -1.11%
2000-08-10 0 2.250 2.250 2.275 2.175 2.325 4,992,000 11,194,350 2.2425 0.904 0.904 0.914 0.874 0.934 12,427,977 0.9007 2.27%
2000-08-09 0 2.200 2.175 2.200 2.125 2.250 4,148,000 9,025,950 2.1760 0.884 0.874 0.884 0.854 0.904 10,326,772 0.8740 0.00%
2000-08-08 0 2.200 2.200 2.225 2.200 2.225 2,914,000 6,425,300 2.2050 0.884 0.884 0.894 0.884 0.894 7,254,632 0.8857 -1.12%
2000-08-07 0 2.225 2.225 2.250 2.225 2.275 4,030,000 9,057,750 2.2476 0.894 0.894 0.904 0.894 0.914 10,033,002 0.9028 -1.11%
2000-08-04 0 2.250 2.250 2.275 2.225 2.300 2,876,000 6,507,900 2.2628 0.904 0.904 0.914 0.894 0.924 7,160,028 0.9089 0.00%
2000-08-03 0 2.250 2.250 2.275 2.200 2.275 3,156,000 7,092,400 2.2473 0.904 0.904 0.914 0.884 0.914 7,857,110 0.9027 1.12%
2000-08-02 0 2.225 2.225 2.250 2.200 2.250 2,416,000 5,372,950 2.2239 0.894 0.894 0.904 0.884 0.904 6,014,822 0.8933 -1.11%
2000-08-01 0 2.250 2.250 2.275 2.225 2.275 3,038,000 6,819,150 2.2446 0.904 0.904 0.914 0.894 0.914 7,563,340 0.9016 0.00%
2000-07-31 0 2.250 2.225 2.275 2.175 2.250 3,962,000 8,727,950 2.2029 0.904 0.894 0.914 0.874 0.904 9,863,711 0.8849 2.27%
2000-07-28 0 2.200 2.175 2.200 2.175 2.250 4,202,000 9,277,600 2.2079 0.884 0.874 0.884 0.874 0.904 10,461,209 0.8869 0.00%
2000-07-27 0 2.200 2.175 2.200 2.175 2.225 2,596,000 5,726,800 2.2060 0.884 0.874 0.884 0.874 0.894 6,462,946 0.8861 -1.12%
2000-07-26 0 2.225 2.225 2.250 2.200 2.275 2,520,000 5,602,250 2.2231 0.894 0.894 0.904 0.884 0.914 6,273,738 0.8930 0.00%
2000-07-25 0 2.225 2.225 2.250 2.200 2.300 2,408,000 5,469,150 2.2712 0.894 0.894 0.904 0.884 0.924 5,994,905 0.9123 -4.30%
2000-07-24 0 2.325 2.300 2.350 2.300 2.400 2,034,000 4,755,600 2.3381 0.934 0.924 0.944 0.924 0.964 5,063,803 0.9391 -3.13%
2000-07-21 0 2.400 2.375 2.400 2.325 2.425 3,858,000 9,185,600 2.3809 0.964 0.954 0.964 0.934 0.974 9,604,794 0.9564 2.13%
2000-07-20 0 2.350 2.325 2.350 2.325 2.375 2,250,000 5,280,500 2.3469 0.944 0.934 0.944 0.934 0.954 5,601,552 0.9427 -2.08%
2000-07-19 0 2.400 2.350 2.400 2.325 2.450 6,366,000 15,141,350 2.3785 0.964 0.944 0.964 0.934 0.984 15,848,658 0.9554 0.00%
2000-07-18 0 2.400 2.375 2.400 2.350 2.450 2,484,000 5,951,700 2.3960 0.964 0.954 0.964 0.944 0.984 6,184,113 0.9624 -3.03%
2000-07-17 0 2.475 2.450 2.475 2.400 2.525 15,426,000 38,107,250 2.4703 0.994 0.984 0.994 0.964 1.014 38,404,240 0.9923 4.21%
2000-07-14 0 2.375 2.375 2.400 2.325 2.400 4,958,000 11,715,100 2.3629 0.954 0.954 0.964 0.934 0.964 12,343,331 0.9491 -2.06%
2000-07-13 0 2.425 2.400 2.425 2.375 2.525 13,088,000 32,133,500 2.4552 0.974 0.964 0.974 0.954 1.014 32,583,605 0.9862 0.00%
2000-07-12 0 2.425 2.425 2.450 2.350 2.500 23,920,000 57,535,800 2.4053 0.974 0.974 0.984 0.944 1.004 59,550,721 0.9662 5.43%
2000-07-11 0 2.300 2.275 2.300 2.250 2.375 7,890,000 18,236,200 2.3113 0.924 0.914 0.924 0.904 0.954 19,642,775 0.9284 1.10%
2000-07-10 0 2.275 2.250 2.275 2.225 2.375 10,944,000 25,396,750 2.3206 0.914 0.904 0.914 0.894 0.954 27,245,948 0.9321 3.41%
2000-07-07 0 2.200 2.200 2.225 2.050 2.200 4,692,000 10,089,700 2.1504 0.884 0.884 0.894 0.823 0.884 11,681,103 0.8638 4.76%
2000-07-06 0 2.100 2.025 2.100 2.000 2.150 2,124,000 4,403,250 2.0731 0.844 0.813 0.844 0.803 0.864 5,287,865 0.8327 -1.18%
2000-07-05 0 2.125 2.100 2.125 2.125 2.175 666,000 1,423,250 2.1370 0.854 0.844 0.854 0.854 0.874 1,658,059 0.8584 -1.16%
2000-07-04 0 2.150 2.100 2.150 2.125 2.175 632,000 1,348,500 2.1337 0.864 0.844 0.864 0.854 0.874 1,573,414 0.8571 0.00%
2000-07-03 0 2.150 2.125 2.150 2.100 2.175 3,758,000 8,026,600 2.1359 0.864 0.854 0.864 0.844 0.874 9,355,836 0.8579 -1.15%
2000-06-30 0 2.175 2.150 2.175 2.150 2.200 1,650,000 3,580,550 2.1700 0.874 0.864 0.874 0.864 0.884 4,107,805 0.8716 -3.33%
2000-06-29 0 2.250 2.200 2.250 2.200 2.425 6,350,000 14,797,350 2.3303 0.904 0.884 0.904 0.884 0.974 15,808,824 0.9360 -2.17%
2000-06-28 0 2.300 2.275 2.325 2.300 2.400 3,190,000 7,385,450 2.3152 0.924 0.914 0.934 0.924 0.964 7,941,756 0.9300 -2.13%
2000-06-27 0 2.350 2.350 2.375 2.250 2.375 6,380,000 14,877,950 2.3320 0.944 0.944 0.954 0.904 0.954 15,883,512 0.9367 5.62%
2000-06-26 0 2.225 2.200 2.225 2.200 2.250 1,168,000 2,602,850 2.2285 0.894 0.884 0.894 0.884 0.904 2,907,828 0.8951 1.14%
2000-06-23 0 2.200 2.150 2.200 2.125 2.200 1,166,000 2,528,900 2.1689 0.884 0.864 0.884 0.854 0.884 2,902,849 0.8712 0.00%
2000-06-22 0 2.200 2.175 2.200 2.175 2.275 2,172,000 4,810,200 2.2146 0.884 0.874 0.884 0.874 0.914 5,407,365 0.8896 -2.22%
2000-06-21 0 2.250 2.250 2.275 2.175 2.325 11,082,000 24,996,450 2.2556 0.904 0.904 0.914 0.874 0.934 27,589,510 0.9060 2.27%
2000-06-20 0 2.200 2.175 2.200 2.125 2.225 5,760,000 12,577,400 2.1836 0.884 0.874 0.884 0.854 0.894 14,339,973 0.8771 2.33%
2000-06-19 0 2.150 2.125 2.150 2.125 2.175 1,178,000 2,524,700 2.1432 0.864 0.854 0.864 0.854 0.874 2,932,724 0.8609 1.18%
2000-06-16 0 2.125 2.125 2.150 2.125 2.175 1,253,000 2,692,575 2.1489 0.854 0.854 0.864 0.854 0.874 3,119,442 0.8632 -1.16%
2000-06-15 0 2.150 2.150 2.175 2.150 2.225 1,386,000 3,013,300 2.1741 0.864 0.864 0.874 0.864 0.894 3,450,556 0.8733 0.00%
2000-06-14 0 2.150 2.150 2.175 2.125 2.150 634,000 1,358,850 2.1433 0.864 0.864 0.874 0.854 0.864 1,578,393 0.8609 1.18%
2000-06-13 0 2.125 2.100 2.125 2.100 2.175 1,118,500 2,377,225 2.1254 0.854 0.844 0.854 0.844 0.874 2,784,594 0.8537 -2.30%
2000-06-12 0 2.175 2.150 2.200 2.150 2.200 2,668,000 5,809,800 2.1776 0.874 0.864 0.884 0.864 0.884 6,642,196 0.8747 0.00%
2000-06-09 0 2.175 2.200 2.250 2.150 2.225 1,928,000 4,251,550 2.2052 0.874 0.884 0.904 0.864 0.894 4,799,908 0.8858 -2.25%
2000-06-08 0 2.225 2.225 2.250 2.175 2.300 3,848,000 8,663,350 2.2514 0.894 0.894 0.904 0.874 0.924 9,579,899 0.9043 -3.26%
2000-06-07 0 2.300 2.275 2.300 2.275 2.325 7,380,000 16,883,300 2.2877 0.924 0.914 0.924 0.914 0.934 18,373,090 0.9189 0.00%
2000-06-05 0 2.300 2.275 2.300 2.200 2.325 5,674,000 12,859,850 2.2665 0.924 0.914 0.924 0.884 0.934 14,125,869 0.9104 3.37%
2000-06-02 0 2.225 2.200 2.225 2.075 2.275 1,410,000 3,077,600 2.1827 0.894 0.884 0.894 0.833 0.914 3,510,306 0.8767 3.49%
2000-06-01 0 2.150 2.075 2.150 2.100 2.175 2,270,000 4,859,700 2.1408 0.864 0.833 0.864 0.844 0.874 5,651,343 0.8599 -1.15%
2000-05-31 0 2.175 2.150 2.175 2.150 2.250 1,550,000 3,369,900 2.1741 0.874 0.864 0.874 0.864 0.904 3,858,847 0.8733 0.00%
2000-05-30 0 2.175 2.125 2.175 2.150 2.200 2,370,000 5,103,650 2.1534 0.874 0.854 0.874 0.864 0.884 5,900,301 0.8650 0.00%
2000-05-29 0 2.175 2.125 2.175 2.125 2.225 2,170,000 4,715,950 2.1732 0.874 0.854 0.874 0.854 0.894 5,402,386 0.8729 1.16%
2000-05-26 0 2.150 2.100 2.150 2.125 2.200 1,654,000 3,566,250 2.1561 0.864 0.844 0.864 0.854 0.884 4,117,763 0.8661 -2.27%
2000-05-25 0 2.200 2.100 2.200 2.100 2.275 3,046,000 6,615,200 2.1718 0.884 0.844 0.884 0.844 0.914 7,583,256 0.8723 0.00%
2000-05-24 0 2.200 2.175 2.200 2.150 2.250 1,240,000 2,734,300 2.2051 0.884 0.874 0.884 0.864 0.904 3,087,077 0.8857 -2.22%
2000-05-23 0 2.250 2.150 2.250 2.175 2.275 1,760,000 3,923,550 2.2293 0.904 0.864 0.904 0.874 0.914 4,381,658 0.8954 0.00%
2000-05-22 0 2.250 2.200 2.250 2.200 2.275 1,788,000 3,982,500 2.2273 0.904 0.884 0.904 0.884 0.914 4,451,367 0.8947 -1.10%
2000-05-19 0 2.275 2.225 2.275 2.250 2.300 2,616,000 5,975,750 2.2843 0.914 0.894 0.914 0.904 0.924 6,512,738 0.9175 -1.09%
2000-05-18 0 2.300 2.200 2.300 2.225 2.325 2,594,000 5,901,050 2.2749 0.924 0.884 0.924 0.894 0.934 6,457,967 0.9138 -2.13%
2000-05-17 0 2.350 2.275 2.350 2.300 2.400 2,998,000 7,056,350 2.3537 0.944 0.914 0.944 0.924 0.964 7,463,757 0.9454 0.00%
2000-05-16 0 2.350 2.300 2.350 2.250 2.375 5,340,000 12,234,260 2.2911 0.944 0.924 0.944 0.904 0.954 13,294,350 0.9203 4.44%
2000-05-15 0 2.250 2.200 2.250 2.200 2.300 3,410,000 7,601,250 2.2291 0.904 0.884 0.904 0.884 0.924 8,489,463 0.8954 1.12%
2000-05-12 0 2.225 2.175 2.225 2.150 2.275 3,414,000 7,473,850 2.1892 0.894 0.874 0.894 0.864 0.914 8,499,421 0.8793 2.30%
2000-05-10 0 2.175 2.075 2.175 2.075 2.200 4,430,000 9,528,050 2.1508 0.874 0.833 0.874 0.833 0.884 11,028,833 0.8639 0.00%
2000-05-09 0 2.175 2.125 2.200 2.150 2.225 3,070,000 6,661,950 2.1700 0.874 0.854 0.884 0.864 0.894 7,643,006 0.8716 -2.25%
2000-05-08 0 2.225 2.150 2.225 2.175 2.325 2,501,500 5,570,788 2.2270 0.894 0.864 0.894 0.874 0.934 6,227,681 0.8945 -2.20%
2000-05-05 0 2.275 2.200 2.250 2.225 2.300 2,490,000 5,604,000 2.2506 0.914 0.884 0.904 0.894 0.924 6,199,051 0.9040 0.00%
2000-05-04 0 2.275 2.200 2.275 2.225 2.300 2,282,000 5,179,350 2.2697 0.914 0.884 0.914 0.894 0.924 5,681,218 0.9117 -1.09%
2000-05-03 0 2.300 2.250 2.300 2.250 2.350 780,000 1,784,700 2.2881 0.924 0.904 0.924 0.904 0.944 1,941,871 0.9191 -1.08%
2000-05-02 0 2.325 2.300 2.325 2.300 2.425 930,000 2,176,750 2.3406 0.934 0.924 0.934 0.924 0.974 2,315,308 0.9402 -1.06%
2000-04-28 0 2.350 2.300 2.350 2.300 2.400 3,276,000 7,617,950 2.3254 0.944 0.924 0.944 0.924 0.964 8,155,860 0.9340 0.00%
2000-04-27 0 2.350 2.275 2.350 2.300 2.400 6,940,000 16,213,300 2.3362 0.944 0.914 0.944 0.924 0.964 17,277,676 0.9384 4.44%
2000-04-26 0 2.250 2.175 2.250 2.200 2.375 898,000 2,026,250 2.2564 0.904 0.874 0.904 0.884 0.954 2,235,642 0.9063 0.00%
2000-04-25 0 2.250 2.175 2.250 2.175 2.275 2,040,000 4,543,050 2.2270 0.904 0.874 0.904 0.874 0.914 5,078,740 0.8945 2.27%
2000-04-20 0 2.200 2.150 2.200 2.100 2.275 1,582,000 3,411,200 2.1563 0.884 0.864 0.884 0.844 0.914 3,938,513 0.8661 -3.30%
2000-04-19 0 2.275 2.150 2.325 2.100 2.400 2,604,000 5,834,000 2.2404 0.914 0.864 0.934 0.844 0.964 6,482,863 0.8999 -1.09%
2000-04-18 0 2.300 2.250 2.300 2.250 2.500 7,114,000 16,998,550 2.3895 0.924 0.904 0.924 0.904 1.004 17,710,862 0.9598 0.00%
2000-04-17 0 2.300 2.175 2.350 2.125 2.325 3,656,000 8,115,100 2.2197 0.924 0.874 0.944 0.854 0.934 9,101,899 0.8916 -6.12%
2000-04-14 0 2.450 2.375 2.500 2.350 2.525 2,660,000 6,490,450 2.4400 0.984 0.954 1.004 0.944 1.014 6,622,279 0.9801 -3.92%
2000-04-13 0 2.550 2.475 2.550 2.475 2.600 2,060,000 5,213,350 2.5308 1.024 0.994 1.024 0.994 1.044 5,128,532 1.0165 -1.92%
2000-04-12 0 2.600 2.550 2.600 2.550 2.700 4,484,000 11,675,700 2.6039 1.044 1.024 1.044 1.024 1.085 11,163,271 1.0459 0.97%
2000-04-11 0 2.575 2.550 2.600 2.500 2.600 2,336,000 5,889,500 2.5212 1.034 1.024 1.044 1.004 1.044 5,815,656 1.0127 -0.96%
2000-04-10 0 2.600 2.500 2.600 2.475 2.750 6,538,000 16,828,300 2.5739 1.044 1.004 1.044 0.994 1.105 16,276,865 1.0339 -1.89%
2000-04-07 0 2.650 2.575 2.650 2.575 2.825 7,234,000 19,333,550 2.6726 1.064 1.034 1.064 1.034 1.135 18,009,612 1.0735 1.92%
2000-04-06 0 2.600 2.575 2.600 2.200 2.950 9,944,000 24,121,550 2.4257 1.044 1.034 1.044 0.884 1.185 24,756,370 0.9744 -11.86%
2000-04-05 1 2.950 - - - - 0 0 - 1.185 - - - - 0 - 0.00%
2000-04-03 1 2.950 - - - - 0 0 - 1.185 - - - - 0 - 0.00%
2000-03-31 1 2.950 - - - - 0 0 - 1.185 - - - - 0 - 0.00%
2000-03-30 1 2.950 - - - - 0 0 - 1.185 - - - - 0 - 0.00%
2000-03-29 1 2.950 - - - - 0 0 - 1.185 - - - - 0 - 0.00%
2000-03-28 1 2.950 - - - - 0 0 - 1.185 - - - - 0 - 0.00%
2000-03-27 0 2.950 2.925 2.950 2.800 3.025 6,672,000 19,339,600 2.8986 1.185 1.175 1.185 1.125 1.215 16,610,469 1.1643 4.42%
2000-03-24 0 2.825 2.800 2.825 2.725 2.925 10,148,000 28,480,900 2.8066 1.135 1.125 1.135 1.095 1.175 25,264,244 1.1273 0.89%
2000-03-23 0 2.800 2.750 2.850 2.625 2.850 11,244,000 30,820,900 2.7411 1.125 1.105 1.145 1.054 1.145 27,992,822 1.1010 1.82%
2000-03-22 0 2.750 2.725 2.750 2.625 2.925 8,540,000 23,294,200 2.7277 1.105 1.095 1.105 1.054 1.175 21,261,001 1.0956 -0.90%
2000-03-21 0 2.775 2.800 2.825 2.650 2.975 13,322,000 37,737,000 2.8327 1.115 1.125 1.135 1.064 1.195 33,166,166 1.1378 -0.89%
2000-03-20 0 2.800 2.750 2.800 2.400 2.900 13,494,000 37,351,400 2.7680 1.125 1.105 1.125 0.964 1.165 33,594,374 1.1118 13.13%
2000-03-17 0 2.475 2.450 2.475 2.350 2.500 8,190,000 19,924,100 2.4327 0.994 0.984 0.994 0.944 1.004 20,389,649 0.9772 4.21%
2000-03-16 0 2.375 2.325 2.400 2.300 2.500 102,828,000 239,029,750 2.3246 0.954 0.934 0.964 0.924 1.004 255,998,391 0.9337 -4.04%
2000-03-15 1 2.475 2.425 2.475 2.100 2.475 18,978,000 44,663,750 2.3534 0.994 0.974 0.994 0.844 0.994 47,247,223 0.9453 15.12%
2000-03-14 0 2.150 2.125 2.150 1.990 2.225 14,571,000 30,085,310 2.0647 0.864 0.854 0.864 0.799 0.894 36,275,650 0.8294 4.88%
2000-03-13 0 2.050 2.025 2.050 1.960 2.150 8,390,000 17,057,380 2.0331 0.823 0.813 0.823 0.787 0.864 20,887,565 0.8166 -1.20%
2000-03-10 0 2.075 2.050 2.075 2.050 2.175 9,972,000 20,932,200 2.0991 0.833 0.823 0.833 0.823 0.874 24,826,078 0.8432 1.22%
2000-03-09 0 2.050 2.025 2.050 1.980 2.150 7,870,000 15,958,150 2.0277 0.823 0.813 0.823 0.795 0.864 19,592,984 0.8145 2.50%
2000-03-08 0 2.000 2.000 2.025 1.860 2.100 15,120,000 30,303,470 2.0042 0.803 0.803 0.813 0.747 0.844 37,642,429 0.8050 2.04%
2000-03-07 0 1.960 1.950 1.960 1.860 2.050 24,278,000 47,498,450 1.9564 0.787 0.783 0.787 0.747 0.823 60,441,990 0.7859 -1.51%
2000-03-06 0 1.990 1.980 1.990 1.900 2.025 21,674,000 42,558,700 1.9636 0.799 0.795 0.799 0.763 0.813 53,959,127 0.7887 8.15%
2000-03-03 0 1.840 1.830 1.840 1.690 1.860 13,412,000 23,808,480 1.7752 0.739 0.735 0.739 0.679 0.747 33,390,229 0.7130 16.02%
2000-03-02 0 1.740 1.730 1.740 1.600 1.740 14,921,000 25,121,130 1.6836 0.637 0.633 0.637 0.586 0.637 40,753,963 0.6164 8.75%
2000-03-01 0 1.600 1.580 1.600 1.570 1.720 7,011,000 11,269,750 1.6074 0.586 0.578 0.586 0.575 0.630 19,149,255 0.5885 -0.62%
2000-02-29 0 1.610 1.600 1.610 1.550 1.670 19,868,000 31,541,160 1.5875 0.589 0.586 0.589 0.567 0.611 54,265,782 0.5812 6.62%
2000-02-28 0 1.510 1.510 1.520 1.400 1.540 10,460,000 15,424,160 1.4746 0.553 0.553 0.557 0.513 0.564 28,569,563 0.5399 -1.31%
2000-02-25 0 1.530 1.530 1.550 1.480 1.650 12,074,000 18,740,580 1.5521 0.560 0.560 0.567 0.542 0.604 32,977,907 0.5683 -4.97%
2000-02-24 0 1.610 1.630 1.640 1.470 1.630 10,264,000 15,572,580 1.5172 0.589 0.597 0.600 0.538 0.597 28,034,225 0.5555 9.52%
2000-02-23 0 1.470 1.460 1.470 1.400 1.490 5,376,000 7,808,700 1.4525 0.538 0.535 0.538 0.513 0.546 14,683,554 0.5318 5.76%
2000-02-22 0 1.390 1.380 1.390 1.320 1.520 15,882,000 22,648,100 1.4260 0.509 0.505 0.509 0.483 0.557 43,378,757 0.5221 -6.08%
2000-02-21 0 1.480 1.480 1.490 1.480 1.520 11,194,000 16,755,160 1.4968 0.542 0.542 0.546 0.542 0.557 30,574,349 0.5480 -3.27%
2000-02-18 0 1.530 1.530 1.540 1.520 1.570 11,626,000 17,823,500 1.5331 0.560 0.560 0.564 0.557 0.575 31,754,277 0.5613 0.66%
2000-02-17 0 1.520 1.510 1.520 1.430 1.580 17,054,000 25,687,140 1.5062 0.557 0.553 0.557 0.524 0.578 46,579,859 0.5515 6.29%
2000-02-16 0 1.430 1.440 1.450 1.380 1.450 106,114,000 146,628,420 1.3818 0.524 0.527 0.531 0.505 0.531 289,830,842 0.5059 -1.38%
2000-02-15 1 1.450 1.450 1.460 1.400 1.500 10,672,000 15,363,800 1.4396 0.531 0.531 0.535 0.513 0.549 29,148,602 0.5271 4.32%
2000-02-14 0 1.390 1.390 1.400 1.330 1.400 11,512,000 15,793,480 1.3719 0.509 0.509 0.513 0.487 0.513 31,442,907 0.5023 8.59%
2000-02-11 0 1.280 1.280 1.300 1.200 1.320 8,980,000 11,486,480 1.2791 0.469 0.469 0.476 0.439 0.483 24,527,216 0.4683 7.56%
2000-02-10 0 1.190 1.180 1.190 1.150 1.220 2,122,000 2,498,100 1.1772 0.436 0.432 0.436 0.421 0.447 5,795,852 0.4310 -0.83%
2000-02-09 0 1.200 1.160 1.210 1.150 1.250 4,041,000 4,822,000 1.1933 0.439 0.425 0.443 0.421 0.458 11,037,247 0.4369 -2.44%
2000-02-08 0 1.230 1.230 1.240 1.220 1.260 1,876,000 2,320,860 1.2371 0.450 0.450 0.454 0.447 0.461 5,123,948 0.4529 0.82%
2000-02-03 0 1.220 1.200 1.220 1.190 1.250 5,218,000 6,278,440 1.2032 0.447 0.439 0.447 0.436 0.458 14,252,006 0.4405 -0.81%
2000-02-02 0 1.230 1.230 1.240 1.200 1.360 7,298,000 9,065,120 1.2421 0.450 0.450 0.454 0.439 0.498 19,933,142 0.4548 -8.21%
2000-02-01 0 1.340 1.330 1.350 1.300 1.460 17,804,000 24,784,220 1.3921 0.491 0.487 0.494 0.476 0.535 48,628,346 0.5097 -0.74%
2000-01-31 0 1.350 1.350 1.360 1.330 1.430 11,914,000 16,308,200 1.3688 0.494 0.494 0.498 0.487 0.524 32,540,896 0.5012 -0.74%
2000-01-28 0 1.360 1.360 1.370 1.330 1.500 26,594,000 36,970,160 1.3902 0.498 0.498 0.502 0.487 0.549 72,636,612 0.5090 0.74%
2000-01-27 0 1.350 1.330 1.350 1.320 1.600 59,676,000 83,971,620 1.4071 0.494 0.487 0.494 0.483 0.586 162,994,000 0.5152 -5.59%
2000-01-26 1 1.430 1.430 1.440 1.240 1.490 14,881,000 20,199,200 1.3574 0.524 0.524 0.527 0.454 0.546 40,644,710 0.4970 15.32%
2000-01-25 0 1.240 1.200 1.260 1.130 1.250 17,024,000 20,239,580 1.1889 0.454 0.439 0.461 0.414 0.458 46,497,920 0.4353 -0.80%
2000-01-24 0 1.250 1.250 1.260 1.230 1.320 20,964,000 26,509,160 1.2645 0.458 0.458 0.461 0.450 0.483 57,259,304 0.4630 2.46%
2000-01-21 0 1.220 1.220 1.230 1.170 1.270 28,000,000 34,629,060 1.2368 0.447 0.447 0.450 0.428 0.465 76,476,842 0.4528 2.52%
2000-01-20 0 1.190 1.180 1.190 1.120 1.240 21,878,000 25,693,240 1.1744 0.436 0.432 0.436 0.410 0.454 59,755,726 0.4300 5.31%
2000-01-19 0 1.130 1.130 1.140 1.010 1.150 11,424,000 12,488,860 1.0932 0.414 0.414 0.417 0.370 0.421 31,202,551 0.4003 5.61%
2000-01-18 0 1.070 1.060 1.070 1.050 1.080 6,122,000 6,466,580 1.0563 0.392 0.388 0.392 0.384 0.395 16,721,115 0.3867 1.90%
2000-01-17 0 1.050 1.040 1.060 1.030 1.080 6,646,000 6,977,280 1.0498 0.384 0.381 0.388 0.377 0.395 18,152,325 0.3844 2.94%
2000-01-14 0 1.020 1.000 1.040 1.000 1.110 7,054,000 7,405,040 1.0498 0.373 0.366 0.381 0.366 0.406 19,266,701 0.3843 -2.86%
2000-01-13 0 1.050 1.050 1.060 1.050 1.150 10,370,000 11,420,880 1.1013 0.384 0.384 0.388 0.384 0.421 28,323,745 0.4032 -4.55%
2000-01-12 0 1.100 1.100 1.120 1.030 1.200 30,826,000 35,058,060 1.1373 0.403 0.403 0.410 0.377 0.439 84,195,540 0.4164 1.85%
2000-01-11 0 1.080 1.080 1.090 1.000 1.080 21,878,000 22,790,980 1.0417 0.395 0.395 0.399 0.366 0.395 59,755,726 0.3814 11.34%
2000-01-10 0 0.970 0.960 0.970 0.940 0.980 7,154,000 6,833,500 0.9552 0.355 0.351 0.355 0.344 0.359 19,539,833 0.3497 4.30%
2000-01-07 0 0.930 0.930 0.940 0.860 0.940 7,880,000 7,261,680 0.9215 0.340 0.340 0.344 0.315 0.344 21,522,768 0.3374 8.14%
2000-01-06 0 0.860 0.860 0.870 0.840 0.920 4,160,000 3,621,100 0.8705 0.315 0.315 0.319 0.308 0.337 11,362,274 0.3187 1.18%
2000-01-05 0 0.850 0.850 0.870 0.840 0.880 4,282,000 3,692,560 0.8623 0.311 0.311 0.319 0.308 0.322 11,695,494 0.3157 -8.60%
2000-01-04 0 0.930 0.930 0.940 0.880 0.950 5,826,000 5,417,220 0.9298 0.340 0.340 0.344 0.322 0.348 15,912,646 0.3404 -2.11%
2000-01-03 0 0.950 0.940 0.950 0.920 0.970 9,348,000 8,860,820 0.9479 0.348 0.344 0.348 0.337 0.355 25,532,340 0.3470 5.56%
1999-12-30 0 0.900 0.880 0.900 0.830 0.900 7,446,000 6,433,420 0.8640 0.330 0.322 0.330 0.304 0.330 20,337,377 0.3163 11.11%
1999-12-29 0 0.810 0.810 0.820 0.760 0.820 2,970,000 2,371,900 0.7986 0.297 0.297 0.300 0.278 0.300 8,112,008 0.2924 2.53%
1999-12-28 0 0.790 0.760 0.820 0.700 0.790 2,934,000 2,172,840 0.7406 0.289 0.278 0.300 0.256 0.289 8,013,680 0.2711 14.49%
1999-12-24 0 0.690 0.680 0.690 0.680 0.710 1,546,000 1,072,360 0.6936 0.253 0.249 0.253 0.249 0.260 4,222,614 0.2540 0.00%
1999-12-23 0 0.690 0.670 0.690 0.650 0.700 5,428,000 3,631,760 0.6691 0.253 0.245 0.253 0.238 0.256 14,825,582 0.2450 -1.43%
1999-12-22 0 0.700 0.680 0.700 0.650 0.730 2,950,000 2,053,600 0.6961 0.256 0.249 0.256 0.238 0.267 8,057,382 0.2549 -4.11%
1999-12-21 0 0.730 0.730 0.740 0.720 0.750 1,630,000 1,196,600 0.7341 0.267 0.267 0.271 0.264 0.275 4,452,045 0.2688 -3.95%
1999-12-20 0 0.760 0.760 0.770 0.760 0.790 1,366,000 1,051,920 0.7701 0.278 0.278 0.282 0.278 0.289 3,730,977 0.2819 -3.80%
1999-12-17 0 0.790 0.780 0.790 0.780 0.810 660,000 525,620 0.7964 0.289 0.286 0.289 0.286 0.297 1,802,668 0.2916 0.00%
1999-12-16 0 0.790 0.780 0.790 0.790 0.810 780,000 622,900 0.7986 0.289 0.286 0.289 0.289 0.297 2,130,426 0.2924 -2.47%
1999-12-15 0 0.810 0.800 0.810 0.800 0.820 610,000 494,200 0.8102 0.297 0.293 0.297 0.293 0.300 1,666,103 0.2966 -2.41%
1999-12-14 0 0.830 0.820 0.830 0.810 0.830 2,056,000 1,688,360 0.8212 0.304 0.300 0.304 0.297 0.304 5,615,585 0.3007 1.22%
1999-12-13 0 0.820 0.820 0.840 0.820 0.840 3,318,000 2,752,620 0.8296 0.300 0.300 0.308 0.300 0.308 9,062,506 0.3037 2.50%
1999-12-10 0 0.800 0.800 0.810 0.800 0.840 3,780,000 3,069,700 0.8121 0.293 0.293 0.297 0.293 0.308 10,324,374 0.2973 2.56%
1999-12-09 0 0.780 0.780 0.800 0.780 0.820 2,776,000 2,211,960 0.7968 0.286 0.286 0.293 0.286 0.300 7,582,133 0.2917 -4.88%
1999-12-08 0 0.820 0.810 0.820 0.800 0.830 892,000 733,820 0.8227 0.300 0.297 0.300 0.293 0.304 2,436,334 0.3012 1.23%
1999-12-07 0 0.810 0.810 0.820 0.810 0.820 1,026,000 839,520 0.8182 0.297 0.297 0.300 0.297 0.300 2,802,330 0.2996 0.00%
1999-12-06 0 0.810 0.800 0.810 0.810 0.830 2,246,000 1,832,780 0.8160 0.297 0.293 0.297 0.297 0.304 6,134,535 0.2988 -2.41%
1999-12-03 0 0.830 0.830 0.850 0.830 0.870 4,138,000 3,492,520 0.8440 0.304 0.304 0.311 0.304 0.319 11,302,185 0.3090 -2.35%
1999-12-02 0 0.850 0.850 0.860 0.840 0.870 1,930,000 1,642,500 0.8510 0.311 0.311 0.315 0.308 0.319 5,271,439 0.3116 -0.47%
1999-12-01 0 0.930 0.930 0.940 0.920 0.940 3,992,000 3,702,480 0.9275 0.313 0.313 0.316 0.309 0.316 11,873,740 0.3118 3.33%
1999-11-30 0 0.900 0.900 0.910 0.900 0.930 3,166,000 2,867,420 0.9057 0.303 0.303 0.306 0.303 0.313 9,416,899 0.3045 -2.17%
1999-11-29 0 0.920 0.910 0.930 0.880 0.940 3,480,000 3,221,620 0.9258 0.309 0.306 0.313 0.296 0.316 10,350,855 0.3112 3.37%
1999-11-26 0 0.890 0.880 0.910 0.880 0.910 2,506,000 2,246,160 0.8963 0.299 0.296 0.306 0.296 0.306 7,453,806 0.3013 -2.20%
1999-11-25 0 0.910 0.900 0.910 0.890 0.930 2,880,000 2,618,280 0.9091 0.306 0.303 0.306 0.299 0.313 8,566,225 0.3057 -2.15%
1999-11-24 0 0.930 0.920 0.930 0.920 0.930 1,762,000 1,625,840 0.9227 0.313 0.309 0.313 0.309 0.313 5,240,864 0.3102 0.00%
1999-11-23 0 0.930 0.920 0.930 0.920 0.940 1,690,000 1,572,900 0.9307 0.313 0.309 0.313 0.309 0.316 5,026,708 0.3129 -1.06%
1999-11-22 0 0.940 0.930 0.940 0.930 0.950 1,844,000 1,726,600 0.9363 0.316 0.313 0.316 0.313 0.319 5,484,764 0.3148 0.00%
1999-11-19 0 0.940 0.950 0.960 0.920 0.970 2,844,000 2,677,620 0.9415 0.316 0.319 0.323 0.309 0.326 8,459,147 0.3165 1.08%
1999-11-18 0 0.930 0.920 0.930 0.910 0.930 1,618,000 1,481,560 0.9157 0.313 0.309 0.313 0.306 0.313 4,812,553 0.3079 1.09%
1999-11-17 0 0.920 0.910 0.920 0.910 0.940 4,693,273 4,337,815 0.9243 0.309 0.306 0.309 0.306 0.316 13,959,595 0.3107 0.00%
1999-11-16 0 0.920 0.920 0.940 0.910 0.960 3,616,000 3,404,140 0.9414 0.309 0.309 0.316 0.306 0.323 10,755,371 0.3165 -2.13%
1999-11-15 0 0.940 0.940 0.950 0.940 0.960 958,000 910,680 0.9506 0.316 0.316 0.319 0.316 0.323 2,849,460 0.3196 -1.05%
1999-11-12 0 0.950 0.950 0.960 0.940 0.960 2,100,000 1,996,880 0.9509 0.319 0.319 0.323 0.316 0.323 6,246,206 0.3197 0.00%
1999-11-11 0 0.950 0.940 0.950 0.940 0.960 3,830,000 3,631,700 0.9482 0.319 0.316 0.319 0.316 0.323 11,391,890 0.3188 1.06%
1999-11-10 0 0.940 0.930 0.950 0.930 0.950 2,084,000 1,967,060 0.9439 0.316 0.313 0.319 0.313 0.319 6,198,616 0.3173 -2.08%
1999-11-09 0 0.960 0.960 0.970 0.950 0.980 1,344,000 1,286,120 0.9569 0.323 0.323 0.326 0.319 0.329 3,997,572 0.3217 0.00%
1999-11-08 0 0.960 0.950 0.970 0.950 1.000 2,878,000 2,802,320 0.9737 0.323 0.319 0.326 0.319 0.336 8,560,276 0.3274 -1.03%
1999-11-05 0 0.970 0.970 0.980 0.950 0.980 2,098,000 2,021,020 0.9633 0.326 0.326 0.329 0.319 0.329 6,240,257 0.3239 2.11%
1999-11-04 0 0.950 0.940 0.950 0.930 0.950 1,360,000 1,286,140 0.9457 0.319 0.316 0.319 0.313 0.319 4,045,162 0.3179 1.06%
1999-11-03 0 0.940 0.930 0.940 0.930 0.970 3,880,000 3,648,200 0.9403 0.316 0.313 0.316 0.313 0.326 11,540,609 0.3161 -1.05%
1999-11-02 0 0.950 0.950 0.960 0.950 0.970 1,438,000 1,375,840 0.9568 0.319 0.319 0.323 0.319 0.326 4,277,164 0.3217 -1.04%
1999-11-01 0 0.960 0.960 0.970 0.950 0.990 5,958,000 5,804,400 0.9742 0.323 0.323 0.326 0.319 0.333 17,721,378 0.3275 1.05%
1999-10-29 0 0.950 0.950 0.960 0.940 1.010 12,888,000 12,691,080 0.9847 0.319 0.319 0.323 0.316 0.340 38,333,857 0.3311 -1.04%
1999-10-28 0 0.960 0.950 0.960 0.950 1.020 18,530,000 18,231,620 0.9839 0.323 0.319 0.323 0.319 0.343 55,115,330 0.3308 4.35%
1999-10-27 0 0.920 0.910 0.920 0.900 0.970 2,948,000 2,751,860 0.9335 0.309 0.306 0.309 0.303 0.326 8,768,483 0.3138 -3.16%
1999-10-26 0 0.950 0.940 0.950 0.910 0.960 4,882,000 4,496,760 0.9211 0.319 0.316 0.319 0.306 0.323 14,520,941 0.3097 5.56%
1999-10-25 0 0.900 0.900 0.910 0.890 0.920 1,957,900 1,769,870 0.9040 0.303 0.303 0.306 0.299 0.309 5,823,546 0.3039 0.00%
1999-10-22 0 0.900 0.890 0.900 0.880 0.910 2,052,000 1,841,800 0.8976 0.303 0.299 0.303 0.296 0.306 6,103,435 0.3018 3.45%
1999-10-21 0 0.870 0.860 0.870 0.860 0.890 3,121,000 2,718,280 0.8710 0.292 0.289 0.292 0.289 0.299 9,283,051 0.2928 2.35%
1999-10-20 0 0.850 0.850 0.860 0.840 0.870 2,492,000 2,121,120 0.8512 0.286 0.286 0.289 0.282 0.292 7,412,164 0.2862 2.41%
1999-10-19 0 0.830 0.830 0.840 0.820 0.880 2,668,000 2,232,940 0.8369 0.279 0.279 0.282 0.276 0.296 7,935,656 0.2814 -6.74%
1999-10-15 0 0.890 0.890 0.900 0.880 0.920 2,776,000 2,503,440 0.9018 0.299 0.299 0.303 0.296 0.309 8,256,889 0.3032 -4.30%
1999-10-14 0 0.930 0.930 0.940 0.930 1.000 2,266,000 2,159,640 0.9531 0.313 0.313 0.316 0.313 0.336 6,739,953 0.3204 -7.00%
1999-10-13 0 1.000 0.990 1.030 0.860 1.030 6,984,000 6,432,760 0.9211 0.336 0.333 0.346 0.289 0.346 20,773,096 0.3097 8.70%
1999-10-12 0 0.920 0.910 0.920 0.910 0.930 2,058,000 1,891,940 0.9193 0.309 0.306 0.309 0.306 0.313 6,121,282 0.3091 -1.08%
1999-10-11 0 0.930 0.920 0.930 0.920 0.990 3,388,000 3,222,760 0.9512 0.313 0.309 0.313 0.309 0.333 10,077,212 0.3198 -3.12%
1999-10-08 0 0.960 0.950 0.960 0.900 0.970 4,516,000 4,176,580 0.9248 0.323 0.319 0.323 0.303 0.326 13,432,317 0.3109 3.23%
1999-10-07 0 0.930 0.930 0.950 0.930 0.950 2,004,000 1,895,540 0.9459 0.313 0.313 0.319 0.313 0.319 5,960,665 0.3180 1.09%
1999-10-06 0 0.920 0.920 0.930 0.920 0.950 2,932,000 2,746,780 0.9368 0.309 0.309 0.313 0.309 0.319 8,720,893 0.3150 -1.08%
1999-10-05 0 0.930 0.920 0.930 0.910 0.990 4,392,000 4,121,520 0.9384 0.313 0.309 0.313 0.306 0.333 13,063,493 0.3155 -5.10%
1999-10-04 0 0.980 0.980 0.990 0.980 1.020 2,246,000 2,240,880 0.9977 0.329 0.329 0.333 0.329 0.343 6,680,466 0.3354 -2.00%
1999-09-30 0 1.000 0.990 1.000 1.000 1.030 2,384,000 2,401,740 1.0074 0.336 0.333 0.336 0.336 0.346 7,090,931 0.3387 0.00%
1999-09-29 0 1.000 1.000 1.010 0.990 1.030 3,476,000 3,503,080 1.0078 0.336 0.336 0.340 0.333 0.346 10,338,958 0.3388 1.01%
1999-09-28 0 0.990 0.990 1.010 0.990 1.030 7,660,000 7,705,760 1.0060 0.333 0.333 0.340 0.333 0.346 22,783,779 0.3382 -1.00%
1999-09-27 0 1.000 0.990 1.000 0.980 1.060 7,572,000 7,691,240 1.0157 0.336 0.333 0.336 0.329 0.356 22,522,033 0.3415 -3.85%
1999-09-24 0 1.040 1.030 1.040 1.030 1.070 3,852,000 4,043,520 1.0497 0.350 0.346 0.350 0.346 0.360 11,457,326 0.3529 -2.80%
1999-09-23 0 1.070 1.070 1.080 1.040 1.110 5,544,000 5,970,360 1.0769 0.360 0.360 0.363 0.350 0.373 16,489,983 0.3621 1.90%
1999-09-22 0 1.050 1.040 1.050 1.040 1.090 4,078,000 4,334,660 1.0629 0.353 0.350 0.353 0.350 0.366 12,129,537 0.3574 -2.78%
1999-09-21 0 1.080 1.070 1.080 1.080 1.100 4,300,000 4,675,760 1.0874 0.363 0.360 0.363 0.363 0.370 12,789,850 0.3656 -0.92%
1999-09-20 0 1.090 1.090 1.100 1.090 1.130 3,314,000 3,669,780 1.1074 0.366 0.366 0.370 0.366 0.380 9,857,108 0.3723 -3.54%
1999-09-17 0 1.130 1.120 1.130 1.070 1.140 8,186,000 9,110,220 1.1129 0.380 0.377 0.380 0.360 0.383 24,348,305 0.3742 3.67%
1999-09-15 0 1.090 1.090 1.100 1.080 1.110 7,362,000 8,062,980 1.0952 0.366 0.366 0.370 0.363 0.373 21,897,413 0.3682 -2.68%
1999-09-14 0 1.120 1.110 1.130 1.110 1.160 9,680,000 10,945,920 1.1308 0.377 0.373 0.380 0.373 0.390 28,792,034 0.3802 -2.61%
1999-09-13 0 1.150 1.150 1.160 1.150 1.170 10,636,000 12,278,620 1.1544 0.387 0.387 0.390 0.387 0.393 31,635,545 0.3881 0.88%
1999-09-10 0 1.140 1.130 1.140 1.110 1.170 13,234,000 15,171,140 1.1464 0.383 0.380 0.383 0.373 0.393 39,362,994 0.3854 0.00%
1999-09-09 0 1.140 1.130 1.140 1.130 1.200 34,524,000 40,825,540 1.1825 0.383 0.380 0.383 0.380 0.403 102,687,622 0.3976 -5.00%
1999-09-08 0 1.200 1.200 1.210 1.150 1.210 153,836,000 184,813,440 1.2014 0.403 0.403 0.407 0.387 0.407 457,567,288 0.4039 -11.11%
1999-09-07 0 1.350 1.350 1.360 1.270 1.360 12,534,000 16,662,680 1.3294 0.454 0.454 0.457 0.427 0.457 37,280,925 0.4469 3.85%
1999-09-06 0 1.300 1.280 1.320 1.270 1.330 5,836,000 7,546,740 1.2931 0.437 0.430 0.444 0.427 0.447 17,358,503 0.4348 3.17%
1999-09-03 0 1.260 1.250 1.260 1.250 1.320 3,792,000 4,832,720 1.2745 0.424 0.420 0.424 0.420 0.444 11,278,863 0.4285 -4.55%
1999-09-02 0 1.320 1.300 1.320 1.300 1.370 11,308,000 15,080,280 1.3336 0.444 0.437 0.444 0.437 0.461 33,634,331 0.4484 -2.22%
1999-09-01 0 1.350 1.340 1.350 1.250 1.360 13,674,000 17,920,040 1.3105 0.454 0.451 0.454 0.420 0.457 40,671,723 0.4406 9.76%
1999-08-31 0 1.230 1.220 1.240 1.210 1.260 1,710,000 2,108,500 1.2330 0.414 0.410 0.417 0.407 0.424 5,086,196 0.4146 -2.38%
1999-08-30 0 1.260 1.250 1.260 1.230 1.270 3,536,000 4,419,580 1.2499 0.424 0.420 0.424 0.414 0.427 10,517,421 0.4202 2.44%
1999-08-27 0 1.230 1.210 1.230 1.200 1.230 1,150,000 1,399,340 1.2168 0.414 0.407 0.414 0.403 0.414 3,420,541 0.4091 1.65%
1999-08-26 0 1.210 1.210 1.230 1.200 1.260 2,222,000 2,745,920 1.2358 0.407 0.407 0.414 0.403 0.424 6,609,081 0.4155 -3.97%
1999-08-25 0 1.260 1.260 1.280 1.250 1.300 2,340,000 2,968,800 1.2687 0.424 0.424 0.430 0.420 0.437 6,960,058 0.4265 0.80%
1999-08-24 0 1.250 1.250 1.260 1.230 1.260 1,202,000 1,494,580 1.2434 0.420 0.420 0.424 0.414 0.424 3,575,209 0.4180 2.46%
1999-08-23 0 1.220 1.220 1.240 1.220 1.280 1,678,000 2,096,360 1.2493 0.410 0.410 0.417 0.410 0.430 4,991,016 0.4200 0.00%
1999-08-20 0 1.220 1.220 1.230 1.220 1.290 3,222,000 4,054,660 1.2584 0.410 0.410 0.414 0.410 0.434 9,583,464 0.4231 -1.61%
1999-08-19 0 1.240 1.230 1.240 1.190 1.260 3,254,000 4,018,960 1.2351 0.417 0.414 0.417 0.400 0.424 9,678,645 0.4152 3.33%
1999-08-18 0 1.200 1.200 1.210 1.150 1.230 3,208,000 3,834,040 1.1951 0.403 0.403 0.407 0.387 0.414 9,541,823 0.4018 8.11%
1999-08-17 0 1.110 1.110 1.130 1.110 1.150 1,680,000 1,897,200 1.1293 0.373 0.373 0.380 0.373 0.387 4,996,965 0.3797 0.00%
1999-08-16 0 1.110 1.110 1.120 1.100 1.140 1,124,000 1,256,040 1.1175 0.373 0.373 0.377 0.370 0.383 3,343,207 0.3757 0.91%
1999-08-13 0 1.100 1.080 1.100 1.070 1.130 1,874,000 2,046,980 1.0923 0.370 0.363 0.370 0.360 0.380 5,573,995 0.3672 -2.65%
1999-08-12 0 1.130 1.120 1.140 1.070 1.130 4,674,000 5,102,000 1.0916 0.380 0.377 0.383 0.360 0.380 13,902,269 0.3670 8.65%
1999-08-11 0 1.040 1.030 1.040 1.000 1.060 7,646,000 7,951,480 1.0400 0.350 0.346 0.350 0.336 0.356 22,742,138 0.3496 0.97%
1999-08-10 0 1.030 1.020 1.050 1.020 1.240 10,598,000 11,985,360 1.1309 0.346 0.343 0.353 0.343 0.417 31,522,518 0.3802 -18.25%
1999-08-09 0 1.260 1.260 1.270 1.260 1.340 1,186,000 1,527,760 1.2882 0.424 0.424 0.427 0.424 0.451 3,527,619 0.4331 -5.97%
1999-08-06 0 1.340 1.330 1.350 1.260 1.350 6,386,000 8,379,380 1.3121 0.451 0.447 0.454 0.424 0.454 18,994,414 0.4411 -0.74%
1999-08-05 0 1.350 1.350 1.360 1.350 1.400 2,750,000 3,767,600 1.3700 0.454 0.454 0.457 0.454 0.471 8,179,555 0.4606 -2.88%
1999-08-04 0 1.390 1.380 1.390 1.380 1.440 2,896,000 4,062,500 1.4028 0.467 0.464 0.467 0.464 0.484 8,613,815 0.4716 -4.14%
1999-08-03 0 1.450 1.440 1.450 1.430 1.470 3,074,000 4,440,780 1.4446 0.487 0.484 0.487 0.481 0.494 9,143,255 0.4857 -0.68%
1999-08-02 0 1.460 1.460 1.470 1.460 1.480 6,202,000 9,105,820 1.4682 0.491 0.491 0.494 0.491 0.498 18,447,128 0.4936 0.00%
1999-07-30 0 1.460 1.460 1.470 1.430 1.480 7,492,000 10,955,200 1.4623 0.491 0.491 0.494 0.481 0.498 22,284,083 0.4916 0.69%
1999-07-29 0 1.450 1.450 1.460 1.430 1.490 13,494,000 19,732,600 1.4623 0.487 0.487 0.491 0.481 0.501 40,136,333 0.4916 1.40%
1999-07-28 0 1.430 1.410 1.430 1.420 1.520 23,282,000 33,950,800 1.4582 0.481 0.474 0.481 0.477 0.511 69,249,601 0.4903 2.14%
1999-07-27 0 1.400 1.390 1.400 1.350 1.420 4,294,000 5,968,340 1.3899 0.471 0.467 0.471 0.454 0.477 12,772,004 0.4673 1.45%
1999-07-26 0 1.380 1.380 1.390 1.380 1.500 10,164,000 14,655,820 1.4419 0.464 0.464 0.467 0.464 0.504 30,231,636 0.4848 -7.38%
1999-07-23 0 1.490 1.490 1.500 1.440 1.540 21,358,000 31,765,800 1.4873 0.501 0.501 0.504 0.484 0.518 63,526,887 0.5000 -0.67%
1999-07-22 0 1.500 1.490 1.500 1.380 1.520 46,212,000 66,390,340 1.4366 0.504 0.501 0.504 0.464 0.511 137,452,219 0.4830 10.29%
1999-07-21 0 1.360 1.350 1.360 1.290 1.370 6,083,000 8,038,340 1.3214 0.457 0.454 0.457 0.434 0.461 18,093,176 0.4443 0.74%
1999-07-20 0 1.350 1.340 1.350 1.300 1.460 10,452,000 14,636,380 1.4003 0.454 0.451 0.454 0.437 0.491 31,088,258 0.4708 -3.57%
1999-07-19 0 1.400 1.400 1.420 1.380 1.480 12,384,000 17,665,680 1.4265 0.471 0.471 0.477 0.464 0.498 36,834,768 0.4796 -3.45%
1999-07-16 0 1.450 1.450 1.460 1.400 1.520 35,958,000 52,766,180 1.4674 0.487 0.487 0.491 0.471 0.511 106,952,889 0.4934 5.07%
1999-07-15 0 1.380 1.370 1.380 1.330 1.390 8,546,000 11,626,040 1.3604 0.464 0.461 0.464 0.447 0.467 25,419,083 0.4574 0.00%
1999-07-14 0 1.380 1.370 1.380 1.310 1.400 9,386,000 12,804,400 1.3642 0.464 0.461 0.464 0.440 0.471 27,917,565 0.4587 -2.13%
1999-07-13 0 1.410 1.400 1.420 1.360 1.470 23,055,273 32,619,133 1.4148 0.474 0.471 0.477 0.457 0.494 68,575,228 0.4757 -0.70%
1999-07-12 0 1.420 1.420 1.430 1.290 1.480 42,160,000 58,757,740 1.3937 0.477 0.477 0.481 0.434 0.498 125,400,016 0.4686 16.39%
1999-07-09 0 1.220 1.200 1.230 1.100 1.320 13,604,000 16,634,820 1.2228 0.410 0.403 0.414 0.370 0.444 40,463,516 0.4111 10.91%
1999-07-08 0 1.100 1.050 1.110 1.050 1.120 1,440,000 1,563,120 1.0855 0.370 0.353 0.373 0.353 0.377 4,283,113 0.3649 0.92%
1999-07-07 0 1.090 1.080 1.130 1.090 1.160 160,000 176,300 1.1019 0.366 0.363 0.380 0.366 0.390 475,901 0.3705 -6.03%
1999-07-06 0 1.160 - 1.160 1.140 1.160 118,000 135,880 1.1515 0.390 - 0.390 0.383 0.390 350,977 0.3871 0.00%
1999-07-05 0 1.160 - - 1.100 1.160 260,000 295,000 1.1346 0.390 - - 0.370 0.390 773,340 0.3815 1.75%
1999-07-02 0 1.140 - 1.140 1.140 1.140 50,000 57,000 1.1400 0.383 - 0.383 0.383 0.383 148,719 0.3833 2.70%
1999-06-30 0 1.110 1.070 - 1.110 1.110 154,000 170,940 1.1100 0.373 0.360 - 0.373 0.373 458,055 0.3732 0.00%
1999-06-29 0 1.110 - 1.120 1.110 1.110 50,000 55,500 1.1100 0.373 - 0.377 0.373 0.373 148,719 0.3732 -0.89%
1999-06-28 0 1.120 1.080 1.160 - - 0 0 - 0.377 0.363 0.390 - - 0 - 0.00%
1999-06-25 0 1.120 1.050 1.150 - - 0 0 - 0.377 0.353 0.387 - - 0 - 0.00%
1999-06-24 0 1.120 - - 1.080 1.100 40,000 43,600 1.0900 0.377 - - 0.363 0.370 118,975 0.3665 0.00%
1999-06-23 0 1.120 1.120 1.160 1.090 1.120 40,000 44,200 1.1050 0.377 0.377 0.390 0.366 0.377 118,975 0.3715 6.67%
1999-06-22 0 1.050 1.050 - 1.050 1.050 26,000 27,300 1.0500 0.353 0.353 - 0.353 0.353 77,334 0.3530 0.00%
1999-06-21 0 1.050 1.010 1.050 - - 0 0 - 0.353 0.340 0.353 - - 0 - 0.00%
1999-06-17 0 1.050 0.980 - - - 0 0 - 0.353 0.329 - - - 0 - 0.00%
1999-06-16 0 1.050 - 1.090 - - 0 0 - 0.353 - 0.366 - - 0 - 0.00%
1999-06-15 0 1.050 1.050 - - - 0 0 - 0.353 0.353 - - - 0 - 2.94%
1999-06-14 0 1.020 0.980 - - - 0 0 - 0.343 0.329 - - - 0 - 0.00%
1999-06-11 0 1.020 0.980 - - - 0 0 - 0.343 0.329 - - - 0 - 0.00%
1999-06-10 0 1.020 1.020 1.060 1.020 1.020 10,000 10,200 1.0200 0.343 0.343 0.356 0.343 0.343 29,744 0.3429 -3.77%
1999-06-09 0 1.060 1.030 1.100 - - 0 0 - 0.356 0.346 0.370 - - 0 - 0.00%
1999-06-08 0 1.060 1.020 1.100 - - 0 0 - 0.356 0.343 0.370 - - 0 - 0.00%
1999-06-07 0 1.060 1.020 - - - 0 0 - 0.356 0.343 - - - 0 - 0.00%
1999-06-04 0 1.060 1.020 1.100 - - 0 0 - 0.356 0.343 0.370 - - 0 - 0.00%
1999-06-03 0 1.060 - 1.060 1.060 1.060 14,000 14,840 1.0600 0.356 - 0.356 0.356 0.356 41,641 0.3564 0.00%
1999-06-02 0 1.060 1.030 1.100 - - 0 0 - 0.356 0.346 0.370 - - 0 - 0.00%
1999-06-01 0 1.060 1.020 1.100 1.060 1.060 30,000 31,800 1.0600 0.356 0.343 0.370 0.356 0.356 89,232 0.3564 -7.83%
1999-05-31 0 1.150 - 1.150 - - 0 0 - 0.387 - 0.387 - - 0 - 0.00%
1999-05-28 0 1.150 - 1.190 - - 0 0 - 0.387 - 0.400 - - 0 - 0.00%
1999-05-27 0 1.150 - 1.190 1.150 1.190 22,000 25,380 1.1536 0.387 - 0.400 0.387 0.400 65,436 0.3879 0.00%
1999-05-26 0 1.150 - 1.190 - - 0 0 - 0.387 - 0.400 - - 0 - 0.00%
1999-05-25 0 1.150 - 1.190 - - 0 0 - 0.387 - 0.400 - - 0 - 0.00%
1999-05-24 0 1.150 - 1.190 - - 0 0 - 0.387 - 0.400 - - 0 - 0.00%
1999-05-21 0 1.150 - 1.190 - - 0 0 - 0.387 - 0.400 - - 0 - 0.00%
1999-05-20 0 1.150 - 1.190 - - 0 0 - 0.387 - 0.400 - - 0 - 0.00%
1999-05-19 0 1.150 - 1.190 - - 0 0 - 0.387 - 0.400 - - 0 - 0.00%
1999-05-18 0 1.150 - 1.180 1.150 1.150 10,000 11,500 1.1500 0.387 - 0.397 0.387 0.387 29,744 0.3866 0.00%
1999-05-17 0 1.150 - 1.200 - - 0 0 - 0.387 - 0.403 - - 0 - 0.00%
1999-05-14 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-05-13 0 1.150 - 1.180 - - 0 0 - 0.387 - 0.397 - - 0 - 0.00%
1999-05-12 0 1.150 - 1.180 - - 0 0 - 0.387 - 0.397 - - 0 - 0.00%
1999-05-11 0 1.150 - 1.180 - - 0 0 - 0.387 - 0.397 - - 0 - 0.00%
1999-05-10 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-05-07 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-05-06 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-05-05 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-05-04 0 1.150 1.110 - 1.150 1.150 20,000 23,000 1.1500 0.387 0.373 - 0.387 0.387 59,488 0.3866 -0.86%
1999-05-03 0 1.160 - 1.160 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1999-04-30 0 1.160 - - 1.160 1.160 40,000 46,400 1.1600 0.390 - - 0.390 0.390 118,975 0.3900 0.87%
1999-04-29 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-04-28 0 1.150 - 1.160 - - 0 0 - 0.387 - 0.390 - - 0 - 0.00%
1999-04-27 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-04-26 0 1.150 - 1.150 - - 0 0 - 0.387 - 0.387 - - 0 - 0.00%
1999-04-23 0 1.150 - 1.160 - - 0 0 - 0.387 - 0.390 - - 0 - 0.00%
1999-04-22 0 1.150 - 1.150 - - 0 0 - 0.387 - 0.387 - - 0 - 0.00%
1999-04-21 0 1.150 - 1.160 - - 0 0 - 0.387 - 0.390 - - 0 - 0.00%
1999-04-20 0 1.150 - 1.160 - - 0 0 - 0.387 - 0.390 - - 0 - 0.00%
1999-04-19 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-04-16 0 1.150 - 1.160 - - 0 0 - 0.387 - 0.390 - - 0 - 0.00%
1999-04-15 0 1.150 - 1.160 - - 0 0 - 0.387 - 0.390 - - 0 - 0.00%
1999-04-14 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-04-13 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-04-12 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-04-09 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-04-08 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-04-07 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-04-01 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-03-31 0 1.150 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1999-03-30 0 1.150 - - 1.150 1.150 2,000 2,300 1.1500 0.387 - - 0.387 0.387 5,949 0.3866 3.60%
1999-03-29 0 1.110 - 1.150 - - 0 0 - 0.373 - 0.387 - - 0 - 0.00%
1999-03-26 0 1.110 - 1.150 - - 0 0 - 0.373 - 0.387 - - 0 - 0.00%
1999-03-25 0 1.110 - - - - 0 0 - 0.373 - - - - 0 - 0.00%
1999-03-24 0 1.110 - 1.150 - - 0 0 - 0.373 - 0.387 - - 0 - 0.00%
1999-03-23 0 1.110 1.080 1.150 - - 0 0 - 0.373 0.363 0.387 - - 0 - 0.00%
1999-03-22 0 1.110 1.100 1.120 1.110 1.160 534,000 600,440 1.1244 0.373 0.370 0.377 0.373 0.390 1,588,321 0.3780 -4.31%
1999-03-19 0 1.160 - 1.160 1.160 1.160 2,000 2,320 1.1600 0.390 - 0.390 0.390 0.390 5,949 0.3900 3.57%
1999-03-18 0 1.120 - 1.160 - - 0 0 - 0.377 - 0.390 - - 0 - 0.00%
1999-03-17 0 1.120 - 1.160 - - 0 0 - 0.377 - 0.390 - - 0 - 0.00%
1999-03-16 0 1.120 - 1.160 - - 0 0 - 0.377 - 0.390 - - 0 - 0.00%
1999-03-15 0 1.120 - 1.120 1.120 1.160 58,000 66,160 1.1407 0.377 - 0.377 0.377 0.390 172,514 0.3835 -6.67%
1999-03-12 0 1.200 - 1.200 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
1999-03-11 0 1.200 - 1.200 1.200 1.200 2,000 2,400 1.2000 0.403 - 0.403 0.403 0.403 5,949 0.4034 1.69%
1999-03-10 0 1.180 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1999-03-09 0 1.180 - 1.180 1.150 1.180 4,000 4,660 1.1650 0.397 - 0.397 0.387 0.397 11,898 0.3917 6.31%
1999-03-08 0 1.110 - 1.150 - - 0 0 - 0.373 - 0.387 - - 0 - 0.00%
1999-03-05 0 1.110 - 1.110 1.090 1.110 90,000 98,900 1.0989 0.373 - 0.373 0.366 0.373 267,695 0.3695 3.74%
1999-03-04 0 1.070 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1999-03-03 0 1.070 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1999-03-02 0 1.070 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1999-03-01 0 1.070 1.070 - 1.070 1.080 60,000 64,700 1.0783 0.360 0.360 - 0.360 0.363 178,463 0.3625 -2.73%
1999-02-26 0 1.100 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1999-02-25 0 1.100 1.020 - 1.100 1.140 50,000 56,600 1.1320 0.370 0.343 - 0.370 0.383 148,719 0.3806 -3.51%
1999-02-24 0 1.140 - 1.160 1.140 1.160 400,000 460,000 1.1500 0.383 - 0.390 0.383 0.390 1,189,753 0.3866 -0.87%
1999-02-23 0 1.150 - 1.170 - - 0 0 - 0.387 - 0.393 - - 0 - 0.00%
1999-02-22 0 1.150 - 1.170 - - 0 0 - 0.387 - 0.393 - - 0 - 0.00%
1999-02-19 0 1.150 - 1.170 - - 0 0 - 0.387 - 0.393 - - 0 - 0.00%
1999-02-15 0 1.150 - 1.170 - - 0 0 - 0.387 - 0.393 - - 0 - 0.00%
1999-02-12 0 1.150 - 1.150 - - 0 0 - 0.387 - 0.387 - - 0 - 0.00%
1999-02-11 0 1.150 - 1.170 - - 0 0 - 0.387 - 0.393 - - 0 - 0.00%
1999-02-10 0 1.150 - 1.150 - - 0 0 - 0.387 - 0.387 - - 0 - 0.00%
1999-02-09 0 1.150 - 1.170 - - 0 0 - 0.387 - 0.393 - - 0 - 0.00%
1999-02-08 0 1.150 - 1.170 - - 0 0 - 0.387 - 0.393 - - 0 - 0.00%
1999-02-05 0 1.150 - 1.170 - - 0 0 - 0.387 - 0.393 - - 0 - 0.00%
1999-02-04 0 1.150 - 1.170 - - 0 0 - 0.387 - 0.393 - - 0 - 0.00%
1999-02-03 0 1.150 - 1.170 - - 0 0 - 0.387 - 0.393 - - 0 - 0.00%
1999-02-02 0 1.150 - 1.170 - - 0 0 - 0.387 - 0.393 - - 0 - 0.00%
1999-02-01 0 1.150 - 1.170 - - 0 0 - 0.387 - 0.393 - - 0 - 0.00%
1999-01-29 0 1.150 - 1.150 - - 80,000 92,000 1.1500 0.387 - 0.387 - - 237,951 0.3866 -1.71%
1999-01-28 0 1.170 - 1.170 - - 0 0 - 0.393 - 0.393 - - 0 - 0.00%
1999-01-27 0 1.170 - 1.170 1.170 1.170 100,000 117,000 1.1700 0.393 - 0.393 0.393 0.393 297,438 0.3934 3.54%
1999-01-26 0 1.130 - 1.170 - - 0 0 - 0.380 - 0.393 - - 0 - 0.00%
1999-01-25 0 1.130 - 1.170 - - 0 0 - 0.380 - 0.393 - - 0 - 0.00%
1999-01-22 0 1.130 - 1.150 - - 0 0 - 0.380 - 0.387 - - 0 - 0.00%
1999-01-21 0 1.130 - 1.130 - - 0 0 - 0.380 - 0.380 - - 0 - -2.59%
1999-01-20 0 1.160 - 1.180 - - 0 0 - 0.390 - 0.397 - - 0 - 0.00%
1999-01-19 0 1.160 - 1.190 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
1999-01-18 0 1.160 - 1.170 1.160 1.160 100,000 116,000 1.1600 0.390 - 0.393 0.390 0.390 297,438 0.3900 -0.85%
1999-01-15 0 1.170 1.140 1.170 - - 0 0 - 0.393 0.383 0.393 - - 0 - -0.85%
1999-01-14 0 1.180 1.140 1.180 1.180 1.180 150,000 177,000 1.1800 0.397 0.383 0.397 0.397 0.397 446,158 0.3967 2.61%
1999-01-13 0 1.150 - 1.190 1.150 1.150 20,000 23,000 1.1500 0.387 - 0.400 0.387 0.387 59,488 0.3866 0.00%
1999-01-12 0 1.150 1.150 - 1.150 1.150 10,000 11,500 1.1500 0.387 0.387 - 0.387 0.387 29,744 0.3866 -2.54%
1999-01-11 0 1.180 1.150 - 1.180 1.180 300,000 354,000 1.1800 0.397 0.387 - 0.397 0.397 892,315 0.3967 0.00%
1999-01-08 0 1.180 1.140 - 1.150 1.180 350,000 409,800 1.1709 0.397 0.383 - 0.387 0.397 1,041,034 0.3936 -0.84%
1999-01-07 0 1.190 1.140 - 1.190 1.190 100,000 119,000 1.1900 0.400 0.383 - 0.400 0.400 297,438 0.4001 3.48%
1999-01-06 0 1.150 1.140 - - - 0 0 - 0.387 0.383 - - - 0 - 0.00%
1999-01-05 0 1.150 1.150 1.200 1.150 1.150 20,000 23,000 1.1500 0.387 0.387 0.403 0.387 0.387 59,488 0.3866 -0.86%
1999-01-04 0 1.160 1.160 1.200 1.160 1.170 50,000 58,300 1.1660 0.390 0.390 0.403 0.390 0.393 148,719 0.3920 -4.92%
1998-12-31 0 1.220 - 1.220 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
1998-12-30 0 1.220 1.160 1.220 1.180 1.220 100,000 120,400 1.2040 0.410 0.390 0.410 0.397 0.410 297,438 0.4048 -1.61%
1998-12-29 0 1.240 - 1.240 1.220 1.240 280,000 344,600 1.2307 0.417 - 0.417 0.410 0.417 832,827 0.4138 1.64%
1998-12-28 0 1.220 - 1.220 1.220 1.230 200,000 245,000 1.2250 0.410 - 0.410 0.410 0.414 594,877 0.4119 -0.81%
1998-12-24 0 1.230 - 1.230 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
1998-12-23 0 1.230 - 1.230 1.220 1.230 230,000 282,600 1.2287 0.414 - 0.414 0.410 0.414 684,108 0.4131 0.00%
1998-12-22 0 1.230 - 1.230 1.210 1.230 236,000 289,900 1.2284 0.414 - 0.414 0.407 0.414 701,955 0.4130 0.00%
1998-12-21 0 1.230 - 1.230 1.230 1.230 50,000 61,500 1.2300 0.414 - 0.414 0.414 0.414 148,719 0.4135 -0.81%
1998-12-18 0 1.240 - 1.240 1.220 1.240 280,000 345,400 1.2336 0.417 - 0.417 0.410 0.417 832,827 0.4147 0.81%
1998-12-17 0 1.230 - 1.240 1.220 1.230 320,000 392,900 1.2278 0.414 - 0.417 0.410 0.414 951,803 0.4128 0.82%
1998-12-16 0 1.220 - 1.220 1.220 1.230 380,000 467,100 1.2292 0.410 - 0.410 0.410 0.414 1,130,266 0.4133 0.00%
1998-12-15 0 1.220 - 1.230 1.220 1.220 350,000 427,000 1.2200 0.410 - 0.414 0.410 0.410 1,041,034 0.4102 0.00%
1998-12-14 0 1.220 - 1.220 1.210 1.230 350,000 424,500 1.2129 0.410 - 0.410 0.407 0.414 1,041,034 0.4078 0.83%
1998-12-11 0 1.210 - 1.210 1.210 1.210 300,000 363,000 1.2100 0.407 - 0.407 0.407 0.407 892,315 0.4068 0.00%
1998-12-10 0 1.210 - 1.210 1.210 1.210 300,000 363,000 1.2100 0.407 - 0.407 0.407 0.407 892,315 0.4068 -0.82%
1998-12-09 0 1.220 - 1.220 1.200 1.220 280,000 338,800 1.2100 0.410 - 0.410 0.403 0.410 832,827 0.4068 0.00%
1998-12-08 0 1.220 - 1.220 1.220 1.220 150,000 183,000 1.2200 0.410 - 0.410 0.410 0.410 446,158 0.4102 -0.81%
1998-12-07 0 1.230 - 1.240 1.220 1.230 180,000 220,400 1.2244 0.414 - 0.417 0.410 0.414 535,389 0.4117 -0.81%
1998-12-04 0 1.240 - 1.240 1.200 1.240 60,000 72,400 1.2067 0.417 - 0.417 0.403 0.417 178,463 0.4057 -1.59%
1998-12-03 0 1.260 - 1.260 - - 0 0 - 0.424 - 0.424 - - 0 - 0.00%
1998-12-02 0 1.260 - 1.300 - - 0 0 - 0.424 - 0.437 - - 0 - 0.00%
1998-12-01 0 1.260 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1998-11-30 0 1.260 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1998-11-27 0 1.260 - 1.260 1.200 1.260 34,000 42,080 1.2376 0.424 - 0.424 0.403 0.424 101,129 0.4161 0.00%
1998-11-26 0 1.260 - 1.300 - - 0 0 - 0.424 - 0.437 - - 0 - 0.00%
1998-11-25 0 1.260 1.220 1.260 1.260 1.260 8,000 10,080 1.2600 0.424 0.410 0.424 0.424 0.424 23,795 0.4236 -10.64%
1998-11-24 0 1.410 - 1.410 - - 0 0 - 0.474 - 0.474 - - 0 - -1.40%
1998-11-23 0 1.430 - 1.430 - - 0 0 - 0.481 - 0.481 - - 0 - -1.38%
1998-11-20 0 1.450 - 1.450 - - 0 0 - 0.487 - 0.487 - - 0 - 0.00%
1998-11-19 0 1.450 - 1.470 - - 0 0 - 0.487 - 0.494 - - 0 - 0.00%
1998-11-18 0 1.450 - 1.480 - - 0 0 - 0.487 - 0.498 - - 0 - 0.00%
1998-11-17 0 1.450 - 1.500 - - 0 0 - 0.487 - 0.504 - - 0 - 0.00%
1998-11-16 0 1.450 - 1.500 - - 0 0 - 0.487 - 0.504 - - 0 - 0.00%
1998-11-13 0 1.450 - 1.480 - - 0 0 - 0.487 - 0.498 - - 0 - 0.00%
1998-11-12 0 1.450 - 1.450 - - 0 0 - 0.487 - 0.487 - - 0 - -2.03%
1998-11-11 0 1.480 - 1.480 - - 0 0 - 0.498 - 0.498 - - 0 - 0.00%
1998-11-10 0 1.480 - 1.480 - - 0 0 - 0.498 - 0.498 - - 0 - 0.00%
1998-11-09 0 1.480 - 1.490 - - 0 0 - 0.498 - 0.501 - - 0 - 0.00%
1998-11-06 0 1.480 - 1.480 - - 0 0 - 0.498 - 0.498 - - 0 - -1.33%
1998-11-05 0 1.500 - 1.520 1.500 1.500 40,000 60,000 1.5000 0.504 - 0.511 0.504 0.504 118,975 0.5043 0.67%
1998-11-04 0 1.560 - 1.600 1.500 1.560 100,000 154,000 1.5400 0.501 - 0.514 0.482 0.501 311,412 0.4945 0.00%
1998-11-03 0 1.560 - 1.560 1.560 1.580 450,000 702,200 1.5604 0.501 - 0.501 0.501 0.507 1,401,354 0.5011 -0.64%
1998-11-02 0 1.570 - 1.580 1.570 1.570 300,000 471,000 1.5700 0.504 - 0.507 0.504 0.504 934,236 0.5042 -0.63%
1998-10-30 0 1.580 - 1.580 1.580 1.580 650,000 1,027,000 1.5800 0.507 - 0.507 0.507 0.507 2,024,178 0.5074 -0.63%
1998-10-29 0 1.590 - 1.590 1.600 1.630 610,000 984,400 1.6138 0.511 - 0.511 0.514 0.523 1,899,613 0.5182 -1.85%
1998-10-27 0 1.620 - 1.630 1.620 1.620 600,000 972,000 1.6200 0.520 - 0.523 0.520 0.520 1,868,472 0.5202 -1.22%
1998-10-26 0 1.640 - 1.640 1.640 1.640 600,000 984,000 1.6400 0.527 - 0.527 0.527 0.527 1,868,472 0.5266 -0.61%
1998-10-23 0 1.650 - 1.650 1.650 1.650 10,000 16,500 1.6500 0.530 - 0.530 0.530 0.530 31,141 0.5298 0.00%
1998-10-22 0 1.650 - 1.650 - - 0 0 - 0.530 - 0.530 - - 0 - -0.60%
1998-10-21 0 1.660 - 1.690 - - 0 0 - 0.533 - 0.543 - - 0 - 0.00%
1998-10-20 0 1.660 - 1.690 1.640 1.660 50,000 82,600 1.6520 0.533 - 0.543 0.527 0.533 155,706 0.5305 0.00%
1998-10-19 0 1.660 - 1.660 1.660 1.660 10,000 16,600 1.6600 0.533 - 0.533 0.533 0.533 31,141 0.5331 1.22%
1998-10-16 0 1.640 - 1.690 1.640 1.640 30,000 49,200 1.6400 0.527 - 0.543 0.527 0.527 93,424 0.5266 -1.80%
1998-10-15 0 1.670 - 1.690 - - 0 0 - 0.536 - 0.543 - - 0 - 0.00%
1998-10-14 0 1.670 - 1.690 1.670 1.670 20,000 33,400 1.6700 0.536 - 0.543 0.536 0.536 62,282 0.5363 -1.18%
1998-10-13 0 1.690 - 1.690 1.690 1.690 350,000 591,500 1.6900 0.543 - 0.543 0.543 0.543 1,089,942 0.5427 0.00%
1998-10-12 0 1.690 - 1.700 1.690 1.700 60,000 101,900 1.6983 0.543 - 0.546 0.543 0.546 186,847 0.5454 0.00%
1998-10-09 0 1.690 - 1.700 - - 0 0 - 0.543 - 0.546 - - 0 - 0.00%
1998-10-08 0 1.690 - 1.690 1.690 1.690 126,000 212,940 1.6900 0.543 - 0.543 0.543 0.543 392,379 0.5427 0.00%
1998-10-07 0 1.690 - 1.690 - - 0 0 - 0.543 - 0.543 - - 0 - -0.59%
1998-10-05 0 1.700 - 1.700 - - 0 0 - 0.546 - 0.546 - - 0 - -2.86%
1998-09-30 0 1.750 1.700 1.750 1.740 1.750 310,000 541,000 1.7452 0.562 0.546 0.562 0.559 0.562 965,377 0.5604 0.57%
1998-09-29 0 1.740 1.680 1.740 1.730 1.740 220,000 382,680 1.7395 0.559 0.539 0.559 0.556 0.559 685,106 0.5586 0.58%
1998-09-28 0 1.730 1.670 1.740 1.730 1.730 250,000 432,500 1.7300 0.556 0.536 0.559 0.556 0.556 778,530 0.5555 1.17%
1998-09-25 0 1.710 1.660 - 1.660 1.720 240,000 407,600 1.6983 0.549 0.533 - 0.533 0.552 747,389 0.5454 1.18%
1998-09-24 0 1.690 1.670 1.690 1.670 1.710 124,000 210,240 1.6955 0.543 0.536 0.543 0.536 0.549 386,151 0.5445 -0.59%
1998-09-23 0 1.700 1.660 1.720 1.700 1.700 112,000 190,400 1.7000 0.546 0.533 0.552 0.546 0.546 348,781 0.5459 0.00%
1998-09-22 0 1.700 1.670 1.700 1.700 1.700 150,000 255,000 1.7000 0.546 0.536 0.546 0.546 0.546 467,118 0.5459 0.00%
1998-09-21 0 1.700 1.660 1.740 1.700 1.700 210,000 357,000 1.7000 0.546 0.533 0.559 0.546 0.546 653,965 0.5459 0.59%
1998-09-18 0 1.690 1.680 1.690 1.680 1.720 90,000 152,800 1.6978 0.543 0.539 0.543 0.539 0.552 280,271 0.5452 -1.74%
1998-09-17 0 1.720 1.690 1.720 1.720 1.720 70,000 120,400 1.7200 0.552 0.543 0.552 0.552 0.552 217,988 0.5523 0.00%
1998-09-16 0 1.720 1.680 1.720 1.710 1.720 130,000 222,600 1.7123 0.552 0.539 0.552 0.549 0.552 404,836 0.5499 0.58%
1998-09-15 0 1.710 1.680 1.720 1.710 1.730 110,000 189,200 1.7200 0.549 0.539 0.552 0.549 0.556 342,553 0.5523 -1.16%
1998-09-14 0 1.730 1.680 1.730 1.680 1.730 118,000 202,240 1.7139 0.556 0.539 0.556 0.539 0.556 367,466 0.5504 0.58%
1998-09-11 0 1.720 1.690 1.720 1.720 1.720 100,000 172,000 1.7200 0.552 0.543 0.552 0.552 0.552 311,412 0.5523 0.00%
1998-09-10 0 1.720 1.670 1.750 1.680 1.740 180,000 308,000 1.7111 0.552 0.536 0.562 0.539 0.559 560,542 0.5495 -1.15%
1998-09-09 0 1.740 1.720 1.740 1.720 1.750 130,000 226,900 1.7454 0.559 0.552 0.559 0.552 0.562 404,836 0.5605 -0.57%
1998-09-08 0 1.750 1.730 1.750 1.740 1.750 200,000 349,800 1.7490 0.562 0.556 0.562 0.559 0.562 622,824 0.5616 0.00%
1998-09-07 0 1.750 1.680 1.750 1.730 1.750 170,000 295,500 1.7382 0.562 0.539 0.562 0.556 0.562 529,400 0.5582 2.34%
1998-09-04 0 1.710 1.660 1.720 1.690 1.710 240,000 407,900 1.6996 0.549 0.533 0.552 0.543 0.549 747,389 0.5458 1.79%
1998-09-03 0 1.680 1.640 1.680 1.640 1.680 80,000 133,600 1.6700 0.539 0.527 0.539 0.527 0.539 249,130 0.5363 1.20%
1998-09-02 0 1.660 1.600 - 1.600 1.660 472,000 771,500 1.6345 0.533 0.514 - 0.514 0.533 1,469,865 0.5249 1.84%
1998-09-01 0 1.630 - 1.630 1.630 1.640 150,000 245,500 1.6367 0.523 - 0.523 0.523 0.527 467,118 0.5256 -0.61%
1998-08-31 0 1.640 - 1.640 1.610 1.640 240,000 391,000 1.6292 0.527 - 0.527 0.517 0.527 747,389 0.5232 0.61%
1998-08-28 0 1.630 - 1.630 1.640 1.660 100,000 164,200 1.6420 0.523 - 0.523 0.527 0.533 311,412 0.5273 -2.40%
1998-08-27 0 1.670 1.610 1.670 1.640 1.690 160,000 267,300 1.6706 0.536 0.517 0.536 0.527 0.543 498,259 0.5365 0.00%
1998-08-26 0 1.670 1.650 1.670 1.660 1.690 270,000 451,700 1.6730 0.536 0.530 0.536 0.533 0.543 840,812 0.5372 -0.60%
1998-08-25 0 1.680 1.660 1.680 1.690 1.690 190,000 321,100 1.6900 0.539 0.533 0.539 0.543 0.543 591,683 0.5427 -0.59%
1998-08-24 0 1.690 1.660 1.700 1.650 1.690 330,000 555,900 1.6845 0.543 0.533 0.546 0.530 0.543 1,027,660 0.5409 0.60%
1998-08-21 0 1.680 1.660 1.680 1.660 1.700 402,000 674,820 1.6787 0.539 0.533 0.539 0.533 0.546 1,251,876 0.5390 0.00%
1998-08-20 0 1.680 1.650 1.680 1.670 1.720 280,000 472,600 1.6879 0.539 0.530 0.539 0.536 0.552 871,954 0.5420 0.00%
1998-08-19 0 1.680 - 1.690 1.680 1.680 250,000 420,000 1.6800 0.539 - 0.543 0.539 0.539 778,530 0.5395 -1.75%
1998-08-18 0 1.710 - 1.710 1.700 1.710 50,000 85,200 1.7040 0.549 - 0.549 0.546 0.549 155,706 0.5472 0.00%
1998-08-14 0 1.710 - 1.710 1.690 1.710 1,000,000 1,703,200 1.7032 0.549 - 0.549 0.543 0.549 3,114,120 0.5469 0.59%
1998-08-13 0 1.700 1.660 1.700 1.700 1.710 790,000 1,344,000 1.7013 0.546 0.533 0.546 0.546 0.549 2,460,155 0.5463 0.00%
1998-08-12 0 1.700 1.660 1.700 1.690 1.710 740,000 1,260,300 1.7031 0.546 0.533 0.546 0.543 0.549 2,304,449 0.5469 -0.58%
1998-08-11 0 1.710 - 1.710 1.710 1.740 600,000 1,029,000 1.7150 0.549 - 0.549 0.549 0.559 1,868,472 0.5507 -1.16%
1998-08-10 0 1.730 - 1.740 1.720 1.750 722,000 1,257,340 1.7415 0.556 - 0.559 0.552 0.562 2,248,395 0.5592 -0.57%
1998-08-07 0 1.740 1.640 1.740 1.720 1.780 580,000 1,013,100 1.7467 0.559 0.527 0.559 0.552 0.572 1,806,190 0.5609 -1.14%
1998-08-06 0 1.760 - 1.760 1.700 1.790 150,000 266,100 1.7740 0.565 - 0.565 0.546 0.575 467,118 0.5697 -4.86%
1998-08-05 0 1.850 - 1.850 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1998-08-04 0 1.850 - 1.850 1.850 1.850 50,000 92,500 1.8500 0.594 - 0.594 0.594 0.594 155,706 0.5941 -1.07%
1998-08-03 0 1.870 - 1.870 1.870 1.880 100,000 187,400 1.8740 0.600 - 0.600 0.600 0.604 311,412 0.6018 -1.06%
1998-07-31 0 1.890 - 1.900 1.890 1.900 190,000 359,800 1.8937 0.607 - 0.610 0.607 0.610 591,683 0.6081 1.61%
1998-07-30 0 1.860 1.840 1.860 1.840 1.870 194,000 361,360 1.8627 0.597 0.591 0.597 0.591 0.600 604,139 0.5981 -0.53%
1998-07-29 0 1.870 - 1.920 1.850 1.940 190,000 359,900 1.8942 0.600 - 0.617 0.594 0.623 591,683 0.6083 0.00%
1998-07-28 0 1.870 - 1.910 1.870 1.910 440,000 834,100 1.8957 0.600 - 0.613 0.600 0.613 1,370,213 0.6087 -0.53%
1998-07-27 0 1.880 1.920 1.930 1.850 1.970 904,000 1,721,540 1.9044 0.604 0.617 0.620 0.594 0.633 2,815,164 0.6115 -4.57%
1998-07-24 0 1.970 1.960 1.980 1.940 1.990 694,000 1,357,960 1.9567 0.633 0.629 0.636 0.623 0.639 2,161,199 0.6283 1.03%
1998-07-23 0 1.950 1.950 1.990 1.950 2.050 620,000 1,240,970 2.0016 0.626 0.626 0.639 0.626 0.658 1,930,754 0.6427 -3.70%
1998-07-22 0 2.025 2.000 2.025 2.050 2.075 570,000 1,169,250 2.0513 0.650 0.642 0.650 0.658 0.666 1,775,048 0.6587 -2.41%
1998-07-21 0 2.075 2.000 2.075 1.990 2.075 704,000 1,420,750 2.0181 0.666 0.642 0.666 0.639 0.666 2,192,340 0.6481 2.47%
1998-07-20 0 2.025 1.970 2.025 1.980 2.125 976,000 1,996,950 2.0461 0.650 0.633 0.650 0.636 0.682 3,039,381 0.6570 -6.90%
1998-07-17 0 2.175 2.125 2.175 2.125 2.250 720,000 1,565,250 2.1740 0.698 0.682 0.698 0.682 0.723 2,242,166 0.6981 -2.25%
1998-07-16 0 2.225 2.175 2.250 2.175 2.250 850,000 1,885,250 2.2179 0.714 0.698 0.723 0.698 0.723 2,647,002 0.7122 -2.20%
1998-07-15 0 2.275 2.250 2.275 2.250 2.325 948,000 2,159,450 2.2779 0.731 0.723 0.731 0.723 0.747 2,952,186 0.7315 2.25%
1998-07-14 0 2.225 2.225 2.250 2.175 2.275 1,020,000 2,283,500 2.2387 0.714 0.714 0.723 0.698 0.731 3,176,402 0.7189 1.14%
1998-07-13 0 2.200 2.150 2.200 2.100 2.200 1,230,000 2,652,750 2.1567 0.706 0.690 0.706 0.674 0.706 3,830,367 0.6926 0.00%
1998-07-10 0 2.200 2.175 2.225 2.125 2.250 1,040,000 2,283,000 2.1952 0.706 0.698 0.714 0.682 0.723 3,238,685 0.7049 -3.30%
1998-07-09 0 2.275 2.275 2.325 2.275 2.425 1,282,000 2,997,800 2.3384 0.731 0.731 0.747 0.731 0.779 3,992,302 0.7509 -6.19%
1998-07-08 0 2.425 2.350 2.425 2.350 2.475 1,174,000 2,835,350 2.4151 0.779 0.755 0.779 0.755 0.795 3,655,977 0.7755 1.04%
1998-07-07 0 2.400 2.375 2.400 2.400 2.475 1,130,000 2,757,000 2.4398 0.771 0.763 0.771 0.771 0.795 3,518,955 0.7835 0.00%
1998-07-06 0 2.400 2.350 2.400 2.300 2.500 2,452,000 5,850,900 2.3862 0.771 0.755 0.771 0.739 0.803 7,635,822 0.7662 -3.03%
1998-07-03 0 2.475 2.450 2.500 2.450 2.550 2,580,000 6,461,500 2.5045 0.795 0.787 0.803 0.787 0.819 8,034,429 0.8042 0.00%
1998-07-02 0 2.475 2.450 2.475 2.375 2.500 1,918,000 4,691,800 2.4462 0.795 0.787 0.795 0.763 0.803 5,972,882 0.7855 5.32%
1998-06-30 0 2.350 2.350 2.400 2.350 2.450 1,795,900 4,307,280 2.3984 0.755 0.755 0.771 0.755 0.787 5,592,648 0.7702 -1.05%
1998-06-29 0 2.375 2.350 2.375 2.350 2.400 1,218,000 2,888,750 2.3717 0.763 0.755 0.763 0.755 0.771 3,792,998 0.7616 2.15%
1998-06-26 0 2.325 2.300 2.350 2.250 2.400 1,470,000 3,406,100 2.3171 0.747 0.739 0.755 0.723 0.771 4,577,756 0.7441 -2.11%
1998-06-25 0 2.375 2.375 2.400 2.250 2.450 2,726,000 6,455,400 2.3681 0.763 0.763 0.771 0.723 0.787 8,489,091 0.7604 7.95%
1998-06-24 0 2.200 2.175 2.200 1.990 2.200 2,844,000 5,870,000 2.0640 0.706 0.698 0.706 0.639 0.706 8,856,557 0.6628 11.11%
1998-06-23 0 1.980 1.940 - 1.920 1.990 1,580,000 3,078,580 1.9485 0.636 0.623 - 0.617 0.639 4,920,309 0.6257 2.59%
1998-06-22 0 1.930 1.900 1.950 1.890 1.950 1,200,000 2,312,500 1.9271 0.620 0.610 0.626 0.607 0.626 3,736,944 0.6188 0.00%
1998-06-19 0 1.930 1.900 1.930 1.870 1.940 1,092,000 2,070,160 1.8958 0.620 0.610 0.620 0.600 0.623 3,400,619 0.6088 2.12%
1998-06-18 0 1.890 1.850 1.900 1.860 1.900 1,332,000 2,511,080 1.8852 0.607 0.594 0.610 0.597 0.610 4,148,008 0.6054 2.72%
1998-06-17 0 1.840 1.840 1.850 1.820 1.850 1,008,000 1,849,740 1.8351 0.591 0.591 0.594 0.584 0.594 3,139,033 0.5893 3.37%
1998-06-16 0 1.780 1.770 1.810 1.760 1.830 1,010,000 1,813,340 1.7954 0.572 0.568 0.581 0.565 0.588 3,145,261 0.5765 0.00%
1998-06-15 0 1.780 1.780 1.810 1.750 1.820 1,306,000 2,338,880 1.7909 0.572 0.572 0.581 0.562 0.584 4,067,040 0.5751 -0.56%
1998-06-12 0 1.790 1.730 1.790 1.700 1.800 1,040,000 1,821,900 1.7518 0.575 0.556 0.575 0.546 0.578 3,238,685 0.5625 -1.65%
1998-06-11 0 1.820 1.760 1.820 1.740 1.820 1,028,000 1,826,540 1.7768 0.584 0.565 0.584 0.559 0.584 3,201,315 0.5706 1.68%
1998-06-10 0 1.790 1.740 1.800 1.720 1.790 1,120,000 1,955,620 1.7461 0.575 0.559 0.578 0.552 0.575 3,487,814 0.5607 0.00%
1998-06-09 0 1.790 1.760 1.800 1.760 1.800 260,000 463,700 1.7835 0.575 0.565 0.578 0.565 0.578 809,671 0.5727 -1.10%
1998-06-08 0 1.810 1.790 1.810 1.750 1.810 1,070,000 1,903,300 1.7788 0.581 0.575 0.581 0.562 0.581 3,332,108 0.5712 1.12%
1998-06-05 0 1.790 1.760 1.800 1.770 1.830 1,010,000 1,811,400 1.7935 0.575 0.565 0.578 0.568 0.588 3,145,261 0.5759 0.00%
1998-06-04 0 1.790 1.780 1.830 1.780 1.830 1,020,000 1,831,440 1.7955 0.575 0.572 0.588 0.572 0.588 3,176,402 0.5766 -1.65%
1998-06-03 0 1.820 1.820 1.830 1.800 1.870 2,302,000 4,195,900 1.8227 0.584 0.584 0.588 0.578 0.600 7,168,704 0.5853 1.11%
1998-06-02 0 1.800 1.760 1.800 1.760 1.820 1,090,000 1,939,000 1.7789 0.578 0.565 0.578 0.565 0.584 3,394,391 0.5712 0.00%
1998-06-01 0 1.800 1.740 1.800 1.750 1.850 1,570,000 2,826,240 1.8002 0.578 0.559 0.578 0.562 0.594 4,889,168 0.5781 0.56%
1998-05-29 0 1.790 1.760 1.790 1.750 1.810 1,030,000 1,830,600 1.7773 0.575 0.565 0.575 0.562 0.581 3,207,543 0.5707 2.29%
1998-05-28 0 1.750 1.750 1.770 1.730 1.800 1,202,000 2,126,560 1.7692 0.562 0.562 0.568 0.556 0.578 3,743,172 0.5681 0.00%
1998-05-27 0 1.750 1.730 1.750 1.750 1.870 1,120,000 2,021,000 1.8045 0.562 0.556 0.562 0.562 0.600 3,487,814 0.5794 -5.91%
1998-05-26 0 1.860 1.840 1.880 1.840 1.910 656,000 1,225,900 1.8688 0.597 0.591 0.604 0.591 0.613 2,042,863 0.6001 -3.63%
1998-05-25 0 1.930 1.890 1.930 1.860 1.960 1,906,000 3,634,860 1.9071 0.620 0.607 0.620 0.597 0.629 5,935,512 0.6124 -0.52%
1998-05-22 0 1.940 1.940 1.950 1.900 1.970 2,112,000 4,107,520 1.9448 0.623 0.623 0.626 0.610 0.633 6,577,021 0.6245 2.65%
1998-05-21 0 1.890 1.840 1.890 1.820 1.890 2,146,000 3,986,200 1.8575 0.607 0.591 0.607 0.584 0.607 6,682,901 0.5965 3.28%
1998-05-20 0 1.830 1.820 1.850 1.720 1.830 1,384,000 2,456,300 1.7748 0.588 0.584 0.594 0.552 0.588 4,309,942 0.5699 6.40%
1998-05-19 0 1.720 1.720 1.730 1.700 1.730 1,280,000 2,200,960 1.7195 0.552 0.552 0.556 0.546 0.556 3,986,073 0.5522 0.00%
1998-05-18 0 1.720 1.700 1.730 1.700 1.750 1,184,000 2,044,380 1.7267 0.552 0.546 0.556 0.546 0.562 3,687,118 0.5545 -0.58%
1998-05-15 0 1.730 1.720 1.740 1.730 1.780 1,174,000 2,054,840 1.7503 0.556 0.552 0.559 0.556 0.572 3,655,977 0.5620 -0.57%
1998-05-14 0 1.740 1.740 1.780 1.720 1.790 1,690,000 2,975,020 1.7604 0.559 0.559 0.572 0.552 0.575 5,262,863 0.5653 0.00%
1998-05-13 0 1.740 1.710 1.750 1.700 1.890 3,602,000 6,343,880 1.7612 0.559 0.549 0.562 0.546 0.607 11,217,060 0.5656 -8.42%
1998-05-12 0 1.900 1.870 1.900 1.850 2.000 4,410,000 8,459,240 1.9182 0.610 0.600 0.610 0.594 0.642 13,733,268 0.6160 -2.56%
1998-05-11 0 1.950 1.950 1.970 1.850 2.000 5,838,000 11,330,720 1.9409 0.626 0.626 0.633 0.594 0.642 18,180,232 0.6232 7.14%
1998-05-08 0 1.820 1.820 1.830 1.760 1.840 1,696,000 3,062,000 1.8054 0.584 0.584 0.588 0.565 0.591 5,281,547 0.5798 4.60%
1998-05-07 0 1.740 1.740 1.750 1.650 1.750 2,246,000 3,841,420 1.7103 0.559 0.559 0.562 0.530 0.562 6,994,313 0.5492 2.96%
1998-05-06 0 1.690 1.690 1.700 1.670 1.730 1,538,000 2,613,920 1.6996 0.543 0.543 0.546 0.536 0.556 4,789,516 0.5458 0.00%
1998-05-05 0 1.690 1.690 1.710 1.690 1.810 4,300,000 7,489,400 1.7417 0.543 0.543 0.549 0.543 0.581 13,390,715 0.5593 -2.87%
1998-05-04 0 1.740 1.720 1.750 1.720 1.900 3,710,000 6,576,520 1.7726 0.559 0.552 0.562 0.552 0.610 11,553,385 0.5692 -5.95%
1998-05-01 0 1.850 1.840 1.860 1.790 1.930 8,306,000 15,469,080 1.8624 0.594 0.591 0.597 0.575 0.620 25,865,879 0.5980 1.65%
1998-04-30 0 1.820 1.820 1.840 1.610 1.860 6,696,000 11,737,640 1.7529 0.584 0.584 0.591 0.517 0.597 20,852,146 0.5629 14.47%
1998-04-29 0 1.590 1.590 1.600 1.450 1.620 5,862,000 9,099,580 1.5523 0.511 0.511 0.514 0.466 0.520 18,254,970 0.4985 10.42%
1998-04-28 0 1.440 1.430 1.450 1.380 1.450 1,774,000 2,554,900 1.4402 0.462 0.459 0.466 0.443 0.466 5,524,449 0.4625 -0.69%
1998-04-27 0 1.450 1.450 1.470 1.400 1.470 3,778,000 5,433,500 1.4382 0.466 0.466 0.472 0.450 0.472 11,765,145 0.4618 3.57%
1998-04-24 0 1.400 1.380 1.410 1.290 1.400 2,514,000 3,358,740 1.3360 0.450 0.443 0.453 0.414 0.450 7,828,897 0.4290 6.87%
1998-04-23 0 1.310 1.300 1.310 1.290 1.340 1,520,000 1,994,920 1.3124 0.421 0.417 0.421 0.414 0.430 4,733,462 0.4215 -1.50%
1998-04-22 0 1.330 1.330 1.340 1.280 1.340 2,924,000 3,848,760 1.3163 0.427 0.427 0.430 0.411 0.430 9,105,686 0.4227 1.53%
1998-04-21 0 1.310 1.290 1.310 1.290 1.370 7,522,000 10,076,640 1.3396 0.421 0.414 0.421 0.414 0.440 23,424,409 0.4302 0.77%
1998-04-20 0 1.300 1.300 1.310 1.130 1.300 8,518,000 10,464,340 1.2285 0.417 0.417 0.421 0.363 0.417 26,526,073 0.3945 15.04%
1998-04-17 0 1.130 1.130 1.150 1.110 1.160 990,000 1,122,600 1.1339 0.363 0.363 0.369 0.356 0.372 3,082,979 0.3641 0.00%
1998-04-16 0 1.130 1.120 1.140 1.100 1.130 1,000,000 1,127,500 1.1275 0.363 0.360 0.366 0.353 0.363 3,114,120 0.3621 0.00%
1998-04-15 0 1.130 1.130 1.140 1.130 1.150 958,000 1,086,120 1.1337 0.363 0.363 0.366 0.363 0.369 2,983,327 0.3641 -2.59%
1998-04-14 0 1.160 1.160 1.180 1.130 1.170 1,120,000 1,292,600 1.1541 0.372 0.372 0.379 0.363 0.376 3,487,814 0.3706 0.87%
1998-04-09 0 1.150 1.130 1.160 1.110 1.150 2,066,000 2,339,880 1.1326 0.369 0.363 0.372 0.356 0.369 6,433,772 0.3637 0.88%
1998-04-08 0 1.140 1.130 1.150 1.130 1.160 3,216,000 3,679,140 1.1440 0.366 0.363 0.369 0.363 0.372 10,015,009 0.3674 -2.56%
1998-04-07 0 1.170 1.160 1.170 1.160 1.200 3,410,000 4,015,620 1.1776 0.376 0.372 0.376 0.372 0.385 10,619,149 0.3781 -0.85%
1998-04-03 0 1.180 1.170 1.190 1.120 1.220 34,068,000 40,428,540 1.1867 0.379 0.376 0.382 0.360 0.392 106,091,834 0.3811

Copyright & disclaimer, Privacy policy

Back to top