TongChuang Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00065  1999-07-07  2007-06-11  2007-08-15
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2007-08-14 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2007-06-11 0 8.120 8.120 8.130 8.100 8.130 109,600 888,780 8.1093 8.120 8.120 8.130 8.100 8.130 109,600 8.1093 0.00%
2007-06-08 0 8.120 8.120 8.130 8.120 8.120 38,000 308,560 8.1200 8.120 8.120 8.130 8.120 8.120 38,000 8.1200 -0.25%
2007-06-07 0 8.140 8.140 8.150 8.140 8.140 554,400 4,512,424 8.1393 8.140 8.140 8.150 8.140 8.140 554,400 8.1393 0.00%
2007-06-06 0 8.140 8.140 8.150 8.130 8.140 147,600 1,201,184 8.1381 8.140 8.140 8.150 8.130 8.140 147,600 8.1381 0.00%
2007-06-05 0 8.140 8.140 8.150 8.130 8.150 1,814,000 14,765,400 8.1397 8.140 8.140 8.150 8.130 8.150 1,814,000 8.1397 0.00%
2007-06-04 0 8.140 8.130 8.140 8.140 8.140 1,477,600 12,027,504 8.1399 8.140 8.130 8.140 8.140 8.140 1,477,600 8.1399 -0.12%
2007-06-01 0 8.150 8.140 8.150 8.140 8.150 1,056,400 8,598,900 8.1398 8.150 8.140 8.150 8.140 8.150 1,056,400 8.1398 0.00%
2007-05-31 0 8.150 8.140 8.150 8.140 8.150 50,000 407,160 8.1432 8.150 8.140 8.150 8.140 8.150 50,000 8.1432 0.25%
2007-05-30 0 8.130 8.130 8.140 8.130 8.150 41,760 339,533 8.1306 8.130 8.130 8.140 8.130 8.150 41,760 8.1306 -0.12%
2007-05-29 0 8.140 8.140 8.150 8.140 8.140 180,800 1,471,600 8.1394 8.140 8.140 8.150 8.140 8.140 180,800 8.1394 0.00%
2007-05-28 0 8.140 8.130 8.150 8.130 8.140 268,000 2,179,312 8.1318 8.140 8.130 8.150 8.130 8.140 268,000 8.1318 0.00%
2007-05-25 0 8.140 8.140 8.150 8.140 8.150 489,480 3,986,667 8.1447 8.140 8.140 8.150 8.140 8.150 489,480 8.1447 0.00%
2007-05-23 0 8.140 8.140 8.150 8.140 8.150 1,730,207 14,084,339 8.1403 8.140 8.140 8.150 8.140 8.150 1,730,207 8.1403 -0.12%
2007-05-22 0 8.150 8.140 8.150 8.140 8.150 42,800 348,552 8.1437 8.150 8.140 8.150 8.140 8.150 42,800 8.1437 0.12%
2007-05-21 0 8.140 8.140 8.150 8.120 8.150 724,761 5,897,630 8.1373 8.140 8.140 8.150 8.120 8.150 724,761 8.1373 0.37%
2007-05-18 0 8.110 8.110 8.130 8.110 8.110 534,480 4,334,385 8.1095 8.110 8.110 8.130 8.110 8.110 534,480 8.1095 0.00%
2007-05-17 0 8.110 8.110 8.130 8.110 8.110 53,200 431,328 8.1077 8.110 8.110 8.130 8.110 8.110 53,200 8.1077 0.00%
2007-05-16 0 8.110 8.110 8.120 8.110 8.160 701,040 5,702,342 8.1341 8.110 8.110 8.120 8.110 8.160 701,040 8.1341 0.00%
2007-05-15 0 8.110 8.110 8.120 8.110 8.110 523,588 4,246,043 8.1095 8.110 8.110 8.120 8.110 8.110 523,588 8.1095 0.00%
2007-05-14 0 8.110 8.110 8.120 8.100 8.110 1,150,000 9,319,200 8.1037 8.110 8.110 8.120 8.100 8.110 1,150,000 8.1037 0.12%
2007-05-11 0 8.100 8.100 8.110 8.030 8.110 5,048,960 40,795,492 8.0800 8.100 8.100 8.110 8.030 8.110 5,048,960 8.0800 1.63%
2007-05-10 0 7.970 7.970 7.980 7.970 7.980 596,712 4,756,125 7.9706 7.970 7.970 7.980 7.970 7.980 596,712 7.9706 0.00%
2007-05-09 0 7.970 7.970 7.980 7.970 7.980 392,000 3,127,636 7.9787 7.970 7.970 7.980 7.970 7.980 392,000 7.9787 0.00%
2007-05-08 0 7.970 7.970 7.980 7.970 8.000 1,216,440 9,708,536 7.9811 7.970 7.970 7.980 7.970 8.000 1,216,440 7.9811 0.00%
2007-05-07 0 7.970 7.970 7.980 7.970 7.980 310,640 2,476,856 7.9734 7.970 7.970 7.980 7.970 7.980 310,640 7.9734 0.00%
2007-05-04 0 7.970 7.980 8.000 7.970 8.000 726,432 5,793,001 7.9746 7.970 7.980 8.000 7.970 8.000 726,432 7.9746 -0.38%
2007-05-03 0 8.000 7.980 8.000 7.980 8.000 835,600 6,668,544 7.9805 8.000 7.980 8.000 7.980 8.000 835,600 7.9805 0.38%
2007-05-02 0 7.970 7.950 7.980 7.970 7.980 432,800 3,453,320 7.9790 7.970 7.950 7.980 7.970 7.980 432,800 7.9790 -0.13%
2007-04-30 0 7.980 7.950 7.980 7.940 7.980 1,457,512 11,588,755 7.9511 7.980 7.950 7.980 7.940 7.980 1,457,512 7.9511 0.25%
2007-04-27 0 7.960 7.950 7.960 7.950 7.970 96,000 764,112 7.9595 7.960 7.950 7.960 7.950 7.970 96,000 7.9595 0.00%
2007-04-26 0 7.960 7.960 7.970 7.950 7.970 3,117,400 24,802,120 7.9560 7.960 7.960 7.970 7.950 7.970 3,117,400 7.9560 0.13%
2007-04-25 0 7.950 7.950 7.960 7.930 7.980 126,960 1,007,984 7.9394 7.950 7.950 7.960 7.930 7.980 126,960 7.9394 0.38%
2007-04-24 0 7.920 7.920 7.930 7.920 7.930 4,588,000 36,338,636 7.9204 7.920 7.920 7.930 7.920 7.930 4,588,000 7.9204 0.00%
2007-04-23 0 7.920 7.920 7.930 7.910 7.930 2,298,320 18,202,471 7.9199 7.920 7.920 7.930 7.910 7.930 2,298,320 7.9199 0.13%
2007-04-20 0 7.910 7.910 7.920 7.900 7.920 4,160,800 32,911,720 7.9100 7.910 7.910 7.920 7.900 7.920 4,160,800 7.9100 0.00%
2007-04-19 0 7.910 7.900 7.910 7.900 7.920 854,956 6,754,489 7.9004 7.910 7.900 7.910 7.900 7.920 854,956 7.9004 0.00%
2007-04-18 0 7.910 7.900 7.910 7.900 7.980 3,620,480 28,618,802 7.9047 7.910 7.900 7.910 7.900 7.980 3,620,480 7.9047 0.13%
2007-04-17 0 7.900 7.900 7.910 7.900 7.920 5,726,030 45,291,459 7.9097 7.900 7.900 7.910 7.900 7.920 5,726,030 7.9097 -0.13%
2007-04-16 0 7.910 7.910 7.920 7.910 7.920 1,196,786 9,466,310 7.9098 7.910 7.910 7.920 7.910 7.920 1,196,786 7.9098 0.00%
2007-04-13 0 7.910 7.910 7.920 7.900 7.920 795,040 6,287,887 7.9089 7.910 7.910 7.920 7.900 7.920 795,040 7.9089 0.00%
2007-04-12 0 7.910 7.900 7.910 7.900 7.920 1,917,600 15,150,600 7.9008 7.910 7.900 7.910 7.900 7.920 1,917,600 7.9008 0.25%
2007-04-11 0 7.890 7.890 7.900 7.890 7.900 741,040 5,846,532 7.8896 7.890 7.890 7.900 7.890 7.900 741,040 7.8896 0.00%
2007-04-10 0 7.890 7.890 7.900 7.890 7.900 2,257,600 17,820,628 7.8936 7.890 7.890 7.900 7.890 7.900 2,257,600 7.8936 0.00%
2007-04-04 0 7.890 7.880 7.890 7.890 7.900 1,110,080 8,758,462 7.8899 7.890 7.880 7.890 7.890 7.900 1,110,080 7.8899 0.00%
2007-04-03 0 7.890 7.890 7.900 7.890 7.890 333,040 2,627,473 7.8894 7.890 7.890 7.900 7.890 7.890 333,040 7.8894 -0.13%
2007-04-02 0 7.900 7.890 7.900 7.880 7.900 226,160 1,784,816 7.8918 7.900 7.890 7.900 7.880 7.900 226,160 7.8918 0.25%
2007-03-30 0 7.880 7.880 7.890 7.870 7.890 1,215,520 9,577,819 7.8796 7.880 7.880 7.890 7.870 7.890 1,215,520 7.8796 0.00%
2007-03-29 0 7.880 7.880 7.890 7.880 7.880 134,120 1,056,560 7.8777 7.880 7.880 7.890 7.880 7.880 134,120 7.8777 0.00%
2007-03-28 0 7.880 7.880 7.890 7.880 7.890 1,185,200 9,339,148 7.8798 7.880 7.880 7.890 7.880 7.890 1,185,200 7.8798 0.00%
2007-03-27 0 7.880 7.880 7.890 7.880 7.890 420,040 3,309,301 7.8785 7.880 7.880 7.890 7.880 7.890 420,040 7.8785 0.00%
2007-03-26 0 7.880 7.880 7.890 7.880 7.890 178,800 1,408,980 7.8802 7.880 7.880 7.890 7.880 7.890 178,800 7.8802 0.00%
2007-03-23 0 7.880 7.880 7.890 7.880 7.890 1,658,000 13,064,920 7.8799 7.880 7.880 7.890 7.880 7.890 1,658,000 7.8799 0.00%
2007-03-22 0 7.880 7.880 7.890 7.880 7.900 149,600 1,179,984 7.8876 7.880 7.880 7.890 7.880 7.900 149,600 7.8876 0.00%
2007-03-21 0 7.880 7.880 7.890 7.880 7.900 926,480 7,302,008 7.8815 7.880 7.880 7.890 7.880 7.900 926,480 7.8815 -0.13%
2007-03-20 0 7.890 7.880 7.890 7.880 7.890 980,520 7,728,160 7.8817 7.890 7.880 7.890 7.880 7.890 980,520 7.8817 0.13%
2007-03-19 0 7.880 7.880 7.890 7.880 7.890 747,200 5,889,650 7.8823 7.880 7.880 7.890 7.880 7.890 747,200 7.8823 0.00%
2007-03-16 0 7.880 7.880 7.900 7.880 7.890 840,800 6,626,900 7.8817 7.880 7.880 7.900 7.880 7.890 840,800 7.8817 0.00%
2007-03-15 0 7.880 7.880 7.900 7.870 7.930 908,800 7,170,176 7.8897 7.880 7.880 7.900 7.870 7.930 908,800 7.8897 -0.13%
2007-03-14 0 7.890 7.890 7.910 7.870 7.910 3,370,400 26,599,688 7.8921 7.890 7.890 7.910 7.870 7.910 3,370,400 7.8921 -0.63%
2007-03-13 0 7.940 7.940 7.950 7.860 7.920 929,200 7,337,736 7.8968 7.940 7.940 7.950 7.860 7.920 929,200 7.8968 1.02%
2007-03-12 0 7.860 7.860 7.870 7.860 7.900 1,835,600 14,444,672 7.8692 7.860 7.860 7.870 7.860 7.900 1,835,600 7.8692 0.13%
2007-03-09 0 7.850 7.850 7.860 7.850 7.860 1,086,800 8,537,736 7.8558 7.850 7.850 7.860 7.850 7.860 1,086,800 7.8558 0.13%
2007-03-08 0 7.840 7.840 7.860 7.830 7.860 3,668,800 28,802,892 7.8508 7.840 7.840 7.860 7.830 7.860 3,668,800 7.8508 0.13%
2007-03-07 0 7.830 7.830 7.840 7.820 7.840 1,619,600 12,686,328 7.8330 7.830 7.830 7.840 7.820 7.840 1,619,600 7.8330 0.00%
2007-03-06 0 7.830 7.820 7.830 7.810 7.860 2,335,080 18,274,558 7.8261 7.830 7.820 7.830 7.810 7.860 2,335,080 7.8261 -0.38%
2007-03-05 0 7.860 7.850 7.870 7.800 7.860 26,358,200 206,072,716 7.8182 7.860 7.850 7.870 7.800 7.860 26,358,200 7.8182 0.38%
2007-03-02 0 7.830 7.830 7.840 7.720 7.900 30,051,392 234,465,099 7.8021 7.830 7.830 7.840 7.720 7.900 30,051,392 7.8021 35.47%
2007-03-01 1 - - - - - 0 0 - 5.780 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 5.780 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 5.780 - - - - 0 - 0.00%
2007-02-26 1 5.780 5.730 5.780 5.250 5.780 3,469,600 19,420,536 5.5973 5.780 5.730 5.780 5.250 5.780 3,469,600 5.5973 11.80%
2007-02-23 0 5.170 5.160 5.170 5.120 5.210 1,136,400 5,866,380 5.1622 5.170 5.160 5.170 5.120 5.210 1,136,400 5.1622 -0.19%
2007-02-22 0 5.180 5.160 5.180 5.160 5.240 1,366,800 7,081,724 5.1812 5.180 5.160 5.180 5.160 5.240 1,366,800 5.1812 -1.15%
2007-02-21 0 5.240 5.240 5.250 5.240 5.340 1,996,000 10,541,560 5.2813 5.240 5.240 5.250 5.240 5.340 1,996,000 5.2813 0.77%
2007-02-16 0 5.200 5.200 5.240 5.030 5.250 1,926,800 10,000,072 5.1900 5.200 5.200 5.240 5.030 5.250 1,926,800 5.1900 3.59%
2007-02-15 0 5.020 5.010 5.020 5.010 5.080 2,028,800 10,237,120 5.0459 5.020 5.010 5.020 5.010 5.080 2,028,800 5.0459 0.00%
2007-02-14 0 5.020 5.020 5.030 5.020 5.100 866,400 4,373,960 5.0484 5.020 5.020 5.030 5.020 5.100 866,400 5.0484 -0.99%
2007-02-13 0 5.070 5.030 5.070 5.020 5.170 1,437,800 7,303,118 5.0794 5.070 5.030 5.070 5.020 5.170 1,437,800 5.0794 -1.17%
2007-02-12 0 5.130 5.110 5.130 5.100 5.180 846,000 4,360,380 5.1541 5.130 5.110 5.130 5.100 5.180 846,000 5.1541 0.59%
2007-02-09 0 5.100 5.090 5.100 5.000 5.260 1,056,000 5,439,464 5.1510 5.100 5.090 5.100 5.000 5.260 1,056,000 5.1510 -3.04%
2007-02-08 0 5.260 5.250 5.260 5.240 5.280 2,074,800 10,906,224 5.2565 5.260 5.250 5.260 5.240 5.280 2,074,800 5.2565 -0.19%
2007-02-07 0 5.270 5.270 5.280 5.190 5.470 3,852,800 20,341,560 5.2797 5.270 5.270 5.280 5.190 5.470 3,852,800 5.2797 2.13%
2007-02-06 0 5.160 5.150 5.160 5.040 5.280 2,092,800 10,746,712 5.1351 5.160 5.150 5.160 5.040 5.280 2,092,800 5.1351 2.38%
2007-02-05 0 5.040 5.040 5.050 4.920 5.180 5,948,400 29,970,220 5.0384 5.040 5.040 5.050 4.920 5.180 5,948,400 5.0384 2.23%
2007-02-02 0 4.930 4.910 4.930 4.800 4.940 1,215,600 5,901,100 4.8545 4.930 4.910 4.930 4.800 4.940 1,215,600 4.8545 2.71%
2007-02-01 0 4.800 4.790 4.800 4.790 4.810 180,000 864,100 4.8006 4.800 4.790 4.800 4.790 4.810 180,000 4.8006 0.00%
2007-01-31 0 4.800 4.780 4.810 4.800 4.840 926,000 4,462,316 4.8189 4.800 4.780 4.810 4.800 4.840 926,000 4.8189 0.00%
2007-01-30 0 4.800 4.770 4.800 4.800 4.850 446,800 2,154,976 4.8231 4.800 4.770 4.800 4.800 4.850 446,800 4.8231 -0.21%
2007-01-29 0 4.810 4.770 4.810 4.770 4.830 464,880 2,232,814 4.8030 4.810 4.770 4.810 4.770 4.830 464,880 4.8030 0.21%
2007-01-26 0 4.800 4.780 4.800 4.720 4.820 483,000 2,299,540 4.7610 4.800 4.780 4.800 4.720 4.820 483,000 4.7610 -0.62%
2007-01-25 0 4.830 4.800 4.830 4.790 4.830 1,439,952 6,914,280 4.8017 4.830 4.800 4.830 4.790 4.830 1,439,952 4.8017 0.00%
2007-01-24 0 4.830 4.800 4.830 4.720 4.830 872,000 4,156,752 4.7669 4.830 4.800 4.830 4.720 4.830 872,000 4.7669 2.33%
2007-01-23 0 4.720 4.710 4.730 4.690 4.720 364,000 1,713,100 4.7063 4.720 4.710 4.730 4.690 4.720 364,000 4.7063 0.00%
2007-01-22 0 4.720 4.710 4.730 4.720 4.740 78,800 372,560 4.7279 4.720 4.710 4.730 4.720 4.740 78,800 4.7279 -0.21%
2007-01-19 0 4.730 4.720 4.730 4.700 4.780 121,200 574,552 4.7405 4.730 4.720 4.730 4.700 4.780 121,200 4.7405 0.64%
2007-01-18 0 4.700 4.700 4.720 4.700 4.730 440,000 2,074,940 4.7158 4.700 4.700 4.720 4.700 4.730 440,000 4.7158 -1.26%
2007-01-17 0 4.760 4.740 4.760 4.750 4.800 284,000 1,354,940 4.7709 4.760 4.740 4.760 4.750 4.800 284,000 4.7709 0.42%
2007-01-16 0 4.740 4.730 4.740 4.740 4.800 1,052,800 5,027,060 4.7749 4.740 4.730 4.740 4.740 4.800 1,052,800 4.7749 -0.63%
2007-01-15 0 4.770 4.730 4.770 4.720 4.790 110,160 522,916 4.7469 4.770 4.730 4.770 4.720 4.790 110,160 4.7469 1.06%
2007-01-12 0 4.720 4.700 4.770 4.700 4.850 1,426,520 6,830,064 4.7879 4.720 4.700 4.770 4.700 4.850 1,426,520 4.7879 0.00%
2007-01-11 0 4.720 4.670 4.700 4.600 4.800 3,074,400 14,410,220 4.6872 4.720 4.670 4.700 4.600 4.800 3,074,400 4.6872 1.51%
2007-01-10 0 4.650 4.640 4.650 4.630 4.780 743,200 3,491,688 4.6982 4.650 4.640 4.650 4.630 4.780 743,200 4.6982 -3.13%
2007-01-09 0 4.800 4.750 4.800 4.750 4.840 862,000 4,149,700 4.8140 4.800 4.750 4.800 4.750 4.840 862,000 4.8140 2.35%
2007-01-08 0 4.690 4.620 4.750 4.570 4.810 1,073,000 5,055,120 4.7112 4.690 4.620 4.750 4.570 4.810 1,073,000 4.7112 0.64%
2007-01-05 0 4.660 4.540 4.780 4.530 4.730 746,400 3,412,560 4.5720 4.660 4.540 4.780 4.530 4.730 746,400 4.5720 2.42%
2007-01-04 0 4.550 4.540 4.550 4.530 4.550 916,800 4,164,644 4.5426 4.550 4.540 4.550 4.530 4.550 916,800 4.5426 0.00%
2007-01-03 0 4.550 4.530 4.600 4.510 4.550 717,600 3,257,664 4.5397 4.550 4.530 4.600 4.510 4.550 717,600 4.5397 0.00%
2007-01-02 0 4.550 4.530 4.600 4.500 4.620 432,800 1,972,640 4.5579 4.550 4.530 4.600 4.500 4.620 432,800 4.5579 -1.30%
2006-12-29 0 4.610 4.640 4.650 4.450 4.630 572,000 2,608,420 4.5602 4.610 4.640 4.650 4.450 4.630 572,000 4.5602 0.22%
2006-12-28 0 4.600 4.450 4.600 4.450 4.600 318,000 1,425,184 4.4817 4.600 4.450 4.600 4.450 4.600 318,000 4.4817 2.00%
2006-12-27 0 4.510 4.510 4.580 4.500 4.620 77,600 355,720 4.5840 4.510 4.510 4.580 4.500 4.620 77,600 4.5840 -2.38%
2006-12-22 0 4.620 4.540 4.620 4.540 4.620 64,000 291,520 4.5550 4.620 4.540 4.620 4.540 4.620 64,000 4.5550 -0.65%
2006-12-21 0 4.650 4.650 4.680 4.650 4.720 102,800 480,180 4.6710 4.650 4.650 4.680 4.650 4.720 102,800 4.6710 -1.27%
2006-12-20 0 4.710 4.650 4.710 4.510 4.720 525,200 2,463,920 4.6914 4.710 4.650 4.710 4.510 4.720 525,200 4.6914 2.61%
2006-12-19 0 4.590 4.570 4.590 4.560 4.590 116,000 529,740 4.5667 4.590 4.570 4.590 4.560 4.590 116,000 4.5667 0.66%
2006-12-18 0 4.560 4.560 4.600 4.550 4.680 337,200 1,538,222 4.5617 4.560 4.560 4.600 4.550 4.680 337,200 4.5617 0.44%
2006-12-15 0 4.540 4.540 4.560 4.540 4.600 684,400 3,128,068 4.5705 4.540 4.540 4.560 4.540 4.600 684,400 4.5705 -1.30%
2006-12-14 0 4.600 4.590 4.600 4.600 4.660 2,766,000 12,795,620 4.6260 4.600 4.590 4.600 4.600 4.660 2,766,000 4.6260 -1.08%
2006-12-13 0 4.650 4.640 4.650 4.640 4.680 585,600 2,726,900 4.6566 4.650 4.640 4.650 4.640 4.680 585,600 4.6566 0.22%
2006-12-12 0 4.640 4.640 4.650 4.620 4.670 876,000 4,064,420 4.6397 4.640 4.640 4.650 4.620 4.670 876,000 4.6397 -0.85%
2006-12-11 0 4.680 4.660 4.680 4.660 4.760 817,200 3,826,452 4.6824 4.680 4.660 4.680 4.660 4.760 817,200 4.6824 -1.06%
2006-12-08 0 4.730 4.710 4.730 4.580 4.750 1,890,800 8,887,732 4.7005 4.730 4.710 4.730 4.580 4.750 1,890,800 4.7005 3.28%
2006-12-07 0 4.580 4.570 4.600 4.570 4.580 47,200 215,820 4.5725 4.580 4.570 4.600 4.570 4.580 47,200 4.5725 -2.14%
2006-12-06 0 4.680 4.670 4.680 4.430 4.700 659,200 3,032,316 4.6000 4.680 4.670 4.680 4.430 4.700 659,200 4.6000 5.64%
2006-12-05 0 4.430 4.430 4.450 4.430 4.440 268,000 1,188,324 4.4340 4.430 4.430 4.450 4.430 4.440 268,000 4.4340 -0.45%
2006-12-04 0 4.450 4.450 4.480 4.420 4.450 188,400 835,928 4.4370 4.450 4.450 4.480 4.420 4.450 188,400 4.4370 0.68%
2006-12-01 0 4.420 4.420 4.430 4.400 4.430 380,800 1,682,356 4.4180 4.420 4.420 4.430 4.400 4.430 380,800 4.4180 -0.45%
2006-11-30 0 4.440 4.440 4.470 4.430 4.450 264,000 1,169,040 4.4282 4.440 4.440 4.470 4.430 4.450 264,000 4.4282 0.45%
2006-11-29 0 4.420 4.420 4.440 4.370 4.440 300,400 1,321,260 4.3983 4.420 4.420 4.440 4.370 4.440 300,400 4.3983 1.84%
2006-11-28 0 4.340 4.320 4.360 4.340 4.400 608,400 2,662,816 4.3768 4.340 4.320 4.360 4.340 4.400 608,400 4.3768 -1.59%
2006-11-27 0 4.410 4.410 4.430 4.350 4.450 1,090,000 4,802,964 4.4064 4.410 4.410 4.430 4.350 4.450 1,090,000 4.4064 -0.90%
2006-11-24 0 4.450 4.450 4.460 4.440 4.470 688,800 3,066,340 4.4517 4.450 4.450 4.460 4.440 4.470 688,800 4.4517 0.00%
2006-11-23 0 4.450 4.430 4.450 4.400 4.460 1,210,400 5,364,556 4.4321 4.450 4.430 4.450 4.400 4.460 1,210,400 4.4321 0.68%
2006-11-22 0 4.420 4.420 4.450 4.400 4.460 530,400 2,344,100 4.4195 4.420 4.420 4.450 4.400 4.460 530,400 4.4195 -0.90%
2006-11-21 0 4.460 4.450 4.460 4.400 4.460 470,000 2,091,040 4.4490 4.460 4.450 4.460 4.400 4.460 470,000 4.4490 -0.45%
2006-11-20 0 4.480 4.470 4.490 4.430 4.500 1,059,200 4,747,080 4.4818 4.480 4.470 4.490 4.430 4.500 1,059,200 4.4818 0.67%
2006-11-17 0 4.450 4.440 4.450 4.330 4.470 934,400 4,141,892 4.4327 4.450 4.440 4.450 4.330 4.470 934,400 4.4327 2.06%
2006-11-16 0 4.360 4.350 4.370 4.310 4.360 356,800 1,547,828 4.3381 4.360 4.350 4.370 4.310 4.360 356,800 4.3381 0.69%
2006-11-15 0 4.330 4.330 4.360 4.280 4.350 646,000 2,779,476 4.3026 4.330 4.330 4.360 4.280 4.350 646,000 4.3026 0.93%
2006-11-14 0 4.290 4.290 4.320 4.250 4.360 753,200 3,243,020 4.3057 4.290 4.290 4.320 4.250 4.360 753,200 4.3057 1.42%
2006-11-13 0 4.230 4.220 4.260 4.200 4.230 147,600 621,320 4.2095 4.230 4.220 4.260 4.200 4.230 147,600 4.2095 0.71%
2006-11-10 0 4.200 4.150 4.220 4.180 4.220 436,400 1,832,872 4.2000 4.200 4.150 4.220 4.180 4.220 436,400 4.2000 0.00%
2006-11-09 0 4.200 4.200 4.210 4.200 4.220 555,600 2,333,132 4.1993 4.200 4.200 4.210 4.200 4.220 555,600 4.1993 0.00%
2006-11-08 0 4.200 4.200 4.210 4.180 4.200 321,200 1,344,414 4.1856 4.200 4.200 4.210 4.180 4.200 321,200 4.1856 0.00%
2006-11-07 0 4.200 4.170 4.200 4.160 4.200 243,600 1,018,100 4.1794 4.200 4.170 4.200 4.160 4.200 243,600 4.1794 0.00%
2006-11-06 0 4.200 4.200 4.220 4.140 4.220 818,400 3,423,576 4.1833 4.200 4.200 4.220 4.140 4.220 818,400 4.1833 0.24%
2006-11-03 0 4.190 4.190 4.210 4.190 4.200 1,012,400 4,248,956 4.1969 4.190 4.190 4.210 4.190 4.200 1,012,400 4.1969 0.00%
2006-11-02 0 4.190 4.190 4.200 4.180 4.200 536,400 2,251,056 4.1966 4.190 4.190 4.200 4.180 4.200 536,400 4.1966 -0.24%
2006-11-01 0 4.200 4.200 4.220 4.100 4.200 282,800 1,185,720 4.1928 4.200 4.200 4.220 4.100 4.200 282,800 4.1928 2.44%
2006-10-31 0 4.100 4.100 4.140 4.090 4.100 345,200 1,413,352 4.0943 4.100 4.100 4.140 4.090 4.100 345,200 4.0943 -0.24%
2006-10-27 0 4.110 4.100 4.110 4.100 4.120 808,400 3,325,904 4.1142 4.110 4.100 4.110 4.100 4.120 808,400 4.1142 -0.96%
2006-10-26 0 4.150 4.150 4.180 4.150 4.200 437,200 1,819,860 4.1625 4.150 4.150 4.180 4.150 4.200 437,200 4.1625 -0.24%
2006-10-25 0 4.160 4.150 4.200 4.100 4.160 85,600 355,168 4.1492 4.160 4.150 4.200 4.100 4.160 85,600 4.1492 0.24%
2006-10-24 0 4.150 4.150 4.200 4.110 4.150 462,800 1,914,860 4.1376 4.150 4.150 4.200 4.110 4.150 462,800 4.1376 0.24%
2006-10-23 0 4.140 4.140 4.150 4.120 4.140 128,200 530,596 4.1388 4.140 4.140 4.150 4.120 4.140 128,200 4.1388 -0.24%
2006-10-20 0 4.150 4.150 4.180 4.110 4.180 83,000 344,760 4.1537 4.150 4.150 4.180 4.110 4.180 83,000 4.1537 0.00%
2006-10-19 0 4.150 4.150 4.170 4.150 4.160 390,400 1,621,992 4.1547 4.150 4.150 4.170 4.150 4.160 390,400 4.1547 -0.48%
2006-10-18 0 4.170 4.180 4.190 4.160 4.180 113,200 471,400 4.1643 4.170 4.180 4.190 4.160 4.180 113,200 4.1643 -0.48%
2006-10-17 0 4.190 4.190 4.240 4.180 4.230 652,000 2,737,060 4.1979 4.190 4.190 4.240 4.180 4.230 652,000 4.1979 -1.64%
2006-10-16 0 4.260 4.260 4.300 4.260 4.300 553,200 2,367,660 4.2799 4.260 4.260 4.300 4.260 4.300 553,200 4.2799 0.00%
2006-10-13 0 4.260 4.260 4.270 4.210 4.260 179,600 763,132 4.2491 4.260 4.260 4.270 4.210 4.260 179,600 4.2491 0.24%
2006-10-12 0 4.250 4.250 4.280 4.250 4.300 1,025,200 4,362,960 4.2557 4.250 4.250 4.280 4.250 4.300 1,025,200 4.2557 -1.62%
2006-10-11 0 4.320 4.320 4.360 4.300 4.380 636,000 2,768,692 4.3533 4.320 4.320 4.360 4.300 4.380 636,000 4.3533 -0.69%
2006-10-10 0 4.350 4.350 4.380 4.280 4.420 1,096,000 4,767,552 4.3500 4.350 4.350 4.380 4.280 4.420 1,096,000 4.3500 -0.46%
2006-10-09 0 4.370 4.350 4.370 4.200 4.420 2,312,000 9,920,080 4.2907 4.370 4.350 4.370 4.200 4.420 2,312,000 4.2907 4.05%
2006-10-06 0 4.200 4.200 4.230 4.140 4.220 1,659,688 6,952,348 4.1889 4.200 4.200 4.230 4.140 4.220 1,659,688 4.1889 -1.64%
2006-10-05 0 4.270 4.240 4.270 4.190 4.370 1,898,800 8,052,336 4.2407 4.270 4.240 4.270 4.190 4.370 1,898,800 4.2407 -0.70%
2006-10-04 0 4.300 4.260 4.320 4.050 4.320 1,929,200 8,138,572 4.2186 4.300 4.260 4.320 4.050 4.320 1,929,200 4.2186 5.91%
2006-10-03 0 4.060 4.030 4.060 3.900 4.060 578,800 2,303,484 3.9798 4.060 4.030 4.060 3.900 4.060 578,800 3.9798 3.57%
2006-09-29 0 3.920 3.880 3.950 3.880 3.940 1,314,800 5,130,300 3.9020 3.920 3.880 3.950 3.880 3.940 1,314,800 3.9020 0.51%
2006-09-28 0 3.900 3.900 3.910 3.900 3.930 4,066,000 15,801,428 3.8862 3.900 3.900 3.910 3.900 3.930 4,066,000 3.8862 0.00%
2006-09-27 0 3.900 3.900 3.910 3.840 3.900 444,000 1,724,760 3.8846 3.900 3.900 3.910 3.840 3.900 444,000 3.8846 2.09%
2006-09-26 0 3.820 3.820 3.880 3.820 3.830 36,400 139,208 3.8244 3.820 3.820 3.880 3.820 3.830 36,400 3.8244 -0.52%
2006-09-25 0 3.840 3.840 3.850 3.840 3.900 614,800 2,374,764 3.8627 3.840 3.840 3.850 3.840 3.900 614,800 3.8627 -0.52%
2006-09-22 0 3.860 3.860 3.880 3.860 3.880 350,000 1,355,660 3.8733 3.860 3.860 3.880 3.860 3.880 350,000 3.8733 -0.52%
2006-09-21 0 3.880 3.850 3.880 3.830 3.900 84,000 324,600 3.8643 3.880 3.850 3.880 3.830 3.900 84,000 3.8643 -0.26%
2006-09-20 0 3.890 3.850 3.900 3.820 3.900 158,400 615,148 3.8835 3.890 3.850 3.900 3.820 3.900 158,400 3.8835 2.37%
2006-09-19 0 3.800 3.800 3.890 3.730 3.830 56,000 212,920 3.8021 3.800 3.800 3.890 3.730 3.830 56,000 3.8021 -2.56%
2006-09-18 0 3.900 3.900 3.910 3.890 3.900 153,000 596,460 3.8984 3.900 3.900 3.910 3.890 3.900 153,000 3.8984 0.78%
2006-09-15 0 3.900 3.870 3.900 3.870 3.900 266,000 1,037,080 3.8988 3.870 3.840 3.870 3.840 3.870 268,062 3.8688 0.52%
2006-09-14 0 3.880 3.860 3.900 3.880 3.910 226,800 884,364 3.8993 3.850 3.830 3.870 3.850 3.880 228,558 3.8693 -0.51%
2006-09-13 0 3.900 3.890 3.920 3.770 3.960 960,000 3,746,660 3.9028 3.870 3.860 3.890 3.741 3.930 967,442 3.8727 2.90%
2006-09-12 0 3.790 3.790 3.820 3.720 3.800 178,000 669,060 3.7588 3.761 3.761 3.791 3.691 3.771 179,380 3.7299 2.16%
2006-09-11 0 3.710 3.690 3.710 3.660 3.710 226,000 834,960 3.6945 3.681 3.662 3.681 3.632 3.681 227,752 3.6661 0.27%
2006-09-08 0 3.700 3.700 3.760 3.700 3.750 274,800 1,023,860 3.7258 3.672 3.672 3.731 3.672 3.721 276,930 3.6972 -0.54%
2006-09-07 0 3.720 3.720 3.750 3.700 3.750 132,800 492,980 3.7122 3.691 3.691 3.721 3.672 3.721 133,829 3.6836 -1.85%
2006-09-06 0 3.790 3.740 3.790 - - 0 0 - 3.761 3.711 3.761 - - 0 - 0.00%
2006-09-05 0 3.790 3.740 3.790 3.730 3.790 46,000 172,180 3.7430 3.761 3.711 3.761 3.701 3.761 46,357 3.7143 0.53%
2006-09-04 0 3.770 3.730 3.830 - - 0 0 - 3.741 3.701 3.801 - - 0 - 0.00%
2006-09-01 0 3.770 3.770 3.800 3.750 3.800 463,600 1,747,368 3.7691 3.741 3.741 3.771 3.721 3.771 467,194 3.7401 -2.08%
2006-08-31 0 3.850 3.800 3.850 3.840 3.850 88,000 338,400 3.8455 3.820 3.771 3.820 3.810 3.820 88,682 3.8159 0.26%
2006-08-30 0 3.840 3.800 3.840 3.750 3.840 43,600 166,396 3.8164 3.810 3.771 3.810 3.721 3.810 43,938 3.7871 -0.52%
2006-08-29 0 3.860 3.850 3.880 3.830 3.880 310,000 1,194,260 3.8525 3.830 3.820 3.850 3.801 3.850 312,403 3.8228 1.58%
2006-08-28 0 3.800 3.760 3.800 3.750 3.800 144,000 543,820 3.7765 3.771 3.731 3.771 3.721 3.771 145,116 3.7475 -0.78%
2006-08-25 0 3.830 3.810 3.850 3.780 3.850 102,800 394,000 3.8327 3.801 3.781 3.820 3.751 3.820 103,597 3.8032 -0.52%
2006-08-24 0 3.850 3.850 3.860 3.840 3.890 254,800 981,040 3.8502 3.820 3.820 3.830 3.810 3.860 256,775 3.8206 -0.77%
2006-08-23 0 3.880 3.880 3.900 3.880 3.890 8,000 31,060 3.8825 3.850 3.850 3.870 3.850 3.860 8,062 3.8526 0.00%
2006-08-22 0 3.880 3.860 3.900 3.860 3.900 54,000 209,360 3.8770 3.850 3.830 3.870 3.830 3.870 54,419 3.8472 0.00%
2006-08-21 0 3.880 3.860 3.890 3.880 3.880 54,400 209,400 3.8493 3.850 3.830 3.860 3.850 3.850 54,822 3.8197 -0.77%
2006-08-18 0 3.910 3.890 3.910 3.880 3.920 113,200 443,400 3.9170 3.880 3.860 3.880 3.850 3.890 114,078 3.8868 0.51%
2006-08-17 0 3.890 3.890 3.930 3.880 3.970 607,600 2,377,040 3.9122 3.860 3.860 3.900 3.850 3.939 612,310 3.8821 -1.27%
2006-08-16 0 3.940 3.920 3.950 3.900 3.950 888,400 3,490,192 3.9286 3.910 3.890 3.920 3.870 3.920 895,287 3.8984 1.55%
2006-08-15 0 3.880 3.880 3.930 3.870 3.910 282,000 1,097,300 3.8911 3.850 3.850 3.900 3.840 3.880 284,186 3.8612 -0.51%
2006-08-14 0 3.900 3.860 3.900 3.860 3.950 396,000 1,547,180 3.9070 3.870 3.830 3.870 3.830 3.920 399,070 3.8770 -1.52%
2006-08-11 0 3.960 3.940 3.960 3.870 4.000 1,002,800 3,963,800 3.9527 3.930 3.910 3.930 3.840 3.969 1,010,574 3.9223 2.59%
2006-08-10 0 3.860 3.860 3.880 3.850 3.890 193,200 748,196 3.8727 3.830 3.830 3.850 3.820 3.860 194,698 3.8429 -0.52%
2006-08-09 0 3.880 3.880 3.890 3.870 3.890 136,400 529,220 3.8799 3.850 3.850 3.860 3.840 3.860 137,457 3.8501 0.26%
2006-08-08 0 3.870 3.870 3.880 3.860 3.880 320,800 1,237,676 3.8581 3.840 3.840 3.850 3.830 3.850 323,287 3.8284 0.26%
2006-08-07 0 3.860 3.860 3.880 3.840 3.860 145,600 560,584 3.8502 3.830 3.830 3.850 3.810 3.830 146,729 3.8205 -1.03%
2006-08-04 0 3.900 3.890 3.910 3.870 3.910 942,000 3,666,420 3.8922 3.870 3.860 3.880 3.840 3.880 949,302 3.8622 0.26%
2006-08-03 0 3.890 3.880 3.890 3.870 3.910 213,200 826,480 3.8765 3.860 3.850 3.860 3.840 3.880 214,853 3.8467 0.52%
2006-08-02 0 3.870 3.870 3.900 3.840 3.890 340,000 1,313,360 3.8628 3.840 3.840 3.870 3.810 3.860 342,636 3.8331 -0.51%
2006-08-01 0 3.890 3.890 3.900 3.890 4.000 1,092,000 4,252,280 3.8940 3.860 3.860 3.870 3.860 3.969 1,100,465 3.8641 -1.77%
2006-07-31 0 3.960 3.900 3.960 3.900 3.980 782,800 3,092,616 3.9507 3.930 3.870 3.930 3.870 3.949 788,868 3.9203 1.02%
2006-07-28 0 3.920 3.900 3.930 3.900 3.920 164,800 645,616 3.9176 3.890 3.870 3.900 3.870 3.890 166,078 3.8874 -0.25%
2006-07-27 0 3.930 3.860 3.930 3.880 3.930 70,000 274,100 3.9157 3.900 3.830 3.900 3.850 3.900 70,543 3.8856 0.26%
2006-07-26 0 3.920 3.900 3.920 3.860 3.940 70,000 273,040 3.9006 3.890 3.870 3.890 3.830 3.910 70,543 3.8706 -0.25%
2006-07-25 0 3.930 3.880 3.930 3.880 3.950 130,000 508,160 3.9089 3.900 3.850 3.900 3.850 3.920 131,008 3.8789 1.55%
2006-07-24 0 3.870 3.870 3.880 3.850 3.880 322,000 1,247,440 3.8740 3.840 3.840 3.850 3.820 3.850 324,496 3.8442 -1.40%
2006-07-21 0 3.925 3.900 3.925 3.900 3.925 1,218,000 4,750,700 3.9004 3.895 3.870 3.895 3.870 3.895 1,227,442 3.8704 0.00%
2006-07-20 0 3.925 3.925 3.950 3.900 3.925 828,000 3,230,950 3.9021 3.895 3.895 3.920 3.870 3.895 834,419 3.8721 1.29%
2006-07-19 0 3.875 3.875 3.900 3.850 3.925 421,200 1,638,260 3.8895 3.845 3.845 3.870 3.820 3.895 424,465 3.8596 -0.64%
2006-07-18 0 3.900 3.900 3.925 3.900 3.925 202,000 789,050 3.9062 3.870 3.870 3.895 3.870 3.895 203,566 3.8761 -0.64%
2006-07-17 0 3.925 3.875 3.925 - - 0 0 - 3.895 3.845 3.895 - - 0 - 0.00%
2006-07-14 0 3.925 3.900 3.950 3.875 3.925 482,000 1,882,550 3.9057 3.895 3.870 3.920 3.845 3.895 485,736 3.8757 0.64%
2006-07-13 0 3.900 3.900 3.925 3.875 4.075 1,616,000 6,351,550 3.9304 3.870 3.870 3.895 3.845 4.044 1,628,527 3.9002 -5.45%
2006-07-12 0 4.125 4.075 4.125 4.100 4.125 220,800 905,700 4.1019 4.093 4.044 4.093 4.068 4.093 222,512 4.0703 0.00%
2006-07-11 0 4.125 4.100 4.125 4.100 4.150 492,400 2,031,760 4.1262 4.093 4.068 4.093 4.068 4.118 496,217 4.0945 0.61%
2006-07-10 0 4.100 4.050 4.100 4.050 4.100 240,000 981,500 4.0896 4.068 4.019 4.068 4.019 4.068 241,860 4.0581 0.61%
2006-07-07 0 4.075 4.025 4.075 4.000 4.100 150,000 605,550 4.0370 4.044 3.994 4.044 3.969 4.068 151,163 4.0059 0.62%
2006-07-06 0 4.050 4.000 4.050 4.000 4.050 142,000 573,000 4.0352 4.019 3.969 4.019 3.969 4.019 143,101 4.0042 1.25%
2006-07-05 0 4.000 3.975 4.000 3.975 4.025 80,000 319,650 3.9956 3.969 3.944 3.969 3.944 3.994 80,620 3.9649 -1.23%
2006-07-04 0 4.050 4.025 4.075 4.025 4.075 357,200 1,445,480 4.0467 4.019 3.994 4.044 3.994 4.044 359,969 4.0156 0.00%
2006-07-03 0 4.050 4.025 4.075 4.050 4.150 64,000 259,750 4.0586 4.019 3.994 4.044 4.019 4.118 64,496 4.0274 -2.41%
2006-06-30 0 4.150 4.100 4.150 4.000 4.150 766,400 3,154,180 4.1156 4.118 4.068 4.118 3.969 4.118 772,341 4.0839 3.11%
2006-06-29 0 4.025 4.000 4.025 3.925 4.050 564,400 2,251,630 3.9894 3.994 3.969 3.994 3.895 4.019 568,775 3.9587 1.90%
2006-06-28 0 3.950 3.950 3.975 3.900 3.975 432,000 1,704,050 3.9446 3.920 3.920 3.944 3.870 3.944 435,349 3.9142 0.00%
2006-06-27 0 3.950 3.925 3.975 3.950 4.000 1,470,000 5,842,300 3.9744 3.920 3.895 3.944 3.920 3.969 1,481,395 3.9438 -1.25%
2006-06-26 0 4.000 4.000 4.025 4.000 4.025 140,000 560,250 4.0018 3.969 3.969 3.994 3.969 3.994 141,085 3.9710 -1.23%
2006-06-23 0 4.050 4.050 4.075 4.050 4.050 98,000 396,900 4.0500 4.019 4.019 4.044 4.019 4.019 98,760 4.0188 -1.22%
2006-06-22 0 4.100 4.075 4.100 4.025 4.100 519,200 2,103,880 4.0522 4.068 4.044 4.068 3.994 4.068 523,225 4.0210 1.86%
2006-06-21 0 4.025 4.025 4.050 3.975 4.050 620,000 2,480,530 4.0009 3.994 3.994 4.019 3.944 4.019 624,806 3.9701 1.90%
2006-06-20 0 3.950 3.950 3.975 3.825 4.000 586,400 2,306,200 3.9328 3.920 3.920 3.944 3.796 3.969 590,946 3.9026 3.27%
2006-06-19 0 3.825 3.825 3.850 3.800 3.850 100,000 382,900 3.8290 3.796 3.796 3.820 3.771 3.820 100,775 3.7995 -0.65%
2006-06-16 0 3.850 3.850 3.875 3.800 3.850 712,000 2,713,000 3.8104 3.820 3.820 3.845 3.771 3.820 717,519 3.7811 1.32%
2006-06-15 0 3.800 3.725 3.800 3.700 3.800 342,000 1,289,000 3.7690 3.771 3.696 3.771 3.672 3.771 344,651 3.7400 1.33%
2006-06-14 0 3.750 3.750 3.775 3.725 3.800 2,192,000 8,259,450 3.7680 3.721 3.721 3.746 3.696 3.771 2,208,992 3.7390 -1.32%
2006-06-13 0 3.800 3.800 3.825 3.775 3.825 3,358,400 12,765,590 3.8011 3.771 3.771 3.796 3.746 3.796 3,384,434 3.7719 -1.30%
2006-06-12 0 3.850 3.825 3.875 3.825 3.900 60,000 231,050 3.8508 3.820 3.796 3.845 3.796 3.870 60,465 3.8212 -0.65%
2006-06-09 0 3.875 3.825 3.875 3.800 3.875 1,046,000 3,985,550 3.8103 3.845 3.796 3.845 3.771 3.845 1,054,109 3.7810 1.31%
2006-06-08 0 3.825 3.800 3.825 3.775 3.850 1,620,800 6,179,000 3.8123 3.796 3.771 3.796 3.746 3.820 1,633,364 3.7830 -0.65%
2006-06-07 0 3.850 3.850 3.875 3.800 3.925 734,000 2,808,200 3.8259 3.820 3.820 3.845 3.771 3.895 739,690 3.7965 -1.28%
2006-06-06 0 3.900 3.875 3.950 3.850 3.975 3,772,000 14,649,150 3.8837 3.870 3.845 3.920 3.820 3.944 3,801,240 3.8538 -3.11%
2006-06-05 0 4.025 4.000 4.050 3.975 4.300 892,000 3,579,400 4.0128 3.994 3.969 4.019 3.944 4.267 898,915 3.9819 -3.01%
2006-06-02 0 4.150 4.125 4.150 4.100 4.175 499,200 2,066,140 4.1389 4.118 4.093 4.118 4.068 4.143 503,070 4.1071 -2.92%
2006-06-01 0 4.275 4.225 4.250 4.100 4.375 3,414,902 14,428,038 4.2250 4.242 4.192 4.217 4.068 4.341 3,441,374 4.1925 6.88%
2006-05-30 0 4.000 3.975 4.000 3.950 4.000 566,400 2,245,310 3.9642 3.969 3.944 3.969 3.920 3.969 570,791 3.9337 0.00%
2006-05-29 0 4.000 3.925 4.050 3.900 4.050 1,016,000 4,002,300 3.9393 3.969 3.895 4.019 3.870 4.019 1,023,876 3.9090 1.27%
2006-05-26 0 3.950 3.950 3.975 3.925 3.975 242,400 955,320 3.9411 3.920 3.920 3.944 3.895 3.944 244,279 3.9108 0.00%
2006-05-25 0 3.950 3.925 3.950 3.925 3.950 526,400 2,072,890 3.9379 3.920 3.895 3.920 3.895 3.920 530,481 3.9076 -0.63%
2006-05-24 0 3.975 3.950 3.975 3.925 4.000 586,800 2,320,300 3.9542 3.944 3.920 3.944 3.895 3.969 591,349 3.9237 0.63%
2006-05-23 0 3.950 3.950 3.975 3.850 3.950 3,140,000 12,265,900 3.9063 3.920 3.920 3.944 3.820 3.920 3,164,341 3.8763 0.64%
2006-05-22 0 3.925 3.925 3.950 3.825 4.150 4,138,000 16,232,420 3.9228 3.895 3.895 3.920 3.796 4.118 4,170,078 3.8926 -5.99%
2006-05-19 0 4.175 4.150 4.175 4.150 4.225 2,625,600 10,950,830 4.1708 4.143 4.118 4.143 4.118 4.192 2,645,953 4.1387 -1.18%
2006-05-18 0 4.225 4.225 4.250 4.100 4.500 5,712,000 24,555,210 4.2989 4.192 4.192 4.217 4.068 4.465 5,756,279 4.2658 -1.74%
2006-05-17 0 4.300 4.275 4.300 4.050 4.350 6,128,400 26,001,450 4.2428 4.267 4.242 4.267 4.019 4.317 6,175,907 4.2101 7.50%
2006-05-16 0 4.000 3.975 4.000 3.950 4.075 4,791,600 19,150,560 3.9967 3.969 3.944 3.969 3.920 4.044 4,828,744 3.9660 1.27%
2006-05-15 0 3.950 3.925 3.950 3.850 3.950 10,609,600 41,527,580 3.9142 3.920 3.895 3.920 3.820 3.920 10,691,845 3.8840 1.94%
2006-05-12 0 3.875 3.850 3.875 3.725 3.925 7,486,400 28,926,750 3.8639 3.845 3.820 3.845 3.696 3.895 7,544,434 3.8342 3.33%
2006-05-11 0 3.750 3.750 3.775 3.750 3.800 5,594,000 20,982,700 3.7509 3.721 3.721 3.746 3.721 3.771 5,637,364 3.7221 -1.32%
2006-05-10 0 3.800 3.775 3.800 3.700 3.825 10,895,600 40,790,050 3.7437 3.771 3.746 3.771 3.672 3.796 10,980,062 3.7149 2.01%
2006-05-09 0 3.725 3.700 3.725 3.675 3.750 1,118,800 4,138,450 3.6990 3.696 3.672 3.696 3.647 3.721 1,127,473 3.6706 -1.32%
2006-05-08 0 3.775 3.750 3.775 3.650 3.775 1,720,400 6,402,080 3.7213 3.746 3.721 3.746 3.622 3.746 1,733,736 3.6926 2.72%
2006-05-04 0 3.675 3.650 3.700 3.625 3.675 1,760,000 6,484,100 3.6841 3.647 3.622 3.672 3.597 3.647 1,773,643 3.6558 -0.68%
2006-05-03 0 3.700 3.700 3.725 3.675 3.725 1,236,800 4,569,550 3.6947 3.672 3.672 3.696 3.647 3.696 1,246,388 3.6662 0.00%
2006-05-02 0 3.700 3.675 3.700 3.650 3.700 658,800 2,421,640 3.6758 3.672 3.647 3.672 3.622 3.672 663,907 3.6476 0.00%
2006-04-28 0 3.700 3.700 3.750 3.600 3.725 2,096,000 7,622,200 3.6365 3.672 3.672 3.721 3.572 3.696 2,112,248 3.6086 2.78%
2006-04-27 0 3.600 3.600 3.625 3.600 3.650 480,800 1,743,490 3.6262 3.572 3.572 3.597 3.572 3.622 484,527 3.5983 0.00%
2006-04-26 0 3.600 3.600 3.625 3.550 3.600 1,342,400 4,828,960 3.5973 3.572 3.572 3.597 3.523 3.572 1,352,806 3.5696 0.70%
2006-04-25 0 3.575 3.575 3.600 3.550 3.625 2,046,000 7,341,170 3.5881 3.548 3.548 3.572 3.523 3.597 2,061,860 3.5605 -1.38%
2006-04-24 0 3.625 3.625 3.650 3.500 3.750 6,415,600 23,541,920 3.6695 3.597 3.597 3.622 3.473 3.721 6,465,333 3.6413 1.40%
2006-04-21 0 3.575 3.550 3.575 3.525 3.600 794,000 2,828,070 3.5618 3.548 3.523 3.548 3.498 3.572 800,155 3.5344 -0.69%
2006-04-20 0 3.600 3.525 3.600 3.525 3.600 1,359,200 4,849,800 3.5681 3.572 3.498 3.572 3.498 3.572 1,369,736 3.5407 0.00%
2006-04-19 0 3.600 3.575 3.600 3.525 3.600 1,890,000 6,767,600 3.5807 3.572 3.548 3.572 3.498 3.572 1,904,651 3.5532 0.00%
2006-04-18 0 3.600 3.575 3.600 3.525 3.600 1,838,800 6,574,430 3.5754 3.572 3.548 3.572 3.498 3.572 1,853,054 3.5479 0.00%
2006-04-13 0 3.600 3.575 3.625 3.525 3.600 917,600 3,280,760 3.5754 3.572 3.548 3.597 3.498 3.572 924,713 3.5479 0.00%
2006-04-12 0 3.600 3.575 3.625 3.450 3.600 1,238,800 4,396,930 3.5493 3.572 3.548 3.597 3.423 3.572 1,248,403 3.5220 0.42%
2006-04-11 0 3.625 3.600 3.625 3.600 3.650 1,200,400 4,358,630 3.6310 3.557 3.533 3.557 3.533 3.582 1,223,203 3.5633 0.00%
2006-04-10 0 3.625 3.625 3.650 3.600 3.650 804,400 2,911,910 3.6200 3.557 3.557 3.582 3.533 3.582 819,680 3.5525 -0.68%
2006-04-07 0 3.650 3.650 3.675 3.625 3.650 1,442,000 5,261,350 3.6486 3.582 3.582 3.606 3.557 3.582 1,469,392 3.5806 -0.68%
2006-04-06 0 3.675 3.675 3.700 3.625 3.700 2,212,000 8,123,000 3.6722 3.606 3.606 3.631 3.557 3.631 2,254,019 3.6038 0.68%
2006-04-04 0 3.650 3.625 3.650 3.625 3.700 432,400 1,579,910 3.6538 3.582 3.557 3.582 3.557 3.631 440,614 3.5857 -1.35%
2006-04-03 0 3.700 3.700 3.725 3.625 3.725 928,000 3,446,010 3.7134 3.631 3.631 3.656 3.557 3.656 945,628 3.6441 0.68%
2006-03-31 0 3.675 3.675 3.700 3.625 3.725 1,362,800 4,997,117 3.6668 3.606 3.606 3.631 3.557 3.656 1,388,688 3.5984 -1.34%
2006-03-30 0 3.725 3.725 3.750 3.625 3.725 1,582,000 5,837,450 3.6899 3.656 3.656 3.680 3.557 3.656 1,612,052 3.6211 0.68%
2006-03-29 0 3.700 3.700 3.725 3.575 3.750 1,526,400 5,606,200 3.6728 3.631 3.631 3.656 3.508 3.680 1,555,396 3.6044 2.78%
2006-03-28 0 3.600 3.600 3.625 3.575 3.625 1,255,600 4,505,110 3.5880 3.533 3.533 3.557 3.508 3.557 1,279,451 3.5211 0.70%
2006-03-27 0 3.575 3.550 3.575 3.550 3.625 1,038,400 3,720,470 3.5829 3.508 3.484 3.508 3.484 3.557 1,058,125 3.5161 -2.05%
2006-03-24 0 3.650 3.650 3.675 3.525 3.650 3,128,400 11,198,250 3.5795 3.582 3.582 3.606 3.459 3.582 3,187,827 3.5128 0.69%
2006-03-23 0 3.625 3.625 3.650 3.600 3.700 1,323,200 4,819,280 3.6421 3.557 3.557 3.582 3.533 3.631 1,348,336 3.5742 -2.03%
2006-03-22 0 3.700 3.700 3.725 3.675 3.725 2,390,800 8,846,100 3.7001 3.631 3.631 3.656 3.606 3.656 2,436,216 3.6311 0.00%
2006-03-21 0 3.700 3.700 3.725 3.675 3.750 5,074,000 18,785,950 3.7024 3.631 3.631 3.656 3.606 3.680 5,170,386 3.6334 -1.33%
2006-03-20 0 3.750 3.725 3.750 3.700 3.775 6,453,200 24,052,650 3.7272 3.680 3.656 3.680 3.631 3.705 6,575,785 3.6578 0.00%
2006-03-17 0 3.750 3.750 3.775 3.725 3.825 4,229,600 15,968,780 3.7755 3.680 3.680 3.705 3.656 3.754 4,309,946 3.7051 0.67%
2006-03-16 0 3.725 3.725 3.750 3.725 3.800 3,856,800 14,475,190 3.7532 3.656 3.656 3.680 3.656 3.729 3,930,064 3.6832 -0.67%
2006-03-15 0 3.750 3.750 3.775 3.700 3.875 6,528,800 24,561,770 3.7621 3.680 3.680 3.705 3.631 3.803 6,652,821 3.6919 0.00%
2006-03-14 0 3.750 3.725 3.750 3.475 3.750 7,089,200 25,420,620 3.5858 3.680 3.656 3.680 3.410 3.680 7,223,867 3.5190 2.74%
2006-03-13 0 3.650 3.650 3.675 3.600 3.700 4,725,600 17,264,260 3.6533 3.582 3.582 3.606 3.533 3.631 4,815,368 3.5852 -0.68%
2006-03-10 0 3.675 3.675 3.700 3.525 3.725 8,260,400 30,091,070 3.6428 3.606 3.606 3.631 3.459 3.656 8,417,315 3.5749 4.26%
2006-03-09 0 3.525 3.525 3.550 3.375 3.625 6,458,800 22,843,140 3.5367 3.459 3.459 3.484 3.312 3.557 6,581,492 3.4708 3.68%
2006-03-08 0 3.400 3.375 3.400 3.300 3.450 3,563,200 12,022,450 3.3741 3.337 3.312 3.337 3.238 3.386 3,630,887 3.3112 0.74%
2006-03-07 0 3.375 3.325 3.375 3.225 3.375 3,383,200 11,246,200 3.3241 3.312 3.263 3.312 3.165 3.312 3,447,467 3.2622 2.27%
2006-03-06 0 3.300 3.300 3.325 3.275 3.400 4,398,000 14,629,800 3.3265 3.238 3.238 3.263 3.214 3.337 4,481,545 3.2645 -2.22%
2006-03-03 0 3.375 3.375 3.400 3.175 3.400 9,142,000 30,255,280 3.3095 3.312 3.312 3.337 3.116 3.337 9,315,662 3.2478 5.47%
2006-03-02 0 3.200 3.200 3.225 3.150 3.225 3,574,800 11,405,200 3.1904 3.140 3.140 3.165 3.091 3.165 3,642,707 3.1310 1.59%
2006-03-01 0 3.150 3.150 3.175 3.050 3.175 3,738,800 11,711,700 3.1325 3.091 3.091 3.116 2.993 3.116 3,809,822 3.0741 0.80%
2006-02-28 0 3.125 3.125 3.150 3.100 3.225 4,642,800 14,675,540 3.1609 3.067 3.067 3.091 3.042 3.165 4,730,995 3.1020 -3.85%
2006-02-27 0 3.250 3.225 3.250 3.100 3.300 15,008,000 48,200,890 3.2117 3.189 3.165 3.189 3.042 3.238 15,293,092 3.1518 7.44%
2006-02-24 0 3.025 3.025 3.050 3.000 3.175 14,506,400 44,922,830 3.0968 2.969 2.969 2.993 2.944 3.116 14,781,964 3.0390 6.14%
2006-02-23 0 2.850 2.850 2.875 2.775 2.875 1,270,000 3,590,250 2.8270 2.797 2.797 2.821 2.723 2.821 1,294,125 2.7743 2.70%
2006-02-22 0 2.775 2.775 2.800 2.750 2.875 2,356,000 6,625,710 2.8123 2.723 2.723 2.748 2.699 2.821 2,400,755 2.7598 -1.77%
2006-02-21 0 2.825 2.775 2.825 2.750 2.825 714,000 1,989,050 2.7858 2.772 2.723 2.772 2.699 2.772 727,563 2.7339 1.80%
2006-02-20 0 2.775 2.750 2.775 2.750 2.825 735,200 2,050,350 2.7888 2.723 2.699 2.723 2.699 2.772 749,166 2.7368 -0.89%
2006-02-17 0 2.800 2.775 2.800 2.775 2.800 148,000 411,350 2.7794 2.748 2.723 2.748 2.723 2.748 150,811 2.7276 0.00%
2006-02-16 0 2.800 2.750 2.800 2.750 2.800 644,000 1,799,050 2.7936 2.748 2.699 2.748 2.699 2.748 656,233 2.7415 0.90%
2006-02-15 0 2.775 2.750 2.775 2.775 2.800 418,000 1,164,100 2.7849 2.723 2.699 2.723 2.723 2.748 425,940 2.7330 -0.89%
2006-02-14 0 2.800 2.775 2.800 2.750 2.800 500,000 1,388,532 2.7771 2.748 2.723 2.748 2.699 2.748 509,498 2.7253 0.90%
2006-02-13 0 2.775 2.775 2.800 2.750 2.850 1,744,000 4,926,350 2.8247 2.723 2.723 2.748 2.699 2.797 1,777,129 2.7721 -2.63%
2006-02-10 0 2.850 2.850 2.875 2.850 2.900 774,400 2,237,500 2.8893 2.797 2.797 2.821 2.797 2.846 789,111 2.8355 -0.87%
2006-02-09 0 2.875 2.875 2.900 2.875 2.925 1,554,000 4,524,950 2.9118 2.821 2.821 2.846 2.821 2.870 1,583,520 2.8575 -1.71%
2006-02-08 0 2.925 2.925 2.950 2.925 2.975 2,716,000 7,993,350 2.9431 2.870 2.870 2.895 2.870 2.920 2,767,593 2.8882 -1.68%
2006-02-07 0 2.975 2.950 2.975 2.925 2.975 3,576,400 10,575,930 2.9571 2.920 2.895 2.920 2.870 2.920 3,644,337 2.9020 0.85%
2006-02-06 0 2.950 2.925 2.950 2.875 2.950 588,400 1,701,260 2.8913 2.895 2.870 2.895 2.821 2.895 599,577 2.8374 2.61%
2006-02-03 0 2.875 2.850 2.875 2.850 2.900 1,100,000 3,164,700 2.8770 2.821 2.797 2.821 2.797 2.846 1,120,896 2.8234 -0.86%
2006-02-02 0 2.900 2.900 2.925 2.900 2.950 2,426,000 7,074,650 2.9162 2.846 2.846 2.870 2.846 2.895 2,472,084 2.8618 0.00%
2006-02-01 0 2.900 2.850 2.900 2.875 2.950 2,413,200 7,005,820 2.9031 2.846 2.797 2.846 2.821 2.895 2,459,041 2.8490 -0.85%
2006-01-27 0 2.925 2.950 2.975 2.750 2.950 6,906,000 20,018,400 2.8987 2.870 2.895 2.920 2.699 2.895 7,037,187 2.8447 8.33%
2006-01-26 0 2.700 2.675 2.725 2.675 2.775 3,641,200 9,821,020 2.6972 2.650 2.625 2.674 2.625 2.723 3,710,368 2.6469 -3.57%
2006-01-25 0 2.800 2.800 2.825 2.575 2.800 9,642,000 25,846,750 2.6806 2.748 2.748 2.772 2.527 2.748 9,825,160 2.6307 -0.88%
2006-01-24 1 - - - - - 0 0 - 2.772 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 2.772 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 2.772 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 2.772 - - - - 0 - 0.00%
2006-01-18 0 2.825 2.825 2.850 2.800 2.850 882,800 2,483,230 2.8129 2.772 2.772 2.797 2.748 2.797 899,570 2.7605 -1.74%
2006-01-17 0 2.875 2.850 2.875 2.850 2.900 490,400 1,407,860 2.8708 2.821 2.797 2.821 2.797 2.846 499,716 2.8173 -0.86%
2006-01-16 0 2.900 2.900 2.925 2.800 2.925 868,000 2,492,800 2.8719 2.846 2.846 2.870 2.748 2.870 884,489 2.8184 -0.85%
2006-01-13 0 2.925 2.925 2.950 2.900 2.950 569,200 1,663,690 2.9229 2.870 2.870 2.895 2.846 2.895 580,013 2.8684 0.86%
2006-01-12 0 2.900 2.900 2.925 2.900 2.950 2,500,400 7,342,190 2.9364 2.846 2.846 2.870 2.846 2.895 2,547,898 2.8817 -1.69%
2006-01-11 0 2.950 2.950 2.975 2.950 3.050 2,250,800 6,740,390 2.9947 2.895 2.895 2.920 2.895 2.993 2,293,556 2.9388 -2.48%
2006-01-10 0 3.025 3.025 3.050 2.900 3.050 2,212,000 6,551,420 2.9618 2.969 2.969 2.993 2.846 2.993 2,254,019 2.9066 4.31%
2006-01-09 0 2.900 2.900 2.950 2.850 2.975 2,920,000 8,501,600 2.9115 2.846 2.846 2.895 2.797 2.920 2,975,468 2.8572 1.75%
2006-01-06 0 2.850 2.850 2.875 2.850 2.925 986,000 2,855,250 2.8958 2.797 2.797 2.821 2.797 2.870 1,004,730 2.8418 -1.72%
2006-01-05 0 2.900 2.900 2.925 2.700 2.975 3,024,660 8,743,382 2.8907 2.846 2.846 2.870 2.650 2.920 3,082,117 2.8368 -0.85%
2006-01-04 0 2.925 2.900 2.925 2.850 2.925 1,656,000 4,813,650 2.9068 2.870 2.846 2.870 2.797 2.870 1,687,457 2.8526 2.63%
2006-01-03 0 2.850 2.825 2.875 2.800 2.850 934,000 2,641,150 2.8278 2.797 2.772 2.821 2.748 2.797 951,742 2.7751 2.70%
2005-12-30 0 2.775 2.775 2.800 2.775 2.825 1,182,400 3,315,680 2.8042 2.723 2.723 2.748 2.723 2.772 1,204,861 2.7519 -0.89%
2005-12-29 0 2.800 2.775 2.800 2.750 2.800 460,000 1,283,200 2.7896 2.748 2.723 2.748 2.699 2.748 468,738 2.7376 1.82%
2005-12-28 0 2.750 2.750 2.800 2.750 2.800 1,026,000 2,854,750 2.7824 2.699 2.699 2.748 2.699 2.748 1,045,490 2.7305 -1.79%
2005-12-23 0 2.800 2.775 2.800 2.775 2.850 926,000 2,603,400 2.8114 2.748 2.723 2.748 2.723 2.797 943,590 2.7590 -0.88%
2005-12-22 0 2.825 2.800 2.825 2.775 2.900 1,903,200 5,402,970 2.8389 2.772 2.748 2.772 2.723 2.846 1,939,353 2.7860 1.80%
2005-12-21 0 2.775 2.775 2.800 2.725 2.800 825,800 2,299,490 2.7846 2.723 2.723 2.748 2.674 2.748 841,487 2.7327 0.91%
2005-12-20 0 2.750 2.750 2.775 2.750 2.775 386,000 1,063,900 2.7562 2.699 2.699 2.723 2.699 2.723 393,332 2.7048 0.00%
2005-12-19 0 2.750 2.725 2.750 2.750 2.750 254,000 698,500 2.7500 2.699 2.674 2.699 2.699 2.699 258,825 2.6987 0.92%
2005-12-16 0 2.725 2.725 2.750 2.725 2.775 1,050,000 2,881,400 2.7442 2.674 2.674 2.699 2.674 2.723 1,069,946 2.6930 0.93%
2005-12-15 0 2.700 2.700 2.725 2.700 2.725 590,000 1,593,150 2.7003 2.650 2.650 2.674 2.650 2.674 601,208 2.6499 0.00%
2005-12-14 0 2.700 2.675 2.700 2.700 2.725 232,000 626,900 2.7022 2.650 2.625 2.650 2.650 2.674 236,407 2.6518 0.00%
2005-12-13 0 2.700 2.700 2.725 2.700 2.700 66,000 178,200 2.7000 2.650 2.650 2.674 2.650 2.650 67,254 2.6497 0.00%
2005-12-12 0 2.700 2.700 2.725 2.700 2.725 130,600 353,325 2.7054 2.650 2.650 2.674 2.650 2.674 133,081 2.6550 -0.92%
2005-12-09 0 2.725 2.725 2.750 2.700 2.750 363,000 986,000 2.7163 2.674 2.674 2.699 2.650 2.699 369,896 2.6656 0.00%
2005-12-08 0 2.725 2.725 2.750 2.675 2.750 772,000 2,103,600 2.7249 2.674 2.674 2.699 2.625 2.699 786,665 2.6741 0.93%
2005-12-07 0 2.700 2.700 2.725 2.675 2.725 533,000 1,437,775 2.6975 2.650 2.650 2.674 2.625 2.674 543,125 2.6472 0.93%
2005-12-06 0 2.675 2.675 2.700 2.650 2.675 416,000 1,112,650 2.6746 2.625 2.625 2.650 2.601 2.625 423,902 2.6248 -0.93%
2005-12-05 0 2.700 2.700 2.725 2.675 2.700 595,400 1,604,195 2.6943 2.650 2.650 2.674 2.625 2.650 606,710 2.6441 0.93%
2005-12-02 0 2.675 2.675 2.700 2.675 2.700 485,400 1,300,805 2.6799 2.625 2.625 2.650 2.625 2.650 494,621 2.6299 1.90%
2005-12-01 0 2.625 2.625 2.675 2.625 2.675 1,116,000 2,963,650 2.6556 2.576 2.576 2.625 2.576 2.625 1,137,200 2.6061 -2.78%
2005-11-30 0 2.700 2.675 2.700 2.625 2.700 351,600 941,040 2.6765 2.650 2.625 2.650 2.576 2.650 358,279 2.6266 1.89%
2005-11-29 0 2.650 2.650 2.700 2.625 2.650 194,000 513,400 2.6464 2.601 2.601 2.650 2.576 2.601 197,685 2.5971 -1.85%
2005-11-28 0 2.700 2.650 2.700 2.625 2.700 182,000 483,850 2.6585 2.650 2.601 2.650 2.576 2.650 185,457 2.6090 3.85%
2005-11-25 0 2.600 2.600 2.650 2.600 2.625 352,000 915,550 2.6010 2.552 2.552 2.601 2.552 2.576 358,687 2.5525 0.00%
2005-11-24 0 2.600 2.575 2.600 2.600 2.625 1,278,400 3,325,310 2.6011 2.552 2.527 2.552 2.552 2.576 1,302,685 2.5527 -0.95%
2005-11-23 0 2.625 2.600 2.625 2.600 2.625 648,000 1,697,700 2.6199 2.576 2.552 2.576 2.552 2.576 660,309 2.5711 0.00%
2005-11-22 0 2.625 2.600 2.625 2.625 2.625 588,400 1,544,500 2.6249 2.576 2.552 2.576 2.576 2.576 599,577 2.5760 0.00%
2005-11-21 0 2.625 2.625 2.650 2.600 2.650 692,000 1,820,300 2.6305 2.576 2.576 2.601 2.552 2.601 705,145 2.5815 0.00%
2005-11-18 0 2.625 2.625 2.650 2.625 2.650 666,000 1,751,800 2.6303 2.576 2.576 2.601 2.576 2.601 678,651 2.5813 0.00%
2005-11-17 0 2.625 2.600 2.625 2.625 2.625 64,000 168,000 2.6250 2.576 2.552 2.576 2.576 2.576 65,216 2.5761 0.00%
2005-11-16 0 2.625 2.600 2.650 2.600 2.625 440,000 1,153,350 2.6213 2.576 2.552 2.601 2.552 2.576 448,358 2.5724 0.00%
2005-11-15 0 2.625 2.625 2.650 2.625 2.650 282,000 746,050 2.6456 2.576 2.576 2.601 2.576 2.601 287,357 2.5962 -1.87%
2005-11-14 0 2.675 2.650 2.675 2.650 2.700 80,000 214,250 2.6781 2.625 2.601 2.625 2.601 2.650 81,520 2.6282 -0.93%
2005-11-11 0 2.700 2.650 2.700 2.650 2.700 178,000 476,700 2.6781 2.650 2.601 2.650 2.601 2.650 181,381 2.6282 1.89%
2005-11-10 0 2.650 2.650 2.675 2.650 2.675 480,000 1,273,550 2.6532 2.601 2.601 2.625 2.601 2.625 489,118 2.6038 -0.93%
2005-11-09 0 2.675 2.650 2.675 2.575 2.675 458,000 1,204,650 2.6302 2.625 2.601 2.625 2.527 2.625 466,700 2.5812 2.88%
2005-11-08 0 2.600 2.575 2.600 2.600 2.650 710,000 1,857,900 2.6168 2.552 2.527 2.552 2.552 2.601 723,487 2.5680 -1.89%
2005-11-07 0 2.650 2.625 2.675 2.650 2.725 520,000 1,392,000 2.6769 2.601 2.576 2.625 2.601 2.674 529,878 2.6270 -2.75%
2005-11-04 0 2.725 2.700 2.725 2.725 2.775 915,200 2,510,380 2.7430 2.674 2.650 2.674 2.674 2.723 932,585 2.6919 0.00%
2005-11-03 0 2.725 2.725 2.750 2.700 2.750 938,000 2,571,050 2.7410 2.674 2.674 2.699 2.650 2.699 955,818 2.6899 0.00%
2005-11-02 0 2.725 2.725 2.750 2.725 2.750 110,000 301,750 2.7432 2.674 2.674 2.699 2.674 2.699 112,090 2.6920 -0.91%
2005-11-01 0 2.750 2.750 2.775 2.750 2.800 442,400 1,232,410 2.7857 2.699 2.699 2.723 2.699 2.748 450,804 2.7338 0.92%
2005-10-31 0 2.725 2.725 2.750 2.650 2.725 316,000 848,250 2.6843 2.674 2.674 2.699 2.601 2.674 322,003 2.6343 3.81%
2005-10-28 0 2.625 2.625 2.650 2.600 2.650 186,000 493,250 2.6519 2.576 2.576 2.601 2.552 2.601 189,533 2.6024 -0.94%
2005-10-27 0 2.650 2.625 2.675 2.650 2.700 6,060,000 16,347,000 2.6975 2.601 2.576 2.625 2.601 2.650 6,175,116 2.6472 -0.93%
2005-10-26 0 2.675 2.650 2.675 2.650 2.700 290,000 771,850 2.6616 2.625 2.601 2.625 2.601 2.650 295,509 2.6119 -0.93%
2005-10-25 0 2.700 2.650 2.700 2.650 2.700 220,000 588,100 2.6732 2.650 2.601 2.650 2.601 2.650 224,179 2.6233 1.89%
2005-10-24 0 2.650 2.600 2.650 2.550 2.675 1,245,600 3,243,480 2.6039 2.601 2.552 2.601 2.502 2.625 1,269,261 2.5554 -0.93%
2005-10-21 0 2.675 2.675 2.700 2.650 2.700 220,000 588,600 2.6755 2.625 2.625 2.650 2.601 2.650 224,179 2.6256 -0.93%
2005-10-20 0 2.700 2.675 2.700 2.650 2.700 1,104,000 2,974,600 2.6944 2.650 2.625 2.650 2.601 2.650 1,124,972 2.6442 0.93%
2005-10-19 0 2.675 2.650 2.675 2.650 2.750 546,000 1,460,550 2.6750 2.625 2.601 2.625 2.601 2.699 556,372 2.6251 -2.73%
2005-10-18 0 2.750 2.725 2.750 2.675 2.750 1,338,000 3,616,300 2.7028 2.699 2.674 2.699 2.625 2.699 1,363,417 2.6524 3.77%
2005-10-17 0 2.650 2.625 2.650 2.625 2.675 328,000 867,000 2.6433 2.601 2.576 2.601 2.576 2.625 334,231 2.5940 1.92%
2005-10-14 0 2.600 2.600 2.650 2.600 2.725 2,606,000 6,996,050 2.6846 2.552 2.552 2.601 2.552 2.674 2,655,504 2.6345 -4.59%
2005-10-13 0 2.725 2.725 2.750 2.725 2.750 262,000 714,350 2.7265 2.674 2.674 2.699 2.674 2.699 266,977 2.6757 0.00%
2005-10-12 0 2.725 2.700 2.750 2.700 2.800 480,000 1,317,450 2.7447 2.674 2.650 2.699 2.650 2.748 489,118 2.6935 -2.68%
2005-10-10 0 2.800 2.775 2.800 2.775 2.800 477,600 1,336,970 2.7994 2.748 2.723 2.748 2.723 2.748 486,673 2.7472 0.00%
2005-10-07 0 2.800 2.775 2.800 2.775 2.800 388,000 1,084,550 2.7952 2.748 2.723 2.748 2.723 2.748 395,370 2.7431 0.00%
2005-10-06 0 2.800 2.775 2.800 2.775 2.825 1,922,000 5,392,050 2.8054 2.748 2.723 2.748 2.723 2.772 1,958,510 2.7531 -0.88%
2005-10-05 0 2.825 2.825 2.875 2.825 2.875 1,234,000 3,519,850 2.8524 2.772 2.772 2.821 2.772 2.821 1,257,441 2.7992 -1.74%
2005-10-04 0 2.875 2.850 2.875 2.850 2.875 1,930,000 5,522,350 2.8613 2.821 2.797 2.821 2.797 2.821 1,966,662 2.8080 1.77%
2005-10-03 0 2.825 2.825 2.850 2.825 2.850 676,120 1,916,874 2.8351 2.772 2.772 2.797 2.772 2.797 688,964 2.7823 -0.88%
2005-09-30 0 2.850 2.825 2.850 2.825 2.875 952,800 2,703,480 2.8374 2.797 2.772 2.797 2.772 2.821 970,899 2.7845 1.79%
2005-09-29 0 2.800 2.775 2.800 2.775 2.800 1,706,000 4,750,550 2.7846 2.748 2.723 2.748 2.723 2.748 1,738,407 2.7327 0.00%
2005-09-28 0 2.800 2.800 2.825 2.775 2.900 1,510,000 4,298,000 2.8464 2.748 2.748 2.772 2.723 2.846 1,538,684 2.7933 -1.75%
2005-09-27 0 2.850 2.850 2.875 2.850 2.850 370,000 1,055,250 2.8520 2.797 2.797 2.821 2.797 2.797 377,029 2.7989 0.00%
2005-09-26 0 2.850 2.825 2.875 2.825 2.925 1,084,000 3,118,250 2.8766 2.797 2.772 2.821 2.772 2.870 1,104,592 2.8230 -3.39%
2005-09-23 0 2.950 2.925 2.950 2.875 2.950 479,600 1,403,160 2.9257 2.895 2.870 2.895 2.821 2.895 488,710 2.8711 -0.84%
2005-09-22 0 2.975 2.950 2.975 2.950 2.975 197,200 582,920 2.9560 2.920 2.895 2.920 2.895 2.920 200,946 2.9009 0.00%
2005-09-21 0 2.975 2.950 2.975 2.950 2.975 144,000 427,400 2.9681 2.920 2.895 2.920 2.895 2.920 146,735 2.9127 0.00%
2005-09-20 0 2.975 2.950 2.975 2.950 2.975 316,000 939,350 2.9726 2.920 2.895 2.920 2.895 2.920 322,003 2.9172 0.00%
2005-09-16 0 2.975 2.950 2.975 2.950 2.975 328,000 971,600 2.9622 2.920 2.895 2.920 2.895 2.920 334,231 2.9070 0.00%
2005-09-15 0 2.975 2.950 2.975 2.975 3.000 238,000 708,300 2.9761 2.920 2.895 2.920 2.920 2.944 242,521 2.9206 0.34%
2005-09-14 0 2.975 2.975 3.000 2.950 2.975 624,000 1,854,600 2.9721 2.910 2.910 2.934 2.885 2.910 637,998 2.9069 0.00%
2005-09-13 0 2.975 2.950 2.975 2.975 3.000 892,000 2,654,450 2.9758 2.910 2.885 2.910 2.910 2.934 912,010 2.9105 -0.83%
2005-09-12 0 3.000 2.975 3.000 3.000 3.050 588,800 1,769,220 3.0048 2.934 2.910 2.934 2.934 2.983 602,008 2.9389 -0.83%
2005-09-09 0 3.025 3.000 3.025 3.000 3.050 180,800 547,670 3.0291 2.959 2.934 2.959 2.934 2.983 184,856 2.9627 0.00%
2005-09-08 0 3.025 3.025 3.050 3.025 3.050 53,400 161,695 3.0280 2.959 2.959 2.983 2.959 2.983 54,598 2.9616 0.00%
2005-09-07 0 3.025 3.025 3.050 3.025 3.050 196,000 593,050 3.0258 2.959 2.959 2.983 2.959 2.983 200,397 2.9594 -0.82%
2005-09-06 0 3.050 3.025 3.075 3.050 3.050 10,000 30,500 3.0500 2.983 2.959 3.008 2.983 2.983 10,224 2.9831 0.00%
2005-09-05 0 3.050 3.050 3.075 3.050 3.075 103,200 314,920 3.0516 2.983 2.983 3.008 2.983 3.008 105,515 2.9846 -0.81%
2005-09-02 0 3.075 3.075 3.100 3.075 3.125 26,000 80,250 3.0865 3.008 3.008 3.032 3.008 3.056 26,583 3.0188 -1.60%
2005-09-01 0 3.125 3.075 3.125 3.075 3.125 338,400 1,048,900 3.0996 3.056 3.008 3.056 3.008 3.056 345,991 3.0316 0.81%
2005-08-31 0 3.100 3.100 3.125 3.050 3.125 270,800 834,700 3.0823 3.032 3.032 3.056 2.983 3.056 276,875 3.0147 0.00%
2005-08-30 0 3.100 3.075 3.125 3.075 3.100 646,000 2,002,050 3.0991 3.032 3.008 3.056 3.008 3.032 660,492 3.0312 0.81%
2005-08-29 0 3.075 3.075 3.100 3.050 3.075 334,000 1,027,000 3.0749 3.008 3.008 3.032 2.983 3.008 341,493 3.0074 -0.81%
2005-08-26 0 3.100 3.100 3.125 3.050 3.125 888,400 2,740,250 3.0845 3.032 3.032 3.056 2.983 3.056 908,329 3.0168 0.00%
2005-08-25 0 3.100 3.025 3.100 3.000 3.100 588,000 1,788,350 3.0414 3.032 2.959 3.032 2.934 3.032 601,190 2.9747 3.33%
2005-08-24 0 3.000 2.975 3.025 2.975 3.000 438,000 1,313,500 2.9989 2.934 2.910 2.959 2.910 2.934 447,826 2.9331 -1.64%
2005-08-23 0 3.050 3.025 3.050 3.000 3.050 874,800 2,633,540 3.0104 2.983 2.959 2.983 2.934 2.983 894,424 2.9444 0.00%
2005-08-22 0 3.050 3.025 3.050 3.025 3.075 374,000 1,139,850 3.0477 2.983 2.959 2.983 2.959 3.008 382,390 2.9809 0.00%
2005-08-19 0 3.050 3.050 3.075 3.025 3.075 595,200 1,812,770 3.0456 2.983 2.983 3.008 2.959 3.008 608,552 2.9788 -0.81%
2005-08-18 0 3.075 3.050 3.075 3.050 3.075 1,002,400 3,069,940 3.0626 3.008 2.983 3.008 2.983 3.008 1,024,887 2.9954 -1.60%
2005-08-17 0 3.125 3.075 3.100 3.025 3.125 1,698,000 5,206,450 3.0662 3.056 3.008 3.032 2.959 3.056 1,736,091 2.9990 0.81%
2005-08-16 0 3.100 3.100 3.125 3.100 3.175 1,649,000 5,164,020 3.1316 3.032 3.032 3.056 3.032 3.105 1,685,992 3.0629 -2.36%
2005-08-15 0 3.175 3.150 3.175 3.125 3.175 980,600 3,085,690 3.1467 3.105 3.081 3.105 3.056 3.105 1,002,598 3.0777 0.79%
2005-08-12 0 3.150 3.150 3.175 3.100 3.175 2,325,800 7,283,495 3.1316 3.081 3.081 3.105 3.032 3.105 2,377,974 3.0629 0.80%
2005-08-11 0 3.125 3.125 3.150 3.050 3.175 3,396,800 10,599,500 3.1204 3.056 3.056 3.081 2.983 3.105 3,473,000 3.0520 -1.57%
2005-08-10 0 3.175 3.150 3.200 3.150 3.175 1,876,000 5,943,750 3.1683 3.105 3.081 3.130 3.081 3.105 1,918,084 3.0988 0.79%
2005-08-09 0 3.150 3.150 3.175 3.100 3.175 2,916,400 9,186,220 3.1498 3.081 3.081 3.105 3.032 3.105 2,981,823 3.0807 -0.79%
2005-08-08 0 3.175 3.175 3.200 3.150 3.200 1,254,000 3,974,000 3.1691 3.105 3.105 3.130 3.081 3.130 1,282,131 3.0995 0.79%
2005-08-05 0 3.150 3.125 3.150 3.125 3.150 1,692,000 5,308,000 3.1371 3.081 3.056 3.081 3.056 3.081 1,729,956 3.0683 1.61%
2005-08-04 0 3.100 3.100 3.125 3.100 3.150 1,118,000 3,494,200 3.1254 3.032 3.032 3.056 3.032 3.081 1,143,080 3.0568 -0.80%
2005-08-03 0 3.125 3.100 3.125 3.125 3.150 1,006,000 3,155,800 3.1370 3.056 3.032 3.056 3.056 3.081 1,028,567 3.0682 -0.79%
2005-08-02 0 3.150 3.125 3.150 3.125 3.200 1,168,000 3,682,050 3.1524 3.081 3.056 3.081 3.056 3.130 1,194,201 3.0833 -1.56%
2005-08-01 0 3.200 3.150 3.200 3.150 3.225 3,800,400 12,019,620 3.1627 3.130 3.081 3.130 3.081 3.154 3,885,654 3.0933 0.79%
2005-07-29 0 3.175 3.150 3.175 3.075 3.200 6,589,562 20,614,206 3.1283 3.105 3.081 3.105 3.008 3.130 6,737,384 3.0597 1.60%
2005-07-28 0 3.125 3.100 3.125 3.075 3.150 2,582,000 8,044,700 3.1157 3.056 3.032 3.056 3.008 3.081 2,639,921 3.0473 1.63%
2005-07-27 0 3.075 3.075 3.100 3.050 3.100 2,114,000 6,506,900 3.0780 3.008 3.008 3.032 2.983 3.032 2,161,423 3.0105 -0.81%
2005-07-26 0 3.100 3.075 3.100 2.975 3.100 4,326,000 13,037,350 3.0137 3.032 3.008 3.032 2.910 3.032 4,423,044 2.9476 3.33%
2005-07-25 0 3.000 2.975 3.000 2.975 3.050 2,092,000 6,305,850 3.0143 2.934 2.910 2.934 2.910 2.983 2,138,929 2.9481 -0.83%
2005-07-22 0 3.025 3.000 3.025 3.000 3.075 1,904,000 5,745,750 3.0177 2.959 2.934 2.959 2.934 3.008 1,946,712 2.9515 -0.82%
2005-07-21 0 3.050 3.025 3.050 3.025 3.100 564,000 1,721,400 3.0521 2.983 2.959 2.983 2.959 3.032 576,652 2.9852 -0.81%
2005-07-20 0 3.075 3.050 3.075 3.025 3.125 2,904,000 8,975,550 3.0908 3.008 2.983 3.008 2.959 3.056 2,969,145 3.0229 1.65%
2005-07-19 0 3.025 3.000 3.050 3.000 3.075 1,144,000 3,460,450 3.0249 2.959 2.934 2.983 2.934 3.008 1,169,663 2.9585 -0.82%
2005-07-18 0 3.050 3.025 3.075 3.000 3.075 770,000 2,339,350 3.0381 2.983 2.959 3.008 2.934 3.008 787,273 2.9715 0.83%
2005-07-15 0 3.025 2.975 3.000 3.000 3.050 2,010,000 6,037,000 3.0035 2.959 2.910 2.934 2.934 2.983 2,055,090 2.9376 0.83%
2005-07-14 0 3.000 3.000 3.025 3.000 3.075 1,894,000 5,721,850 3.0210 2.934 2.934 2.959 2.934 3.008 1,936,488 2.9548 -2.44%
2005-07-13 0 3.075 3.050 3.100 3.075 3.100 338,000 1,040,100 3.0772 3.008 2.983 3.032 3.008 3.032 345,582 3.0097 0.00%
2005-07-12 0 3.075 3.050 3.075 3.075 3.125 658,400 2,027,940 3.0801 3.008 2.983 3.008 3.008 3.056 673,170 3.0125 0.82%
2005-07-11 0 3.050 3.025 3.050 3.025 3.125 7,460,400 23,059,000 3.0909 2.983 2.959 2.983 2.959 3.056 7,627,758 3.0230 0.00%
2005-07-08 0 3.050 3.050 3.075 3.050 3.150 766,000 2,373,600 3.0987 2.983 2.983 3.008 2.983 3.081 783,184 3.0307 -3.17%
2005-07-07 0 3.150 3.125 3.150 3.125 3.175 260,000 818,250 3.1471 3.081 3.056 3.081 3.056 3.105 265,833 3.0781 0.80%
2005-07-06 0 3.125 3.125 3.175 3.125 3.175 90,000 282,800 3.1422 3.056 3.056 3.105 3.056 3.105 92,019 3.0733 -0.79%
2005-07-05 0 3.150 3.125 3.150 3.125 3.150 122,000 383,300 3.1418 3.081 3.056 3.081 3.056 3.081 124,737 3.0729 -0.79%
2005-07-04 0 3.175 3.150 3.175 3.150 3.200 148,800 471,460 3.1684 3.105 3.081 3.105 3.081 3.130 152,138 3.0989 -0.78%
2005-06-30 0 3.200 3.125 3.200 3.125 3.200 487,200 1,538,610 3.1581 3.130 3.056 3.130 3.056 3.130 498,129 3.0888 0.79%
2005-06-29 0 3.175 3.150 3.175 3.150 3.200 410,000 1,296,850 3.1630 3.105 3.081 3.105 3.081 3.130 419,197 3.0936 0.79%
2005-06-28 0 3.150 3.150 3.175 3.150 3.200 784,800 2,476,480 3.1556 3.081 3.081 3.105 3.081 3.130 802,405 3.0863 -1.56%
2005-06-27 0 3.200 3.175 3.225 3.150 3.250 842,800 2,699,260 3.2027 3.130 3.105 3.154 3.081 3.179 861,706 3.1325 0.79%
2005-06-24 0 3.175 3.150 3.175 3.125 3.200 331,200 1,047,260 3.1620 3.105 3.081 3.105 3.056 3.130 338,630 3.0926 -0.78%
2005-06-23 0 3.200 3.150 3.200 3.150 3.200 236,000 750,950 3.1820 3.130 3.081 3.130 3.081 3.130 241,294 3.1122 0.79%
2005-06-22 0 3.175 3.150 3.175 3.150 3.200 379,200 1,204,010 3.1751 3.105 3.081 3.105 3.081 3.130 387,707 3.1055 -0.78%
2005-06-21 0 3.200 3.150 3.200 3.150 3.200 241,600 765,890 3.1701 3.130 3.081 3.130 3.081 3.130 247,020 3.1005 0.00%
2005-06-20 0 3.200 3.175 3.200 3.150 3.200 82,800 263,990 3.1883 3.130 3.105 3.130 3.081 3.130 84,657 3.1183 0.00%
2005-06-17 0 3.200 3.150 3.200 3.175 3.200 541,600 1,720,030 3.1758 3.130 3.081 3.130 3.105 3.130 553,750 3.1062 0.00%
2005-06-16 0 3.200 3.150 3.200 3.125 3.200 1,122,000 3,560,800 3.1736 3.130 3.081 3.130 3.056 3.130 1,147,170 3.1040 0.79%
2005-06-15 0 3.175 3.150 3.175 3.125 3.200 1,226,400 3,873,960 3.1588 3.105 3.081 3.105 3.056 3.130 1,253,912 3.0895 0.79%
2005-06-14 0 3.150 3.125 3.150 3.125 3.175 266,000 836,100 3.1432 3.081 3.056 3.081 3.056 3.105 271,967 3.0743 0.80%
2005-06-13 0 3.125 3.125 3.150 3.100 3.225 543,200 1,720,540 3.1674 3.056 3.056 3.081 3.032 3.154 555,385 3.0979 0.81%
2005-06-10 0 3.100 3.100 3.150 3.100 3.175 282,000 883,950 3.1346 3.032 3.032 3.081 3.032 3.105 288,326 3.0658 -1.59%
2005-06-09 0 3.150 3.125 3.175 3.150 3.200 282,300 897,123 3.1779 3.081 3.056 3.105 3.081 3.130 288,633 3.1082 0.00%
2005-06-08 0 3.150 3.150 3.175 3.150 3.250 830,100 2,649,998 3.1924 3.081 3.081 3.105 3.081 3.179 848,721 3.1223 -0.79%
2005-06-07 0 3.175 3.150 3.175 3.150 3.200 322,400 1,024,470 3.1776 3.105 3.081 3.105 3.081 3.130 329,632 3.1079 0.00%
2005-06-06 0 3.175 3.125 3.175 3.100 3.175 382,400 1,201,060 3.1408 3.105 3.056 3.105 3.032 3.105 390,978 3.0719 2.42%
2005-06-03 0 3.100 3.075 3.100 3.075 3.100 112,400 347,790 3.0942 3.032 3.008 3.032 3.008 3.032 114,921 3.0263 0.00%
2005-06-02 0 3.100 3.075 3.100 3.075 3.125 422,000 1,304,550 3.0914 3.032 3.008 3.032 3.008 3.056 431,467 3.0235 0.00%
2005-06-01 0 3.100 3.100 3.150 3.075 3.150 912,000 2,844,850 3.1194 3.032 3.032 3.081 3.008 3.081 932,459 3.0509 1.64%
2005-05-31 0 3.050 3.050 3.075 3.050 3.100 440,000 1,351,700 3.0720 2.983 2.983 3.008 2.983 3.032 449,870 3.0046 -1.61%
2005-05-30 0 3.100 3.100 3.125 3.100 3.175 512,000 1,590,350 3.1062 3.032 3.032 3.056 3.032 3.105 523,486 3.0380 -1.59%
2005-05-27 0 3.150 3.125 3.150 3.125 3.175 338,000 1,065,000 3.1509 3.081 3.056 3.081 3.056 3.105 345,582 3.0818 1.61%
2005-05-26 0 3.100 3.100 3.125 3.100 3.150 176,000 548,150 3.1145 3.032 3.032 3.056 3.032 3.081 179,948 3.0462 -1.59%
2005-05-25 0 3.150 3.100 3.150 3.100 3.175 376,000 1,172,450 3.1182 3.081 3.032 3.081 3.032 3.105 384,435 3.0498 -0.79%
2005-05-24 0 3.175 3.150 3.200 3.150 3.200 96,000 304,300 3.1698 3.105 3.081 3.130 3.081 3.130 98,154 3.1002 0.79%
2005-05-23 0 3.150 3.150 3.200 3.125 3.200 356,800 1,128,610 3.1631 3.081 3.081 3.130 3.056 3.130 364,804 3.0937 -1.56%
2005-05-20 0 3.200 3.175 3.200 3.125 3.250 1,256,000 3,997,300 3.1826 3.130 3.105 3.130 3.056 3.179 1,284,176 3.1127 2.40%
2005-05-19 0 3.125 3.100 3.125 3.100 3.150 530,800 1,661,070 3.1294 3.056 3.032 3.056 3.032 3.081 542,707 3.0607 0.00%
2005-05-18 0 3.125 3.125 3.150 3.100 3.125 218,000 680,600 3.1220 3.056 3.056 3.081 3.032 3.056 222,890 3.0535 0.00%
2005-05-17 0 3.125 3.100 3.125 3.075 3.125 486,560 1,505,530 3.0942 3.056 3.032 3.056 3.008 3.056 497,475 3.0263 0.00%
2005-05-13 0 3.125 3.100 3.125 3.075 3.125 633,360 1,966,920 3.1055 3.056 3.032 3.056 3.008 3.056 647,568 3.0374 0.00%
2005-05-12 0 3.125 3.100 3.125 3.125 3.150 472,000 1,476,700 3.1286 3.056 3.032 3.056 3.056 3.081 482,588 3.0600 0.00%
2005-05-11 0 3.125 3.125 3.150 3.075 3.175 1,362,000 4,269,950 3.1351 3.056 3.056 3.081 3.008 3.105 1,392,553 3.0663 -2.34%
2005-05-10 0 3.200 3.200 3.225 3.200 3.275 1,756,000 5,652,450 3.2189 3.130 3.130 3.154 3.130 3.203 1,795,392 3.1483 -2.29%
2005-05-09 0 3.275 3.275 3.300 3.150 3.325 4,424,000 14,425,350 3.2607 3.203 3.203 3.228 3.081 3.252 4,523,243 3.1892 3.97%
2005-05-06 0 3.150 3.125 3.150 3.125 3.150 851,200 2,659,980 3.1250 3.081 3.056 3.081 3.056 3.081 870,295 3.0564 1.61%
2005-05-05 0 3.100 3.075 3.100 3.025 3.100 640,800 1,955,260 3.0513 3.032 3.008 3.032 2.959 3.032 655,175 2.9843 4.20%
2005-05-04 0 2.975 2.975 3.000 2.975 3.000 1,642,000 4,922,900 2.9981 2.910 2.910 2.934 2.910 2.934 1,678,835 2.9323 0.00%
2005-05-03 0 2.975 2.975 3.000 2.975 3.025 336,000 1,008,300 3.0009 2.910 2.910 2.934 2.910 2.959 343,537 2.9351 -1.65%
2005-04-29 0 3.025 3.000 3.025 3.000 3.050 490,000 1,479,300 3.0190 2.959 2.934 2.959 2.934 2.983 500,992 2.9527 0.00%
2005-04-28 0 3.025 3.000 3.025 2.975 3.050 598,000 1,803,700 3.0162 2.959 2.934 2.959 2.910 2.983 611,415 2.9500 0.83%
2005-04-27 0 3.000 2.975 3.000 2.975 3.000 354,000 1,053,450 2.9758 2.934 2.910 2.934 2.910 2.934 361,941 2.9106 0.84%
2005-04-26 0 2.975 2.975 3.000 2.975 3.025 1,865,600 5,593,990 2.9985 2.910 2.910 2.934 2.910 2.959 1,907,451 2.9327 -0.83%
2005-04-25 0 3.000 2.975 3.000 2.975 3.050 1,185,640 3,550,838 2.9949 2.934 2.910 2.934 2.910 2.983 1,212,237 2.9292 -2.44%
2005-04-22 0 3.075 3.050 3.075 3.050 3.125 5,256,000 15,951,406 3.0349 3.008 2.983 3.008 2.983 3.056 5,373,907 2.9683 1.65%
2005-04-21 0 3.025 3.025 3.050 2.975 3.025 601,600 1,810,230 3.0090 2.959 2.959 2.983 2.910 2.959 615,096 2.9430 0.83%
2005-04-20 0 3.000 2.975 3.000 3.000 3.075 689,000 2,089,400 3.0325 2.934 2.910 2.934 2.934 3.008 704,456 2.9660 -0.83%
2005-04-19 0 3.025 3.000 3.050 3.025 3.100 718,000 2,183,700 3.0414 2.959 2.934 2.983 2.959 3.032 734,107 2.9746 0.83%
2005-04-18 0 3.000 2.975 3.025 3.000 3.050 1,473,600 4,446,880 3.0177 2.934 2.910 2.959 2.934 2.983 1,506,657 2.9515 -3.23%
2005-04-15 0 3.100 3.075 3.100 3.075 3.125 756,000 2,343,400 3.0997 3.032 3.008 3.032 3.008 3.056 772,959 3.0317 -1.59%
2005-04-14 0 3.250 3.225 3.250 3.225 3.250 550,000 1,786,650 3.2485 3.081 3.057 3.081 3.057 3.081 580,190 3.0794 0.00%
2005-04-13 0 3.250 3.225 3.250 3.225 3.250 2,778,000 9,026,600 3.2493 3.081 3.057 3.081 3.057 3.081 2,930,487 3.0802 0.00%
2005-04-12 0 3.250 3.250 3.275 3.250 3.300 376,000 1,226,750 3.2626 3.081 3.081 3.105 3.081 3.128 396,639 3.0929 0.00%
2005-04-11 0 3.250 3.250 3.275 3.250 3.325 802,000 2,626,500 3.2749 3.081 3.081 3.105 3.081 3.152 846,023 3.1045 -2.26%
2005-04-08 0 3.325 3.300 3.325 3.250 3.350 3,652,000 12,084,800 3.3091 3.152 3.128 3.152 3.081 3.176 3,852,462 3.1369 1.53%
2005-04-07 0 3.275 3.275 3.300 3.275 3.375 985,200 3,265,060 3.3141 3.105 3.105 3.128 3.105 3.199 1,039,279 3.1417 -1.50%
2005-04-06 0 3.325 3.325 3.350 3.300 3.375 1,928,000 6,465,200 3.3533 3.152 3.152 3.176 3.128 3.199 2,033,830 3.1788 0.76%
2005-04-04 0 3.300 3.275 3.300 3.125 3.325 1,354,000 4,449,100 3.2859 3.128 3.105 3.128 2.962 3.152 1,428,322 3.1149 4.76%
2005-04-01 0 3.150 3.150 3.175 3.150 3.200 1,906,000 6,029,250 3.1633 2.986 2.986 3.010 2.986 3.033 2,010,622 2.9987 -2.33%
2005-03-31 0 3.225 3.200 3.225 3.175 3.275 962,000 3,105,000 3.2277 3.057 3.033 3.057 3.010 3.105 1,014,805 3.0597 0.00%
2005-03-30 0 3.225 3.200 3.225 3.150 3.300 2,184,800 7,006,020 3.2067 3.057 3.033 3.057 2.986 3.128 2,304,726 3.0398 -2.27%
2005-03-29 0 3.300 3.250 3.300 3.250 3.400 1,380,000 4,573,300 3.3140 3.128 3.081 3.128 3.081 3.223 1,455,750 3.1415 -3.65%
2005-03-24 0 3.425 3.400 3.450 3.425 3.500 694,000 2,397,950 3.4553 3.247 3.223 3.270 3.247 3.318 732,094 3.2755 -2.14%
2005-03-23 0 3.500 3.500 3.550 3.475 3.550 842,000 2,962,350 3.5182 3.318 3.318 3.365 3.294 3.365 888,218 3.3352 -0.71%
2005-03-22 0 3.525 3.525 3.550 3.475 3.525 562,800 1,981,320 3.5205 3.342 3.342 3.365 3.294 3.342 593,693 3.3373 0.00%
2005-03-21 0 3.525 3.500 3.525 3.425 3.525 428,400 1,499,480 3.5002 3.342 3.318 3.342 3.247 3.342 451,915 3.3181 1.44%
2005-03-18 0 3.475 3.475 3.500 3.425 3.500 964,000 3,345,900 3.4709 3.294 3.294 3.318 3.247 3.318 1,016,915 3.2902 0.00%
2005-03-17 0 3.475 3.450 3.500 3.450 3.500 281,600 978,710 3.4755 3.294 3.270 3.318 3.270 3.318 297,057 3.2947 -0.71%
2005-03-16 0 3.500 3.475 3.500 3.500 3.575 496,000 1,745,000 3.5181 3.318 3.294 3.318 3.318 3.389 523,226 3.3351 -1.41%
2005-03-15 0 3.550 3.525 3.575 3.550 3.600 1,084,400 3,884,390 3.5821 3.365 3.342 3.389 3.365 3.413 1,143,924 3.3957 -1.39%
2005-03-14 0 3.600 3.575 3.600 3.575 3.600 414,800 1,492,130 3.5972 3.413 3.389 3.413 3.389 3.413 437,569 3.4100 0.00%
2005-03-11 0 3.600 3.600 3.625 3.575 3.600 1,306,000 4,699,150 3.5981 3.413 3.413 3.436 3.389 3.413 1,377,688 3.4109 0.00%
2005-03-10 0 3.600 3.600 3.625 3.575 3.600 1,177,600 4,235,800 3.5970 3.413 3.413 3.436 3.389 3.413 1,242,240 3.4098 0.00%
2005-03-09 0 3.600 3.575 3.600 3.600 3.625 840,000 3,025,750 3.6021 3.413 3.389 3.413 3.413 3.436 886,108 3.4146 0.00%
2005-03-08 0 3.600 3.575 3.600 3.550 3.600 592,000 2,117,600 3.5770 3.413 3.389 3.413 3.365 3.413 624,495 3.3909 1.41%
2005-03-07 0 3.550 3.550 3.575 3.550 3.625 658,000 2,358,800 3.5848 3.365 3.365 3.389 3.365 3.436 694,118 3.3983 -1.39%
2005-03-04 0 3.600 3.600 3.625 3.600 3.675 8,697,200 31,327,080 3.6020 3.413 3.413 3.436 3.413 3.484 9,174,598 3.4145 -2.04%
2005-03-03 0 3.675 3.650 3.675 3.600 3.675 6,384,006 23,044,871 3.6098 3.484 3.460 3.484 3.413 3.484 6,734,430 3.4219 2.08%
2005-03-02 0 3.600 3.600 3.625 3.600 3.675 5,796,400 20,873,100 3.6010 3.413 3.413 3.436 3.413 3.484 6,114,570 3.4137 -1.37%
2005-03-01 0 3.650 3.650 3.675 3.550 3.725 4,450,000 16,308,050 3.6647 3.460 3.460 3.484 3.365 3.531 4,694,265 3.4740 1.39%
2005-02-28 0 3.600 3.600 3.625 3.375 3.600 6,316,000 22,086,400 3.4969 3.413 3.413 3.436 3.199 3.413 6,662,691 3.3149 7.46%
2005-02-25 0 3.350 3.325 3.350 3.300 3.525 5,862,000 19,790,150 3.3760 3.176 3.152 3.176 3.128 3.342 6,183,771 3.2003 -3.60%
2005-02-24 0 3.475 3.475 3.500 3.475 3.675 3,401,200 12,033,610 3.5380 3.294 3.294 3.318 3.294 3.484 3,587,895 3.3539 -4.79%
2005-02-23 0 3.650 3.625 3.650 3.600 3.650 1,514,000 5,486,200 3.6236 3.460 3.436 3.460 3.413 3.460 1,597,105 3.4351 0.00%
2005-02-22 0 3.650 3.625 3.650 3.625 3.675 986,199 3,602,957 3.6534 3.460 3.436 3.460 3.436 3.484 1,040,332 3.4633 -0.68%
2005-02-21 0 3.675 3.650 3.675 3.625 3.700 2,406,000 8,865,050 3.6846 3.484 3.460 3.484 3.436 3.507 2,538,068 3.4928 0.68%
2005-02-18 0 3.650 3.625 3.650 3.650 3.700 748,000 2,740,350 3.6636 3.460 3.436 3.460 3.460 3.507 789,058 3.4729 -1.35%
2005-02-17 0 3.700 3.675 3.700 3.675 3.750 1,824,400 6,754,440 3.7023 3.507 3.484 3.507 3.484 3.555 1,924,543 3.5096 -0.67%
2005-02-16 0 3.725 3.700 3.725 3.650 3.725 1,304,000 4,825,450 3.7005 3.531 3.507 3.531 3.460 3.531 1,375,578 3.5079 2.05%
2005-02-15 0 3.650 3.625 3.650 3.625 3.650 1,284,400 4,673,760 3.6389 3.460 3.436 3.460 3.436 3.460 1,354,902 3.4495 1.39%
2005-02-14 0 3.600 3.600 3.625 3.600 3.800 1,782,400 6,508,430 3.6515 3.413 3.413 3.436 3.413 3.602 1,880,238 3.4615 -1.37%
2005-02-08 0 3.650 3.650 3.675 3.600 3.725 2,116,400 7,801,100 3.6860 3.460 3.460 3.484 3.413 3.531 2,232,571 3.4942 -1.35%
2005-02-07 0 3.700 3.675 3.700 3.675 3.875 3,820,400 14,332,030 3.7514 3.507 3.484 3.507 3.484 3.673 4,030,105 3.5562 -2.63%
2005-02-04 0 3.800 3.800 3.825 3.725 3.850 69,520,842 188,090,484 2.7055 3.602 3.602 3.626 3.531 3.650 73,336,908 2.5647 2.70%
2005-02-03 0 3.700 3.700 3.725 3.575 3.750 3,258,800 12,070,960 3.7041 3.507 3.507 3.531 3.389 3.555 3,437,679 3.5114 3.50%
2005-02-02 0 3.575 3.550 3.575 3.525 3.575 1,170,400 4,172,180 3.5647 3.389 3.365 3.389 3.342 3.389 1,234,644 3.3793 1.42%
2005-02-01 0 3.525 3.500 3.525 3.500 3.600 3,846,800 13,716,270 3.5656 3.342 3.318 3.342 3.318 3.413 4,057,955 3.3801 0.71%
2005-01-31 0 3.500 3.500 3.525 3.500 3.575 3,218,000 11,372,300 3.5340 3.318 3.318 3.342 3.318 3.389 3,394,639 3.3501 -0.71%
2005-01-28 0 3.525 3.500 3.525 3.300 3.525 6,295,600 21,797,360 3.4623 3.342 3.318 3.342 3.128 3.342 6,641,172 3.2822 7.63%
2005-01-27 0 3.275 3.250 3.275 3.225 3.275 1,230,000 4,004,900 3.2560 3.105 3.081 3.105 3.057 3.105 1,297,516 3.0866 1.55%
2005-01-26 0 3.225 3.200 3.225 3.200 3.300 1,532,000 4,973,700 3.2465 3.057 3.033 3.057 3.033 3.128 1,616,093 3.0776 0.00%
2005-01-25 0 3.225 3.200 3.250 3.125 3.225 842,000 2,690,950 3.1959 3.057 3.033 3.081 2.962 3.057 888,218 3.0296 4.03%
2005-01-24 0 3.100 3.075 3.100 3.100 3.125 242,400 754,950 3.1145 2.939 2.915 2.939 2.939 2.962 255,706 2.9524 -0.80%
2005-01-21 0 3.125 3.125 3.150 3.125 3.200 1,154,000 3,640,150 3.1544 2.962 2.962 2.986 2.962 3.033 1,217,344 2.9902 -0.79%
2005-01-20 0 3.150 3.150 3.175 3.125 3.200 438,000 1,382,650 3.1567 2.986 2.986 3.010 2.962 3.033 462,042 2.9925 -2.33%
2005-01-19 0 3.225 3.200 3.250 3.075 3.275 1,363,600 4,341,870 3.1841 3.057 3.033 3.081 2.915 3.105 1,438,449 3.0184 4.88%
2005-01-18 0 3.075 3.075 3.100 3.000 3.075 544,000 1,647,400 3.0283 2.915 2.915 2.939 2.844 2.915 573,861 2.8707 2.50%
2005-01-17 0 3.000 3.000 3.025 3.000 3.050 256,000 774,650 3.0260 2.844 2.844 2.868 2.844 2.891 270,052 2.8685 0.00%
2005-01-14 0 3.000 2.975 3.000 2.975 3.025 543,600 1,630,340 2.9992 2.844 2.820 2.844 2.820 2.868 573,439 2.8431 -0.83%
2005-01-13 0 3.025 3.025 3.050 3.000 3.025 640,400 1,936,670 3.0242 2.868 2.868 2.891 2.844 2.868 675,552 2.8668 0.00%
2005-01-12 0 3.025 3.025 3.050 3.025 3.025 346,000 1,046,650 3.0250 2.868 2.868 2.891 2.868 2.868 364,992 2.8676 -0.82%
2005-01-11 0 3.050 3.050 3.075 3.025 3.100 269,200 825,840 3.0678 2.891 2.891 2.915 2.868 2.939 283,977 2.9081 0.83%
2005-01-10 0 3.025 3.025 3.050 3.000 3.025 204,000 615,900 3.0191 2.868 2.868 2.891 2.844 2.868 215,198 2.8620 0.00%
2005-01-07 0 3.025 3.000 3.025 3.000 3.075 422,000 1,275,800 3.0232 2.868 2.844 2.868 2.844 2.915 445,164 2.8659 -1.63%
2005-01-06 0 3.075 3.025 3.075 3.000 3.075 446,000 1,351,050 3.0293 2.915 2.868 2.915 2.844 2.915 470,481 2.8716 -0.81%
2005-01-05 0 3.100 3.050 3.100 3.050 3.100 614,000 1,890,100 3.0783 2.939 2.891 2.939 2.891 2.939 647,703 2.9182 -0.80%
2005-01-04 0 3.125 3.100 3.125 3.075 3.200 550,000 1,735,950 3.1563 2.962 2.939 2.962 2.915 3.033 580,190 2.9920 0.81%
2005-01-03 0 3.100 3.100 3.125 3.075 3.100 1,520,800 4,695,900 3.0878 2.939 2.939 2.962 2.915 2.939 1,604,278 2.9271 0.00%
2004-12-31 0 3.100 3.050 3.100 3.050 3.100 146,000 449,650 3.0798 2.939 2.891 2.939 2.891 2.939 154,014 2.9195 0.81%
2004-12-30 0 3.075 3.075 3.100 3.050 3.100 554,000 1,708,850 3.0846 2.915 2.915 2.939 2.891 2.939 584,410 2.9241 -2.38%
2004-12-29 0 3.150 3.100 3.150 3.050 3.150 330,000 1,030,700 3.1233 2.986 2.939 2.986 2.891 2.986 348,114 2.9608 0.80%
2004-12-28 0 3.125 3.125 3.150 3.100 3.150 354,400 1,104,920 3.1177 2.962 2.962 2.986 2.939 2.986 373,853 2.9555 -1.57%
2004-12-24 0 3.175 3.125 3.175 3.150 3.175 142,000 447,950 3.1546 3.010 2.962 3.010 2.986 3.010 149,795 2.9904 0.79%
2004-12-23 0 3.150 3.150 3.200 3.150 3.200 456,000 1,457,550 3.1964 2.986 2.986 3.033 2.986 3.033 481,030 3.0301 0.80%
2004-12-22 0 3.125 3.125 3.175 3.100 3.225 217,400 689,420 3.1712 2.962 2.962 3.010 2.939 3.057 229,333 3.0062 -3.10%
2004-12-21 0 3.225 3.200 3.250 3.175 3.300 1,372,000 4,436,350 3.2335 3.057 3.033 3.081 3.010 3.128 1,447,310 3.0652 -1.53%
2004-12-20 0 3.275 3.275 3.300 3.225 3.275 1,782,000 5,808,750 3.2597 3.105 3.105 3.128 3.057 3.105 1,879,816 3.0901 0.77%
2004-12-17 0 3.250 3.250 3.275 3.200 3.250 1,422,000 4,581,500 3.2219 3.081 3.081 3.105 3.033 3.081 1,500,055 3.0542 -0.76%
2004-12-16 0 3.275 3.275 3.300 3.250 3.275 1,152,000 3,772,100 3.2744 3.105 3.105 3.128 3.081 3.105 1,215,234 3.1040 0.00%
2004-12-15 0 3.275 3.275 3.300 3.250 3.275 1,808,400 5,917,210 3.2721 3.105 3.105 3.128 3.081 3.105 1,907,665 3.1018 0.77%
2004-12-14 0 3.250 3.225 3.275 3.175 3.250 5,404,000 17,297,450 3.2009 3.081 3.057 3.105 3.010 3.081 5,700,631 3.0343 1.56%
2004-12-13 0 3.200 3.175 3.200 3.150 3.200 673,200 2,131,110 3.1656 3.033 3.010 3.033 2.986 3.033 710,153 3.0009 1.59%
2004-12-10 0 3.150 3.150 3.200 3.150 3.300 2,076,000 6,668,450 3.2122 2.986 2.986 3.033 2.986 3.128 2,189,954 3.0450 -3.08%
2004-12-09 0 3.250 3.275 3.300 3.225 3.300 561,200 1,821,430 3.2456 3.081 3.105 3.128 3.057 3.128 592,005 3.0767 -1.52%
2004-12-08 0 3.300 3.275 3.300 3.250 3.350 1,086,000 3,590,550 3.3062 3.128 3.105 3.128 3.081 3.176 1,145,612 3.1342 -0.75%
2004-12-07 0 3.325 3.325 3.350 3.300 3.325 992,400 3,287,298 3.3125 3.152 3.152 3.176 3.128 3.152 1,046,874 3.1401 0.76%
2004-12-06 0 3.300 3.300 3.350 3.300 3.375 1,218,800 4,048,300 3.3215 3.128 3.128 3.176 3.128 3.199 1,285,701 3.1487 0.76%
2004-12-03 0 3.275 3.275 3.300 3.275 3.375 1,281,200 4,222,430 3.2957 3.105 3.105 3.128 3.105 3.199 1,351,526 3.1242 -1.50%
2004-12-02 0 3.325 3.300 3.325 3.250 3.325 1,950,800 6,428,560 3.2953 3.152 3.128 3.152 3.081 3.152 2,057,881 3.1239 3.10%
2004-12-01 0 3.225 3.225 3.250 3.200 3.250 1,118,800 3,598,080 3.2160 3.057 3.057 3.081 3.033 3.081 1,180,212 3.0487 -0.77%
2004-11-30 0 3.250 3.225 3.250 3.150 3.250 2,687,200 8,659,890 3.2226 3.081 3.057 3.081 2.986 3.081 2,834,703 3.0550 3.17%
2004-11-29 0 3.150 3.125 3.150 3.100 3.200 2,010,362 6,317,886 3.1427 2.986 2.962 2.986 2.939 3.033 2,120,713 2.9791 2.44%
2004-11-26 0 3.075 3.050 3.075 3.050 3.075 1,624,000 4,961,950 3.0554 2.915 2.891 2.915 2.891 2.915 1,713,143 2.8964 2.50%
2004-11-25 0 3.000 3.000 3.025 3.000 3.100 1,409,600 4,286,390 3.0409 2.844 2.844 2.868 2.844 2.939 1,486,974 2.8826 -1.64%
2004-11-24 0 3.050 3.050 3.075 3.025 3.125 1,624,000 5,011,850 3.0861 2.891 2.891 2.915 2.868 2.962 1,713,143 2.9255 0.83%
2004-11-23 0 3.025 3.025 3.050 3.000 3.050 1,310,000 3,976,200 3.0353 2.868 2.868 2.891 2.844 2.891 1,381,907 2.8773 1.68%
2004-11-22 0 2.975 3.000 3.025 2.950 3.000 768,000 2,299,500 2.9941 2.820 2.844 2.868 2.796 2.844 810,156 2.8383 -1.65%
2004-11-19 0 3.025 3.000 3.025 2.950 3.075 1,444,800 4,337,050 3.0018 2.868 2.844 2.868 2.796 2.915 1,524,106 2.8456 -0.82%
2004-11-18 0 3.050 3.025 3.050 3.025 3.075 1,910,000 5,816,300 3.0452 2.891 2.868 2.891 2.868 2.915 2,014,842 2.8867 -0.81%
2004-11-17 0 3.075 3.075 3.100 3.050 3.100 1,352,000 4,162,450 3.0787 2.915 2.915 2.939 2.891 2.939 1,426,213 2.9185 0.00%
2004-11-16 0 3.075 3.050 3.075 3.075 3.200 1,103,600 3,478,400 3.1519 2.915 2.891 2.915 2.915 3.033 1,164,178 2.9879 -2.38%
2004-11-15 0 3.150 3.150 3.175 3.125 3.200 2,150,000 6,790,750 3.1585 2.986 2.986 3.010 2.962 3.033 2,268,016 2.9941 1.61%
2004-11-12 0 3.100 3.100 3.125 3.100 3.225 3,172,400 9,984,510 3.1473 2.939 2.939 2.962 2.939 3.057 3,346,536 2.9835 -2.36%
2004-11-11 0 3.175 3.125 3.150 3.050 3.225 7,076,400 22,124,430 3.1265 3.010 2.962 2.986 2.891 3.057 7,464,830 2.9638 3.25%
2004-11-10 0 3.075 3.075 3.100 2.950 3.125 12,504,800 38,121,870 3.0486 2.915 2.915 2.939 2.796 2.962 13,191,201 2.8899 5.13%
2004-11-09 0 2.925 2.925 2.950 2.925 3.050 2,024,400 5,989,330 2.9586 2.773 2.773 2.796 2.773 2.891 2,135,521 2.8046 0.86%
2004-11-08 0 2.900 2.900 2.925 2.900 2.950 502,000 1,459,200 2.9068 2.749 2.749 2.773 2.749 2.796 529,555 2.7555 -0.85%
2004-11-05 0 2.925 2.900 2.925 2.900 2.950 1,270,000 3,713,800 2.9243 2.773 2.749 2.773 2.749 2.796 1,339,712 2.7721 0.00%
2004-11-04 0 2.925 2.900 2.925 2.900 2.950 676,000 1,972,050 2.9172 2.773 2.749 2.773 2.749 2.796 713,106 2.7654 -0.85%
2004-11-03 0 2.950 2.925 2.950 2.900 2.950 728,000 2,125,200 2.9192 2.796 2.773 2.796 2.749 2.796 767,961 2.7673 0.85%
2004-11-02 0 2.925 2.900 2.925 2.925 2.975 482,800 1,415,560 2.9320 2.773 2.749 2.773 2.773 2.820 509,301 2.7794 -0.85%
2004-11-01 0 2.950 2.925 2.950 2.925 2.950 152,400 448,340 2.9419 2.796 2.773 2.796 2.773 2.796 160,765 2.7888 0.00%
2004-10-29 0 2.950 2.950 3.000 2.950 2.975 610,400 1,814,140 2.9721 2.796 2.796 2.844 2.796 2.820 643,905 2.8174 -1.67%
2004-10-28 0 3.000 2.950 3.000 2.900 3.000 1,430,000 4,265,800 2.9831 2.844 2.796 2.844 2.749 2.844 1,508,494 2.8279 3.45%
2004-10-27 0 2.900 2.875 2.900 2.900 2.950 340,000 986,750 2.9022 2.749 2.725 2.749 2.749 2.796 358,663 2.7512 0.87%
2004-10-26 0 2.875 2.875 2.900 2.850 2.875 232,000 666,300 2.8720 2.725 2.725 2.749 2.702 2.725 244,735 2.7225 0.00%
2004-10-25 0 2.875 2.825 2.875 2.850 2.875 362,000 1,034,450 2.8576 2.725 2.678 2.725 2.702 2.725 381,871 2.7089 0.88%
2004-10-21 0 2.850 2.850 2.875 2.825 2.875 169,600 483,700 2.8520 2.702 2.702 2.725 2.678 2.725 178,910 2.7036 0.88%
2004-10-20 0 2.825 2.825 2.850 2.825 2.925 1,400,000 3,999,400 2.8567 2.678 2.678 2.702 2.678 2.773 1,476,847 2.7081 -4.24%
2004-10-19 0 2.950 2.950 2.975 2.900 2.975 334,800 986,190 2.9456 2.796 2.796 2.820 2.749 2.820 353,177 2.7923 -0.84%
2004-10-18 0 2.975 2.950 2.975 2.975 3.000 852,000 2,551,850 2.9951 2.820 2.796 2.820 2.820 2.844 898,767 2.8393 -0.83%
2004-10-15 0 3.000 2.975 3.000 2.975 3.000 640,000 1,917,250 2.9957 2.844 2.820 2.844 2.820 2.844 675,130 2.8398 -0.83%
2004-10-14 0 3.025 3.000 3.025 2.950 3.050 1,113,200 3,340,160 3.0005 2.868 2.844 2.868 2.796 2.891 1,174,305 2.8444 0.83%
2004-10-13 0 3.000 2.975 3.000 2.900 3.000 1,744,400 5,137,140 2.9449 2.844 2.820 2.844 2.749 2.844 1,840,152 2.7917 0.00%
2004-10-12 0 3.000 3.000 3.025 2.975 3.050 1,324,000 3,980,400 3.0063 2.844 2.844 2.868 2.820 2.891 1,396,676 2.8499 -1.64%
2004-10-11 0 3.050 3.050 3.075 2.925 3.075 2,863,200 8,665,720 3.0266 2.891 2.891 2.915 2.773 2.915 3,020,364 2.8691 5.17%
2004-10-08 0 2.900 2.875 2.900 2.800 2.925 2,715,200 7,811,270 2.8769 2.749 2.725 2.749 2.654 2.773 2,864,240 2.7272 2.65%
2004-10-07 0 2.825 2.825 2.850 2.825 2.850 439,600 1,241,860 2.8250 2.678 2.678 2.702 2.678 2.702 463,730 2.6780 0.00%
2004-10-06 0 2.825 2.825 2.850 2.825 2.850 276,400 784,780 2.8393 2.678 2.678 2.702 2.678 2.702 291,572 2.6915 0.00%
2004-10-05 0 2.825 2.825 2.850 2.825 2.850 785,200 2,221,870 2.8297 2.678 2.678 2.702 2.678 2.702 828,300 2.6824 0.00%
2004-10-04 0 2.825 2.800 2.825 2.825 2.850 1,390,800 3,930,180 2.8258 2.678 2.654 2.678 2.678 2.702 1,467,142 2.6788 0.89%
2004-09-30 0 2.800 2.800 2.850 2.800 2.850 136,000 383,750 2.8217 2.654 2.654 2.702 2.654 2.702 143,465 2.6749 0.00%
2004-09-28 0 2.800 2.775 2.825 2.800 2.800 70,000 196,000 2.8000 2.654 2.631 2.678 2.654 2.654 73,842 2.6543 -0.88%
2004-09-27 0 2.825 2.825 2.850 2.825 2.825 226,000 638,450 2.8250 2.678 2.678 2.702 2.678 2.678 238,405 2.6780 0.00%
2004-09-24 0 2.825 2.825 2.850 2.825 2.850 790,000 2,238,750 2.8339 2.678 2.678 2.702 2.678 2.702 833,364 2.6864 0.00%
2004-09-23 0 2.825 2.825 2.850 2.800 2.850 402,000 1,141,800 2.8403 2.678 2.678 2.702 2.654 2.702 424,066 2.6925 0.00%
2004-09-22 0 2.825 2.800 2.825 2.825 2.850 706,400 1,996,710 2.8266 2.678 2.654 2.678 2.678 2.702 745,175 2.6795 -0.88%
2004-09-21 0 2.850 2.825 2.850 2.800 2.850 752,000 2,134,150 2.8380 2.702 2.678 2.702 2.654 2.702 793,278 2.6903 2.70%
2004-09-20 0 2.775 2.775 2.800 2.775 2.825 1,170,000 3,280,050 2.8035 2.631 2.631 2.654 2.631 2.678 1,234,222 2.6576 -1.77%
2004-09-17 0 2.825 2.800 2.850 2.750 2.825 988,960 2,749,394 2.7801 2.678 2.654 2.702 2.607 2.678 1,043,245 2.6354 2.73%
2004-09-16 0 2.750 2.725 2.750 2.700 2.750 370,480 1,005,646 2.7144 2.607 2.583 2.607 2.560 2.607 390,816 2.5732 1.85%
2004-09-15 0 2.700 2.675 2.700 2.700 2.700 150,000 405,000 2.7000 2.560 2.536 2.560 2.560 2.560 158,234 2.5595 0.00%
2004-09-14 0 2.700 2.700 2.725 2.675 2.725 334,800 904,170 2.7006 2.560 2.560 2.583 2.536 2.583 353,177 2.5601 0.00%
2004-09-13 0 2.700 2.700 2.725 2.700 2.725 602,000 1,629,150 2.7062 2.560 2.560 2.583 2.560 2.583 635,044 2.5654 0.00%
2004-09-10 0 2.700 2.675 2.725 2.675 2.700 128,000 343,900 2.6867 2.560 2.536 2.583 2.536 2.560 135,026 2.5469 0.00%
2004-09-09 0 2.700 2.675 2.700 2.650 2.750 3,130,000 8,380,300 2.6774 2.560 2.536 2.560 2.512 2.607 3,301,809 2.5381 -0.92%
2004-09-08 0 2.725 2.700 2.750 2.725 2.850 3,032,000 8,458,200 2.7896 2.583 2.560 2.607 2.583 2.702 3,198,429 2.6445 -2.68%
2004-09-07 0 2.800 2.800 2.825 2.800 2.900 3,536,000 10,041,050 2.8397 2.654 2.654 2.678 2.654 2.749 3,730,094 2.6919 0.00%
2004-09-06 0 2.800 2.800 2.825 2.800 2.825 34,800 97,620 2.8052 2.654 2.654 2.678 2.654 2.678 36,710 2.6592 -0.88%
2004-09-03 0 2.825 2.825 2.850 2.800 2.850 1,473,600 4,160,420 2.8233 2.678 2.678 2.702 2.654 2.702 1,554,487 2.6764 0.89%
2004-09-02 0 2.800 2.800 2.825 2.775 2.800 1,588,000 4,443,900 2.7984 2.654 2.654 2.678 2.631 2.654 1,675,167 2.6528 0.00%
2004-09-01 0 2.800 2.775 2.800 2.775 2.825 2,148,800 6,017,710 2.8005 2.654 2.631 2.654 2.631 2.678 2,266,750 2.6548 -0.88%
2004-08-31 0 2.825 2.825 2.850 2.800 2.875 498,000 1,415,300 2.8420 2.678 2.678 2.702 2.654 2.725 525,336 2.6941 0.00%
2004-08-30 0 2.825 2.800 2.825 2.800 2.850 1,616,000 4,555,600 2.8191 2.678 2.654 2.678 2.654 2.702 1,704,704 2.6724 0.89%
2004-08-27 0 2.800 2.800 2.825 2.800 2.850 1,032,000 2,924,400 2.8337 2.654 2.654 2.678 2.654 2.702 1,088,647 2.6863 -1.75%
2004-08-26 0 2.850 2.825 2.850 2.825 2.875 868,000 2,473,650 2.8498 2.702 2.678 2.702 2.678 2.725 915,645 2.7015 0.88%
2004-08-25 0 2.825 2.825 2.850 2.800 2.825 401,600 1,129,820 2.8133 2.678 2.678 2.702 2.654 2.678 423,644 2.6669 0.89%
2004-08-24 0 2.800 2.800 2.825 2.750 2.800 376,000 1,039,500 2.7646 2.654 2.654 2.678 2.607 2.654 396,639 2.6208 0.90%
2004-08-23 0 2.775 2.775 2.800 2.750 2.800 344,000 957,050 2.7821 2.631 2.631 2.654 2.607 2.654 362,882 2.6374 -0.89%
2004-08-20 0 2.800 2.800 2.850 2.800 2.825 92,000 257,850 2.8027 2.654 2.654 2.702 2.654 2.678 97,050 2.6569 -3.45%
2004-08-19 0 2.900 2.875 2.900 2.850 3.000 928,000 2,680,050 2.8880 2.749 2.725 2.749 2.702 2.844 978,939 2.7377 -1.69%
2004-08-18 0 2.950 2.925 2.950 2.850 3.000 3,878,000 11,246,200 2.9000 2.796 2.773 2.796 2.702 2.844 4,090,867 2.7491 4.42%
2004-08-17 0 2.825 2.825 2.850 2.800 2.850 465,200 1,319,220 2.8358 2.678 2.678 2.702 2.654 2.702 490,735 2.6883 0.00%
2004-08-16 0 2.825 2.800 2.850 2.800 2.825 458,000 1,290,750 2.8182 2.678 2.654 2.702 2.654 2.678 483,140 2.6716 0.89%
2004-08-13 0 2.800 2.775 2.800 2.775 2.800 1,947,200 5,408,960 2.7778 2.654 2.631 2.654 2.631 2.654 2,054,084 2.6333 0.90%
2004-08-12 0 2.775 2.750 2.775 2.725 2.825 3,227,200 8,934,230 2.7684 2.631 2.607 2.631 2.583 2.678 3,404,344 2.6244 -1.77%
2004-08-11 0 2.825 2.825 2.850 2.800 2.850 2,270,800 6,422,770 2.8284 2.678 2.678 2.702 2.654 2.702 2,395,446 2.6812 -0.88%
2004-08-10 0 2.850 2.850 2.875 2.450 2.875 8,250,000 22,459,700 2.7224 2.702 2.702 2.725 2.323 2.725 8,702,850 2.5807 -6.56%
2004-08-09 0 3.050 3.025 3.050 3.050 3.125 1,046,800 3,234,550 3.0899 2.891 2.868 2.891 2.891 2.962 1,104,260 2.9292 -1.61%
2004-08-06 0 3.100 3.100 3.125 3.100 3.150 734,000 2,287,300 3.1162 2.939 2.939 2.962 2.939 2.986 774,290 2.9541 -2.36%
2004-08-05 0 3.175 3.175 3.200 3.175 3.200 543,200 1,720,190 3.1668 3.010 3.010 3.033 3.010 3.033 573,017 3.0020 0.00%
2004-08-04 0 3.175 3.150 3.175 3.150 3.175 162,000 510,400 3.1506 3.010 2.986 3.010 2.986 3.010 170,892 2.9867 0.00%
2004-08-03 0 3.175 3.125 3.175 3.150 3.175 170,000 535,700 3.1512 3.010 2.962 3.010 2.986 3.010 179,331 2.9872 0.79%
2004-08-02 0 3.150 3.125 3.175 3.150 3.200 1,058,000 3,371,850 3.1870 2.986 2.962 3.010 2.986 3.033 1,116,075 3.0212 -1.56%
2004-07-30 0 3.200 3.175 3.200 3.175 3.200 256,000 817,200 3.1922 3.033 3.010 3.033 3.010 3.033 270,052 3.0261 0.79%
2004-07-29 0 3.175 3.150 3.175 3.125 3.175 84,000 264,550 3.1494 3.010 2.986 3.010 2.962 3.010 88,611 2.9855 -0.78%
2004-07-28 0 3.200 3.175 3.200 3.175 3.200 66,400 210,840 3.1753 3.033 3.010 3.033 3.010 3.033 70,045 3.0101 1.59%
2004-07-27 0 3.150 3.150 3.200 3.150 3.200 82,000 259,550 3.1652 2.986 2.986 3.033 2.986 3.033 86,501 3.0005 -1.56%
2004-07-26 0 3.200 3.150 3.200 3.050 3.200 30,000 93,550 3.1183 3.033 2.986 3.033 2.891 3.033 31,647 2.9561 0.00%
2004-07-23 0 3.200 3.100 3.200 3.125 3.200 120,000 377,150 3.1429 3.033 2.939 3.033 2.962 3.033 126,587 2.9794 1.59%
2004-07-22 0 3.150 3.125 3.175 3.125 3.150 258,000 811,500 3.1453 2.986 2.962 3.010 2.962 2.986 272,162 2.9817 0.00%
2004-07-21 0 3.150 3.150 3.175 3.125 3.175 128,000 402,150 3.1418 2.986 2.986 3.010 2.962 3.010 135,026 2.9783 0.80%
2004-07-20 0 3.125 3.100 3.125 3.150 3.200 84,000 267,100 3.1798 2.962 2.939 2.962 2.986 3.033 88,611 3.0143 -0.79%
2004-07-19 0 3.150 3.150 3.200 3.150 3.150 122,000 384,300 3.1500 2.986 2.986 3.033 2.986 2.986 128,697 2.9861 -0.79%
2004-07-16 0 3.175 3.150 3.175 3.175 3.175 60,000 190,500 3.1750 3.010 2.986 3.010 3.010 3.010 63,293 3.0098 -0.78%
2004-07-15 0 3.200 3.175 3.200 3.200 3.225 335,200 1,074,620 3.2059 3.033 3.010 3.033 3.033 3.057 353,599 3.0391 -0.78%
2004-07-14 0 3.225 3.225 3.250 3.200 3.250 364,800 1,173,380 3.2165 3.057 3.057 3.081 3.033 3.081 384,824 3.0491 0.78%
2004-07-13 0 3.200 3.200 3.225 3.200 3.200 738,400 2,362,840 3.1999 3.033 3.033 3.057 3.033 3.033 778,931 3.0334 0.00%
2004-07-12 0 3.200 3.200 3.225 3.200 3.200 50,000 160,000 3.2000 3.033 3.033 3.057 3.033 3.033 52,745 3.0335 0.00%
2004-07-09 0 3.200 3.200 3.225 3.175 3.200 56,000 178,650 3.1902 3.033 3.033 3.057 3.010 3.033 59,074 3.0242 0.79%
2004-07-08 0 3.175 3.175 3.250 3.175 3.225 409,200 1,313,520 3.2100 3.010 3.010 3.081 3.010 3.057 431,661 3.0429 -1.55%
2004-07-07 0 3.225 3.225 3.250 3.200 3.250 626,000 2,014,850 3.2186 3.057 3.057 3.081 3.033 3.081 660,362 3.0511 0.78%
2004-07-06 0 3.200 3.200 3.225 3.200 3.225 574,800 1,840,030 3.2012 3.033 3.033 3.057 3.033 3.057 606,351 3.0346 0.79%
2004-07-05 0 3.175 3.175 3.200 3.175 3.225 856,120 2,734,869 3.1945 3.010 3.010 3.033 3.010 3.057 903,113 3.0283 -0.78%
2004-07-02 0 3.200 3.200 3.225 3.200 3.225 448,400 1,438,790 3.2087 3.033 3.033 3.057 3.033 3.057 473,013 3.0418 0.00%
2004-06-30 0 3.200 3.200 3.225 3.200 3.250 528,000 1,696,400 3.2129 3.033 3.033 3.057 3.033 3.081 556,982 3.0457 1.59%
2004-06-29 0 3.150 3.125 3.175 3.100 3.175 54,400 171,400 3.1507 2.986 2.962 3.010 2.939 3.010 57,386 2.9868 0.80%
2004-06-28 0 3.125 3.125 3.175 3.125 3.175 105,042 330,372 3.1451 2.962 2.962 3.010 2.962 3.010 110,808 2.9815 -1.57%
2004-06-25 0 3.175 3.150 3.175 3.150 3.175 166,000 524,100 3.1572 3.010 2.986 3.010 2.986 3.010 175,112 2.9929 0.79%
2004-06-24 0 3.150 3.150 3.175 3.075 3.150 154,800 485,070 3.1335 2.986 2.986 3.010 2.915 2.986 163,297 2.9705 2.44%
2004-06-23 0 3.075 3.075 3.125 3.075 3.125 214,000 663,250 3.0993 2.915 2.915 2.962 2.915 2.962 225,747 2.9380 0.00%
2004-06-21 0 3.075 3.050 3.100 3.050 3.075 156,000 477,450 3.0606 2.915 2.891 2.939 2.891 2.915 164,563 2.9013 -0.81%
2004-06-18 0 3.100 3.075 3.100 3.000 3.125 516,000 1,580,700 3.0634 2.939 2.915 2.939 2.844 2.962 544,324 2.9040 -2.36%
2004-06-17 0 3.175 3.150 3.175 3.100 3.175 554,000 1,738,950 3.1389 3.010 2.986 3.010 2.939 3.010 584,410 2.9756 0.79%
2004-06-16 0 3.150 3.150 3.175 3.100 3.250 646,000 2,043,200 3.1628 2.986 2.986 3.010 2.939 3.081 681,460 2.9983 -2.33%
2004-06-15 0 3.225 3.200 3.225 3.200 3.225 630,000 2,023,400 3.2117 3.057 3.033 3.057 3.033 3.057 664,581 3.0446 0.78%
2004-06-14 0 3.200 3.175 3.200 3.175 3.300 1,534,000 4,939,850 3.2202 3.033 3.010 3.033 3.010 3.128 1,618,203 3.0527 -1.54%
2004-06-11 0 3.250 3.225 3.250 3.175 3.250 542,000 1,752,250 3.2329 3.081 3.057 3.081 3.010 3.081 571,751 3.0647 3.17%
2004-06-10 0 3.150 3.150 3.175 3.125 3.175 2,524,000 7,988,900 3.1652 2.986 2.986 3.010 2.962 3.010 2,662,545 3.0005 -1.56%
2004-06-09 0 3.200 3.175 3.200 3.175 3.250 2,871,200 9,187,410 3.1999 3.033 3.010 3.033 3.010 3.081 3,028,803 3.0333 0.79%
2004-06-08 0 3.175 3.175 3.200 3.150 3.250 1,810,800 5,784,930 3.1947 3.010 3.010 3.033 2.986 3.081 1,910,197 3.0284 -0.78%
2004-06-07 0 3.200 3.175 3.200 3.150 3.225 1,372,000 4,380,250 3.1926 3.033 3.010 3.033 2.986 3.057 1,447,310 3.0265 3.23%
2004-06-04 0 3.100 3.050 3.100 2.875 3.100 1,684,000 5,032,200 2.9882 2.939 2.891 2.939 2.725 2.939 1,776,436 2.8327 6.90%
2004-06-03 0 2.900 2.900 2.950 2.875 3.100 916,000 2,722,550 2.9722 2.749 2.749 2.796 2.725 2.939 966,280 2.8176 -5.69%
2004-06-02 0 3.075 3.050 3.075 3.050 3.075 212,000 647,000 3.0519 2.915 2.891 2.915 2.891 2.915 223,637 2.8931 1.65%
2004-06-01 0 3.025 3.000 3.025 3.000 3.100 1,402,000 4,288,200 3.0586 2.868 2.844 2.868 2.844 2.939 1,478,957 2.8995 0.83%
2004-05-31 0 3.000 2.950 3.025 2.875 3.000 428,800 1,253,720 2.9238 2.844 2.796 2.868 2.725 2.844 452,337 2.7716 1.69%
2004-05-28 0 2.950 2.950 2.975 2.900 3.100 1,008,000 3,002,650 2.9788 2.796 2.796 2.820 2.749 2.939 1,063,330 2.8238 -1.67%
2004-05-27 0 3.000 2.975 3.000 2.900 3.025 910,000 2,686,850 2.9526 2.844 2.820 2.844 2.749 2.868 959,951 2.7989 5.26%
2004-05-25 0 2.850 2.850 2.875 2.825 2.900 430,000 1,225,450 2.8499 2.702 2.702 2.725 2.678 2.749 453,603 2.7016 -1.72%
2004-05-24 0 2.900 2.875 2.900 2.875 2.950 1,040,000 3,003,000 2.8875 2.749 2.725 2.749 2.725 2.796 1,097,087 2.7372 1.75%
2004-05-21 0 2.850 2.825 2.850 2.800 2.900 912,000 2,596,100 2.8466 2.702 2.678 2.702 2.654 2.749 962,061 2.6985 4.59%
2004-05-20 0 2.725 2.700 2.750 2.675 2.750 1,310,000 3,548,950 2.7091 2.583 2.560 2.607 2.536 2.607 1,381,907 2.5682 -0.91%
2004-05-19 0 2.750 2.700 2.750 2.600 2.750 1,540,000 4,143,400 2.6905 2.607 2.560 2.607 2.465 2.607 1,624,532 2.5505 8.91%
2004-05-18 0 2.525 2.525 2.550 2.275 2.550 1,100,800 2,679,980 2.4346 2.394 2.394 2.417 2.157 2.417 1,161,224 2.3079 9.78%
2004-05-17 0 2.300 2.250 2.300 2.225 2.625 4,790,000 11,287,100 2.3564 2.180 2.133 2.180 2.109 2.488 5,052,928 2.2338 -13.21%
2004-05-14 0 2.650 2.625 2.675 2.650 2.925 970,000 2,673,350 2.7560 2.512 2.488 2.536 2.512 2.773 1,023,244 2.6126 -7.02%
2004-05-13 0 2.850 2.850 2.875 2.850 3.050 1,665,400 4,877,485 2.9287 2.702 2.702 2.725 2.702 2.891 1,756,815 2.7763 -7.32%
2004-05-12 0 3.075 3.050 3.075 3.075 3.150 1,020,000 3,157,950 3.0960 2.915 2.891 2.915 2.915 2.986 1,075,989 2.9349 -0.81%
2004-05-11 0 3.100 3.075 3.100 3.025 3.100 1,398,000 4,285,050 3.0651 2.939 2.915 2.939 2.868 2.939 1,474,738 2.9056 0.81%
2004-05-10 0 3.075 3.050 3.075 3.025 3.375 2,399,200 7,587,870 3.1627 2.915 2.891 2.915 2.868 3.199 2,530,894 2.9981 -8.89%
2004-05-07 0 3.375 3.375 3.400 3.350 3.550 1,452,000 5,015,650 3.4543 3.199 3.199 3.223 3.176 3.365 1,531,702 3.2746 0.75%
2004-05-06 0 3.350 3.325 3.350 3.350 3.450 1,308,000 4,407,750 3.3698 3.176 3.152 3.176 3.176 3.270 1,379,797 3.1945 0.75%
2004-05-05 0 3.325 3.275 3.325 3.275 3.325 450,000 1,488,000 3.3067 3.152 3.105 3.152 3.105 3.152 474,701 3.1346 0.00%
2004-05-04 0 3.325 3.300 3.325 3.325 3.325 516,000 1,715,700 3.3250 3.152 3.128 3.152 3.152 3.152 544,324 3.1520 0.76%
2004-05-03 0 3.300 3.275 3.300 3.275 3.300 394,000 1,299,550 3.2984 3.128 3.105 3.128 3.105 3.128 415,627 3.1267 -1.49%
2004-04-30 0 3.350 3.350 3.400 3.350 3.375 360,000 1,212,300 3.3675 3.176 3.176 3.223 3.176 3.199 379,761 3.1923 1.52%
2004-04-29 0 3.300 3.275 3.325 3.275 3.350 1,008,000 3,342,450 3.3159 3.128 3.105 3.152 3.105 3.176 1,063,330 3.1434 -3.65%
2004-04-28 0 3.425 3.400 3.450 3.400 3.500 714,400 2,458,000 3.4406 3.247 3.223 3.270 3.223 3.318 753,614 3.2616 -2.14%
2004-04-27 0 3.500 3.475 3.500 3.300 3.550 4,066,400 14,138,690 3.4770 3.318 3.294 3.318 3.128 3.365 4,289,609 3.2960 6.06%
2004-04-26 0 3.300 3.300 3.325 3.250 3.350 1,248,400 4,136,880 3.3137 3.128 3.128 3.152 3.081 3.176 1,316,926 3.1413 -1.49%
2004-04-23 0 3.350 3.325 3.350 3.225 3.350 6,254,000 20,689,350 3.3082 3.176 3.152 3.176 3.057 3.176 6,597,288 3.1360 4.69%
2004-04-22 0 3.200 3.175 3.200 3.150 3.300 3,751,200 11,992,970 3.1971 3.033 3.010 3.033 2.986 3.128 3,957,107 3.0307 0.79%
2004-04-21 0 3.175 3.175 3.200 3.175 3.450 2,052,000 6,724,150 3.2769 3.010 3.010 3.033 3.010 3.270 2,164,636 3.1064 -9.29%
2004-04-20 0 3.500 3.450 3.550 3.500 3.650 324,000 1,165,100 3.5960 3.318 3.270 3.365 3.318 3.460 341,785 3.4089 -3.45%
2004-04-19 0 3.625 3.600 3.625 3.625 3.650 178,000 647,650 3.6385 3.436 3.413 3.436 3.436 3.460 187,771 3.4492 -1.36%
2004-04-16 0 3.675 3.650 3.675 3.650 3.675 560,400 2,058,930 3.6740 3.484 3.460 3.484 3.460 3.484 591,161 3.4829 -0.68%
2004-04-15 0 3.700 3.700 3.750 3.650 3.775 894,000 3,333,800 3.7291 3.507 3.507 3.555 3.460 3.579 943,073 3.5350 -2.63%
2004-04-14 0 3.800 3.750 3.800 3.800 3.850 1,366,400 5,222,180 3.8219 3.602 3.555 3.602 3.602 3.650 1,441,403 3.6230 -1.94%
2004-04-13 0 3.875 3.800 3.900 3.800 3.925 1,762,000 6,807,500 3.8635 3.673 3.602 3.697 3.602 3.721 1,858,718 3.6625 -1.27%
2004-04-08 0 3.925 3.925 3.950 3.825 3.925 1,922,000 7,518,650 3.9119 3.721 3.721 3.744 3.626 3.721 2,027,500 3.7083 2.61%
2004-04-07 0 3.825 3.825 3.850 3.800 3.925 614,000 2,360,250 3.8441 3.626 3.626 3.650 3.602 3.721 647,703 3.6440 -4.97%
2004-04-06 0 4.025 4.000 4.025 3.875 4.050 3,127,200 12,556,275 4.0152 3.816 3.792 3.816 3.673 3.839 3,298,855 3.8063 4.14%
2004-04-02 0 3.925 3.900 3.950 3.850 3.925 991,600 3,874,060 3.9069 3.664 3.641 3.687 3.594 3.664 1,062,268 3.6470 1.95%
2004-04-01 0 3.850 3.825 3.850 3.825 3.850 302,000 1,155,900 3.8275 3.594 3.571 3.594 3.571 3.594 323,523 3.5729 0.65%
2004-03-31 0 3.825 3.825 3.875 3.825 3.925 484,400 1,868,840 3.8581 3.571 3.571 3.617 3.571 3.664 518,922 3.6014 -1.29%
2004-03-30 0 3.875 3.850 3.900 3.825 3.900 1,108,400 4,298,470 3.8781 3.617 3.594 3.641 3.571 3.641 1,187,392 3.6201 1.31%
2004-03-29 0 3.825 3.800 3.850 3.650 3.825 616,400 2,345,670 3.8054 3.571 3.547 3.594 3.407 3.571 660,329 3.5523 1.32%
2004-03-26 0 3.775 3.750 3.800 3.625 3.825 5,907,600 22,164,740 3.7519 3.524 3.501 3.547 3.384 3.571 6,328,617 3.5023 4.14%
2004-03-25 0 3.625 3.600 3.625 3.575 3.750 3,223,600 11,790,560 3.6576 3.384 3.361 3.384 3.337 3.501 3,453,336 3.4143 -3.97%
2004-03-24 0 3.775 3.775 3.800 3.750 3.925 2,651,600 10,142,330 3.8250 3.524 3.524 3.547 3.501 3.664 2,840,572 3.5705 -5.03%
2004-03-23 0 3.975 3.925 3.975 3.925 4.025 4,512,800 17,932,610 3.9737 3.711 3.664 3.711 3.664 3.757 4,834,414 3.7094 -2.45%
2004-03-22 0 4.075 4.050 4.075 4.025 4.100 778,400 3,161,270 4.0612 3.804 3.781 3.804 3.757 3.827 833,874 3.7911 -1.81%
2004-03-19 0 4.150 4.150 4.175 4.000 4.225 3,784,400 15,768,820 4.1668 3.874 3.874 3.897 3.734 3.944 4,054,103 3.8896 3.75%
2004-03-18 0 4.000 4.000 4.025 4.000 4.025 403,600 1,614,440 4.0001 3.734 3.734 3.757 3.734 3.757 432,363 3.7340 0.00%
2004-03-17 0 4.000 4.000 4.050 4.000 4.050 695,200 2,790,990 4.0147 3.734 3.734 3.781 3.734 3.781 744,745 3.7476 -0.62%
2004-03-16 0 4.025 4.000 4.025 3.975 4.025 1,769,600 7,105,480 4.0153 3.757 3.734 3.757 3.711 3.757 1,895,714 3.7482 -0.62%
2004-03-15 0 4.050 4.000 4.050 4.000 4.075 5,014,000 20,133,550 4.0155 3.781 3.734 3.781 3.734 3.804 5,371,333 3.7483 1.25%
2004-03-12 0 4.000 4.000 4.025 3.975 4.025 7,861,600 31,480,780 4.0044 3.734 3.734 3.757 3.711 3.757 8,421,873 3.7380 -0.62%
2004-03-11 0 4.025 4.000 4.025 4.000 4.050 2,587,600 10,454,110 4.0401 3.757 3.734 3.757 3.734 3.781 2,772,011 3.7713 -1.23%
2004-03-10 0 4.075 4.050 4.075 4.000 4.100 2,503,600 10,139,620 4.0500 3.804 3.781 3.804 3.734 3.827 2,682,024 3.7806 -1.21%
2004-03-09 0 4.125 4.125 4.150 4.000 4.200 5,544,120 22,839,916 4.1197 3.851 3.851 3.874 3.734 3.921 5,939,233 3.8456 3.13%
2004-03-08 0 4.000 4.000 4.025 4.000 4.025 3,422,800 13,700,820 4.0028 3.734 3.734 3.757 3.734 3.757 3,666,733 3.7365 -0.62%
2004-03-05 0 4.025 4.000 4.025 4.000 4.100 4,887,600 19,753,240 4.0415 3.757 3.734 3.757 3.734 3.827 5,235,925 3.7726 0.63%
2004-03-04 0 4.000 4.000 4.025 3.750 4.050 11,842,000 46,879,290 3.9587 3.734 3.734 3.757 3.501 3.781 12,685,944 3.6954 6.67%
2004-03-03 0 3.750 3.750 3.775 3.700 3.825 1,915,600 7,184,488 3.7505 3.501 3.501 3.524 3.454 3.571 2,052,119 3.5010 -0.66%
2004-03-02 0 3.775 3.775 3.800 3.700 3.825 8,567,600 32,488,290 3.7920 3.524 3.524 3.547 3.454 3.571 9,178,187 3.5397 0.67%
2004-03-01 0 3.750 3.750 3.775 3.700 3.825 1,495,600 5,601,960 3.7456 3.501 3.501 3.524 3.454 3.571 1,602,187 3.4964 -0.66%
2004-02-27 0 3.775 3.750 3.775 3.750 3.825 1,903,200 7,219,940 3.7936 3.524 3.501 3.524 3.501 3.571 2,038,835 3.5412 -2.58%
2004-02-26 0 3.875 3.875 3.900 3.800 3.875 3,064,000 11,817,020 3.8567 3.617 3.617 3.641 3.547 3.617 3,282,362 3.6002 0.00%
2004-02-25 0 3.875 3.875 3.900 3.825 3.950 8,720,310 33,768,535 3.8724 3.617 3.617 3.641 3.571 3.687 9,341,781 3.6148 -1.27%
2004-02-24 0 3.925 3.925 3.950 3.800 4.000 34,942,400 137,000,350 3.9207 3.664 3.664 3.687 3.547 3.734 37,432,641 3.6599 3.97%
2004-02-23 0 3.775 3.750 3.775 3.650 3.825 6,913,200 25,951,160 3.7539 3.524 3.501 3.524 3.407 3.571 7,405,883 3.5041 3.42%
2004-02-20 0 3.650 3.625 3.650 3.600 3.650 1,662,800 6,048,020 3.6373 3.407 3.384 3.407 3.361 3.407 1,781,303 3.3953 0.69%
2004-02-19 0 3.625 3.600 3.625 3.625 3.675 1,848,000 6,750,950 3.6531 3.384 3.361 3.384 3.384 3.431 1,979,701 3.4101 0.00%
2004-02-18 0 3.625 3.600 3.625 3.600 3.675 1,399,600 5,081,140 3.6304 3.384 3.361 3.384 3.361 3.431 1,499,345 3.3889 0.69%
2004-02-17 0 3.600 3.600 3.650 3.550 3.675 1,931,200 6,953,900 3.6008 3.361 3.361 3.407 3.314 3.431 2,068,831 3.3613 -0.69%
2004-02-16 0 3.625 3.625 3.650 3.600 3.750 1,924,000 7,067,700 3.6734 3.384 3.384 3.407 3.361 3.501 2,061,118 3.4291 -2.03%
2004-02-13 0 3.700 3.700 3.725 3.650 3.750 3,476,260 12,939,930 3.7224 3.454 3.454 3.477 3.407 3.501 3,724,003 3.4747 0.68%
2004-02-12 0 3.675 3.650 3.675 3.575 3.750 4,356,400 15,949,780 3.6612 3.431 3.407 3.431 3.337 3.501 4,666,868 3.4177 2.08%
2004-02-11 0 3.600 3.575 3.625 3.525 3.650 7,886,000 28,389,310 3.6000 3.361 3.337 3.384 3.290 3.407 8,448,012 3.3605 2.13%
2004-02-10 0 3.525 3.525 3.550 3.325 3.600 9,452,400 33,158,240 3.5079 3.290 3.290 3.314 3.104 3.361 10,126,044 3.2746 6.82%
2004-02-09 0 3.300 3.275 3.300 3.225 3.325 1,407,600 4,646,610 3.3011 3.080 3.057 3.080 3.010 3.104 1,507,915 3.0815 2.33%
2004-02-06 0 3.225 3.200 3.225 3.200 3.250 1,338,000 4,339,600 3.2433 3.010 2.987 3.010 2.987 3.034 1,433,355 3.0276 0.00%
2004-02-05 0 3.225 3.200 3.225 3.200 3.250 1,149,200 3,717,280 3.2347 3.010 2.987 3.010 2.987 3.034 1,231,100 3.0195 0.00%
2004-02-04 0 3.225 3.225 3.250 3.200 3.275 836,800 2,708,720 3.2370 3.010 3.010 3.034 2.987 3.057 896,436 3.0217 0.00%
2004-02-03 0 3.225 3.225 3.250 3.200 3.275 1,516,000 4,891,150 3.2264 3.010 3.010 3.034 2.987 3.057 1,624,041 3.0117 0.78%
2004-02-02 0 3.200 3.175 3.225 3.150 3.200 1,547,600 4,915,980 3.1765 2.987 2.964 3.010 2.940 2.987 1,657,893 2.9652 -1.54%
2004-01-30 0 3.250 3.225 3.250 3.125 3.300 2,208,000 7,104,990 3.2178 3.034 3.010 3.034 2.917 3.080 2,365,358 3.0038 4.00%
2004-01-29 0 3.125 3.125 3.150 3.100 3.125 725,200 2,255,950 3.1108 2.917 2.917 2.940 2.894 2.917 776,883 2.9038 -0.79%
2004-01-28 0 3.150 3.125 3.175 3.150 3.200 810,400 2,561,370 3.1606 2.940 2.917 2.964 2.940 2.987 868,155 2.9504 -1.56%
2004-01-27 0 3.200 3.175 3.200 3.125 3.200 453,200 1,436,060 3.1687 2.987 2.964 2.987 2.917 2.987 485,498 2.9579 1.59%
2004-01-26 0 3.150 3.125 3.150 3.125 3.175 1,050,000 3,318,600 3.1606 2.940 2.917 2.940 2.917 2.964 1,124,830 2.9503 0.00%
2004-01-21 0 3.150 3.150 3.175 3.150 3.175 1,142,400 3,608,170 3.1584 2.940 2.940 2.964 2.940 2.964 1,223,815 2.9483 0.80%
2004-01-20 0 3.125 3.100 3.125 3.100 3.175 1,996,000 6,224,120 3.1183 2.917 2.894 2.917 2.894 2.964 2,138,249 2.9108 0.00%
2004-01-19 0 3.125 3.125 3.150 3.075 3.125 2,098,400 6,488,770 3.0922 2.917 2.917 2.940 2.870 2.917 2,247,947 2.8865 0.00%
2004-01-16 0 3.125 3.100 3.125 3.100 3.200 1,475,200 4,647,010 3.1501 2.917 2.894 2.917 2.894 2.987 1,580,333 2.9405 -1.57%
2004-01-15 0 3.175 3.150 3.175 3.175 3.225 1,936,000 6,182,700 3.1935 2.964 2.940 2.964 2.964 3.010 2,073,973 2.9811 0.00%
2004-01-14 0 3.175 3.150 3.200 3.100 3.175 1,132,800 3,559,010 3.1418 2.964 2.940 2.987 2.894 2.964 1,213,531 2.9328 0.00%
2004-01-13 0 3.175 3.175 3.200 3.125 3.250 1,302,800 4,180,530 3.2089 2.964 2.964 2.987 2.917 3.034 1,395,647 2.9954 -2.31%
2004-01-12 0 3.250 3.250 3.275 3.200 3.275 3,226,800 10,469,880 3.2447 3.034 3.034 3.057 2.987 3.057 3,456,764 3.0288 -0.76%
2004-01-09 0 3.275 3.250 3.275 3.200 3.300 3,527,200 11,422,196 3.2383 3.057 3.034 3.057 2.987 3.080 3,778,573 3.0229 2.34%
2004-01-08 0 3.200 3.175 3.225 3.150 3.250 2,166,800 6,949,510 3.2073 2.987 2.964 3.010 2.940 3.034 2,321,221 2.9939 -0.78%
2004-01-07 0 3.225 3.225 3.250 3.175 3.250 4,433,600 14,286,948 3.2224 3.010 3.010 3.034 2.964 3.034 4,749,569 3.0081 1.57%
2004-01-06 0 3.175 3.150 3.200 3.100 3.250 2,653,600 8,463,160 3.1893 2.964 2.940 2.987 2.894 3.034 2,842,714 2.9771 2.42%
2004-01-05 0 3.100 3.075 3.100 3.075 3.125 1,842,100 5,716,720 3.1034 2.894 2.870 2.894 2.870 2.917 1,973,381 2.8969 0.81%
2004-01-02 0 3.075 3.075 3.100 3.050 3.125 882,400 2,720,230 3.0828 2.870 2.870 2.894 2.847 2.917 945,286 2.8777 -0.81%
2003-12-31 0 3.100 3.075 3.100 3.025 3.100 304,000 935,470 3.0772 2.894 2.870 2.894 2.824 2.894 325,665 2.8725 0.81%
2003-12-30 0 3.075 3.050 3.075 3.050 3.175 1,516,800 4,719,970 3.1118 2.870 2.847 2.870 2.847 2.964 1,624,898 2.9048 0.00%
2003-12-29 0 3.075 3.075 3.100 3.050 3.100 913,400 2,810,765 3.0773 2.870 2.870 2.894 2.847 2.894 978,495 2.8725 0.00%
2003-12-24 0 3.075 3.050 3.100 3.075 3.100 375,600 1,154,960 3.0750 2.870 2.847 2.894 2.870 2.894 402,368 2.8704 -0.81%
2003-12-23 0 3.100 3.050 3.075 3.050 3.125 1,620,800 5,004,100 3.0874 2.894 2.847 2.870 2.847 2.917 1,736,310 2.8820 -0.80%
2003-12-22 0 3.125 3.125 3.150 3.075 3.200 1,665,400 5,215,208 3.1315 2.917 2.917 2.940 2.870 2.987 1,784,088 2.9232 0.00%
2003-12-19 0 3.125 3.125 3.150 3.100 3.150 2,174,000 6,781,430 3.1193 2.917 2.917 2.940 2.894 2.940 2,328,935 2.9118 0.81%
2003-12-18 0 3.100 3.075 3.100 3.075 3.150 4,876,800 15,232,400 3.1234 2.894 2.870 2.894 2.870 2.940 5,224,355 2.9157 -1.59%
2003-12-17 0 3.150 3.125 3.150 3.125 3.225 3,195,900 10,103,023 3.1612 2.940 2.917 2.940 2.917 3.010 3,423,662 2.9509 0.00%
2003-12-16 0 3.150 3.125 3.150 3.025 3.150 9,343,600 28,955,250 3.0989 2.940 2.917 2.940 2.824 2.940 10,009,491 2.8928 1.61%
2003-12-15 0 3.100 3.075 3.150 3.075 3.325 2,614,000 8,341,700 3.1912 2.894 2.870 2.940 2.870 3.104 2,800,292 2.9789 -6.77%
2003-12-12 0 3.325 3.275 3.325 3.300 3.450 2,690,800 9,069,340 3.3705 3.104 3.057 3.104 3.080 3.220 2,882,565 3.1463 -2.21%
2003-12-11 0 3.400 3.350 3.400 3.325 3.400 4,875,400 16,409,725 3.3658 3.174 3.127 3.174 3.104 3.174 5,222,855 3.1419 0.74%
2003-12-10 0 3.375 3.350 3.375 3.175 3.450 9,650,000 32,598,000 3.3780 3.150 3.127 3.150 2.964 3.220 10,337,727 3.1533 6.30%
2003-12-09 0 3.175 3.150 3.200 3.125 3.200 2,122,400 6,750,300 3.1805 2.964 2.940 2.987 2.917 2.987 2,273,657 2.9689 2.42%
2003-12-08 0 3.100 3.075 3.100 3.100 3.150 1,922,000 5,968,050 3.1051 2.894 2.870 2.894 2.894 2.940 2,058,975 2.8986 -1.59%
2003-12-05 0 3.150 3.150 3.175 3.150 3.175 1,293,600 4,093,380 3.1643 2.940 2.940 2.964 2.940 2.964 1,385,791 2.9538 -0.79%
2003-12-04 0 3.175 3.150 3.175 3.150 3.275 1,628,400 5,203,750 3.1956 2.964 2.940 2.964 2.940 3.057 1,744,451 2.9830 -2.31%
2003-12-03 0 3.250 3.225 3.250 3.125 3.300 6,049,600 19,574,310 3.2356 3.034 3.010 3.034 2.917 3.080 6,480,737 3.0204 4.84%
2003-12-02 0 3.100 3.075 3.100 3.075 3.175 3,371,600 10,488,150 3.1107 2.894 2.870 2.894 2.870 2.964 3,611,884 2.9038 0.81%
2003-12-01 0 3.075 3.050 3.075 3.025 3.125 2,487,200 7,694,950 3.0938 2.870 2.847 2.870 2.824 2.917 2,664,455 2.8880 2.50%
2003-11-28 0 3.000 3.000 3.025 2.975 3.025 760,400 2,277,870 2.9956 2.800 2.800 2.824 2.777 2.824 814,591 2.7963 0.84%
2003-11-27 0 2.975 2.975 3.000 2.925 3.000 1,040,800 3,085,230 2.9643 2.777 2.777 2.800 2.730 2.800 1,114,975 2.7671 0.85%
2003-11-26 0 2.950 2.950 2.975 2.925 2.950 466,400 1,373,640 2.9452 2.754 2.754 2.777 2.730 2.754 499,639 2.7493 -0.84%
2003-11-25 0 2.975 2.975 3.000 2.975 3.050 692,800 2,077,600 2.9988 2.777 2.777 2.800 2.777 2.847 742,174 2.7993 -0.83%
2003-11-24 0 3.000 3.000 3.025 2.900 3.000 784,400 2,333,720 2.9752 2.800 2.800 2.824 2.707 2.800 840,302 2.7772 2.56%
2003-11-21 0 2.925 2.925 2.950 2.825 2.925 1,826,400 5,270,990 2.8860 2.730 2.730 2.754 2.637 2.730 1,956,562 2.6940 0.00%
2003-11-20 0 2.925 2.900 2.950 2.900 3.075 3,481,600 10,303,560 2.9594 2.730 2.707 2.754 2.707 2.870 3,729,723 2.7626 -4.10%
2003-11-19 0 3.050 3.025 3.050 3.000 3.075 1,044,000 3,178,710 3.0447 2.847 2.824 2.847 2.800 2.870 1,118,403 2.8422 -1.61%
2003-11-18 0 3.100 3.075 3.100 3.025 3.150 2,908,600 8,985,545 3.0893 2.894 2.870 2.894 2.824 2.940 3,115,887 2.8838 0.81%
2003-11-17 0 3.075 3.075 3.100 3.050 3.125 3,731,600 11,490,750 3.0793 2.870 2.870 2.894 2.847 2.917 3,997,540 2.8745 -2.38%
2003-11-14 0 3.150 3.150 3.175 2.900 3.225 13,374,000 41,585,165 3.1094 2.940 2.940 2.964 2.707 3.010 14,327,125 2.9025 5.00%
2003-11-13 0 3.000 3.025 3.050 2.700 3.050 12,678,800 36,357,710 2.8676 2.800 2.824 2.847 2.520 2.847 13,582,380 2.6768 14.29%
2003-11-12 0 2.625 2.625 2.650 2.600 2.675 1,274,000 3,357,250 2.6352 2.450 2.450 2.474 2.427 2.497 1,364,794 2.4599 -2.78%
2003-11-11 0 2.700 2.700 2.725 2.675 2.700 865,200 2,332,660 2.6961 2.520 2.520 2.544 2.497 2.520 926,860 2.5167 -0.92%
2003-11-10 0 2.725 2.700 2.725 2.650 2.750 1,246,000 3,348,250 2.6872 2.544 2.520 2.544 2.474 2.567 1,334,799 2.5084 1.87%
2003-11-07 0 2.675 2.675 2.700 2.650 2.700 1,512,000 4,066,550 2.6895 2.497 2.497 2.520 2.474 2.520 1,619,756 2.5106 -0.93%
2003-11-06 0 2.700 2.675 2.700 2.650 2.800 2,884,000 7,823,100 2.7126 2.520 2.497 2.520 2.474 2.614 3,089,534 2.5321 -1.82%
2003-11-05 0 2.750 2.750 2.775 2.725 2.775 2,185,600 6,011,380 2.7504 2.567 2.567 2.590 2.544 2.590 2,341,361 2.5675 0.00%
2003-11-04 0 2.750 2.725 2.750 2.725 2.775 1,627,600 4,480,590 2.7529 2.567 2.544 2.567 2.544 2.590 1,743,594 2.5697 0.00%
2003-11-03 0 2.750 2.750 2.775 2.750 2.775 1,456,000 4,015,600 2.7580 2.567 2.567 2.590 2.567 2.590 1,559,765 2.5745 -0.90%
2003-10-31 0 2.775 2.775 2.800 2.775 2.800 255,200 709,230 2.7791 2.590 2.590 2.614 2.590 2.614 273,387 2.5942 -0.89%
2003-10-30 0 2.800 2.775 2.800 2.725 2.800 1,066,400 2,949,470 2.7658 2.614 2.590 2.614 2.544 2.614 1,142,399 2.5818 1.82%
2003-10-29 0 2.750 2.750 2.775 2.725 2.800 957,200 2,632,880 2.7506 2.567 2.567 2.590 2.544 2.614 1,025,417 2.5676 -1.79%
2003-10-28 0 2.800 2.775 2.800 2.725 2.800 1,423,600 3,916,240 2.7509 2.614 2.590 2.614 2.544 2.614 1,525,056 2.5679 0.90%
2003-10-27 0 2.775 2.750 2.775 2.700 2.775 1,333,200 3,662,600 2.7472 2.590 2.567 2.590 2.520 2.590 1,428,213 2.5645 1.83%
2003-10-24 0 2.725 2.675 2.725 2.575 2.725 1,622,000 4,300,000 2.6510 2.544 2.497 2.544 2.404 2.544 1,737,595 2.4747 2.83%
2003-10-23 0 2.650 2.650 2.700 2.650 2.800 2,858,000 7,758,150 2.7145 2.474 2.474 2.520 2.474 2.614 3,061,681 2.5340 -7.02%
2003-10-22 0 2.850 2.825 2.850 2.800 2.900 3,543,200 10,072,490 2.8428 2.660 2.637 2.660 2.614 2.707 3,795,713 2.6536 2.70%
2003-10-21 0 2.775 2.750 2.775 2.750 2.850 2,039,200 5,679,380 2.7851 2.590 2.567 2.590 2.567 2.660 2,184,528 2.5998 -2.63%
2003-10-20 0 2.850 2.850 2.875 2.825 2.875 921,600 2,632,440 2.8564 2.660 2.660 2.684 2.637 2.684 987,280 2.6664 0.00%
2003-10-17 0 2.850 2.850 2.875 2.800 2.875 1,721,200 4,895,100 2.8440 2.660 2.660 2.684 2.614 2.684 1,843,865 2.6548 0.00%
2003-10-16 0 2.850 2.825 2.850 2.825 2.875 3,166,400 8,957,230 2.8288 2.660 2.637 2.660 2.637 2.684 3,392,060 2.6406 -0.87%
2003-10-15 0 2.875 2.850 2.900 2.800 2.900 2,895,200 8,227,190 2.8417 2.684 2.660 2.707 2.614 2.707 3,101,532 2.6526 1.77%
2003-10-14 0 2.825 2.800 2.825 2.800 2.950 5,803,600 16,475,240 2.8388 2.637 2.614 2.637 2.614 2.754 6,217,205 2.6499 -3.42%
2003-10-13 0 2.925 2.925 2.950 2.750 2.950 8,835,562 25,054,178 2.8356 2.730 2.730 2.754 2.567 2.754 9,465,246 2.6470 5.41%
2003-10-10 0 2.775 2.750 2.775 2.700 2.800 7,750,400 21,368,960 2.7571 2.590 2.567 2.590 2.520 2.614 8,302,748 2.5737 2.78%
2003-10-09 0 2.700 2.700 2.725 2.600 2.725 2,990,000 8,015,000 2.6806 2.520 2.520 2.544 2.427 2.544 3,203,088 2.5023 1.89%
2003-10-08 0 2.650 2.625 2.675 2.600 2.700 2,796,800 7,399,970 2.6459 2.474 2.450 2.497 2.427 2.520 2,996,120 2.4699 -1.85%
2003-10-07 0 2.700 2.675 2.725 2.625 2.700 3,949,600 10,554,950 2.6724 2.520 2.497 2.544 2.450 2.520 4,231,076 2.4946 -0.92%
2003-10-06 0 2.725 2.725 2.750 2.675 2.775 11,572,800 31,413,940 2.7145 2.544 2.544 2.567 2.497 2.590 12,397,559 2.5339 3.81%
2003-10-03 0 2.625 2.600 2.625 2.475 2.650 8,653,600 22,273,440 2.5739 2.450 2.427 2.450 2.310 2.474 9,270,316 2.4027 2.94%
2003-10-02 0 2.550 2.525 2.550 2.475 2.575 5,578,000 14,079,600 2.5241 2.380 2.357 2.380 2.310 2.404 5,975,527 2.3562 3.03%
2003-09-30 0 2.475 2.475 2.500 2.475 2.575 9,884,400 24,888,350 2.5179 2.310 2.310 2.334 2.310 2.404 10,588,832 2.3504 -1.98%
2003-09-29 0 2.525 2.500 2.525 2.350 2.550 8,026,400 19,868,140 2.4753 2.357 2.334 2.357 2.194 2.380 8,598,418 2.3107 6.32%
2003-09-26 0 2.375 2.350 2.400 2.350 2.400 2,680,400 6,342,000 2.3661 2.217 2.194 2.240 2.194 2.240 2,871,424 2.2087 -1.04%
2003-09-25 0 2.400 2.400 2.425 2.375 2.450 8,253,200 19,979,340 2.4208 2.240 2.240 2.264 2.217 2.287 8,841,381 2.2598 -1.03%
2003-09-24 0 2.425 2.400 2.425 2.375 2.500 5,025,600 12,229,430 2.4334 2.264 2.240 2.264 2.217 2.334 5,383,760 2.2715 2.11%
2003-09-23 0 2.375 2.350 2.375 2.275 2.400 8,568,800 20,215,170 2.3592 2.217 2.194 2.217 2.124 2.240 9,179,473 2.2022 -2.06%
2003-09-22 0 2.425 2.425 2.450 2.400 2.575 4,929,200 12,184,360 2.4719 2.264 2.264 2.287 2.240 2.404 5,280,489 2.3074 -5.83%
2003-09-19 0 2.575 2.550 2.575 2.525 2.775 8,972,000 23,614,800 2.6321 2.404 2.380 2.404 2.357 2.590 9,611,408 2.4570 -6.36%
2003-09-18 0 2.750 2.725 2.775 2.625 2.850 12,838,400 34,831,550 2.7131 2.567 2.544 2.590 2.450 2.660 13,753,355 2.5326 -1.79%
2003-09-17 0 2.800 2.775 2.800 2.600 2.875 21,682,800 59,464,560 2.7425 2.614 2.590 2.614 2.427 2.684 23,228,069 2.5600 2.75%
2003-09-16 0 2.725 2.700 2.725 2.450 2.725 18,483,000 48,589,560 2.6289 2.544 2.520 2.544 2.287 2.544 19,800,228 2.4540 7.92%
2003-09-15 0 2.525 2.525 2.550 2.400 2.525 9,653,200 23,693,990 2.4545 2.357 2.357 2.380 2.240 2.357 10,341,155 2.2912 3.06%
2003-09-11 0 2.450 2.425 2.450 2.325 2.450 4,822,000 11,613,350 2.4084 2.287 2.264 2.287 2.170 2.287 5,165,650 2.2482 7.69%
2003-09-10 0 2.275 2.275 2.300 2.225 2.350 7,550,800 17,139,240 2.2699 2.124 2.124 2.147 2.077 2.194 8,088,923 2.1189 -3.19%
2003-09-09 0 2.350 2.325 2.350 2.325 2.525 8,667,200 21,099,780 2.4344 2.194 2.170 2.194 2.170 2.357 9,284,886 2.2725 -6.00%
2003-09-08 0 2.500 2.500 2.525 2.400 2.525 11,188,400 27,660,800 2.4723 2.334 2.334 2.357 2.240 2.357 11,985,764 2.3078 4.17%
2003-09-05 0 2.400 2.375 2.400 2.375 2.525 7,250,000 17,616,860 2.4299 2.240 2.217 2.240 2.217 2.357 7,766,686 2.2683 2.13%
2003-09-04 0 2.350 2.350 2.375 2.150 2.525 10,914,400 26,201,980 2.4007 2.194 2.194 2.217 2.007 2.357 11,692,237 2.2410 11.90%
2003-09-03 0 2.100 2.075 2.100 2.075 2.125 1,830,400 3,838,850 2.0973 1.960 1.937 1.960 1.937 1.984 1,960,847 1.9578 1.20%
2003-09-02 0 2.075 2.050 2.075 2.050 2.100 204,400 422,792 2.0685 1.937 1.914 1.937 1.914 1.960 218,967 1.9308 1.22%
2003-09-01 0 2.050 2.050 2.075 2.025 2.100 882,800 1,825,234 2.0676 1.914 1.914 1.937 1.890 1.960 945,715 1.9300 0.00%
2003-08-29 0 2.050 2.025 2.050 2.025 2.100 1,206,400 2,488,356 2.0626 1.914 1.890 1.914 1.890 1.960 1,292,377 1.9254 0.00%
2003-08-28 0 2.050 2.050 2.075 2.025 2.125 1,843,200 3,830,878 2.0784 1.914 1.914 1.937 1.890 1.984 1,974,559 1.9401 -1.20%
2003-08-27 0 2.075 2.050 2.075 2.075 2.175 5,022,000 10,689,742 2.1286 1.937 1.914 1.937 1.937 2.030 5,379,903 1.9870 -2.35%
2003-08-26 0 2.125 2.100 2.125 1.960 2.150 7,332,000 15,241,434 2.0788 1.984 1.960 1.984 1.830 2.007 7,854,530 1.9405 7.87%
2003-08-25 0 1.970 1.980 1.990 1.920 2.050 5,406,400 10,597,278 1.9601 1.839 1.848 1.858 1.792 1.914 5,791,698 1.8297 1.03%
2003-08-22 0 1.950 1.960 1.970 1.860 1.990 11,897,200 23,181,320 1.9485 1.820 1.830 1.839 1.736 1.858 12,745,078 1.8188 4.84%
2003-08-21 0 1.860 1.860 1.870 1.840 1.970 10,749,562 20,430,168 1.9006 1.736 1.736 1.746 1.718 1.839 11,515,651 1.7741 0.54%
2003-08-20 0 1.850 1.840 1.850 1.650 1.880 10,294,000 18,372,512 1.7848 1.727 1.718 1.727 1.540 1.755 11,027,623 1.6660 11.45%
2003-08-19 0 1.660 1.650 1.670 1.610 1.700 2,519,600 4,179,500 1.6588 1.550 1.540 1.559 1.503 1.587 2,699,164 1.5484 3.75%
2003-08-18 0 1.600 1.590 1.600 1.600 1.630 2,551,124 4,109,221 1.6107 1.494 1.484 1.494 1.494 1.522 2,732,935 1.5036 -1.84%
2003-08-15 0 1.630 1.620 1.630 1.610 1.630 212,000 343,740 1.6214 1.522 1.512 1.522 1.503 1.522 227,109 1.5135 0.00%
2003-08-14 0 1.630 1.620 1.640 1.620 1.630 234,800 381,468 1.6247 1.522 1.512 1.531 1.512 1.522 251,533 1.5166 0.00%
2003-08-13 0 1.630 1.630 1.640 1.610 1.650 1,161,200 1,894,384 1.6314 1.522 1.522 1.531 1.503 1.540 1,243,955 1.5229 1.24%
2003-08-12 0 1.610 1.600 1.620 1.580 1.610 302,800 480,852 1.5880 1.503 1.494 1.512 1.475 1.503 324,380 1.4824 0.00%
2003-08-11 0 1.610 1.600 1.610 1.600 1.610 131,600 210,980 1.6032 1.503 1.494 1.503 1.494 1.503 140,979 1.4965 0.62%
2003-08-08 0 1.600 1.580 1.610 1.580 1.600 212,000 338,960 1.5989 1.494 1.475 1.503 1.475 1.494 227,109 1.4925 1.27%
2003-08-07 0 1.580 1.570 1.600 1.580 1.610 500,000 796,400 1.5928 1.475 1.466 1.494 1.475 1.503 535,634 1.4868 -0.63%
2003-08-06 0 1.590 1.590 1.600 1.580 1.590 299,600 475,324 1.5865 1.484 1.484 1.494 1.475 1.484 320,952 1.4810 0.00%
2003-08-05 0 1.590 1.590 1.600 1.590 1.600 196,400 313,860 1.5981 1.484 1.484 1.494 1.484 1.494 210,397 1.4918 -0.62%
2003-08-04 0 1.600 1.600 1.610 1.590 1.630 240,000 386,920 1.6122 1.494 1.494 1.503 1.484 1.522 257,104 1.5049 -0.62%
2003-08-01 0 1.610 1.610 1.620 1.580 1.620 1,034,800 1,655,688 1.6000 1.503 1.503 1.512 1.475 1.512 1,108,547 1.4936 1.90%
2003-07-31 0 1.580 1.560 1.580 1.580 1.600 126,000 200,100 1.5881 1.475 1.456 1.475 1.475 1.494 134,980 1.4824 -1.25%
2003-07-30 0 1.600 1.580 1.600 1.590 1.610 332,000 530,900 1.5991 1.494 1.475 1.494 1.484 1.503 355,661 1.4927 0.00%
2003-07-29 0 1.600 1.600 1.610 1.600 1.610 292,120 467,787 1.6014 1.494 1.494 1.503 1.494 1.503 312,939 1.4948 0.00%
2003-07-28 0 1.600 1.600 1.610 1.580 1.600 186,000 296,848 1.5960 1.494 1.494 1.503 1.475 1.494 199,256 1.4898 1.91%
2003-07-25 0 1.570 1.570 1.590 1.570 1.590 173,600 273,376 1.5747 1.466 1.466 1.484 1.466 1.484 185,972 1.4700 -1.26%
2003-07-24 0 1.590 1.580 1.600 1.590 1.600 90,000 143,200 1.5911 1.484 1.475 1.494 1.484 1.494 96,414 1.4853 -0.62%
2003-07-23 0 1.600 1.590 1.600 1.590 1.600 110,000 175,800 1.5982 1.494 1.484 1.494 1.484 1.494 117,839 1.4919 -0.62%
2003-07-22 0 1.610 1.600 1.630 1.600 1.610 452,400 727,344 1.6077 1.503 1.494 1.522 1.494 1.503 484,641 1.5008 -1.23%
2003-07-21 0 1.630 1.610 1.630 1.600 1.630 442,000 713,576 1.6144 1.522 1.503 1.522 1.494 1.522 473,500 1.5070 0.62%
2003-07-18 0 1.620 1.620 1.640 1.620 1.630 446,800 725,816 1.6245 1.512 1.512 1.531 1.512 1.522 478,642 1.5164 -1.22%
2003-07-17 0 1.640 1.630 1.640 1.610 1.640 988,000 1,613,380 1.6330 1.531 1.522 1.531 1.503 1.531 1,058,412 1.5243 -0.61%
2003-07-16 0 1.650 1.650 1.660 1.620 1.660 720,000 1,184,000 1.6444 1.540 1.540 1.550 1.512 1.550 771,312 1.5350 0.00%
2003-07-15 0 1.650 1.650 1.660 1.630 1.660 1,444,800 2,389,448 1.6538 1.540 1.540 1.550 1.522 1.550 1,547,767 1.5438 -0.60%
2003-07-14 0 1.660 1.630 1.670 1.620 1.660 1,431,200 2,359,240 1.6484 1.550 1.522 1.559 1.512 1.550 1,533,197 1.5388 3.11%
2003-07-11 0 1.610 1.610 1.630 1.600 1.610 194,000 312,000 1.6082 1.503 1.503 1.522 1.494 1.503 207,826 1.5013 -1.23%
2003-07-10 0 1.630 1.620 1.630 1.600 1.630 788,800 1,272,128 1.6127 1.522 1.512 1.522 1.494 1.522 845,015 1.5054 1.87%
2003-07-09 0 1.600 1.600 1.620 1.600 1.600 172,000 275,200 1.6000 1.494 1.494 1.512 1.494 1.494 184,258 1.4936 0.00%
2003-07-08 0 1.600 1.600 1.610 1.600 1.620 435,600 703,360 1.6147 1.494 1.494 1.503 1.494 1.512 466,644 1.5073 -1.23%
2003-07-07 0 1.620 1.610 1.630 1.580 1.620 494,000 787,180 1.5935 1.512 1.503 1.522 1.475 1.512 529,206 1.4875 2.53%
2003-07-04 0 1.580 1.560 1.580 - - 0 0 - 1.475 1.456 1.475 - - 0 - 0.00%
2003-07-03 0 1.580 1.580 1.590 1.570 1.580 4,400 6,908 1.5700 1.475 1.475 1.484 1.466 1.475 4,714 1.4656 -0.63%
2003-07-02 0 1.590 1.550 1.590 1.560 1.600 238,800 374,288 1.5674 1.484 1.447 1.484 1.456 1.494 255,819 1.4631 -0.62%
2003-06-30 0 1.600 1.600 1.610 1.590 1.600 580,800 928,568 1.5988 1.494 1.494 1.503 1.484 1.494 622,192 1.4924 -0.62%
2003-06-27 0 1.610 1.610 1.620 1.560 1.610 793,200 1,269,092 1.6000 1.503 1.503 1.512 1.456 1.503 849,729 1.4935 2.55%
2003-06-26 0 1.570 1.570 1.600 1.560 1.590 112,000 177,120 1.5814 1.466 1.466 1.494 1.456 1.484 119,982 1.4762 0.64%
2003-06-25 0 1.560 1.560 1.600 1.550 1.590 202,400 315,976 1.5611 1.456 1.456 1.494 1.447 1.484 216,824 1.4573 -0.64%
2003-06-24 0 1.570 1.570 1.580 1.560 1.570 174,400 273,408 1.5677 1.466 1.466 1.475 1.456 1.466 186,829 1.4634 0.00%
2003-06-23 0 1.570 1.570 1.580 1.560 1.570 312,000 489,160 1.5678 1.466 1.466 1.475 1.456 1.466 334,235 1.4635 0.00%
2003-06-20 0 1.570 1.570 1.610 1.560 1.580 77,200 120,912 1.5662 1.466 1.466 1.503 1.456 1.475 82,702 1.4620 -2.48%
2003-06-19 0 1.610 1.600 1.620 1.600 1.610 366,000 587,900 1.6063 1.503 1.494 1.512 1.494 1.503 392,084 1.4994 0.62%
2003-06-18 0 1.600 1.580 1.610 1.600 1.620 194,400 311,380 1.6017 1.494 1.475 1.503 1.494 1.512 208,254 1.4952 -0.62%
2003-06-17 0 1.610 1.610 1.620 1.610 1.640 550,400 895,448 1.6269 1.503 1.503 1.512 1.503 1.531 589,625 1.5187 -1.23%
2003-06-16 0 1.630 1.620 1.640 1.620 1.630 116,400 189,448 1.6276 1.522 1.512 1.531 1.512 1.522 124,695 1.5193 -1.21%
2003-06-13 0 1.650 1.620 1.660 1.610 1.650 834,800 1,391,964 1.6674 1.540 1.512 1.550 1.503 1.540 894,294 1.5565 -1.20%
2003-06-12 0 1.670 1.650 1.670 1.640 1.670 124,400 205,936 1.6554 1.559 1.540 1.559 1.531 1.559 133,266 1.5453 1.21%
2003-06-11 0 1.650 1.650 1.660 1.640 1.660 585,200 966,832 1.6521 1.540 1.540 1.550 1.531 1.550 626,905 1.5422 -0.60%
2003-06-10 0 1.660 1.650 1.670 1.640 1.660 420,800 695,708 1.6533 1.550 1.540 1.559 1.531 1.550 450,789 1.5433 1.22%
2003-06-09 0 1.640 1.640 1.660 1.640 1.670 157,600 261,352 1.6583 1.531 1.531 1.550 1.531 1.559 168,832 1.5480 -1.80%
2003-06-06 0 1.670 1.660 1.680 1.650 1.670 412,000 683,540 1.6591 1.559 1.550 1.568 1.540 1.559 441,362 1.5487 0.00%
2003-06-05 0 1.670 1.640 1.670 1.640 1.670 3,574,800 5,917,720 1.6554 1.559 1.531 1.559 1.531 1.559 3,829,565 1.5453 0.60%
2003-06-03 0 1.660 1.660 1.670 1.660 1.680 335,600 559,072 1.6659 1.550 1.550 1.559 1.550 1.568 359,517 1.5551 -1.19%
2003-06-02 0 1.680 1.680 1.690 1.650 1.680 937,600 1,564,392 1.6685 1.568 1.568 1.578 1.540 1.568 1,004,420 1.5575 1.82%
2003-05-30 0 1.650 1.640 1.660 1.630 1.650 220,000 361,700 1.6441 1.540 1.531 1.550 1.522 1.540 235,679 1.5347 1.23%
2003-05-29 0 1.630 1.620 1.640 1.620 1.640 248,000 404,640 1.6316 1.522 1.512 1.531 1.512 1.531 265,674 1.5231 -0.61%
2003-05-28 0 1.640 1.630 1.640 1.620 1.640 370,400 603,996 1.6307 1.531 1.522 1.531 1.512 1.531 396,797 1.5222 1.23%
2003-05-27 0 1.620 1.620 1.640 1.610 1.650 634,000 1,033,860 1.6307 1.512 1.512 1.531 1.503 1.540 679,183 1.5222 -1.22%
2003-05-26 0 1.640 1.640 1.650 1.640 1.670 608,400 1,001,428 1.6460 1.531 1.531 1.540 1.531 1.559 651,759 1.5365 1.23%
2003-05-23 0 1.620 1.620 1.630 1.610 1.650 1,230,400 2,019,184 1.6411 1.512 1.512 1.522 1.503 1.540 1,318,087 1.5319 -1.22%
2003-05-22 0 1.640 1.630 1.650 1.630 1.650 430,800 707,004 1.6411 1.531 1.522 1.540 1.522 1.540 461,502 1.5320 1.23%
2003-05-21 0 1.620 1.620 1.630 1.610 1.630 102,000 165,340 1.6210 1.512 1.512 1.522 1.503 1.522 109,269 1.5131 -1.22%
2003-05-20 0 1.640 1.630 1.640 1.620 1.640 311,200 505,728 1.6251 1.531 1.522 1.531 1.512 1.531 333,378 1.5170 1.23%
2003-05-19 0 1.620 1.600 1.620 1.600 1.620 268,000 430,320 1.6057 1.512 1.494 1.512 1.494 1.512 287,100 1.4989 1.25%
2003-05-16 0 1.600 1.600 1.610 1.590 1.610 166,000 266,140 1.6033 1.494 1.494 1.503 1.484 1.503 177,830 1.4966 1.27%
2003-05-15 0 1.580 1.580 1.620 1.580 1.580 2,400 3,776 1.5733 1.475 1.475 1.512 1.475 1.475 2,571 1.4687 -1.25%
2003-05-14 0 1.600 1.600 1.620 1.580 1.600 266,800 423,580 1.5876 1.494 1.494 1.512 1.475 1.494 285,814 1.4820 0.00%
2003-05-13 0 1.600 1.600 1.620 1.560 1.630 520,000 836,000 1.6077 1.494 1.494 1.512 1.456 1.522 557,059 1.5007 1.91%
2003-05-12 0 1.570 1.560 1.570 1.550 1.580 148,000 231,400 1.5635 1.466 1.456 1.466 1.447 1.475 158,548 1.4595 1.29%
2003-05-09 0 1.550 1.530 1.550 1.530 1.550 152,800 234,368 1.5338 1.447 1.428 1.447 1.428 1.447 163,690 1.4318 0.00%
2003-05-07 0 1.550 1.550 1.560 1.540 1.550 200,000 309,700 1.5485 1.447 1.447 1.456 1.438 1.447 214,253 1.4455 -0.64%
2003-05-06 0 1.560 1.550 1.580 1.540 1.560 44,800 69,508 1.5515 1.456 1.447 1.475 1.438 1.456 47,993 1.4483 -1.27%
2003-05-05 0 1.580 1.580 1.590 1.550 1.590 204,800 319,072 1.5580 1.475 1.475 1.484 1.447 1.484 219,395 1.4543 2.60%
2003-05-02 0 1.540 1.540 - 1.520 1.540 230,000 353,880 1.5386 1.438 1.438 - 1.419 1.438 246,391 1.4363 1.99%
2003-04-30 0 1.510 1.510 1.560 1.500 1.500 36,000 54,000 1.5000 1.410 1.410 1.456 1.400 1.400 38,566 1.4002 -1.95%
2003-04-29 0 1.540 1.530 - 1.500 1.540 256,400 394,104 1.5371 1.438 1.428 - 1.400 1.438 274,673 1.4348 4.76%
2003-04-28 0 1.470 1.460 1.510 1.450 1.470 242,000 353,960 1.4626 1.372 1.363 1.410 1.354 1.372 259,247 1.3653 -1.34%
2003-04-25 0 1.490 1.490 1.520 1.480 1.520 44,000 65,880 1.4973 1.391 1.391 1.419 1.382 1.419 47,136 1.3977 -1.97%
2003-04-24 0 1.530 1.530 1.540 1.530 1.540 30,000 46,020 1.5340 1.419 1.419 1.428 1.419 1.428 32,349 1.4226 -3.16%
2003-04-23 0 1.580 1.560 1.610 1.580 1.600 194,000 309,400 1.5948 1.465 1.447 1.493 1.465 1.484 209,193 1.4790 -2.47%
2003-04-22 0 1.620 1.580 1.620 1.600 1.620 236,000 379,980 1.6101 1.502 1.465 1.502 1.484 1.502 254,482 1.4931 0.00%
2003-04-17 0 1.620 1.610 1.620 1.600 1.620 309,200 498,484 1.6122 1.502 1.493 1.502 1.484 1.502 333,415 1.4951 0.00%
2003-04-16 0 1.620 1.620 1.650 1.600 1.620 192,400 311,092 1.6169 1.502 1.502 1.530 1.484 1.502 207,468 1.4995 0.00%
2003-04-15 0 1.620 1.610 1.620 1.600 1.620 71,600 115,572 1.6141 1.502 1.493 1.502 1.484 1.502 77,207 1.4969 0.00%
2003-04-14 0 1.620 1.610 1.620 1.600 1.620 158,800 256,544 1.6155 1.502 1.493 1.502 1.484 1.502 171,236 1.4982 1.25%
2003-04-11 0 1.600 1.600 1.610 1.600 1.620 881,600 1,420,612 1.6114 1.484 1.484 1.493 1.484 1.502 950,642 1.4944 -1.23%
2003-04-10 0 1.620 1.580 1.620 1.600 1.620 20,000 32,200 1.6100 1.502 1.465 1.502 1.484 1.502 21,566 1.4931 0.00%
2003-04-09 0 1.620 1.610 1.620 1.610 1.630 666,000 1,080,660 1.6226 1.502 1.493 1.502 1.493 1.512 718,158 1.5048 -0.61%
2003-04-08 0 1.630 1.620 1.640 1.620 1.640 327,200 533,216 1.6296 1.512 1.502 1.521 1.502 1.521 352,825 1.5113 -0.61%
2003-04-07 0 1.640 1.630 1.650 1.630 1.650 786,000 1,286,480 1.6367 1.521 1.512 1.530 1.512 1.530 847,555 1.5179 0.61%
2003-04-04 0 1.630 1.630 1.640 1.610 1.650 1,282,800 2,099,288 1.6365 1.512 1.512 1.521 1.493 1.530 1,383,262 1.5176 0.00%
2003-04-03 0 1.630 1.630 1.640 1.620 1.630 220,000 356,800 1.6218 1.512 1.512 1.521 1.502 1.512 237,229 1.5040 0.00%
2003-04-02 0 1.630 1.610 1.630 1.610 1.640 552,000 893,360 1.6184 1.512 1.493 1.512 1.493 1.521 595,230 1.5009 -0.61%
2003-04-01 0 1.640 1.630 1.640 1.600 1.640 742,000 1,200,100 1.6174 1.521 1.512 1.521 1.484 1.521 800,110 1.4999 -0.61%
2003-03-31 0 1.650 1.640 1.670 1.650 1.740 514,400 857,672 1.6673 1.530 1.521 1.549 1.530 1.614 554,685 1.5462 -6.78%
2003-03-28 0 1.770 1.760 1.780 1.760 1.800 110,400 195,688 1.7725 1.641 1.632 1.651 1.632 1.669 119,046 1.6438 -2.75%
2003-03-27 0 1.820 1.800 1.810 1.740 1.820 1,076,000 1,919,600 1.7840 1.688 1.669 1.679 1.614 1.688 1,160,267 1.6544 1.68%
2003-03-26 0 1.790 1.790 1.800 1.760 1.800 471,600 842,472 1.7864 1.660 1.660 1.669 1.632 1.669 508,533 1.6567 1.13%
2003-03-25 0 1.770 1.770 1.780 1.740 1.780 666,000 1,175,964 1.7657 1.641 1.641 1.651 1.614 1.651 718,158 1.6375 0.00%
2003-03-24 0 1.770 1.770 1.780 1.750 1.800 1,392,000 2,448,756 1.7592 1.641 1.641 1.651 1.623 1.669 1,501,014 1.6314 -0.56%
2003-03-21 0 1.780 1.770 1.800 1.700 1.780 3,162,800 5,558,892 1.7576 1.651 1.641 1.669 1.577 1.651 3,410,494 1.6299 3.49%
2003-03-20 0 1.720 1.720 1.730 1.700 1.730 801,600 1,369,708 1.7087 1.595 1.595 1.604 1.577 1.604 864,377 1.5846 1.18%
2003-03-19 0 1.700 1.700 1.710 1.660 1.700 1,241,600 2,103,984 1.6946 1.577 1.577 1.586 1.539 1.577 1,338,836 1.5715 0.59%
2003-03-18 0 1.690 1.690 1.700 1.650 1.700 2,255,600 3,783,844 1.6775 1.567 1.567 1.577 1.530 1.577 2,432,247 1.5557 -1.17%
2003-03-17 0 1.710 1.700 1.710 1.660 1.710 134,800 228,812 1.6974 1.586 1.577 1.586 1.539 1.586 145,357 1.5741 1.18%
2003-03-14 0 1.690 1.690 1.700 1.680 1.720 322,000 544,800 1.6919 1.567 1.567 1.577 1.558 1.595 347,217 1.5690 -0.59%
2003-03-13 0 1.700 1.690 1.720 1.680 1.700 545,200 924,980 1.6966 1.577 1.567 1.595 1.558 1.577 587,897 1.5734 0.00%
2003-03-12 0 1.700 1.690 1.710 1.690 1.700 252,400 428,916 1.6994 1.577 1.567 1.586 1.567 1.577 272,167 1.5759 0.00%
2003-03-11 0 1.700 1.680 1.700 1.620 1.710 501,600 832,856 1.6604 1.577 1.558 1.577 1.502 1.586 540,883 1.5398 3.66%
2003-03-10 0 1.640 1.630 1.650 1.620 1.640 630,800 1,028,544 1.6305 1.521 1.512 1.530 1.502 1.521 680,201 1.5121 0.00%
2003-03-07 0 1.640 1.640 1.650 1.640 1.660 1,026,400 1,692,644 1.6491 1.521 1.521 1.530 1.521 1.539 1,106,782 1.5293 -1.20%
2003-03-06 0 1.660 1.650 1.660 1.650 1.710 942,000 1,569,900 1.6666 1.539 1.530 1.539 1.530 1.586 1,015,773 1.5455 -2.92%
2003-03-05 0 1.710 1.700 1.710 1.690 1.710 553,600 941,212 1.7002 1.586 1.577 1.586 1.567 1.586 596,955 1.5767 -0.58%
2003-03-04 0 1.720 1.720 1.760 1.710 1.740 620,000 1,068,000 1.7226 1.595 1.595 1.632 1.586 1.614 668,555 1.5975 -1.15%
2003-03-03 0 1.740 1.740 1.750 1.710 1.750 764,000 1,330,980 1.7421 1.614 1.614 1.623 1.586 1.623 823,833 1.6156 1.16%
2003-02-28 0 1.720 1.720 1.730 1.720 1.740 110,000 189,440 1.7222 1.595 1.595 1.604 1.595 1.614 118,615 1.5971 0.58%
2003-02-27 0 1.710 1.710 1.720 1.700 1.710 286,400 487,840 1.7034 1.586 1.586 1.595 1.577 1.586 308,829 1.5796 -0.58%
2003-02-26 0 1.720 1.720 1.730 1.710 1.730 708,800 1,217,340 1.7175 1.595 1.595 1.604 1.586 1.604 764,310 1.5927 0.00%
2003-02-25 0 1.720 1.720 1.740 1.670 1.730 1,236,000 2,127,892 1.7216 1.595 1.595 1.614 1.549 1.604 1,332,797 1.5966 -1.71%
2003-02-24 0 1.750 1.740 1.760 1.740 1.780 460,000 805,080 1.7502 1.623 1.614 1.632 1.614 1.651 496,025 1.6231 0.57%
2003-02-21 0 1.740 1.730 1.740 1.700 1.750 916,000 1,583,480 1.7287 1.614 1.604 1.614 1.577 1.623 987,736 1.6031 1.16%
2003-02-20 0 1.720 1.710 1.730 1.690 1.730 1,073,200 1,839,264 1.7138 1.595 1.586 1.604 1.567 1.604 1,157,247 1.5893 0.58%
2003-02-19 0 1.710 1.700 1.710 1.670 1.710 1,030,400 1,750,580 1.6989 1.586 1.577 1.586 1.549 1.586 1,111,096 1.5755 2.40%
2003-02-18 0 1.670 1.660 1.680 1.650 1.670 355,600 589,756 1.6585 1.549 1.539 1.558 1.530 1.549 383,449 1.5380 0.60%
2003-02-17 0 1.660 1.640 1.670 1.650 1.690 140,800 232,852 1.6538 1.539 1.521 1.549 1.530 1.567 151,827 1.5337 0.61%
2003-02-14 0 1.650 1.650 1.660 1.630 1.650 408,400 671,056 1.6431 1.530 1.530 1.539 1.512 1.530 440,384 1.5238 0.61%
2003-02-13 0 1.640 1.630 1.640 1.630 1.650 606,400 994,436 1.6399 1.521 1.512 1.521 1.512 1.530 653,890 1.5208 -0.61%
2003-02-12 0 1.650 1.640 1.660 1.630 1.650 858,400 1,411,440 1.6443 1.530 1.521 1.539 1.512 1.530 925,625 1.5249 -1.20%
2003-02-11 0 1.670 1.650 1.660 1.650 1.750 3,463,200 5,892,884 1.7016 1.549 1.530 1.539 1.530 1.623 3,734,420 1.5780 -1.18%
2003-02-10 0 1.690 1.680 1.690 1.650 1.700 1,266,800 2,132,920 1.6837 1.567 1.558 1.567 1.530 1.577 1,366,009 1.5614 2.42%
2003-02-07 0 1.650 1.640 1.650 1.630 1.650 866,400 1,422,124 1.6414 1.530 1.521 1.530 1.512 1.530 934,252 1.5222 0.00%
2003-02-06 0 1.650 1.650 1.660 1.590 1.680 2,506,800 4,145,112 1.6535 1.530 1.530 1.539 1.475 1.558 2,703,120 1.5335 3.77%
2003-02-05 0 1.590 1.580 1.590 1.530 1.600 1,415,600 2,219,200 1.5677 1.475 1.465 1.475 1.419 1.484 1,526,462 1.4538 3.92%
2003-02-04 0 1.530 1.530 1.540 1.520 1.540 140,000 213,500 1.5250 1.419 1.419 1.428 1.410 1.428 150,964 1.4142 0.00%
2003-01-30 0 1.530 1.530 1.550 1.500 1.550 295,600 451,608 1.5278 1.419 1.419 1.437 1.391 1.437 318,750 1.4168 2.00%
2003-01-29 0 1.500 1.500 1.510 1.480 1.500 249,200 372,488 1.4947 1.391 1.391 1.400 1.373 1.391 268,716 1.3862 0.00%
2003-01-28 0 1.500 1.490 1.510 1.480 1.500 671,600 1,006,840 1.4992 1.391 1.382 1.400 1.373 1.391 724,196 1.3903 1.35%
2003-01-27 0 1.480 1.470 1.490 1.460 1.480 1,184,600 1,745,158 1.4732 1.373 1.363 1.382 1.354 1.373 1,277,372 1.3662 -1.33%
2003-01-24 0 1.500 1.500 1.510 1.490 1.500 292,600 438,720 1.4994 1.391 1.391 1.400 1.382 1.391 315,515 1.3905 0.00%
2003-01-23 0 1.500 1.490 1.510 1.480 1.500 302,000 452,600 1.4987 1.391 1.382 1.400 1.373 1.391 325,651 1.3898 0.67%
2003-01-22 0 1.490 1.490 1.520 1.470 1.510 472,800 703,288 1.4875 1.382 1.382 1.410 1.363 1.400 509,827 1.3795 0.68%
2003-01-21 0 1.480 1.480 1.490 1.460 1.480 212,800 312,584 1.4689 1.373 1.373 1.382 1.354 1.373 229,465 1.3622 0.68%
2003-01-20 0 1.470 1.470 1.490 1.470 1.480 119,600 176,312 1.4742 1.363 1.363 1.382 1.363 1.373 128,966 1.3671 -0.68%
2003-01-17 0 1.480 1.480 1.500 1.450 1.490 1,343,600 1,972,120 1.4678 1.373 1.373 1.391 1.345 1.382 1,448,824 1.3612 -0.67%
2003-01-16 0 1.490 1.480 1.490 1.480 1.510 967,600 1,444,820 1.4932 1.382 1.373 1.382 1.373 1.400 1,043,377 1.3848 -1.97%
2003-01-15 0 1.520 1.510 1.520 1.510 1.530 330,400 502,972 1.5223 1.410 1.400 1.410 1.400 1.419 356,275 1.4118 0.00%
2003-01-14 0 1.520 1.490 1.510 1.500 1.550 1,349,600 2,059,112 1.5257 1.410 1.382 1.400 1.391 1.437 1,455,294 1.4149 0.00%
2003-01-13 0 1.520 1.520 1.530 1.490 1.530 548,400 827,420 1.5088 1.410 1.410 1.419 1.382 1.419 591,348 1.3992 2.01%
2003-01-10 0 1.490 1.490 1.500 1.490 1.530 403,200 607,464 1.5066 1.382 1.382 1.391 1.382 1.419 434,777 1.3972 -0.67%
2003-01-09 0 1.500 1.500 1.510 1.490 1.500 277,600 416,068 1.4988 1.391 1.391 1.400 1.382 1.391 299,340 1.3900 0.00%
2003-01-08 0 1.500 1.490 1.510 1.490 1.500 378,400 566,064 1.4959 1.391 1.382 1.400 1.382 1.391 408,034 1.3873 0.67%
2003-01-07 0 1.490 1.490 1.500 1.450 1.530 754,400 1,127,084 1.4940 1.382 1.382 1.391 1.345 1.419 813,481 1.3855 2.76%
2003-01-06 0 1.450 1.450 1.470 1.450 1.450 321,600 466,256 1.4498 1.345 1.345 1.363 1.345 1.345 346,786 1.3445 0.00%
2003-01-03 0 1.450 1.430 1.450 1.430 1.450 221,200 320,560 1.4492 1.345 1.326 1.345 1.326 1.345 238,523 1.3439 0.00%
2003-01-02 0 1.450 1.400 1.450 1.400 1.450 330,000 474,580 1.4381 1.345 1.298 1.345 1.298 1.345 355,844 1.3337 1.40%
2002-12-31 0 1.430 1.430 1.450 1.420 1.430 62,000 88,340 1.4248 1.326 1.326 1.345 1.317 1.326 66,856 1.3214 2.14%
2002-12-30 0 1.400 1.400 1.440 1.400 1.420 108,000 152,200 1.4093 1.298 1.298 1.335 1.298 1.317 116,458 1.3069 -2.78%
2002-12-27 0 1.440 1.440 1.470 1.440 1.440 2,400 3,440 1.4333 1.335 1.335 1.363 1.335 1.335 2,588 1.3292 -2.70%
2002-12-24 0 1.480 1.480 1.490 - - 0 0 - 1.373 1.373 1.382 - - 0 - 0.68%
2002-12-23 0 1.470 1.460 1.490 1.450 1.490 308,000 455,360 1.4784 1.363 1.354 1.382 1.345 1.382 332,121 1.3711 0.68%
2002-12-20 0 1.460 1.460 1.470 1.440 1.460 81,200 117,468 1.4467 1.354 1.354 1.363 1.335 1.354 87,559 1.3416 1.39%
2002-12-19 0 1.440 1.440 1.450 1.430 1.450 229,200 329,560 1.4379 1.335 1.335 1.345 1.326 1.345 247,150 1.3334 0.00%
2002-12-18 0 1.440 1.440 1.450 1.440 1.450 357,200 516,520 1.4460 1.335 1.335 1.345 1.335 1.345 385,174 1.3410 -1.37%
2002-12-17 0 1.460 1.450 1.460 1.450 1.460 134,800 195,928 1.4535 1.354 1.345 1.354 1.345 1.354 145,357 1.3479 0.69%
2002-12-16 0 1.450 1.450 1.460 1.440 1.450 252,000 364,020 1.4445 1.345 1.345 1.354 1.335 1.345 271,735 1.3396 -1.36%
2002-12-13 0 1.470 1.470 1.480 1.470 1.490 290,000 426,340 1.4701 1.363 1.363 1.373 1.363 1.382 312,711 1.3634 0.00%
2002-12-12 0 1.470 1.450 1.470 1.450 1.470 113,200 164,544 1.4536 1.363 1.345 1.363 1.345 1.363 122,065 1.3480 0.68%
2002-12-11 0 1.460 1.460 1.470 1.450 1.460 256,000 372,540 1.4552 1.354 1.354 1.363 1.345 1.354 276,049 1.3495 0.69%
2002-12-10 0 1.450 1.450 1.470 1.430 1.450 274,400 396,236 1.4440 1.345 1.345 1.363 1.326 1.345 295,890 1.3391 -0.68%
2002-12-09 0 1.460 1.450 1.480 1.420 1.480 301,200 440,624 1.4629 1.354 1.345 1.373 1.317 1.373 324,788 1.3566 -2.01%
2002-12-06 0 1.490 1.490 1.500 1.490 1.500 304,000 453,760 1.4926 1.382 1.382 1.391 1.382 1.391 327,808 1.3842 -0.67%
2002-12-05 0 1.500 1.490 1.510 1.490 1.500 122,000 182,600 1.4967 1.391 1.382 1.400 1.382 1.391 131,554 1.3880 -0.66%
2002-12-04 0 1.510 1.500 1.510 1.500 1.530 792,800 1,197,172 1.5101 1.400 1.391 1.400 1.391 1.419 854,888 1.4004 -1.95%
2002-12-03 0 1.540 1.540 1.550 1.500 1.550 374,800 572,656 1.5279 1.428 1.428 1.437 1.391 1.437 404,152 1.4169 1.32%
2002-12-02 0 1.520 1.510 1.520 1.470 1.530 662,000 1,004,740 1.5177 1.410 1.400 1.410 1.363 1.419 713,844 1.4075 1.33%
2002-11-29 0 1.500 1.500 1.510 1.500 1.510 448,000 673,740 1.5039 1.391 1.391 1.400 1.391 1.400 483,085 1.3947 -0.66%
2002-11-28 0 1.510 1.500 1.510 1.470 1.520 1,874,000 2,804,168 1.4964 1.400 1.391 1.400 1.363 1.410 2,020,762 1.3877 3.42%
2002-11-27 0 1.460 1.450 1.460 1.450 1.470 512,000 747,060 1.4591 1.354 1.345 1.354 1.345 1.363 552,097 1.3531 0.69%
2002-11-26 0 1.450 1.450 1.460 1.450 1.470 528,800 772,176 1.4602 1.345 1.345 1.354 1.345 1.363 570,213 1.3542 -2.03%
2002-11-25 0 1.480 1.470 1.480 1.430 1.480 1,120,000 1,644,780 1.4686 1.373 1.363 1.373 1.326 1.373 1,207,713 1.3619 4.23%
2002-11-22 0 1.420 1.410 1.430 1.420 1.420 110,000 156,200 1.4200 1.317 1.308 1.326 1.317 1.317 118,615 1.3169 0.71%
2002-11-21 0 1.410 1.410 1.420 1.410 1.440 296,000 420,760 1.4215 1.308 1.308 1.317 1.308 1.335 319,181 1.3182 -0.70%
2002-11-20 0 1.420 1.420 1.430 1.400 1.420 293,600 415,656 1.4157 1.317 1.317 1.326 1.298 1.317 316,593 1.3129 0.00%
2002-11-19 0 1.420 1.420 1.430 1.420 1.420 83,200 118,096 1.4194 1.317 1.317 1.326 1.317 1.317 89,716 1.3163 -0.70%
2002-11-18 0 1.430 1.420 1.440 1.430 1.450 227,200 326,144 1.4355 1.326 1.317 1.335 1.326 1.345 244,993 1.3312 -0.69%
2002-11-15 0 1.440 1.440 1.450 1.440 1.460 670,800 970,708 1.4471 1.335 1.335 1.345 1.335 1.354 723,334 1.3420 -0.69%
2002-11-14 0 1.450 1.470 1.480 1.400 1.490 1,284,000 1,849,000 1.4400 1.345 1.363 1.373 1.298 1.382 1,384,556 1.3354 3.57%
2002-11-13 0 1.400 1.390 1.420 1.390 1.410 207,200 290,540 1.4022 1.298 1.289 1.317 1.289 1.308 223,427 1.3004 -0.71%
2002-11-12 0 1.410 1.410 1.420 1.410 1.420 352,000 497,320 1.4128 1.308 1.308 1.317 1.308 1.317 379,567 1.3102 -0.70%
2002-11-11 0 1.420 1.410 1.430 1.400 1.420 588,800 827,744 1.4058 1.317 1.308 1.326 1.298 1.317 634,912 1.3037 -0.70%
2002-11-08 0 1.430 1.420 1.430 1.400 1.440 830,000 1,184,840 1.4275 1.326 1.317 1.326 1.298 1.335 895,001 1.3238 0.00%
2002-11-07 0 1.430 1.420 1.440 1.400 1.430 742,000 1,055,080 1.4219 1.326 1.317 1.335 1.298 1.326 800,110 1.3187 2.14%
2002-11-06 0 1.400 1.390 1.410 1.390 1.410 478,800 670,780 1.4010 1.298 1.289 1.308 1.289 1.308 516,297 1.2992 0.00%
2002-11-05 0 1.400 1.400 1.410 1.400 1.410 454,762 637,940 1.4028 1.298 1.298 1.308 1.298 1.308 490,377 1.3009 -0.71%
2002-11-04 0 1.410 1.400 1.410 1.400 1.410 1,118,000 1,571,180 1.4053 1.308 1.298 1.308 1.298 1.308 1,205,556 1.3033 0.71%
2002-11-01 0 1.400 1.380 1.400 1.390 1.400 160,000 222,600 1.3913 1.298 1.280 1.298 1.289 1.298 172,530 1.2902 0.00%
2002-10-31 0 1.400 1.390 1.410 1.400 1.400 230,000 322,000 1.4000 1.298 1.289 1.308 1.298 1.298 248,012 1.2983 -0.71%
2002-10-30 0 1.410 1.410 1.420 1.410 1.420 242,400 342,168 1.4116 1.308 1.308 1.317 1.308 1.317 261,384 1.3091 -0.70%
2002-10-29 0 1.420 1.420 1.430 1.410 1.430 494,000 699,640 1.4163 1.317 1.317 1.326 1.308 1.326 532,688 1.3134 -2.07%
2002-10-28 0 1.450 1.440 1.450 1.420 1.450 470,000 675,140 1.4365 1.345 1.335 1.345 1.317 1.345 506,808 1.3321 1.40%
2002-10-25 0 1.430 1.430 1.440 1.420 1.430 190,000 270,100 1.4216 1.326 1.326 1.335 1.317 1.326 204,880 1.3183 -1.38%
2002-10-24 0 1.450 1.450 1.460 1.410 1.450 896,000 1,285,720 1.4350 1.345 1.345 1.354 1.308 1.345 966,170 1.3307 1.40%
2002-10-23 0 1.430 1.420 1.440 1.400 1.440 1,282,800 1,824,752 1.4225 1.326 1.317 1.335 1.298 1.335 1,383,262 1.3192 2.14%
2002-10-22 0 1.400 1.400 1.430 1.400 1.450 373,600 528,696 1.4151 1.298 1.298 1.326 1.298 1.345 402,858 1.3124 -0.71%
2002-10-21 0 1.410 1.410 1.420 1.410 1.430 316,000 448,060 1.4179 1.308 1.308 1.317 1.308 1.326 340,747 1.3149 -1.40%
2002-10-18 0 1.430 1.440 1.450 1.410 1.460 1,324,400 1,903,676 1.4374 1.326 1.335 1.345 1.308 1.354 1,428,120 1.3330 1.42%
2002-10-17 0 1.410 1.400 1.420 1.380 1.410 950,000 1,331,900 1.4020 1.308 1.298 1.317 1.280 1.308 1,024,399 1.3002 2.17%
2002-10-16 0 1.380 1.380 1.390 1.380 1.400 420,400 583,296 1.3875 1.280 1.280 1.289 1.280 1.298 453,324 1.2867 0.00%
2002-10-15 0 1.380 1.370 1.380 1.330 1.390 318,400 435,380 1.3674 1.280 1.271 1.280 1.233 1.289 343,335 1.2681 2.22%
2002-10-11 0 1.350 1.340 1.350 1.340 1.360 1,150,000 1,552,980 1.3504 1.252 1.243 1.252 1.243 1.261 1,240,062 1.2523 0.00%
2002-10-10 0 1.350 1.330 1.350 1.330 1.360 868,800 1,170,320 1.3471 1.252 1.233 1.252 1.233 1.261 936,840 1.2492 -2.17%
2002-10-09 0 1.380 1.380 1.390 1.380 1.380 58,000 80,040 1.3800 1.280 1.280 1.289 1.280 1.280 62,542 1.2798 -0.72%
2002-10-08 0 1.390 1.380 1.390 1.370 1.400 457,200 634,772 1.3884 1.289 1.280 1.289 1.271 1.298 493,006 1.2876 0.72%
2002-10-07 0 1.380 1.370 1.380 1.370 1.390 56,800 78,084 1.3747 1.280 1.271 1.280 1.271 1.289 61,248 1.2749 -1.43%
2002-10-04 0 1.400 1.380 1.400 1.370 1.400 70,400 97,172 1.3803 1.298 1.280 1.298 1.271 1.298 75,913 1.2800 0.00%
2002-10-03 0 1.400 1.370 1.410 1.360 1.400 512,800 706,656 1.3780 1.298 1.271 1.308 1.261 1.298 552,960 1.2780 -1.41%
2002-10-02 0 1.420 1.410 1.420 1.380 1.420 484,000 678,100 1.4010 1.317 1.308 1.317 1.280 1.317 521,904 1.2993 1.43%
2002-09-30 0 1.400 1.390 1.400 1.380 1.410 133,200 186,380 1.3992 1.298 1.289 1.298 1.280 1.308 143,632 1.2976 -3.45%
2002-09-27 0 1.450 1.440 1.450 1.420 1.450 70,000 100,500 1.4357 1.345 1.335 1.345 1.317 1.345 75,482 1.3314 0.00%
2002-09-26 0 1.450 1.440 1.450 1.430 1.450 204,000 292,560 1.4341 1.345 1.335 1.345 1.326 1.345 219,976 1.3300 0.00%
2002-09-25 0 1.450 1.440 1.450 1.410 1.450 280,000 398,000 1.4214 1.345 1.335 1.345 1.308 1.345 301,928 1.3182 0.00%
2002-09-24 0 1.450 1.430 1.440 1.410 1.450 306,400 433,932 1.4162 1.345 1.326 1.335 1.308 1.345 330,396 1.3134 0.00%
2002-09-23 0 1.450 1.430 1.450 1.410 1.450 40,800 57,804 1.4168 1.345 1.326 1.345 1.308 1.345 43,995 1.3139 0.00%
2002-09-20 0 1.450 1.450 1.480 1.420 1.470 500,000 714,080 1.4282 1.345 1.345 1.373 1.317 1.363 539,157 1.3244 -1.36%
2002-09-19 0 1.470 1.460 1.470 1.450 1.480 262,000 382,380 1.4595 1.363 1.354 1.363 1.345 1.373 282,518 1.3535 -0.68%
2002-09-18 0 1.480 1.470 1.480 1.450 1.480 144,000 209,760 1.4567 1.373 1.363 1.373 1.345 1.373 155,277 1.3509 -0.67%
2002-09-17 0 1.490 1.480 1.490 1.450 1.490 432,400 635,272 1.4692 1.382 1.373 1.382 1.345 1.382 466,263 1.3625 1.36%
2002-09-16 0 1.470 1.450 1.470 1.450 1.480 588,000 861,480 1.4651 1.363 1.345 1.363 1.345 1.373 634,049 1.3587 -2.00%
2002-09-13 0 1.500 1.480 1.500 1.470 1.500 378,400 563,520 1.4892 1.391 1.373 1.391 1.363 1.391 408,034 1.3811 -0.66%
2002-09-12 0 1.510 1.510 1.530 1.500 1.510 63,200 95,132 1.5053 1.400 1.400 1.419 1.391 1.400 68,149 1.3959 -0.66%
2002-09-11 0 1.520 1.510 1.530 1.510 1.520 148,000 224,460 1.5166 1.410 1.400 1.419 1.400 1.410 159,591 1.4065 0.00%
2002-09-10 0 1.520 1.510 1.520 1.500 1.540 358,800 547,464 1.5258 1.410 1.400 1.410 1.391 1.428 386,899 1.4150 0.00%
2002-09-09 0 1.520 1.510 1.520 1.490 1.520 428,000 645,160 1.5074 1.410 1.400 1.410 1.382 1.410 461,519 1.3979 0.66%
2002-09-06 0 1.510 1.490 1.510 1.460 1.510 408,000 610,480 1.4963 1.400 1.382 1.400 1.354 1.400 439,952 1.3876 0.00%
2002-09-05 0 1.510 1.500 1.520 1.510 1.510 190,000 286,900 1.5100 1.400 1.391 1.410 1.400 1.400 204,880 1.4003 0.00%
2002-09-04 0 1.510 1.510 1.520 1.500 1.520 398,000 601,960 1.5125 1.400 1.400 1.410 1.391 1.410 429,169 1.4026 -0.66%
2002-09-03 0 1.520 1.520 1.530 1.510 1.530 956,000 1,453,500 1.5204 1.410 1.410 1.419 1.400 1.419 1,030,869 1.4100 2.01%
2002-09-02 0 1.490 1.490 1.510 1.490 1.530 1,218,400 1,834,784 1.5059 1.382 1.382 1.400 1.382 1.419 1,313,819 1.3965 0.68%
2002-08-30 0 1.480 1.480 1.500 1.460 1.500 134,000 196,440 1.4660 1.373 1.373 1.391 1.354 1.391 144,494 1.3595 -1.33%
2002-08-29 0 1.500 1.490 1.510 1.470 1.500 275,200 410,296 1.4909 1.391 1.382 1.400 1.363 1.391 296,752 1.3826 1.35%
2002-08-28 0 1.480 1.480 1.500 1.480 1.490 546,000 811,680 1.4866 1.373 1.373 1.391 1.373 1.382 588,760 1.3786 -1.33%
2002-08-27 0 1.500 1.490 1.500 1.500 1.520 290,000 436,400 1.5048 1.391 1.382 1.391 1.391 1.410 312,711 1.3955 -1.32%
2002-08-26 0 1.520 1.510 1.530 1.520 1.550 90,000 137,800 1.5311 1.410 1.400 1.419 1.410 1.437 97,048 1.4199 -1.30%
2002-08-23 0 1.540 1.520 1.540 1.490 1.550 746,000 1,127,620 1.5116 1.428 1.410 1.428 1.382 1.437 804,423 1.4018 0.65%
2002-08-22 0 1.530 1.530 1.540 1.530 1.590 263,200 406,472 1.5443 1.419 1.419 1.428 1.419 1.475 283,812 1.4322 -0.65%
2002-08-21 0 1.540 1.540 1.550 1.460 1.540 1,105,200 1,679,288 1.5194 1.428 1.428 1.437 1.354 1.428 1,191,754 1.4091 4.76%
2002-08-20 0 1.470 1.450 1.470 1.440 1.480 602,000 883,920 1.4683 1.363 1.345 1.363 1.335 1.373 649,146 1.3617 2.08%
2002-08-19 0 1.440 1.420 1.450 1.380 1.440 90,000 128,060 1.4229 1.335 1.317 1.345 1.280 1.335 97,048 1.3195 2.13%
2002-08-16 0 1.410 1.410 1.420 1.400 1.420 380,400 536,284 1.4098 1.308 1.308 1.317 1.298 1.317 410,191 1.3074 -0.70%
2002-08-15 0 1.420 1.420 1.430 1.410 1.430 491,600 698,584 1.4210 1.317 1.317 1.326 1.308 1.326 530,100 1.3178 2.90%
2002-08-14 0 1.380 1.380 1.400 1.380 1.390 428,000 594,200 1.3883 1.280 1.280 1.298 1.280 1.289 461,519 1.2875 -4.17%
2002-08-13 0 1.440 1.430 1.450 1.410 1.440 96,000 136,420 1.4210 1.335 1.326 1.345 1.308 1.335 103,518 1.3178 1.41%
2002-08-12 0 1.420 1.420 1.440 1.400 1.420 54,800 77,584 1.4158 1.317 1.317 1.335 1.298 1.317 59,092 1.3129 -1.39%
2002-08-09 0 1.440 1.440 1.460 1.440 1.460 700,000 1,015,520 1.4507 1.335 1.335 1.354 1.335 1.354 754,820 1.3454 0.70%
2002-08-08 0 1.430 1.420 1.440 1.430 1.430 516,000 737,880 1.4300 1.326 1.317 1.335 1.326 1.326 556,410 1.3261 0.00%
2002-08-07 0 1.430 1.430 1.440 1.430 1.450 290,000 417,360 1.4392 1.326 1.326 1.335 1.326 1.345 312,711 1.3346 0.70%
2002-08-06 0 1.420 1.420 1.450 1.420 1.450 468,800 667,424 1.4237 1.317 1.317 1.345 1.317 1.345 505,514 1.3203 -2.74%
2002-08-05 0 1.460 1.480 1.490 1.460 1.510 514,000 762,040 1.4826 1.354 1.373 1.382 1.354 1.400 554,254 1.3749 -3.31%
2002-08-02 0 1.510 1.500 1.530 1.500 1.520 362,000 546,080 1.5085 1.400 1.391 1.419 1.391 1.410 390,350 1.3989 -1.31%
2002-08-01 0 1.530 1.520 1.530 1.470 1.530 482,800 728,960 1.5099 1.419 1.410 1.419 1.363 1.419 520,610 1.4002 3.38%
2002-07-31 0 1.480 1.470 1.490 1.460 1.490 84,000 123,820 1.4740 1.373 1.363 1.382 1.354 1.382 90,578 1.3670 -1.33%
2002-07-30 0 1.500 1.500 1.510 1.450 1.520 900,800 1,346,488 1.4948 1.391 1.391 1.400 1.345 1.410 971,346 1.3862 3.45%
2002-07-29 0 1.450 1.440 1.450 1.410 1.450 388,400 554,664 1.4281 1.345 1.335 1.345 1.308 1.345 418,817 1.3244 0.00%
2002-07-26 0 1.450 1.430 1.450 1.390 1.450 503,600 717,752 1.4252 1.345 1.326 1.345 1.289 1.345 543,039 1.3217 -3.33%
2002-07-25 0 1.500 1.490 1.510 1.490 1.550 798,400 1,202,124 1.5057 1.391 1.382 1.400 1.382 1.437 860,927 1.3963 -1.96%
2002-07-24 0 1.530 1.520 1.540 1.510 1.530 220,400 334,944 1.5197 1.419 1.410 1.428 1.400 1.419 237,661 1.4093 -1.92%
2002-07-23 0 1.560 1.560 1.580 1.520 1.560 527,600 819,088 1.5525 1.447 1.447 1.465 1.410 1.447 568,919 1.4397 0.00%
2002-07-22 0 1.560 1.550 1.570 1.550 1.580 790,800 1,232,936 1.5591 1.447 1.437 1.456 1.437 1.465 852,731 1.4459 -3.11%
2002-07-19 0 1.610 1.600 1.620 1.590 1.610 402,000 644,320 1.6028 1.493 1.484 1.502 1.475 1.493 433,483 1.4864 -1.83%
2002-07-18 0 1.640 1.640 1.650 1.620 1.650 256,000 418,072 1.6331 1.521 1.521 1.530 1.502 1.530 276,049 1.5145 -0.61%
2002-07-17 0 1.650 1.640 1.650 1.580 1.650 557,600 903,708 1.6207 1.530 1.521 1.530 1.465 1.530 601,268 1.5030 -1.79%
2002-07-16 0 1.680 1.660 1.680 1.650 1.680 558,800 926,236 1.6575 1.558 1.539 1.558 1.530 1.558 602,562 1.5372 0.00%
2002-07-15 0 1.680 1.680 1.700 1.680 1.700 148,000 251,100 1.6966 1.558 1.558 1.577 1.558 1.577 159,591 1.5734 -2.33%
2002-07-12 0 1.720 1.710 1.720 1.700 1.720 136,000 232,640 1.7106 1.595 1.586 1.595 1.577 1.595 146,651 1.5864 0.00%
2002-07-11 0 1.720 1.700 1.730 1.690 1.720 1,060,000 1,806,220 1.7040 1.595 1.577 1.604 1.567 1.595 1,143,014 1.5802 -0.58%
2002-07-10 0 1.730 1.720 1.730 1.720 1.740 192,000 332,140 1.7299 1.604 1.595 1.604 1.595 1.614 207,036 1.6043 0.00%
2002-07-09 0 1.730 1.720 1.740 1.720 1.740 650,800 1,128,152 1.7335 1.604 1.595 1.614 1.595 1.614 701,767 1.6076 -0.57%
2002-07-08 0 1.740 1.740 1.750 1.740 1.770 274,000 477,640 1.7432 1.614 1.614 1.623 1.614 1.641 295,458 1.6166 0.00%
2002-07-05 0 1.740 1.750 1.760 1.740 1.760 633,981 1,107,088 1.7462 1.614 1.623 1.632 1.614 1.632 683,631 1.6194 -0.57%
2002-07-04 0 1.750 1.750 1.760 1.740 1.760 578,000 1,009,640 1.7468 1.623 1.623 1.632 1.614 1.632 623,266 1.6199 0.57%
2002-07-03 0 1.740 1.730 1.740 1.710 1.740 454,000 784,640 1.7283 1.614 1.604 1.614 1.586 1.614 489,555 1.6028 1.16%
2002-07-02 0 1.720 1.710 1.730 1.700 1.730 207,200 354,076 1.7089 1.595 1.586 1.604 1.577 1.604 223,427 1.5848 -0.58%
2002-06-28 0 1.730 1.730 1.740 1.730 1.770 671,200 1,169,496 1.7424 1.604 1.604 1.614 1.604 1.641 723,765 1.6159 0.00%
2002-06-27 0 1.730 1.720 1.730 1.720 1.730 462,000 799,040 1.7295 1.604 1.595 1.604 1.595 1.604 498,181 1.6039 0.58%
2002-06-26 0 1.720 1.720 1.730 1.720 1.740 930,000 1,606,040 1.7269 1.595 1.595 1.604 1.595 1.614 1,002,833 1.6015 -2.27%
2002-06-25 0 1.760 1.750 1.760 1.740 1.770 644,800 1,131,248 1.7544 1.632 1.623 1.632 1.614 1.641 695,297 1.6270 -0.56%
2002-06-24 0 1.770 1.770 1.780 1.730 1.770 825,200 1,443,980 1.7499 1.641 1.641 1.651 1.604 1.641 889,825 1.6228 0.57%
2002-06-21 0 1.760 1.730 1.760 1.730 1.760 190,000 331,780 1.7462 1.632 1.604 1.632 1.604 1.632 204,880 1.6194 -0.56%
2002-06-20 0 1.770 1.760 1.770 1.720 1.770 1,536,000 2,676,280 1.7424 1.641 1.632 1.641 1.595 1.641 1,656,292 1.6158 0.57%
2002-06-19 0 1.760 1.750 1.770 1.750 1.790 1,801,600 3,175,680 1.7627 1.632 1.623 1.641 1.623 1.660 1,942,692 1.6347 -1.68%
2002-06-18 0 1.790 1.780 1.790 1.780 1.800 1,304,000 2,334,380 1.7902 1.660 1.651 1.660 1.651 1.669 1,406,123 1.6602 0.56%
2002-06-17 0 1.780 1.780 1.790 1.770 1.830 1,716,000 3,077,500 1.7934 1.651 1.651 1.660 1.641 1.697 1,850,388 1.6632 -2.20%
2002-06-14 0 1.820 1.820 1.830 1.820 1.830 2,016,000 3,680,680 1.8257 1.688 1.688 1.697 1.688 1.697 2,173,883 1.6931 -0.55%
2002-06-13 0 1.830 1.820 1.830 1.820 1.830 352,000 640,560 1.8198 1.697 1.688 1.697 1.688 1.697 379,567 1.6876 0.00%
2002-06-12 0 1.830 1.820 1.840 1.820 1.840 1,517,200 2,771,636 1.8268 1.697 1.688 1.706 1.688 1.706 1,636,019 1.6941 1.10%
2002-06-11 0 1.810 1.810 1.820 1.790 1.810 818,120 1,473,251 1.8008 1.679 1.679 1.688 1.660 1.679 882,191 1.6700 0.56%
2002-06-10 0 1.800 1.790 1.810 1.780 1.800 1,297,600 2,322,540 1.7899 1.669 1.660 1.679 1.651 1.669 1,399,221 1.6599 0.56%
2002-06-07 0 1.790 1.790 1.800 1.780 1.800 1,706,000 3,053,360 1.7898 1.660 1.660 1.669 1.651 1.669 1,839,605 1.6598 -1.10%
2002-06-06 0 1.810 1.810 1.820 1.810 1.830 1,065,600 1,930,468 1.8116 1.679 1.679 1.688 1.679 1.697 1,149,052 1.6801 0.00%
2002-06-05 0 1.810 1.810 1.820 1.790 1.820 2,412,000 4,340,860 1.7997 1.679 1.679 1.688 1.660 1.688 2,600,895 1.6690 0.56%
2002-06-04 0 1.800 1.800 1.810 1.800 1.810 1,074,000 1,939,420 1.8058 1.669 1.669 1.679 1.669 1.679 1,158,110 1.6746 -1.10%
2002-06-03 0 1.820 1.810 1.820 1.810 1.820 832,400 1,507,124 1.8106 1.688 1.679 1.688 1.679 1.688 897,589 1.6791 0.55%
2002-05-31 0 1.810 1.810 1.820 1.810 1.820 822,000 1,495,180 1.8190 1.679 1.679 1.688 1.679 1.688 886,375 1.6868 -0.55%
2002-05-30 0 1.820 1.820 1.830 1.810 1.820 902,000 1,638,720 1.8168 1.688 1.688 1.697 1.679 1.688 972,640 1.6848 0.00%
2002-05-29 0 1.820 1.820 1.840 1.820 1.840 960,800 1,761,232 1.8331 1.688 1.688 1.706 1.688 1.706 1,036,045 1.7000 -1.62%
2002-05-28 0 1.850 1.830 1.850 1.830 1.850 654,400 1,203,528 1.8391 1.716 1.697 1.716 1.697 1.716 705,649 1.7056 1.09%
2002-05-27 0 1.830 1.830 1.840 1.830 1.860 880,400 1,620,584 1.8407 1.697 1.697 1.706 1.697 1.725 949,348 1.7070 -0.54%
2002-05-24 0 1.840 1.830 1.840 1.830 1.850 1,760,000 3,236,840 1.8391 1.706 1.697 1.706 1.697 1.716 1,897,834 1.7055 0.00%
2002-05-23 0 1.840 1.840 1.850 1.830 1.860 1,823,600 3,354,944 1.8397 1.706 1.706 1.716 1.697 1.725 1,966,415 1.7061 -0.54%
2002-05-22 0 1.850 1.850 1.860 1.830 1.850 1,332,000 2,460,948 1.8476 1.716 1.716 1.725 1.697 1.716 1,436,315 1.7134 0.54%
2002-05-21 0 1.840 1.830 1.850 1.830 1.880 1,466,800 2,718,876 1.8536 1.706 1.697 1.716 1.697 1.743 1,581,672 1.7190 -2.13%
2002-05-17 0 1.880 1.870 1.880 1.870 1.880 1,892,000 3,556,920 1.8800 1.743 1.734 1.743 1.734 1.743 2,040,172 1.7434 0.53%
2002-05-16 0 1.870 1.870 1.880 1.870 1.890 2,846,800 5,346,808 1.8782 1.734 1.734 1.743 1.734 1.753 3,069,747 1.7418 -1.58%
2002-05-15 0 1.900 1.900 1.910 1.900 1.920 1,024,000 1,948,520 1.9029 1.762 1.762 1.771 1.762 1.781 1,104,194 1.7647 -1.04%
2002-05-14 0 1.920 1.910 1.920 1.900 1.940 3,260,000 6,272,060 1.9239 1.781 1.771 1.781 1.762 1.799 3,515,306 1.7842 1.05%
2002-05-13 0 1.900 1.900 1.910 1.870 1.910 1,348,000 2,552,240 1.8934 1.762 1.762 1.771 1.734 1.771 1,453,568 1.7558 1.06%
2002-05-10 0 1.880 1.880 1.890 1.860 1.890 1,224,000 2,296,136 1.8759 1.743 1.743 1.753 1.725 1.753 1,319,857 1.7397 0.53%
2002-05-09 0 1.870 1.870 1.880 1.860 1.920 3,262,000 6,155,320 1.8870 1.734 1.734 1.743 1.725 1.781 3,517,463 1.7499 -1.58%
2002-05-08 0 1.900 1.900 1.910 1.900 1.930 3,857,162 7,363,433 1.9090 1.762 1.762 1.771 1.762 1.790 4,159,235 1.7704 -0.52%
2002-05-07 0 1.910 1.910 1.920 1.910 1.970 8,022,000 15,583,560 1.9426 1.771 1.771 1.781 1.771 1.827 8,650,242 1.8015 -1.55%
2002-05-06 0 1.940 1.940 1.950 1.860 1.960 10,913,200 20,936,372 1.9184 1.799 1.799 1.808 1.725 1.818 11,767,865 1.7791 4.30%
2002-05-03 0 1.860 1.850 1.860 1.830 1.880 3,310,800 6,139,416 1.8544 1.725 1.716 1.725 1.697 1.743 3,570,085 1.7197 1.09%
2002-05-02 0 1.840 1.830 1.850 1.820 1.860 2,344,400 4,325,460 1.8450 1.706 1.697 1.716 1.688 1.725 2,528,001 1.7110 1.66%
2002-04-30 0 1.810 1.810 1.820 1.800 1.820 886,000 1,603,640 1.8100 1.679 1.679 1.688 1.669 1.688 955,387 1.6785 -0.55%
2002-04-29 0 1.820 1.810 1.820 1.810 1.820 132,000 239,220 1.8123 1.688 1.679 1.688 1.679 1.688 142,338 1.6807 0.00%
2002-04-26 0 1.820 1.810 1.820 1.790 1.820 1,915,200 3,448,228 1.8005 1.688 1.679 1.688 1.660 1.688 2,065,189 1.6697 0.55%
2002-04-25 0 1.810 1.810 1.840 1.810 1.850 1,064,000 1,946,180 1.8291 1.679 1.679 1.706 1.679 1.716 1,147,327 1.6963 -2.16%
2002-04-24 0 1.850 1.840 1.850 1.840 1.860 1,382,000 2,562,100 1.8539 1.716 1.706 1.716 1.706 1.725 1,490,231 1.7193 -0.54%
2002-04-23 0 1.860 1.850 1.860 1.840 1.860 920,400 1,705,980 1.8535 1.725 1.716 1.725 1.706 1.725 992,481 1.7189 0.00%
2002-04-22 0 1.860 1.850 1.870 1.840 1.870 2,036,000 3,784,220 1.8587 1.725 1.716 1.734 1.706 1.734 2,195,449 1.7237 0.00%
2002-04-19 0 1.860 1.860 1.870 1.820 1.880 4,430,000 8,219,700 1.8555 1.725 1.725 1.734 1.688 1.743 4,776,935 1.7207 1.64%
2002-04-18 0 1.830 1.830 1.840 1.800 1.840 308,000 561,808 1.8241 1.697 1.697 1.706 1.669 1.706 332,121 1.6916 0.55%
2002-04-17 0 1.820 1.820 1.830 1.820 1.840 490,000 895,180 1.8269 1.688 1.688 1.697 1.688 1.706 528,374 1.6942 -1.09%
2002-04-16 0 1.840 1.820 1.840 1.790 1.840 1,639,162 2,966,225 1.8096 1.706 1.688 1.706 1.660 1.706 1,767,533 1.6782 2.79%
2002-04-15 0 1.790 1.780 1.800 1.780 1.820 2,126,800 3,818,600 1.7955 1.660 1.651 1.669 1.651 1.688 2,293,360 1.6651 -1.65%
2002-04-12 0 1.820 1.820 1.830 1.810 1.830 1,326,400 2,412,148 1.8186 1.688 1.688 1.697 1.679 1.697 1,430,277 1.6865 0.00%
2002-04-11 0 1.820 1.820 1.830 1.820 1.830 374,000 684,200 1.8294 1.688 1.688 1.697 1.688 1.697 403,290 1.6965 -0.55%
2002-04-10 0 1.830 1.820 1.830 1.820 1.830 628,000 1,143,080 1.8202 1.697 1.688 1.697 1.688 1.697 677,182 1.6880 0.00%
2002-04-09 0 1.830 1.830 1.840 1.800 1.830 996,000 1,814,780 1.8221 1.697 1.697 1.706 1.669 1.697 1,074,002 1.6897 1.10%
2002-04-08 0 1.810 1.820 1.840 1.810 1.850 1,214,000 2,208,120 1.8189 1.679 1.688 1.706 1.679 1.716 1,309,074 1.6868 -2.16%
2002-04-04 0 1.850 1.850 1.860 1.840 1.860 1,060,400 1,961,900 1.8502 1.716 1.716 1.725 1.706 1.725 1,143,445 1.7158 -0.54%
2002-04-03 0 1.860 1.860 1.870 1.820 1.860 728,800 1,348,128 1.8498 1.725 1.725 1.734 1.688 1.725 785,876 1.7154 0.54%
2002-04-02 0 1.850 1.830 1.850 1.840 1.860 1,192,000 2,202,140 1.8474 1.716 1.697 1.716 1.706 1.725 1,285,351 1.7133 -1.07%
2002-03-28 0 1.870 1.860 1.870 1.850 1.890 2,444,000 4,552,860 1.8629 1.734 1.725 1.734 1.716 1.753 2,635,401 1.7276 -1.06%
2002-03-27 0 1.890 1.890 1.900 1.830 1.920 6,900,800 13,007,196 1.8849 1.753 1.753 1.762 1.697 1.781 7,441,235 1.7480 4.42%
2002-03-26 0 1.810 1.810 1.820 1.780 1.830 1,516,000 2,731,680 1.8019 1.679 1.679 1.688 1.651 1.697 1,634,725 1.6710 0.56%
2002-03-25 0 1.800 1.800 1.810 1.790 1.830 1,139,200 2,060,940 1.8091 1.669 1.669 1.679 1.660 1.697 1,228,416 1.6777 -1.64%
2002-03-22 0 1.830 1.820 1.840 1.820 1.850 780,000 1,431,720 1.8355 1.697 1.688 1.706 1.688 1.716 841,086 1.7022 0.55%
2002-03-21 0 1.820 1.820 1.830 1.810 1.900 1,116,400 2,049,960 1.8362 1.688 1.688 1.697 1.679 1.762 1,203,831 1.7029 -2.15%
2002-03-20 0 1.860 1.840 1.860 1.840 1.880 3,124,400 5,817,624 1.8620 1.725 1.706 1.725 1.706 1.743 3,369,087 1.7268 0.54%
2002-03-19 0 1.850 1.850 1.860 1.810 1.860 3,410,000 6,280,560 1.8418 1.716 1.716 1.725 1.679 1.725 3,677,054 1.7080 2.21%
2002-03-18 0 1.810 1.810 1.820 1.780 1.830 2,036,400 3,686,692 1.8104 1.679 1.679 1.688 1.651 1.697 2,195,880 1.6789 2.26%
2002-03-15 0 1.770 1.770 1.780 1.770 1.800 510,000 906,400 1.7773 1.641 1.641 1.651 1.641 1.669 549,941 1.6482 -1.67%
2002-03-14 0 1.800 1.790 1.800 1.780 1.820 1,591,200 2,873,544 1.8059 1.669 1.660 1.669 1.651 1.688 1,715,815 1.6747 1.12%
2002-03-13 0 1.780 1.780 1.790 1.780 1.800 936,400 1,669,636 1.7830 1.651 1.651 1.660 1.651 1.669 1,009,734 1.6535 -1.11%
2002-03-12 0 1.800 1.790 1.800 1.780 1.830 1,790,000 3,235,100 1.8073 1.669 1.660 1.669 1.651 1.697 1,930,184 1.6761 -1.64%
2002-03-11 0 1.830 1.820 1.830 1.790 1.850 1,696,720 3,085,158 1.8183 1.697 1.688 1.697 1.660 1.716 1,829,598 1.6862 -1.08%
2002-03-08 0 1.850 1.830 1.850 1.810 1.860 5,160,400 9,496,608 1.8403 1.716 1.697 1.716 1.679 1.725 5,564,536 1.7066 3.35%
2002-03-07 0 1.790 1.790 1.810 1.780 1.820 4,078,800 7,334,484 1.7982 1.660 1.660 1.679 1.651 1.688 4,398,231 1.6676 0.56%
2002-03-06 0 1.780 1.760 1.780 1.750 1.780 910,120 1,608,178 1.7670 1.651 1.632 1.651 1.623 1.651 981,396 1.6387 0.00%
2002-03-05 0 1.780 1.760 1.780 1.740 1.800 2,874,400 5,107,000 1.7767 1.651 1.632 1.651 1.614 1.669 3,099,508 1.6477 2.89%
2002-03-04 0 1.730 1.730 1.740 1.730 1.750 1,084,000 1,879,100 1.7335 1.604 1.604 1.614 1.604 1.623 1,168,893 1.6076 0.00%
2002-03-01 0 1.730 1.730 1.740 1.720 1.740 1,026,400 1,776,496 1.7308 1.604 1.604 1.614 1.595 1.614 1,106,782 1.6051 -1.14%
2002-02-28 0 1.750 1.740 1.750 1.750 1.780 674,400 1,182,624 1.7536 1.623 1.614 1.623 1.623 1.651 727,216 1.6262 -1.13%
2002-02-27 0 1.770 1.760 1.770 1.750 1.790 2,818,000 4,983,340 1.7684 1.641 1.632 1.641 1.623 1.660 3,038,691 1.6400 0.57%
2002-02-26 0 1.760 1.750 1.760 1.750 1.800 4,250,000 7,501,300 1.7650 1.632 1.623 1.632 1.623 1.669 4,582,838 1.6368 -2.76%
2002-02-25 0 1.810 1.800 1.820 1.800 1.860 1,926,000 3,497,100 1.8157 1.679 1.669 1.688 1.669 1.725 2,076,834 1.6839 -3.21%
2002-02-22 0 1.870 1.850 1.870 1.840 1.870 1,064,800 1,984,884 1.8641 1.734 1.716 1.734 1.706 1.734 1,148,190 1.7287 -1.58%
2002-02-21 0 1.900 1.880 1.900 1.850 1.910 1,970,000 3,708,160 1.8823 1.762 1.743 1.762 1.716 1.771 2,124,280 1.7456 1.60%
2002-02-20 0 1.870 1.860 1.880 1.860 1.870 606,000 1,132,320 1.8685 1.734 1.725 1.743 1.725 1.734 653,459 1.7328 -0.53%
2002-02-19 0 1.880 1.870 1.880 1.850 1.900 940,600 1,757,640 1.8686 1.743 1.734 1.743 1.716 1.762 1,014,263 1.7329 -0.53%
2002-02-18 0 1.890 1.890 1.900 1.800 1.900 2,928,000 5,444,980 1.8596 1.753 1.753 1.762 1.669 1.762 3,157,306 1.7246 5.00%
2002-02-15 0 1.800 1.800 1.810 1.800 1.840 818,000 1,485,060 1.8155 1.669 1.669 1.679 1.669 1.706 882,062 1.6836 -1.64%
2002-02-11 0 1.830 1.830 1.840 1.810 1.840 614,000 1,119,480 1.8233 1.697 1.697 1.706 1.679 1.706 662,085 1.6908 1.10%
2002-02-08 0 1.810 1.800 1.820 1.770 1.830 1,903,200 3,428,688 1.8015 1.679 1.669 1.688 1.641 1.697 2,052,249 1.6707 0.56%
2002-02-07 0 1.800 1.790 1.810 1.790 1.850 1,866,000 3,379,700 1.8112 1.669 1.660 1.679 1.660 1.716 2,012,135 1.6797 -3.23%
2002-02-06 0 1.860 1.850 1.860 1.700 1.860 11,375,600 20,181,828 1.7741 1.725 1.716 1.725 1.577 1.725 12,266,478 1.6453 1.64%
2002-02-05 0 1.830 1.820 1.830 1.820 1.880 2,439,600 4,504,732 1.8465 1.697 1.688 1.697 1.688 1.743 2,630,657 1.7124 -3.17%
2002-02-04 0 1.890 1.890 1.900 1.880 1.930 1,949,200 3,703,160 1.8998 1.753 1.753 1.762 1.743 1.790 2,101,851 1.7619 -2.58%
2002-02-01 0 1.940 1.930 1.940 1.920 2.000 1,823,200 3,573,136 1.9598 1.799 1.790 1.799 1.781 1.855 1,965,984 1.8175 -2.02%
2002-01-31 0 1.980 1.970 1.990 1.970 2.025 1,863,600 3,725,246 1.9990 1.836 1.827 1.845 1.827 1.878 2,009,548 1.8538 -0.50%
2002-01-30 0 1.990 1.990 2.000 1.960 2.000 1,900,000 3,778,700 1.9888 1.845 1.845 1.855 1.818 1.855 2,048,798 1.8443 0.51%
2002-01-29 0 1.980 1.990 2.000 1.970 2.050 3,314,000 6,628,180 2.0001 1.836 1.845 1.855 1.827 1.901 3,573,535 1.8548 -0.50%
2002-01-28 0 1.990 1.980 1.990 1.970 2.000 1,420,000 2,819,820 1.9858 1.845 1.836 1.845 1.827 1.855 1,531,207 1.8416 1.53%
2002-01-25 0 1.960 1.950 1.960 1.940 2.025 3,457,600 6,828,292 1.9749 1.818 1.808 1.818 1.799 1.878 3,728,381 1.8314 -1.01%
2002-01-24 0 1.980 1.980 1.990 1.970 2.050 2,976,800 5,960,978 2.0025 1.836 1.836 1.845 1.827 1.901 3,209,928 1.8570 -2.22%
2002-01-23 0 2.025 2.000 2.025 2.000 2.025 984,000 1,985,750 2.0180 1.878 1.855 1.878 1.855 1.878 1,061,062 1.8715 0.00%
2002-01-22 0 2.025 2.000 2.025 2.000 2.050 2,627,200 5,293,502 2.0149 1.878 1.855 1.878 1.855 1.901 2,832,949 1.8685 -1.22%
2002-01-21 0 2.050 2.025 2.050 2.025 2.075 2,291,600 4,698,484 2.0503 1.901 1.878 1.901 1.878 1.924 2,471,066 1.9014 -1.20%
2002-01-18 0 2.075 2.075 2.100 2.050 2.175 5,166,800 10,900,420 2.1097 1.924 1.924 1.947 1.901 2.017 5,571,437 1.9565 2.47%
2002-01-17 0 2.025 2.025 2.050 2.000 2.075 2,426,000 4,916,500 2.0266 1.878 1.878 1.901 1.855 1.924 2,615,992 1.8794 -2.41%
2002-01-16 0 2.075 2.025 2.050 2.000 2.075 5,708,400 11,694,370 2.0486 1.924 1.878 1.901 1.855 1.924 6,155,452 1.8998 3.75%
2002-01-15 0 2.000 1.990 2.000 1.960 2.075 7,611,200 15,256,300 2.0045 1.855 1.845 1.855 1.818 1.924 8,207,270 1.8589 -4.76%
2002-01-14 0 2.100 2.075 2.100 2.075 2.175 5,774,800 12,121,130 2.0990 1.947 1.924 1.947 1.924 2.017 6,227,052 1.9465 -3.45%
2002-01-11 0 2.175 2.150 2.175 2.150 2.200 3,034,800 6,633,760 2.1859 2.017 1.994 2.017 1.994 2.040 3,272,470 2.0271 0.00%
2002-01-10 0 2.175 2.150 2.175 2.150 2.250 8,414,800 18,352,840 2.1810 2.017 1.994 2.017 1.994 2.087 9,073,804 2.0226 -4.40%
2002-01-09 0 2.275 2.225 2.275 2.250 2.400 15,931,200 36,879,150 2.3149 2.110 2.063 2.110 2.087 2.226 17,178,849 2.1468 0.00%
2002-01-08 0 2.275 2.275 2.300 2.275 2.350 4,858,800 11,157,590 2.2964 2.110 2.110 2.133 2.110 2.179 5,239,316 2.1296 -2.15%
2002-01-07 0 2.325 2.300 2.325 2.275 2.350 4,883,200 11,258,040 2.3055 2.156 2.133 2.156 2.110 2.179 5,265,627 2.1380 0.00%
2002-01-04 0 2.325 2.300 2.325 2.300 2.375 5,016,800 11,675,910 2.3274 2.156 2.133 2.156 2.133 2.203 5,409,690 2.1583 -1.06%
2002-01-03 0 2.350 2.325 2.350 2.175 2.425 13,605,200 31,782,990 2.3361 2.179 2.156 2.179 2.017 2.249 14,670,689 2.1664 6.82%
2002-01-02 0 2.200 2.200 2.225 2.200 2.275 4,480,000 10,053,400 2.2441 2.040 2.040 2.063 2.040 2.110 4,830,850 2.0811 1.15%
2001-12-31 0 2.175 2.175 2.200 2.100 2.200 2,004,400 4,335,290 2.1629 2.017 2.017 2.040 1.947 2.040 2,161,374 2.0058 3.57%
2001-12-28 0 2.100 2.100 2.125 2.100 2.125 1,868,000 3,951,000 2.1151 1.947 1.947 1.971 1.947 1.971 2,014,292 1.9615 -1.18%
2001-12-27 0 2.125 2.100 2.150 2.075 2.150 2,732,000 5,759,200 2.1081 1.971 1.947 1.994 1.924 1.994 2,945,956 1.9550 0.00%
2001-12-24 0 2.125 2.125 2.150 2.100 2.200 1,322,000 2,819,050 2.1324 1.971 1.971 1.994 1.947 2.040 1,425,532 1.9775 -3.41%
2001-12-21 0 2.200 2.175 2.200 2.125 2.225 5,085,200 11,078,140 2.1785 2.040 2.017 2.040 1.971 2.063 5,483,447 2.0203 -2.22%
2001-12-20 0 2.250 2.225 2.250 2.225 2.325 3,995,600 9,088,580 2.2746 2.087 2.063 2.087 2.063 2.156 4,308,515 2.1094 -2.17%
2001-12-19 0 2.300 2.300 2.325 2.175 2.350 14,933,600 34,167,070 2.2879 2.133 2.133 2.156 2.017 2.179 16,103,122 2.1218 1.10%
2001-12-18 0 2.275 2.250 2.275 2.075 2.325 17,786,800 39,413,410 2.2159 2.110 2.087 2.110 1.924 2.156 19,179,770 2.0549 10.98%
2001-12-17 0 2.050 2.050 2.075 2.050 2.175 8,586,000 18,197,480 2.1194 1.901 1.901 1.924 1.901 2.017 9,258,411 1.9655 -2.38%
2001-12-14 0 2.100 2.075 2.100 2.000 2.125 9,332,400 19,339,150 2.0723 1.947 1.924 1.947 1.855 1.971 10,063,265 1.9218 5.00%
2001-12-13 0 2.000 1.990 2.000 1.960 2.175 10,237,400 20,760,679 2.0279 1.855 1.845 1.855 1.818 2.017 11,039,140 1.8806 -6.98%
2001-12-12 0 2.150 2.125 2.150 2.125 2.275 11,670,400 25,692,660 2.2015 1.994 1.971 1.994 1.971 2.110 12,584,365 2.0416 -1.15%
2001-12-11 0 2.175 2.150 2.175 2.125 2.375 11,892,800 26,591,250 2.2359 2.017 1.994 2.017 1.971 2.203 12,824,183 2.0735 -4.40%
2001-12-10 0 2.275 2.275 2.300 1.940 2.350 19,933,600 42,705,826 2.1424 2.110 2.110 2.133 1.799 2.179 21,494,696 1.9868 17.88%
2001-12-07 0 1.930 1.920 1.930 1.840 1.940 5,186,400 9,957,280 1.9199 1.790 1.781 1.790 1.706 1.799 5,592,572 1.7804 4.89%
2001-12-06 0 1.840 1.840 1.850 1.830 1.870 1,066,800 1,971,092 1.8477 1.706 1.706 1.716 1.697 1.734 1,150,346 1.7135 -0.54%
2001-12-05 0 1.850 1.850 1.860 1.850 1.880 1,572,000 2,925,520 1.8610 1.716 1.716 1.725 1.716 1.743 1,695,111 1.7259 -0.54%
2001-12-04 0 1.860 1.850 1.870 1.840 1.880 1,425,200 2,655,236 1.8631 1.725 1.716 1.734 1.706 1.743 1,536,814 1.7278 0.00%
2001-12-03 0 1.860 1.860 1.880 1.840 1.870 2,168,000 4,025,520 1.8568 1.725 1.725 1.743 1.706 1.734 2,337,787 1.7219 -1.06%
2001-11-30 0 1.880 1.870 1.880 1.860 1.930 4,314,000 8,121,660 1.8826 1.743 1.734 1.743 1.725 1.790 4,651,850 1.7459 0.00%
2001-11-29 0 1.880 1.880 1.890 1.780 1.900 8,778,000 16,193,660 1.8448 1.743 1.743 1.753 1.651 1.762 9,465,448 1.7108 5.03%
2001-11-28 0 1.790 1.780 1.790 1.710 1.820 7,833,202 14,025,875 1.7906 1.660 1.651 1.660 1.586 1.688 8,446,658 1.6605 4.07%
2001-11-27 0 1.720 1.710 1.730 1.710 1.740 1,223,600 2,118,068 1.7310 1.595 1.586 1.604 1.586 1.614 1,319,426 1.6053 -0.58%
2001-11-26 0 1.730 1.720 1.730 1.720 1.760 1,546,000 2,687,692 1.7385 1.604 1.595 1.604 1.595 1.632 1,667,075 1.6122 -0.57%
2001-11-23 0 1.740 1.730 1.740 1.720 1.750 1,507,600 2,617,444 1.7362 1.614 1.604 1.614 1.595 1.623 1,625,667 1.6101 0.00%
2001-11-22 0 1.740 1.730 1.750 1.740 1.780 2,116,800 3,734,268 1.7641 1.614 1.604 1.623 1.614 1.651 2,282,577 1.6360 -1.14%
2001-11-21 0 1.760 1.750 1.760 1.690 1.810 5,140,800 9,065,952 1.7635 1.632 1.623 1.632 1.567 1.679 5,543,401 1.6354 3.53%
2001-11-20 0 1.700 1.690 1.700 1.680 1.740 1,829,600 3,121,704 1.7062 1.577 1.567 1.577 1.558 1.614 1,972,885 1.5823 0.00%
2001-11-19 0 1.700 1.700 1.720 1.700 1.740 765,200 1,310,928 1.7132 1.577 1.577 1.595 1.577 1.614 825,127 1.5888 0.00%
2001-11-16 0 1.700 1.690 1.700 1.690 1.720 980,000 1,673,600 1.7078 1.577 1.567 1.577 1.567 1.595 1,056,749 1.5837 -1.16%
2001-11-15 0 1.720 1.720 1.730 1.670 1.730 2,944,800 5,036,700 1.7104 1.595 1.595 1.604 1.549 1.604 3,175,422 1.5862 0.58%
2001-11-14 0 1.710 1.700 1.710 1.680 1.770 5,529,200 9,520,444 1.7218 1.586 1.577 1.586 1.558 1.641 5,962,218 1.5968 -2.84%
2001-11-13 0 1.760 1.760 1.770 1.630 1.770 3,470,800 5,939,364 1.7112 1.632 1.632 1.641 1.512 1.641 3,742,615 1.5870 6.67%
2001-11-12 0 1.650 1.650 1.670 1.600 1.670 904,000 1,485,920 1.6437 1.530 1.530 1.549 1.484 1.549 974,797 1.5243 1.85%
2001-11-09 0 1.620 1.620 1.640 1.620 1.650 562,000 918,300 1.6340 1.502 1.502 1.521 1.502 1.530 606,013 1.5153 -1.22%
2001-11-08 0 1.640 1.620 1.640 1.590 1.660 1,470,000 2,383,560 1.6215 1.521 1.502 1.521 1.475 1.539 1,585,123 1.5037 0.00%
2001-11-07 0 1.640 1.630 1.650 1.630 1.680 865,200 1,419,172 1.6403 1.521 1.512 1.530 1.512 1.558 932,958 1.5212 -1.20%
2001-11-06 0 1.660 1.660 1.670 1.660 1.690 386,000 646,772 1.6756 1.539 1.539 1.549 1.539 1.567 416,230 1.5539 -1.78%
2001-11-05 0 1.690 1.670 1.680 1.670 1.700 388,000 656,800 1.6928 1.567 1.549 1.558 1.549 1.577 418,386 1.5698 1.20%
2001-11-02 0 1.670 1.660 1.680 1.660 1.710 916,800 1,544,240 1.6844 1.549 1.539 1.558 1.539 1.586 988,599 1.5620 -2.34%
2001-11-01 0 1.710 1.700 1.710 1.700 1.730 856,400 1,467,392 1.7134 1.586 1.577 1.586 1.577 1.604 923,469 1.5890 0.00%
2001-10-31 0 1.710 1.700 1.710 1.630 1.750 4,118,000 7,076,160 1.7183 1.586 1.577 1.586 1.512 1.623 4,440,500 1.5936 4.91%
2001-10-30 0 1.630 1.620 1.650 1.630 1.670 1,004,000 1,652,880 1.6463 1.512 1.502 1.530 1.512 1.549 1,082,628 1.5267 -1.81%
2001-10-29 0 1.660 1.650 1.680 1.640 1.700 780,000 1,304,600 1.6726 1.539 1.530 1.558 1.521 1.577 841,086 1.5511 -1.19%
2001-10-26 0 1.680 1.660 1.680 1.670 1.720 642,800 1,088,096 1.6927 1.558 1.539 1.558 1.549 1.595 693,141 1.5698 -1.18%
2001-10-24 0 1.700 1.690 1.700 1.660 1.730 1,984,800 3,371,352 1.6986 1.577 1.567 1.577 1.539 1.604 2,140,239 1.5752 2.41%
2001-10-23 0 1.660 1.650 1.660 1.620 1.690 1,746,000 2,880,744 1.6499 1.539 1.530 1.539 1.502 1.567 1,882,738 1.5301 0.61%
2001-10-22 0 1.650 1.640 1.650 1.580 1.670 3,140,800 5,135,528 1.6351 1.530 1.521 1.530 1.465 1.549 3,386,771 1.5163 5.10%
2001-10-19 0 1.570 1.550 1.570 1.540 1.600 372,000 578,000 1.5538 1.456 1.437 1.456 1.428 1.484 401,133 1.4409 0.00%
2001-10-18 0 1.570 1.540 1.570 1.530 1.570 236,800 365,580 1.5438 1.456 1.428 1.456 1.419 1.456 255,345 1.4317 -0.63%
2001-10-17 0 1.580 1.580 1.590 1.570 1.600 371,600 585,748 1.5763 1.465 1.465 1.475 1.456 1.484 400,702 1.4618 1.94%
2001-10-16 0 1.550 1.550 1.570 1.530 1.570 280,000 432,480 1.5446 1.437 1.437 1.456 1.419 1.456 301,928 1.4324 0.00%
2001-10-15 0 1.550 1.550 1.560 1.540 1.600 424,000 659,820 1.5562 1.437 1.437 1.447 1.428 1.484 457,205 1.4432 -3.13%
2001-10-12 0 1.600 1.590 1.610 1.590 1.660 2,080,000 3,385,220 1.6275 1.484 1.475 1.493 1.475 1.539 2,242,895 1.5093 -0.62%
2001-10-11 0 1.610 1.610 1.620 1.570 1.660 3,316,000 5,378,020 1.6218 1.493 1.493 1.502 1.456 1.539 3,575,692 1.5041 3.21%
2001-10-10 0 1.560 1.560 1.570 1.540 1.610 1,290,000 2,013,600 1.5609 1.447 1.447 1.456 1.428 1.493 1,391,026 1.4476 -2.50%
2001-10-09 0 1.600 1.590 1.600 1.530 1.600 1,755,600 2,755,060 1.5693 1.484 1.475 1.484 1.419 1.484 1,893,090 1.4553 5.26%
2001-10-08 0 1.520 1.510 1.530 1.500 1.540 1,173,600 1,784,920 1.5209 1.410 1.400 1.419 1.391 1.428 1,265,510 1.4104 -3.18%
2001-10-05 0 1.570 1.570 1.580 1.530 1.590 710,000 1,107,560 1.5599 1.456 1.456 1.465 1.419 1.475 765,604 1.4466 0.64%
2001-10-04 0 1.560 1.550 1.560 1.470 1.610 2,340,800 3,646,952 1.5580 1.447 1.437 1.447 1.363 1.493 2,524,119 1.4448 6.12%
2001-10-03 0 1.470 1.460 1.480 1.470 1.500 806,000 1,193,380 1.4806 1.363 1.354 1.373 1.363 1.391 869,122 1.3731 -0.68%
2001-09-28 0 1.480 1.470 1.490 1.450 1.510 1,925,600 2,879,804 1.4955 1.373 1.363 1.382 1.345 1.400 2,076,403 1.3869 2.07%
2001-09-27 0 1.450 1.450 1.470 1.440 1.470 182,000 265,600 1.4593 1.345 1.345 1.363 1.335 1.363 196,253 1.3534 -1.36%
2001-09-26 0 1.470 1.460 1.470 1.450 1.490 618,000 905,200 1.4647 1.363 1.354 1.363 1.345 1.382 666,399 1.3583 0.68%
2001-09-25 0 1.460 1.450 1.460 1.450 1.530 1,462,000 2,177,960 1.4897 1.354 1.345 1.354 1.345 1.419 1,576,496 1.3815 0.69%
2001-09-24 0 1.450 1.440 1.460 1.430 1.480 671,200 967,880 1.4420 1.345 1.335 1.354 1.326 1.373 723,765 1.3373 -1.36%
2001-09-21 0 1.470 1.450 1.480 1.350 1.500 2,225,200 3,202,432 1.4392 1.363 1.345 1.373 1.252 1.391 2,399,466 1.3346 5.76%
2001-09-20 0 1.390 1.380 1.400 1.370 1.400 612,000 848,600 1.3866 1.289 1.280 1.298 1.271 1.298 659,929 1.2859 -3.47%
2001-09-19 0 1.440 1.420 1.440 1.380 1.440 1,105,600 1,567,888 1.4181 1.335 1.317 1.335 1.280 1.335 1,192,185 1.3151 4.35%
2001-09-18 0 1.380 1.380 1.390 1.330 1.450 1,475,600 2,070,504 1.4032 1.280 1.280 1.289 1.233 1.345 1,591,161 1.3013 0.00%
2001-09-17 0 1.380 1.380 1.400 1.380 1.450 1,365,200 1,914,856 1.4026 1.280 1.280 1.298 1.280 1.345 1,472,115 1.3008 -6.76%
2001-09-14 0 1.480 1.480 1.500 1.430 1.520 3,878,800 5,802,396 1.4959 1.373 1.373 1.391 1.326 1.410 4,182,568 1.3873 0.68%
2001-09-13 0 1.470 1.470 1.480 1.430 1.560 3,842,000 5,760,360 1.4993 1.363 1.363 1.373 1.326 1.447 4,142,886 1.3904 2.80%
2001-09-12 0 1.430 1.420 1.430 1.340 1.530 7,720,000 11,284,372 1.4617 1.326 1.317 1.326 1.243 1.419 8,324,590 1.3555 -20.56%
2001-09-11 0 1.800 1.800 1.810 1.790 1.810 328,000 589,900 1.7985 1.669 1.669 1.679 1.660 1.679 353,687 1.6679 -1.64%
2001-09-10 0 1.830 1.810 1.830 1.800 1.850 771,200 1,408,856 1.8268 1.697 1.679 1.697 1.669 1.716 831,596 1.6942 0.00%
2001-09-07 0 1.830 1.810 1.830 1.810 1.840 720,800 1,316,584 1.8266 1.697 1.679 1.697 1.679 1.706 777,249 1.6939 -2.14%
2001-09-06 0 1.870 1.860 1.880 1.840 1.920 1,998,400 3,752,476 1.8777 1.734 1.725 1.743 1.706 1.781 2,154,904 1.7414 1.63%
2001-09-05 0 1.840 1.820 1.840 1.790 1.840 1,028,800 1,863,276 1.8111 1.706 1.688 1.706 1.660 1.706 1,109,370 1.6796 0.55%
2001-09-04 0 1.830 1.810 1.830 1.770 1.850 3,004,800 5,420,928 1.8041 1.697 1.679 1.697 1.641 1.716 3,240,120 1.6731 -0.54%
2001-09-03 0 1.840 1.830 1.840 1.820 1.890 1,578,000 2,931,140 1.8575 1.706 1.697 1.706 1.688 1.753 1,701,581 1.7226 -3.66%
2001-08-31 0 1.910 1.900 1.920 1.900 1.970 1,008,000 1,949,840 1.9344 1.771 1.762 1.781 1.762 1.827 1,086,941 1.7939 -3.05%
2001-08-30 0 1.970 1.970 1.980 1.940 1.990 1,156,000 2,282,980 1.9749 1.827 1.827 1.836 1.799 1.845 1,246,532 1.8315 1.03%
2001-08-29 0 1.950 1.970 1.990 1.950 2.025 2,261,935 4,501,035 1.9899 1.808 1.827 1.845 1.808 1.878 2,439,078 1.8454 -2.01%
2001-08-28 0 1.990 1.980 1.990 1.880 2.000 2,078,335 4,042,855 1.9452 1.845 1.836 1.845 1.743 1.855 2,241,099 1.8040 4.19%
2001-08-27 0 1.910 1.910 1.930 1.910 1.980 1,096,800 2,130,996 1.9429 1.771 1.771 1.790 1.771 1.836 1,182,696 1.8018 -0.52%
2001-08-24 0 1.920 1.920 1.930 1.920 2.050 3,518,200 6,889,532 1.9583 1.781 1.781 1.790 1.781 1.901 3,793,727 1.8160 -6.34%
2001-08-23 0 2.050 2.050 2.075 1.900 2.125 12,722,000 25,840,812 2.0312 1.901 1.901 1.924 1.762 1.971 13,718,321 1.8837 18.50%
2001-08-22 0 1.730 1.700 1.730 1.680 1.730 357,200 610,500 1.7091 1.604 1.577 1.604 1.558 1.604 385,174 1.5850 1.17%
2001-08-21 0 1.710 1.700 1.720 1.700 1.730 174,000 298,280 1.7143 1.586 1.577 1.595 1.577 1.604 187,627 1.5898 -1.72%
2001-08-20 0 1.740 1.700 1.740 1.680 1.740 742,000 1,262,200 1.7011 1.614 1.577 1.614 1.558 1.614 800,110 1.5775 -0.57%
2001-08-17 0 1.750 1.750 1.770 1.750 1.780 369,600 652,080 1.7643 1.623 1.623 1.641 1.623 1.651 398,545 1.6362 0.57%
2001-08-16 0 1.740 1.730 1.760 1.730 1.810 716,000 1,273,720 1.7789 1.614 1.604 1.632 1.604 1.679 772,073 1.6497 0.00%
2001-08-15 0 1.740 1.740 1.760 1.720 1.760 434,800 756,440 1.7397 1.614 1.614 1.632 1.595 1.632 468,851 1.6134 -1.14%
2001-08-14 0 1.760 1.750 1.770 1.720 1.770 444,800 775,720 1.7440 1.632 1.623 1.641 1.595 1.641 479,634 1.6173 2.33%
2001-08-13 0 1.720 1.710 1.730 1.700 1.730 436,000 749,140 1.7182 1.595 1.586 1.604 1.577 1.604 470,145 1.5934 -1.15%
2001-08-10 0 1.740 1.730 1.740 1.700 1.750 504,000 872,320 1.7308 1.614 1.604 1.614 1.577 1.623 543,471 1.6051 2.35%
2001-08-09 0 1.700 1.700 1.710 1.680 1.750 1,386,000 2,369,340 1.7095 1.577 1.577 1.586 1.558 1.623 1,494,544 1.5853 -5.03%
2001-08-08 0 1.790 1.790 1.800 1.770 1.800 706,000 1,268,480 1.7967 1.660 1.660 1.669 1.641 1.669 761,290 1.6662 0.00%
2001-08-07 0 1.790 1.790 1.800 1.770 1.810 512,000 914,440 1.7860 1.660 1.660 1.669 1.641 1.679 552,097 1.6563 -1.65%
2001-08-06 0 1.820 1.800 1.820 1.800 1.890 404,000 734,280 1.8175 1.688 1.669 1.688 1.669 1.753 435,639 1.6855 -2.67%
2001-08-03 0 1.870 1.880 1.890 1.850 1.880 764,000 1,419,020 1.8574 1.734 1.743 1.753 1.716 1.743 823,833 1.7225 0.00%
2001-08-02 0 1.870 1.850 1.870 1.870 1.890 114,000 214,180 1.8788 1.734 1.716 1.734 1.734 1.753 122,928 1.7423 -1.58%
2001-08-01 0 1.900 1.890 1.900 1.880 1.930 452,000 860,580 1.9039 1.762 1.753 1.762 1.743 1.790 487,398 1.7657 0.00%
2001-07-31 0 1.900 1.890 1.910 1.890 1.950 1,016,000 1,936,760 1.9063 1.762 1.753 1.771 1.753 1.808 1,095,568 1.7678 -2.56%
2001-07-30 0 1.950 1.940 1.950 1.820 1.950 3,662,000 6,983,800 1.9071 1.808 1.799 1.808 1.688 1.808 3,948,789 1.7686 8.33%
2001-07-27 0 1.800 1.790 1.810 1.760 1.810 830,400 1,484,316 1.7875 1.669 1.660 1.679 1.632 1.679 895,433 1.6577 2.27%
2001-07-26 0 1.760 1.760 1.810 1.760 1.860 1,879,200 3,412,876 1.8161 1.632 1.632 1.679 1.632 1.725 2,026,369 1.6842 -3.83%
2001-07-24 0 1.830 1.820 1.840 1.780 1.860 1,362,000 2,483,920 1.8237 1.697 1.688 1.706 1.651 1.725 1,468,665 1.6913 1.67%
2001-07-23 0 1.800 1.800 1.820 1.800 1.820 524,400 948,660 1.8090 1.669 1.669 1.688 1.669 1.688 565,468 1.6777 -2.17%
2001-07-20 0 1.840 1.830 1.840 1.790 1.860 950,000 1,733,180 1.8244 1.706 1.697 1.706 1.660 1.725 1,024,399 1.6919 2.79%
2001-07-19 0 1.790 1.760 1.790 1.730 1.840 1,410,800 2,521,080 1.7870 1.660 1.632 1.660 1.604 1.706 1,521,287 1.6572 -3.76%
2001-07-18 0 1.860 1.860 1.870 1.860 1.920 475,200 894,760 1.8829 1.725 1.725 1.734 1.725 1.781 512,415 1.7462 -1.06%
2001-07-17 0 1.880 1.870 1.880 1.860 1.920 1,690,000 3,187,860 1.8863 1.743 1.734 1.743 1.725 1.781 1,822,352 1.7493 -2.08%
2001-07-16 0 1.920 1.910 1.930 1.910 1.990 1,032,000 2,008,940 1.9466 1.781 1.771 1.790 1.771 1.845 1,112,821 1.8053 -1.54%
2001-07-13 0 1.950 1.950 1.960 1.920 2.100 5,127,600 10,201,672 1.9896 1.808 1.808 1.818 1.781 1.947 5,529,167 1.8451 -6.02%
2001-07-12 0 2.075 2.075 2.100 2.050 2.125 1,708,400 3,581,542 2.0964 1.924 1.924 1.947 1.901 1.971 1,842,193 1.9442 -2.35%
2001-07-11 0 2.125 2.100 2.150 2.125 2.150 674,000 1,441,100 2.1381 1.971 1.947 1.994 1.971 1.994 726,784 1.9828 -3.41%
2001-07-10 0 2.200 2.175 2.200 2.150 2.200 1,164,720 2,530,464 2.1726 2.040 2.017 2.040 1.994 2.040 1,255,935 2.0148 2.33%
2001-07-09 0 2.150 2.150 2.200 2.150 2.225 1,052,800 2,324,390 2.2078 1.994 1.994 2.040 1.994 2.063 1,135,250 2.0475 -4.44%
2001-07-05 0 2.250 2.250 2.275 2.225 2.300 1,180,000 2,659,050 2.2534 2.087 2.087 2.110 2.063 2.133 1,272,411 2.0898 -3.23%
2001-07-04 0 2.325 2.300 2.325 2.275 2.350 2,256,000 5,199,550 2.3048 2.156 2.133 2.156 2.110 2.179 2,432,678 2.1374 3.33%
2001-07-03 0 2.250 2.250 2.275 2.225 2.275 626,800 1,411,200 2.2514 2.087 2.087 2.110 2.063 2.110 675,888 2.0879 0.00%
2001-06-29 0 2.250 2.225 2.250 2.250 2.300 794,000 1,795,000 2.2607 2.087 2.063 2.087 2.087 2.133 856,182 2.0965 1.12%
2001-06-28 0 2.225 2.225 2.250 2.225 2.275 948,000 2,131,750 2.2487 2.063 2.063 2.087 2.063 2.110 1,022,242 2.0854 -3.26%
2001-06-27 0 2.300 2.275 2.300 2.300 2.325 574,000 1,324,150 2.3069 2.133 2.110 2.133 2.133 2.156 618,953 2.1393 0.00%
2001-06-26 0 2.300 2.275 2.300 2.275 2.350 926,800 2,143,330 2.3126 2.133 2.110 2.133 2.110 2.179 999,382 2.1447 -1.08%
2001-06-22 0 2.325 2.300 2.325 2.300 2.400 2,004,900 4,729,115 2.3588 2.156 2.133 2.156 2.133 2.226 2,161,913 2.1875 0.00%
2001-06-21 0 2.325 2.325 2.350 2.250 2.400 4,641,700 10,874,783 2.3428 2.156 2.156 2.179 2.087 2.226 5,005,214 2.1727 3.33%
2001-06-20 0 2.250 2.250 2.275 2.225 2.275 1,583,200 3,571,780 2.2561 2.087 2.087 2.110 2.063 2.110 1,707,188 2.0922 -2.17%
2001-06-19 0 2.300 2.275 2.300 2.275 2.325 860,800 1,963,820 2.2814 2.133 2.110 2.133 2.110 2.156 928,213 2.1157 1.10%
2001-06-18 0 2.275 2.250 2.275 2.275 2.350 2,352,000 5,450,500 2.3174 2.110 2.087 2.110 2.110 2.179 2,536,196 2.1491 1.11%
2001-06-15 0 2.250 2.275 2.300 2.250 2.275 2,048,800 4,637,770 2.2637 2.087 2.110 2.133 2.087 2.110 2,209,251 2.0992 -1.10%
2001-06-14 0 2.275 2.250 2.325 2.250 2.375 5,795,200 13,349,450 2.3035 2.110 2.087 2.156 2.087 2.203 6,249,050 2.1362 -3.19%
2001-06-13 0 2.350 2.350 2.375 2.350 2.450 4,316,900 10,248,915 2.3741 2.179 2.179 2.203 2.179 2.272 4,654,977 2.2017 -3.09%
2001-06-12 0 2.425 2.400 2.425 2.400 2.475 4,750,400 11,583,720 2.4385 2.249 2.226 2.249 2.226 2.295 5,122,427 2.2614 3.19%
2001-06-11 0 2.350 2.350 2.375 2.350 2.425 6,171,200 14,699,140 2.3819 2.179 2.179 2.203 2.179 2.249 6,654,496 2.2089 -3.09%
2001-06-08 0 2.425 2.400 2.425 2.375 2.475 9,341,594 22,652,726 2.4249 2.249 2.226 2.249 2.203 2.295 10,073,179 2.2488 -1.02%
2001-06-07 0 2.450 2.450 2.475 2.450 2.650 24,793,600 62,731,430 2.5301 2.272 2.272 2.295 2.272 2.458 26,735,307 2.3464 -4.85%
2001-06-06 0 2.575 2.575 2.600 2.425 2.600 20,066,000 50,221,170 2.5028 2.388 2.388 2.411 2.249 2.411 21,637,465 2.3210 8.42%
2001-06-05 0 2.375 2.375 2.400 2.350 2.425 2,722,400 6,508,490 2.3907 2.203 2.203 2.226 2.179 2.249 2,935,604 2.2171 0.00%
2001-06-04 0 2.375 2.350 2.375 2.325 2.525 6,709,600 16,188,190 2.4127 2.203 2.179 2.203 2.156 2.342 7,235,061 2.2375 -3.06%
2001-06-01 0 2.450 2.425 2.450 2.425 2.525 7,123,600 17,720,000 2.4875 2.272 2.249 2.272 2.249 2.342 7,681,484 2.3068 2.08%
2001-05-31 0 2.400 2.400 2.425 2.375 2.500 3,472,800 8,464,190 2.4373 2.226 2.226 2.249 2.203 2.318 3,744,772 2.2603 -1.03%
2001-05-30 0 2.425 2.425 2.450 2.375 2.575 6,776,800 16,570,130 2.4451 2.249 2.249 2.272 2.203 2.388 7,307,524 2.2675 -4.90%
2001-05-29 0 2.550 2.525 2.550 2.300 2.650 17,549,200 44,524,850 2.5371 2.365 2.342 2.365 2.133 2.458 18,923,563 2.3529 8.51%
2001-05-28 0 2.350 2.350 2.375 2.350 2.425 1,210,800 2,855,390 2.3583 2.179 2.179 2.203 2.179 2.249 1,305,624 2.1870 -2.08%
2001-05-25 0 2.400 2.400 2.425 2.375 2.425 3,378,660 8,101,588 2.3979 2.226 2.226 2.249 2.203 2.249 3,643,259 2.2237 0.00%
2001-05-24 0 2.400 2.400 2.425 2.275 2.475 9,279,200 22,206,140 2.3931 2.226 2.226 2.249 2.110 2.295 10,005,899 2.2193 6.67%
2001-05-23 0 2.250 2.250 2.275 2.250 2.275 807,600 1,824,270 2.2589 2.087 2.087 2.110 2.087 2.110 870,847 2.0948 -1.10%
2001-05-22 0 2.275 2.250 2.275 2.250 2.325 866,000 1,971,500 2.2766 2.110 2.087 2.110 2.087 2.156 933,821 2.1112 0.00%
2001-05-21 0 2.275 2.250 2.275 2.225 2.275 434,400 975,250 2.2451 2.110 2.087 2.110 2.063 2.110 468,420 2.0820 0.00%
2001-05-18 0 2.275 2.250 2.275 2.250 2.300 514,000 1,165,430 2.2674 2.110 2.087 2.110 2.087 2.133 554,254 2.1027 -1.09%
2001-05-17 0 2.300 2.275 2.300 2.275 2.350 482,000 1,103,150 2.2887 2.133 2.110 2.133 2.110 2.179 519,748 2.1225 -1.08%
2001-05-16 0 2.325 2.300 2.325 2.300 2.375 810,000 1,899,100 2.3446 2.156 2.133 2.156 2.133 2.203 873,435 2.1743 -1.06%
2001-05-15 0 2.350 2.325 2.350 2.300 2.350 1,586,000 3,719,050 2.3449 2.179 2.156 2.179 2.133 2.179 1,710,207 2.1746 3.30%
2001-05-14 0 2.275 2.275 2.300 2.225 2.300 402,500 916,975 2.2782 2.110 2.110 2.133 2.063 2.133 434,022 2.1127 0.00%
2001-05-11 0 2.275 2.275 2.300 2.275 2.300 252,000 573,350 2.2752 2.110 2.110 2.133 2.110 2.133 271,735 2.1100 0.00%
2001-05-10 0 2.275 2.250 2.300 2.225 2.300 766,000 1,738,300 2.2693 2.110 2.087 2.133 2.063 2.133 825,989 2.1045 1.11%
2001-05-09 0 2.250 2.250 2.275 2.250 2.350 838,000 1,927,100 2.2996 2.087 2.087 2.110 2.087 2.179 903,628 2.1326 -2.17%
2001-05-08 0 2.300 2.300 2.325 2.275 2.325 836,000 1,916,100 2.2920 2.133 2.133 2.156 2.110 2.156 901,471 2.1255 0.00%
2001-05-07 0 2.300 2.300 2.325 2.300 2.375 376,000 871,750 2.3185 2.133 2.133 2.156 2.133 2.203 405,446 2.1501 -2.13%
2001-05-04 0 2.350 2.350 2.375 2.275 2.375 1,312,000 3,051,200 2.3256 2.179 2.179 2.203 2.110 2.203 1,414,749 2.1567 0.00%
2001-05-03 0 2.350 2.325 2.350 2.325 2.400 1,644,000 3,906,950 2.3765 2.179 2.156 2.179 2.156 2.226 1,772,750 2.2039 -2.08%
2001-05-02 0 2.400 2.375 2.400 2.300 2.425 2,732,000 6,500,450 2.3794 2.226 2.203 2.226 2.133 2.249 2,945,956 2.2066 5.49%
2001-04-27 0 2.275 2.250 2.300 2.150 2.300 2,392,000 5,380,350 2.2493 2.110 2.087 2.133 1.994 2.133 2,579,329 2.0859 4.00%
2001-04-26 0 2.625 2.625 2.650 2.625 2.700 1,276,000 3,374,350 2.6445 2.029 2.029 2.048 2.029 2.087 1,651,116 2.0437 0.00%
2001-04-25 0 2.625 2.625 2.650 2.600 2.750 2,380,000 6,417,200 2.6963 2.029 2.029 2.048 2.009 2.125 3,079,667 2.0837 0.00%
2001-04-24 0 2.625 2.625 2.650 2.475 2.700 3,112,000 8,206,950 2.6372 2.029 2.029 2.048 1.913 2.087 4,026,859 2.0381 5.00%
2001-04-23 0 2.500 2.500 2.525 2.425 2.550 878,000 2,199,300 2.5049 1.932 1.932 1.951 1.874 1.971 1,136,113 1.9358 1.01%
2001-04-20 0 2.475 2.450 2.475 2.450 2.550 860,000 2,138,100 2.4862 1.913 1.893 1.913 1.893 1.971 1,112,821 1.9213 -1.00%
2001-04-19 0 2.500 2.475 2.500 2.450 2.575 1,856,000 4,647,350 2.5040 1.932 1.913 1.932 1.893 1.990 2,401,623 1.9351 2.04%
2001-04-18 0 2.450 2.425 2.450 2.350 2.525 982,000 2,395,900 2.4398 1.893 1.874 1.893 1.816 1.951 1,270,686 1.8855 4.26%
2001-04-17 0 2.350 2.325 2.350 2.350 2.450 702,000 1,683,850 2.3986 1.816 1.797 1.816 1.816 1.893 908,372 1.8537 -1.05%
2001-04-12 0 2.375 2.375 2.400 2.375 2.450 870,000 2,104,750 2.4193 1.835 1.835 1.855 1.835 1.893 1,125,761 1.8696 1.06%
2001-04-11 0 2.350 2.350 2.375 2.350 2.525 2,166,000 5,320,050 2.4562 1.816 1.816 1.835 1.816 1.951 2,802,756 1.8981 -3.09%
2001-04-10 0 2.425 2.425 2.450 2.200 2.475 3,422,000 7,968,700 2.3287 1.874 1.874 1.893 1.700 1.913 4,427,992 1.7996 10.23%
2001-04-09 0 2.200 2.175 2.200 2.175 2.300 1,852,000 4,105,350 2.2167 1.700 1.681 1.700 1.681 1.777 2,396,447 1.7131 -3.30%
2001-04-06 0 2.275 2.250 2.275 2.250 2.350 3,486,000 8,030,800 2.3037 1.758 1.739 1.758 1.739 1.816 4,510,807 1.7803 1.11%
2001-04-04 0 2.250 2.225 2.250 2.125 2.400 4,964,000 11,421,900 2.3009 1.739 1.720 1.739 1.642 1.855 6,423,306 1.7782 3.45%
2001-04-03 0 2.175 2.150 2.200 2.100 2.325 6,900,000 15,537,050 2.2517 1.681 1.662 1.700 1.623 1.797 8,928,447 1.7402 3.57%
2001-04-02 0 2.100 2.100 2.125 1.980 2.125 1,642,000 3,345,580 2.0375 1.623 1.623 1.642 1.530 1.642 2,124,712 1.5746 5.00%
2001-03-30 0 2.000 2.000 2.025 1.980 2.025 776,000 1,552,160 2.0002 1.546 1.546 1.565 1.530 1.565 1,004,127 1.5458 -2.44%
2001-03-29 0 2.050 2.000 2.050 1.980 2.050 2,810,000 5,652,260 2.0115 1.584 1.546 1.584 1.530 1.584 3,636,078 1.5545 -3.53%
2001-03-28 0 2.125 2.100 2.125 2.125 2.175 614,000 1,318,800 2.1479 1.642 1.623 1.642 1.642 1.681 794,502 1.6599 0.00%
2001-03-27 0 2.125 2.100 2.125 2.075 2.225 2,098,000 4,549,050 2.1683 1.642 1.623 1.642 1.604 1.720 2,714,765 1.6757 0.00%
2001-03-26 0 2.125 2.100 2.125 2.075 2.175 1,413,000 3,010,370 2.1305 1.642 1.623 1.642 1.604 1.681 1,828,391 1.6465 2.41%
2001-03-23 0 2.075 2.075 2.125 2.025 2.175 3,473,000 7,301,350 2.1023 1.604 1.604 1.642 1.565 1.681 4,493,985 1.6247 0.00%
2001-03-22 0 2.075 2.075 2.125 2.050 2.300 2,706,000 5,869,900 2.1692 1.604 1.604 1.642 1.584 1.777 3,501,504 1.6764 -13.54%
2001-03-21 0 2.400 2.375 2.400 2.325 2.425 1,112,000 2,649,400 2.3826 1.855 1.835 1.855 1.797 1.874 1,438,903 1.8413 -2.04%
2001-03-20 0 2.450 2.425 2.475 2.400 2.650 1,504,000 3,737,900 2.4853 1.893 1.874 1.913 1.855 2.048 1,946,143 1.9207 -4.85%
2001-03-19 0 2.575 2.575 2.625 2.575 2.625 950,000 2,464,350 2.5941 1.990 1.990 2.029 1.990 2.029 1,229,279 2.0047 -1.90%
2001-03-16 0 2.625 2.625 2.650 2.525 2.700 1,326,000 3,476,750 2.6220 2.029 2.029 2.048 1.951 2.087 1,715,815 2.0263 -1.87%
2001-03-15 0 2.675 2.650 2.675 2.425 2.750 2,426,000 6,360,850 2.6219 2.067 2.048 2.067 1.874 2.125 3,139,190 2.0263 2.88%
2001-03-14 0 2.600 2.600 2.625 2.575 2.750 1,358,000 3,570,900 2.6295 2.009 2.009 2.029 1.990 2.125 1,757,222 2.0321 -2.80%
2001-03-13 0 2.675 2.650 2.700 2.550 2.675 1,762,000 4,601,150 2.6113 2.067 2.048 2.087 1.971 2.067 2,279,989 2.0181 -0.93%
2001-03-12 0 2.700 2.700 2.725 2.625 2.775 2,094,000 5,627,650 2.6875 2.087 2.087 2.106 2.029 2.145 2,709,590 2.0769 -2.70%
2001-03-09 0 2.775 2.775 2.800 2.775 2.875 1,122,000 3,155,000 2.8119 2.145 2.145 2.164 2.145 2.222 1,451,843 2.1731 -1.77%
2001-03-08 0 2.825 2.800 2.825 2.775 2.850 858,000 2,417,700 2.8178 2.183 2.164 2.183 2.145 2.203 1,110,233 2.1777 -0.88%
2001-03-07 0 2.850 2.825 2.850 2.775 2.925 2,460,000 7,033,750 2.8592 2.203 2.183 2.203 2.145 2.260 3,183,185 2.2097 1.79%
2001-03-06 0 2.800 2.775 2.800 2.725 2.800 1,344,000 3,712,800 2.7625 2.164 2.145 2.164 2.106 2.164 1,739,106 2.1349 2.75%
2001-03-05 0 2.725 2.725 2.750 2.725 2.800 1,174,000 3,236,100 2.7565 2.106 2.106 2.125 2.106 2.164 1,519,130 2.1302 -1.80%
2001-03-02 0 2.775 2.775 2.800 2.750 2.875 2,742,000 7,705,350 2.8101 2.145 2.145 2.164 2.125 2.222 3,548,087 2.1717 0.91%
2001-03-01 0 2.750 2.725 2.750 2.700 2.875 3,435,605 9,533,493 2.7749 2.125 2.106 2.125 2.087 2.222 4,445,597 2.1445 -4.35%
2001-02-28 0 2.875 2.850 2.875 2.850 2.950 2,110,000 6,119,000 2.9000 2.222 2.203 2.222 2.203 2.280 2,730,293 2.2412 -1.71%
2001-02-27 0 2.925 2.900 2.925 2.850 2.975 3,188,000 9,361,100 2.9364 2.260 2.241 2.260 2.203 2.299 4,125,201 2.2692 1.74%
2001-02-26 0 2.875 2.850 2.875 2.875 2.950 3,762,000 10,916,850 2.9019 2.222 2.203 2.222 2.222 2.280 4,867,944 2.2426 -0.86%
2001-02-23 0 2.900 2.900 2.925 2.850 3.000 4,408,000 12,885,300 2.9232 2.241 2.241 2.260 2.203 2.318 5,703,854 2.2591 -0.85%
2001-02-22 0 2.925 2.900 2.925 2.825 3.150 8,486,000 25,025,100 2.9490 2.260 2.241 2.260 2.183 2.434 10,980,696 2.2790 -5.65%
2001-02-21 0 3.100 3.100 3.125 3.100 3.275 5,714,000 18,288,600 3.2007 2.396 2.396 2.415 2.396 2.531 7,393,789 2.4735 -0.80%
2001-02-20 0 3.125 3.125 3.150 3.075 3.200 3,866,000 12,090,000 3.1273 2.415 2.415 2.434 2.376 2.473 5,002,518 2.4168 -1.57%
2001-02-19 0 3.175 3.150 3.200 3.100 3.275 2,994,000 9,515,250 3.1781 2.454 2.434 2.473 2.396 2.531 3,874,170 2.4561 0.00%
2001-02-16 0 3.175 3.175 3.200 3.150 3.300 5,406,000 17,442,400 3.2265 2.454 2.454 2.473 2.434 2.550 6,995,244 2.4935 -5.22%
2001-02-15 0 3.350 3.325 3.350 3.175 3.350 13,656,000 45,018,250 3.2966 2.589 2.570 2.589 2.454 2.589 17,670,561 2.5476 1.52%
2001-02-14 0 3.300 3.275 3.300 2.975 3.400 24,514,000 80,076,550 3.2666 2.550 2.531 2.550 2.299 2.628 31,720,572 2.5244 11.86%
2001-02-13 0 2.950 2.925 2.950 2.900 3.150 4,762,000 14,397,650 3.0234 2.280 2.260 2.280 2.241 2.434 6,161,922 2.3366 -6.35%
2001-02-12 0 3.150 3.150 3.175 3.075 3.250 14,390,000 45,670,400 3.1738 2.434 2.434 2.454 2.376 2.512 18,620,340 2.4527 1.61%
2001-02-09 0 3.100 3.075 3.100 2.900 3.125 13,820,000 42,093,050 3.0458 2.396 2.376 2.396 2.241 2.415 17,882,773 2.3538 6.90%
2001-02-08 0 2.900 2.900 2.925 2.800 2.975 4,988,000 14,476,850 2.9023 2.241 2.241 2.260 2.164 2.299 6,454,361 2.2430 4.50%
2001-02-07 0 2.775 2.775 2.825 2.775 2.850 1,214,000 3,415,300 2.8133 2.145 2.145 2.183 2.145 2.203 1,570,889 2.1741 -1.77%
2001-02-06 0 2.825 2.825 2.850 2.800 2.875 1,276,000 3,611,600 2.8304 2.183 2.183 2.203 2.164 2.222 1,651,116 2.1874 0.00%
2001-02-05 0 2.825 2.800 2.850 2.775 2.875 1,362,000 3,821,900 2.8061 2.183 2.164 2.203 2.145 2.222 1,762,398 2.1686 -0.88%
2001-02-02 0 2.850 2.825 2.850 2.825 3.000 4,374,000 12,744,800 2.9138 2.203 2.183 2.203 2.183 2.318 5,659,859 2.2518 -0.87%
2001-02-01 0 2.875 2.875 2.900 2.700 2.950 4,424,000 12,687,500 2.8679 2.222 2.222 2.241 2.087 2.280 5,724,558 2.2163 5.50%
2001-01-31 0 2.725 2.700 2.725 2.700 2.750 1,404,000 3,827,050 2.7258 2.106 2.087 2.106 2.087 2.125 1,816,745 2.1065 1.87%
2001-01-30 0 2.675 2.675 2.700 2.675 2.800 1,524,414 4,159,489 2.7286 2.067 2.067 2.087 2.067 2.164 1,972,558 2.1087 -2.73%
2001-01-29 0 2.750 2.750 2.775 2.750 2.850 766,000 2,116,150 2.7626 2.125 2.125 2.145 2.125 2.203 991,187 2.1350 -3.51%
2001-01-23 0 2.850 2.850 2.875 2.675 2.900 3,184,414 9,046,539 2.8409 2.203 2.203 2.222 2.067 2.241 4,120,561 2.1955 6.54%
2001-01-22 0 2.675 2.650 2.675 2.650 2.700 734,000 1,964,350 2.6762 2.067 2.048 2.067 2.048 2.087 949,780 2.0682 -0.93%
2001-01-19 0 2.700 2.700 2.725 2.675 2.775 1,621,395 4,404,542 2.7165 2.087 2.087 2.106 2.067 2.145 2,098,049 2.0994 0.00%
2001-01-18 0 2.700 2.675 2.725 2.675 2.775 1,908,000 5,197,450 2.7240 2.087 2.067 2.106 2.067 2.145 2,468,910 2.1052 1.89%
2001-01-17 0 2.650 2.625 2.650 2.600 2.675 756,000 2,001,100 2.6470 2.048 2.029 2.048 2.009 2.067 978,247 2.0456 -2.75%
2001-01-16 0 2.725 2.700 2.750 2.700 2.825 1,556,000 4,296,500 2.7612 2.106 2.087 2.125 2.087 2.183 2,013,429 2.1339 -1.80%
2001-01-15 0 2.775 2.775 2.800 2.750 2.800 796,000 2,200,700 2.7647 2.145 2.145 2.164 2.125 2.164 1,030,006 2.1366 -0.89%
2001-01-12 0 2.800 2.800 2.825 2.650 2.850 3,436,000 9,651,950 2.8091 2.164 2.164 2.183 2.048 2.203 4,446,108 2.1709 5.66%
2001-01-11 0 2.650 2.650 2.675 2.625 2.875 1,666,000 4,574,650 2.7459 2.048 2.048 2.067 2.029 2.222 2,155,767 2.1221 -6.19%
2001-01-10 0 2.825 2.800 2.850 2.800 3.025 4,008,000 11,713,800 2.9226 2.183 2.164 2.203 2.164 2.338 5,186,263 2.2586 -4.24%
2001-01-09 0 2.950 2.950 2.975 2.600 3.000 7,022,000 20,032,700 2.8528 2.280 2.280 2.299 2.009 2.318 9,086,312 2.2047 13.46%
2001-01-08 0 2.600 2.575 2.600 2.575 2.625 636,000 1,656,750 2.6050 2.009 1.990 2.009 1.990 2.029 822,970 2.0131 -2.80%
2001-01-05 0 2.675 2.650 2.675 2.650 2.725 844,000 2,262,950 2.6812 2.067 2.048 2.067 2.048 2.106 1,092,117 2.0721 0.94%
2001-01-04 0 2.650 2.625 2.650 2.625 2.725 1,362,000 3,638,850 2.6717 2.048 2.029 2.048 2.029 2.106 1,762,398 2.0647 1.92%
2001-01-03 0 2.600 2.550 2.625 2.550 2.600 540,000 1,400,400 2.5933 2.009 1.971 2.029 1.971 2.009 698,748 2.0042 -0.95%
2001-01-02 0 2.625 2.600 2.625 2.600 2.675 354,000 929,000 2.6243 2.029 2.009 2.029 2.009 2.067 458,068 2.0281 -1.87%
2000-12-29 0 2.675 2.650 2.675 2.575 2.725 2,002,000 5,350,300 2.6725 2.067 2.048 2.067 1.990 2.106 2,590,544 2.0653 1.90%
2000-12-28 0 2.625 2.600 2.625 2.525 2.700 2,078,000 5,365,800 2.5822 2.029 2.009 2.029 1.951 2.087 2,688,886 1.9955 -1.87%
2000-12-27 0 2.675 2.700 2.725 2.650 2.825 1,478,000 4,036,250 2.7309 2.067 2.087 2.106 2.048 2.183 1,912,499 2.1105 -5.31%
2000-12-22 0 2.825 2.825 2.850 2.825 2.925 1,350,000 3,875,100 2.8704 2.183 2.183 2.203 2.183 2.260 1,746,870 2.2183 -1.74%
2000-12-21 0 2.875 2.875 2.900 2.850 3.000 1,888,000 5,527,200 2.9275 2.222 2.222 2.241 2.203 2.318 2,443,030 2.2624 0.00%
2000-12-20 0 2.875 2.850 2.875 2.825 2.925 1,446,000 4,145,300 2.8667 2.222 2.203 2.222 2.183 2.260 1,871,092 2.2154 -0.86%
2000-12-19 0 2.900 2.900 2.925 2.850 3.100 4,628,000 13,822,950 2.9868 2.241 2.241 2.260 2.203 2.396 5,988,529 2.3082 0.87%
2000-12-18 0 2.875 2.875 2.900 2.850 2.950 1,186,000 3,431,050 2.8930 2.222 2.222 2.241 2.203 2.280 1,534,658 2.2357 -1.71%
2000-12-15 0 2.925 2.925 2.950 2.750 2.950 3,548,000 10,201,700 2.8753 2.260 2.260 2.280 2.125 2.280 4,591,033 2.2221 1.74%
2000-12-14 0 2.875 2.875 2.900 2.850 3.125 7,452,000 22,025,350 2.9556 2.222 2.222 2.241 2.203 2.415 9,642,723 2.2841 -6.50%
2000-12-13 0 3.075 3.050 3.075 3.025 3.150 4,026,000 12,382,200 3.0756 2.376 2.357 2.376 2.338 2.434 5,209,555 2.3768 0.00%
2000-12-12 0 3.075 3.075 3.100 3.050 3.225 4,814,440 15,128,320 3.1423 2.376 2.376 2.396 2.357 2.492 6,229,778 2.4284 0.00%
2000-12-11 0 3.075 3.050 3.075 3.050 3.275 3,496,000 11,098,900 3.1747 2.376 2.357 2.376 2.357 2.531 4,523,746 2.4535 -4.65%
2000-12-08 0 3.225 3.200 3.250 3.175 3.475 13,382,000 44,905,700 3.3557 2.492 2.473 2.512 2.454 2.686 17,316,011 2.5933 -2.27%
2000-12-07 0 3.300 3.275 3.300 3.050 3.425 16,584,000 55,040,000 3.3189 2.550 2.531 2.550 2.357 2.647 21,459,328 2.5649 6.45%
2000-12-06 0 3.100 3.075 3.100 3.050 3.200 4,610,000 14,375,450 3.1183 2.396 2.376 2.396 2.357 2.473 5,965,238 2.4099 0.00%
2000-12-05 0 3.100 3.100 3.125 3.075 3.325 13,172,000 42,067,200 3.1937 2.396 2.396 2.415 2.376 2.570 17,044,276 2.4681 -5.34%
2000-12-04 0 3.275 3.300 3.325 2.725 3.325 13,895,535 42,508,125 3.0591 2.531 2.550 2.570 2.106 2.570 17,980,514 2.3641 20.18%
2000-12-01 0 2.725 2.700 2.725 2.675 2.800 1,722,000 4,691,200 2.7243 2.106 2.087 2.106 2.067 2.164 2,228,230 2.1053 0.00%
2000-11-30 0 2.725 2.725 2.750 2.650 2.900 5,864,000 16,426,950 2.8013 2.106 2.106 2.125 2.048 2.241 7,587,886 2.1649 0.93%
2000-11-29 0 2.700 2.650 2.700 2.500 2.750 4,312,000 11,331,700 2.6279 2.087 2.048 2.087 1.932 2.125 5,579,632 2.0309 -0.92%
2000-11-28 0 2.725 2.700 2.725 2.700 2.875 2,168,000 6,016,500 2.7751 2.106 2.087 2.106 2.087 2.222 2,805,344 2.1447 -1.80%
2000-11-27 0 2.775 2.775 2.800 2.775 3.125 5,320,000 15,456,650 2.9054 2.145 2.145 2.164 2.145 2.415 6,883,962 2.2453 -11.20%
2000-11-24 0 3.125 3.100 3.125 2.750 3.225 22,084,000 68,301,400 3.0928 2.415 2.396 2.415 2.125 2.492 28,576,206 2.3901 6.84%
2000-11-23 1 2.925 - - - - 0 0 - 2.260 - - - - 0 - 0.00%
2000-11-22 0 2.925 2.925 2.950 2.575 3.025 16,562,000 46,489,900 2.8070 2.260 2.260 2.280 1.990 2.338 21,430,860 2.1693 15.84%
2000-11-21 0 2.525 2.525 2.550 2.175 2.525 1,912,000 4,705,000 2.4608 1.951 1.951 1.971 1.681 1.951 2,474,086 1.9017 13.48%
2000-11-20 0 2.225 2.200 2.250 2.150 2.225 326,000 716,850 2.1989 1.720 1.700 1.739 1.662 1.720 421,837 1.6994 2.30%
2000-11-17 0 2.175 2.175 2.200 2.150 2.200 316,000 686,450 2.1723 1.681 1.681 1.700 1.662 1.700 408,897 1.6788 -1.14%
2000-11-16 0 2.200 2.200 2.225 2.150 2.300 578,000 1,287,300 2.2272 1.700 1.700 1.720 1.662 1.777 747,919 1.7212 0.00%
2000-11-15 0 2.200 2.200 2.225 2.150 2.325 1,388,000 3,120,150 2.2479 1.700 1.700 1.720 1.662 1.797 1,796,041 1.7372 -2.22%
2000-11-14 0 2.250 2.250 2.275 2.125 2.350 634,000 1,441,950 2.2744 1.739 1.739 1.758 1.642 1.816 820,382 1.7577 3.45%
2000-11-13 0 2.175 2.175 2.225 2.175 2.350 926,000 2,054,350 2.2185 1.681 1.681 1.720 1.681 1.816 1,198,223 1.7145 -8.42%
2000-11-10 0 2.375 2.350 2.400 2.300 2.550 2,561,767 6,096,237 2.3797 1.835 1.816 1.855 1.777 1.971 3,314,870 1.8391 -7.77%
2000-11-09 0 2.575 2.575 2.600 2.400 2.775 3,406,000 8,894,950 2.6116 1.990 1.990 2.009 1.855 2.145 4,407,288 2.0182 5.10%
2000-11-08 0 2.450 2.450 2.500 2.300 2.750 5,384,000 13,763,500 2.5564 1.893 1.893 1.932 1.777 2.125 6,966,776 1.9756 4.26%
2000-11-07 0 2.350 2.300 2.350 2.200 2.400 3,384,000 7,760,450 2.2933 1.816 1.777 1.816 1.700 1.855 4,378,821 1.7723 8.05%
2000-11-06 0 2.175 2.175 2.200 2.100 2.400 3,024,000 6,755,350 2.2339 1.681 1.681 1.700 1.623 1.855 3,912,989 1.7264 -3.33%
2000-11-03 0 2.250 2.225 2.250 2.200 2.500 7,244,000 17,121,550 2.3635 1.739 1.720 1.739 1.700 1.932 9,373,575 1.8266 3.45%
2000-11-02 0 2.175 2.175 2.200 1.950 2.300 2,812,000 6,048,170 2.1508 1.681 1.681 1.700 1.507 1.777 3,638,666 1.6622 11.54%
2000-11-01 0 1.950 1.910 1.950 1.770 1.950 1,562,000 2,944,480 1.8851 1.507 1.476 1.507 1.368 1.507 2,021,193 1.4568 12.07%
2000-10-31 0 1.740 1.730 1.740 1.710 1.840 954,000 1,679,440 1.7604 1.345 1.337 1.345 1.322 1.422 1,234,455 1.3605 2.35%
2000-10-30 0 1.700 1.680 1.720 1.490 1.700 766,000 1,256,480 1.6403 1.314 1.298 1.329 1.151 1.314 991,187 1.2677 14.09%
2000-10-27 0 1.490 1.480 1.510 1.480 1.520 626,000 936,480 1.4960 1.151 1.144 1.167 1.144 1.175 810,030 1.1561 -0.67%
2000-10-26 0 1.500 1.470 1.520 1.480 1.520 818,000 1,213,160 1.4831 1.159 1.136 1.175 1.144 1.175 1,058,474 1.1461 1.35%
2000-10-25 0 1.480 1.450 1.490 1.480 1.520 418,000 626,240 1.4982 1.144 1.121 1.151 1.144 1.175 540,883 1.1578 -1.99%
2000-10-24 0 1.510 1.460 1.510 1.470 1.580 1,032,000 1,560,520 1.5121 1.167 1.128 1.167 1.136 1.221 1,335,385 1.1686 -2.58%
2000-10-23 0 1.550 1.540 1.570 1.480 1.600 602,000 927,420 1.5406 1.198 1.190 1.213 1.144 1.236 778,975 1.1906 1.31%
2000-10-20 0 1.530 1.530 1.560 1.530 1.640 984,000 1,551,740 1.5770 1.182 1.182 1.206 1.182 1.267 1,273,274 1.2187 -1.29%
2000-10-19 0 1.550 1.530 1.560 1.440 1.560 1,184,000 1,764,940 1.4907 1.198 1.182 1.206 1.113 1.206 1,532,070 1.1520 1.31%
2000-10-18 0 1.530 1.520 1.550 1.500 1.650 1,404,000 2,182,160 1.5542 1.182 1.175 1.198 1.159 1.275 1,816,745 1.2011 -10.00%
2000-10-17 0 1.700 1.700 1.720 1.690 1.810 1,070,000 1,859,440 1.7378 1.314 1.314 1.329 1.306 1.399 1,384,556 1.3430 -6.59%
2000-10-16 0 1.820 1.820 1.860 1.820 1.900 442,000 814,900 1.8437 1.407 1.407 1.437 1.407 1.468 571,938 1.4248 -2.67%
2000-10-13 0 1.870 1.810 1.880 1.800 1.880 646,000 1,185,260 1.8348 1.445 1.399 1.453 1.391 1.453 835,910 1.4179 -1.58%
2000-10-12 0 1.900 1.860 1.900 1.840 1.980 1,392,000 2,629,500 1.8890 1.468 1.437 1.468 1.422 1.530 1,801,217 1.4598 2.70%
2000-10-11 0 1.850 1.850 1.900 1.840 1.950 1,020,000 1,931,800 1.8939 1.430 1.430 1.468 1.422 1.507 1,319,857 1.4636 -5.13%
2000-10-10 0 1.950 1.950 1.970 1.920 2.000 954,000 1,876,700 1.9672 1.507 1.507 1.522 1.484 1.546 1,234,455 1.5203 -4.88%
2000-10-09 0 2.050 2.000 2.050 1.980 2.150 2,058,000 4,199,200 2.0404 1.584 1.546 1.584 1.530 1.662 2,663,006 1.5769 -5.75%
2000-10-05 0 2.175 2.150 2.200 2.175 2.225 668,000 1,459,100 2.1843 1.681 1.662 1.700 1.681 1.720 864,377 1.6880 0.00%
2000-10-04 0 2.175 2.150 2.175 2.175 2.200 152,000 331,350 2.1799 1.681 1.662 1.681 1.681 1.700 196,685 1.6847 -1.14%
2000-10-03 0 2.200 2.200 2.225 2.200 2.250 674,000 1,485,900 2.2046 1.700 1.700 1.720 1.700 1.739 872,141 1.7037 -3.30%
2000-09-29 0 2.275 2.250 2.300 2.175 2.400 1,616,000 3,688,050 2.2822 1.758 1.739 1.777 1.681 1.855 2,091,068 1.7637 4.60%
2000-09-28 0 2.175 2.175 2.200 2.175 2.200 388,000 844,900 2.1776 1.681 1.681 1.700 1.681 1.700 502,063 1.6829 0.00%
2000-09-27 0 2.175 2.150 2.200 2.150 2.200 947,000 2,068,000 2.1837 1.681 1.662 1.700 1.662 1.700 1,225,397 1.6876 -1.14%
2000-09-26 0 2.200 2.175 2.200 2.175 2.250 827,535 1,819,097 2.1982 1.700 1.681 1.700 1.681 1.739 1,070,812 1.6988 0.00%
2000-09-25 0 2.200 2.200 2.250 2.200 2.250 1,708,000 3,789,100 2.2184 1.700 1.700 1.739 1.700 1.739 2,210,114 1.7144 0.00%
2000-09-22 0 2.200 2.200 2.225 2.150 2.375 1,148,000 2,569,650 2.2384 1.700 1.700 1.720 1.662 1.835 1,485,487 1.7298 -4.35%
2000-09-21 0 2.300 2.275 2.325 2.275 2.500 898,000 2,120,200 2.3610 1.777 1.758 1.797 1.758 1.932 1,161,992 1.8246 -7.07%
2000-09-20 0 2.475 2.425 2.500 2.375 2.500 1,026,000 2,494,550 2.4313 1.913 1.874 1.932 1.835 1.932 1,327,621 1.8790 2.06%
2000-09-19 0 2.425 2.400 2.425 2.250 2.500 1,372,000 3,292,500 2.3998 1.874 1.855 1.874 1.739 1.932 1,775,338 1.8546 4.30%
2000-09-18 0 2.325 2.300 2.350 2.200 2.400 820,000 1,878,550 2.2909 1.797 1.777 1.816 1.700 1.855 1,061,062 1.7704 -4.12%
2000-09-15 0 2.425 2.400 2.450 2.400 2.475 496,000 1,205,600 2.4306 1.874 1.855 1.893 1.855 1.913 641,813 1.8784 1.04%
2000-09-14 0 2.400 2.400 2.450 2.400 2.575 858,000 2,140,300 2.4945 1.855 1.855 1.893 1.855 1.990 1,110,233 1.9278 -7.69%
2000-09-12 0 2.600 2.575 2.600 2.500 2.675 2,682,000 6,881,850 2.5659 2.009 1.990 2.009 1.932 2.067 3,470,448 1.9830 0.00%
2000-09-11 0 2.600 2.575 2.600 2.550 2.750 1,690,000 4,428,650 2.6205 2.009 1.990 2.009 1.971 2.125 2,186,822 2.0252 -5.45%
2000-09-08 0 2.750 2.700 2.725 2.550 2.875 9,984,000 27,473,700 2.7518 2.125 2.087 2.106 1.971 2.222 12,919,074 2.1266 7.84%
2000-09-07 0 2.550 2.550 2.575 2.525 2.900 9,637,767 25,927,918 2.6902 1.971 1.971 1.990 1.951 2.241 12,471,057 2.0790 -15.00%
2000-09-06 0 3.000 2.975 3.000 2.100 3.050 31,084,000 82,691,450 2.6603 2.318 2.299 2.318 1.623 2.357 40,222,006 2.0559 39.53%
2000-09-05 0 2.150 2.150 2.175 2.025 2.225 8,217,500 17,610,000 2.1430 1.662 1.662 1.681 1.565 1.720 10,633,263 1.6561 -8.51%
2000-09-04 1 2.350 - - - - 0 0 - 1.816 - - - - 0 - 0.00%
2000-09-01 0 2.350 2.325 2.350 2.325 2.375 808,000 1,911,250 2.3654 1.816 1.797 1.816 1.797 1.835 1,045,534 1.8280 0.00%
2000-08-31 0 2.350 2.350 2.375 2.325 2.400 442,000 1,039,750 2.3524 1.816 1.816 1.835 1.797 1.855 571,938 1.8179 0.00%
2000-08-30 0 2.350 2.325 2.350 2.350 2.400 376,000 889,950 2.3669 1.816 1.797 1.816 1.816 1.855 486,536 1.8292 -2.08%
2000-08-29 0 2.400 2.375 2.400 2.375 2.425 572,000 1,376,300 2.4061 1.855 1.835 1.855 1.835 1.874 740,155 1.8595 1.05%
2000-08-28 0 2.375 2.325 2.375 2.300 2.375 438,000 1,029,650 2.3508 1.835 1.797 1.835 1.777 1.835 566,762 1.8167 1.06%
2000-08-25 0 2.350 2.325 2.350 2.300 2.375 470,000 1,097,400 2.3349 1.816 1.797 1.816 1.777 1.835 608,170 1.8044 0.00%
2000-08-24 0 2.350 2.350 2.375 2.300 2.400 320,000 748,300 2.3384 1.816 1.816 1.835 1.777 1.855 414,073 1.8072 0.00%
2000-08-23 0 2.350 2.325 2.350 2.325 2.425 474,000 1,123,850 2.3710 1.816 1.797 1.816 1.797 1.874 613,345 1.8323 -2.08%
2000-08-22 0 2.400 2.400 2.425 2.375 2.425 1,024,000 2,452,350 2.3949 1.855 1.855 1.874 1.835 1.874 1,325,033 1.8508 1.05%
2000-08-21 0 2.375 2.350 2.400 2.375 2.475 1,386,000 3,346,950 2.4148 1.835 1.816 1.855 1.835 1.913 1,793,453 1.8662 -3.06%
2000-08-18 0 2.450 2.450 2.475 2.450 2.500 756,000 1,881,350 2.4886 1.893 1.893 1.913 1.893 1.932 978,247 1.9232 -1.01%
2000-08-17 0 2.475 2.450 2.475 2.475 2.550 1,262,000 3,156,450 2.5011 1.913 1.893 1.913 1.913 1.971 1,633,000 1.9329 0.00%
2000-08-16 0 2.475 2.450 2.475 2.450 2.500 632,000 1,568,500 2.4818 1.913 1.893 1.913 1.893 1.932 817,794 1.9180 0.00%
2000-08-15 0 2.475 2.475 2.500 2.475 2.525 1,040,000 2,598,900 2.4989 1.913 1.913 1.932 1.913 1.951 1,345,737 1.9312 0.00%
2000-08-14 0 2.475 2.450 2.475 2.425 2.600 1,678,000 4,176,150 2.4888 1.913 1.893 1.913 1.874 2.009 2,171,295 1.9233 1.02%
2000-08-11 0 2.450 2.425 2.450 2.400 2.450 490,000 1,187,400 2.4233 1.893 1.874 1.893 1.855 1.893 634,049 1.8727 1.03%
2000-08-10 0 2.425 2.400 2.450 2.400 2.475 334,000 816,350 2.4442 1.874 1.855 1.893 1.855 1.913 432,189 1.8889 -1.02%
2000-08-09 0 2.450 2.450 2.475 2.400 2.450 900,000 2,194,200 2.4380 1.893 1.893 1.913 1.855 1.893 1,164,580 1.8841 0.00%
2000-08-08 0 2.450 2.425 2.500 2.450 2.500 674,000 1,664,900 2.4702 1.893 1.874 1.932 1.893 1.932 872,141 1.9090 -2.97%
2000-08-07 0 2.525 2.500 2.525 2.500 2.550 314,000 790,150 2.5164 1.951 1.932 1.951 1.932 1.971 406,309 1.9447 0.00%
2000-08-04 0 2.525 2.500 2.525 2.450 2.525 574,000 1,437,550 2.5044 1.951 1.932 1.951 1.893 1.951 742,743 1.9355 2.02%
2000-08-03 0 2.475 2.450 2.500 2.425 2.550 1,242,000 3,060,550 2.4642 1.913 1.893 1.932 1.874 1.971 1,607,120 1.9044 0.00%
2000-08-02 0 2.475 2.475 2.500 2.450 2.475 366,000 901,150 2.4622 1.913 1.913 1.932 1.893 1.913 473,596 1.9028 1.02%
2000-08-01 0 2.450 2.450 2.475 2.450 2.500 332,000 823,000 2.4789 1.893 1.893 1.913 1.893 1.932 429,601 1.9157 -1.01%
2000-07-31 0 2.475 2.450 2.475 2.450 2.500 480,000 1,184,000 2.4667 1.913 1.893 1.913 1.893 1.932 621,109 1.9063 -1.00%
2000-07-28 0 2.500 2.475 2.500 2.450 2.575 1,697,000 4,236,600 2.4965 1.932 1.913 1.932 1.893 1.990 2,195,880 1.9293 -2.91%
2000-07-27 0 2.575 2.550 2.575 2.550 2.575 542,000 1,391,200 2.5668 1.990 1.971 1.990 1.971 1.990 701,336 1.9836 0.00%
2000-07-26 0 2.575 2.550 2.600 2.550 2.650 737,000 1,912,250 2.5946 1.990 1.971 2.009 1.971 2.048 953,662 2.0052 -0.96%
2000-07-25 0 2.600 2.575 2.625 2.575 2.625 411,000 1,072,850 2.6103 2.009 1.990 2.029 1.990 2.029 531,825 2.0173 0.00%
2000-07-24 0 2.600 2.600 2.625 2.600 2.700 630,000 1,650,300 2.6195 2.009 2.009 2.029 2.009 2.087 815,206 2.0244 0.00%
2000-07-21 0 2.600 2.575 2.625 2.575 2.650 1,176,000 3,061,500 2.6033 2.009 1.990 2.029 1.990 2.048 1,521,718 2.0119 1.96%
2000-07-20 0 2.550 2.550 2.575 2.550 2.600 456,000 1,173,100 2.5726 1.971 1.971 1.990 1.971 2.009 590,054 1.9881 0.99%
2000-07-19 0 2.525 2.525 2.575 2.525 2.600 900,000 2,290,900 2.5454 1.951 1.951 1.990 1.951 2.009 1,164,580 1.9671 -1.94%
2000-07-18 0 2.575 2.575 2.600 2.550 2.700 636,000 1,662,700 2.6143 1.990 1.990 2.009 1.971 2.087 822,970 2.0204 0.98%
2000-07-17 0 2.550 2.550 2.575 2.550 2.800 1,382,000 3,652,250 2.6427 1.971 1.971 1.990 1.971 2.164 1,788,277 2.0423 -1.92%
2000-07-14 0 2.600 2.600 2.625 2.550 2.600 944,000 2,431,750 2.5760 2.009 2.009 2.029 1.971 2.009 1,221,515 1.9908 0.97%
2000-07-13 0 2.575 2.575 2.600 2.575 2.700 794,000 2,079,150 2.6186 1.990 1.990 2.009 1.990 2.087 1,027,418 2.0237 -4.63%
2000-07-12 0 2.700 2.675 2.700 2.450 2.725 1,492,000 3,912,250 2.6222 2.087 2.067 2.087 1.893 2.106 1,930,615 2.0264 6.93%
2000-07-11 0 2.525 2.525 2.575 2.500 2.575 1,048,000 2,651,150 2.5297 1.951 1.951 1.990 1.932 1.990 1,356,089 1.9550 -0.98%
2000-07-10 0 2.550 2.525 2.575 2.500 2.575 1,494,000 3,770,600 2.5238 1.971 1.951 1.990 1.932 1.990 1,933,203 1.9504 0.00%
2000-07-07 0 2.550 2.550 2.575 2.525 2.600 488,000 1,249,900 2.5613 1.971 1.971 1.990 1.951 2.009 631,461 1.9794 0.99%
2000-07-06 0 2.525 2.525 2.575 2.525 2.625 696,000 1,787,050 2.5676 1.951 1.951 1.990 1.951 2.029 900,609 1.9843 -2.88%
2000-07-05 0 2.600 2.575 2.600 2.600 2.675 454,000 1,193,850 2.6296 2.009 1.990 2.009 2.009 2.067 587,466 2.0322 -0.95%
2000-07-04 0 2.625 2.625 2.675 2.625 2.675 408,000 1,075,100 2.6350 2.029 2.029 2.067 2.029 2.067 527,943 2.0364 0.00%
2000-07-03 0 2.625 2.625 2.650 2.600 2.675 198,000 524,000 2.6465 2.029 2.029 2.048 2.009 2.067 256,208 2.0452 -0.94%
2000-06-30 0 2.650 2.650 2.675 2.650 2.675 566,000 1,500,650 2.6513 2.048 2.048 2.067 2.048 2.067 732,391 2.0490 -0.93%
2000-06-29 0 2.675 2.650 2.700 2.650 2.825 748,000 2,023,850 2.7057 2.067 2.048 2.087 2.048 2.183 967,895 2.0910 -5.31%
2000-06-28 0 2.825 2.800 2.850 2.650 2.825 1,246,000 3,442,750 2.7630 2.183 2.164 2.203 2.048 2.183 1,612,296 2.1353 6.60%
2000-06-27 0 2.650 2.650 2.675 2.625 2.750 1,314,000 3,508,600 2.6702 2.048 2.048 2.067 2.029 2.125 1,700,287 2.0635 -0.93%
2000-06-26 0 2.675 2.675 2.700 2.675 2.750 574,000 1,546,750 2.6947 2.067 2.067 2.087 2.067 2.125 742,743 2.0825 -0.93%
2000-06-23 0 2.700 2.675 2.700 2.650 2.825 2,212,000 5,965,750 2.6970 2.087 2.067 2.087 2.048 2.183 2,862,279 2.0843 -2.70%
2000-06-22 0 2.775 2.750 2.775 2.700 3.000 2,618,000 7,346,400 2.8061 2.145 2.125 2.145 2.087 2.318 3,387,634 2.1686 -0.89%
2000-06-21 0 2.800 2.775 2.825 2.775 2.950 1,938,000 5,542,100 2.8597 2.164 2.145 2.183 2.145 2.280 2,507,729 2.2100 -3.45%
2000-06-20 0 2.900 2.875 2.900 2.900 3.100 4,518,000 13,518,150 2.9921 2.241 2.222 2.241 2.241 2.396 5,846,192 2.3123 2.65%
2000-06-19 0 2.825 2.800 2.825 2.650 2.825 2,048,000 5,668,750 2.7679 2.183 2.164 2.183 2.048 2.183 2,650,067 2.1391 6.60%
2000-06-16 0 2.650 2.625 2.650 2.625 2.700 474,000 1,251,800 2.6409 2.048 2.029 2.048 2.029 2.087 613,345 2.0409 0.00%
2000-06-15 0 2.650 2.650 2.675 2.600 2.675 506,000 1,347,400 2.6628 2.048 2.048 2.067 2.009 2.067 654,753 2.0579 -0.93%
2000-06-14 0 2.675 2.675 2.700 2.650 2.700 478,000 1,270,300 2.6575 2.067 2.067 2.087 2.048 2.087 618,521 2.0538 0.94%
2000-06-13 0 2.650 2.625 2.700 2.650 2.725 858,000 2,292,950 2.6724 2.048 2.029 2.087 2.048 2.106 1,110,233 2.0653 -2.75%
2000-06-12 0 2.725 2.700 2.750 2.725 2.800 632,000 1,749,650 2.7684 2.106 2.087 2.125 2.106 2.164 817,794 2.1395 0.00%
2000-06-09 0 2.725 2.725 2.750 2.700 2.725 326,000 883,500 2.7101 2.106 2.106 2.125 2.087 2.106 421,837 2.0944 0.93%
2000-06-08 0 2.700 2.675 2.700 2.700 2.750 458,000 1,245,850 2.7202 2.087 2.067 2.087 2.087 2.125 592,642 2.1022 0.00%
2000-06-07 0 2.700 2.700 2.750 2.700 2.800 732,000 2,005,150 2.7393 2.087 2.087 2.125 2.087 2.164 947,192 2.1169 -1.82%
2000-06-05 0 2.750 2.725 2.750 2.700 2.825 1,704,000 4,754,100 2.7900 2.125 2.106 2.125 2.087 2.183 2,204,938 2.1561 1.85%
2000-06-02 0 2.700 2.700 2.725 2.550 2.775 3,226,000 8,604,900 2.6674 2.087 2.087 2.106 1.971 2.145 4,174,372 2.0614 8.00%
2000-06-01 0 2.500 2.475 2.500 2.450 2.550 674,000 1,689,150 2.5062 1.932 1.913 1.932 1.893 1.971 872,141 1.9368 0.00%
2000-05-31 0 2.500 2.475 2.500 2.450 2.550 988,000 2,471,300 2.5013 1.932 1.913 1.932 1.893 1.971 1,278,450 1.9330 2.04%
2000-05-30 0 2.450 2.450 2.475 2.425 2.550 962,000 2,381,000 2.4751 1.893 1.893 1.913 1.874 1.971 1,244,807 1.9127 -5.77%
2000-05-29 0 2.600 2.525 2.625 2.425 2.600 660,000 1,652,650 2.5040 2.009 1.951 2.029 1.874 2.009 854,025 1.9351 5.05%
2000-05-26 0 2.475 2.475 2.550 2.425 2.575 1,326,000 3,286,550 2.4785 1.913 1.913 1.971 1.874 1.990 1,715,815 1.9154 -4.81%
2000-05-25 0 2.600 2.575 2.600 2.600 3.075 2,906,000 8,094,700 2.7855 2.009 1.990 2.009 2.009 2.376 3,760,299 2.1527 -14.75%
2000-05-24 0 3.050 3.025 3.075 3.025 3.125 758,000 2,326,900 3.0698 2.357 2.338 2.376 2.338 2.415 980,835 2.3724 -0.81%
2000-05-23 0 3.075 3.075 3.100 3.050 3.125 1,120,000 3,459,300 3.0887 2.376 2.376 2.396 2.357 2.415 1,449,255 2.3870 -1.60%
2000-05-22 0 3.125 3.100 3.125 3.075 3.150 996,000 3,094,250 3.1067 2.415 2.396 2.415 2.376 2.434 1,288,802 2.4009 -0.79%
2000-05-19 0 3.150 3.150 3.175 3.125 3.200 544,000 1,720,700 3.1631 2.434 2.434 2.454 2.415 2.473 703,924 2.4444 -0.79%
2000-05-18 0 3.175 3.175 3.200 3.125 3.175 752,000 2,366,350 3.1467 2.454 2.454 2.473 2.415 2.454 973,071 2.4318 0.00%
2000-05-17 0 3.175 3.150 3.200 3.150 3.225 346,000 1,099,800 3.1786 2.454 2.434 2.473 2.434 2.492 447,716 2.4565 -0.78%
2000-05-16 0 3.200 3.200 3.225 3.150 3.225 584,000 1,863,500 3.1909 2.473 2.473 2.492 2.434 2.492 755,683 2.4660 1.59%
2000-05-15 0 3.150 3.150 3.175 3.150 3.200 516,000 1,643,250 3.1846 2.434 2.434 2.454 2.434 2.473 667,693 2.4611 -0.79%
2000-05-12 0 3.175 3.175 3.200 3.125 3.225 656,000 2,087,200 3.1817 2.454 2.454 2.473 2.415 2.492 848,849 2.4589 1.60%
2000-05-10 0 3.125 3.125 3.150 3.100 3.175 712,000 2,235,050 3.1391 2.415 2.415 2.434 2.396 2.454 921,312 2.4259 -1.57%
2000-05-09 0 3.175 3.150 3.175 3.150 3.300 660,000 2,106,600 3.1918 2.454 2.434 2.454 2.434 2.550 854,025 2.4667 -0.78%
2000-05-08 0 3.200 3.200 3.225 3.200 3.400 1,074,000 3,507,550 3.2659 2.473 2.473 2.492 2.473 2.628 1,389,732 2.5239 -3.76%
2000-05-05 0 3.325 3.300 3.325 3.225 3.350 2,086,000 6,872,500 3.2946 2.570 2.550 2.570 2.492 2.589 2,699,238 2.5461 5.56%
2000-05-04 0 3.150 3.150 3.175 3.100 3.200 302,000 954,350 3.1601 2.434 2.434 2.454 2.396 2.473 390,781 2.4422 0.00%
2000-05-03 0 3.150 3.125 3.175 3.125 3.175 358,000 1,130,150 3.1568 2.434 2.415 2.454 2.415 2.454 463,244 2.4396 -1.56%
2000-05-02 0 3.200 3.200 3.225 3.175 3.350 676,000 2,189,950 3.2396 2.473 2.473 2.492 2.454 2.589 874,729 2.5036 0.00%
2000-04-28 0 3.200 3.175 3.225 3.150 3.400 2,390,000 7,789,550 3.2592 2.473 2.454 2.492 2.434 2.628 3,092,607 2.5188 3.23%
2000-04-27 0 3.100 3.075 3.100 3.075 3.100 262,000 811,750 3.0983 2.396 2.376 2.396 2.376 2.396 339,022 2.3944 0.00%
2000-04-26 0 3.100 3.100 3.125 3.100 3.175 454,000 1,416,400 3.1198 2.396 2.396 2.415 2.396 2.454 587,466 2.4110 -1.59%
2000-04-25 0 3.150 3.100 3.150 3.100 3.175 296,000 928,450 3.1367 2.434 2.396 2.434 2.396 2.454 383,017 2.4240 0.80%
2000-04-20 0 3.125 3.100 3.125 3.075 3.125 482,000 1,492,800 3.0971 2.415 2.396 2.415 2.376 2.415 623,697 2.3935 1.63%
2000-04-19 0 3.075 3.050 3.100 3.050 3.175 956,000 2,976,550 3.1135 2.376 2.357 2.396 2.357 2.454 1,237,043 2.4062 0.00%
2000-04-18 0 3.075 3.075 3.100 3.075 3.175 1,383,000 4,325,500 3.1276 2.376 2.376 2.396 2.376 2.454 1,789,571 2.4171 0.00%
2000-04-17 0 3.075 3.050 3.075 3.000 3.150 2,505,000 7,751,050 3.0942 2.376 2.357 2.376 2.318 2.434 3,241,414 2.3913 -6.82%
2000-04-14 0 3.300 3.275 3.300 3.250 3.350 796,000 2,640,950 3.3178 2.550 2.531 2.550 2.512 2.589 1,030,006 2.5640 0.00%
2000-04-13 0 3.300 3.275 3.300 3.250 3.450 1,124,000 3,780,500 3.3634 2.550 2.531 2.550 2.512 2.666 1,454,431 2.5993 0.00%
2000-04-12 0 3.300 3.300 3.350 3.125 3.500 2,909,000 9,757,800 3.3543 2.550 2.550 2.589 2.415 2.705 3,764,181 2.5923 4.76%
2000-04-11 0 3.150 3.150 3.175 3.125 3.175 534,000 1,682,250 3.1503 2.434 2.434 2.454 2.415 2.454 690,984 2.4346 -0.79%
2000-04-10 0 3.175 3.150 3.175 3.150 3.250 848,000 2,722,000 3.2099 2.454 2.434 2.454 2.434 2.512 1,097,293 2.4806 -1.55%
2000-04-07 0 3.225 3.225 3.250 3.200 3.400 2,266,000 7,450,150 3.2878 2.492 2.492 2.512 2.473 2.628 2,932,154 2.5408 0.00%
2000-04-06 0 3.225 3.225 3.250 3.050 3.350 2,607,000 8,442,450 3.2384 2.492 2.492 2.512 2.357 2.589 3,373,400 2.5027 2.38%
2000-04-05 0 3.150 3.125 3.175 3.075 3.250 3,234,000 10,197,350 3.1532 2.434 2.415 2.454 2.376 2.512 4,184,724 2.4368 -5.97%
2000-04-03 0 3.350 3.325 3.375 3.325 3.600 2,348,000 8,054,400 3.4303 2.589 2.570 2.608 2.570 2.782 3,038,260 2.6510 -6.94%
2000-03-31 0 3.600 3.575 3.600 3.525 4.150 10,041,000 37,621,675 3.7468 2.782 2.763 2.782 2.724 3.207 12,992,831 2.8956 -13.25%
2000-03-30 0 4.150 4.150 4.175 3.250 4.200 14,956,000 57,767,000 3.8625 3.207 3.207 3.226 2.512 3.246 19,352,732 2.9850 30.71%
2000-03-29 0 3.175 3.175 3.225 3.175 3.225 576,000 1,844,800 3.2028 2.454 2.454 2.492 2.454 2.492 745,331 2.4751 -0.78%
2000-03-28 0 3.200 3.200 3.225 3.200 3.325 824,500 2,672,975 3.2419 2.473 2.473 2.492 2.473 2.570 1,066,885 2.5054 -3.03%
2000-03-27 0 3.300 3.275 3.300 3.250 3.350 536,000 1,766,600 3.2959 2.550 2.531 2.550 2.512 2.589 693,572 2.5471 0.00%
2000-03-24 0 3.300 3.275 3.300 3.200 3.300 662,000 2,160,000 3.2628 2.550 2.531 2.550 2.473 2.550 856,613 2.5216 3.12%
2000-03-23 0 3.200 3.175 3.200 3.150 3.300 658,000 2,107,200 3.2024 2.473 2.454 2.473 2.434 2.550 851,437 2.4749 0.00%
2000-03-22 0 3.200 3.200 3.225 3.175 3.300 746,000 2,396,250 3.2121 2.473 2.473 2.492 2.454 2.550 965,307 2.4824 -2.29%
2000-03-21 0 3.275 3.250 3.300 3.225 3.300 802,000 2,613,800 3.2591 2.531 2.512 2.550 2.492 2.550 1,037,770 2.5187 0.77%
2000-03-20 0 3.250 3.225 3.275 3.225 3.400 722,000 2,370,900 3.2838 2.512 2.492 2.531 2.492 2.628 934,252 2.5378 -2.26%
2000-03-17 0 3.325 3.300 3.350 3.275 3.500 1,346,000 4,566,850 3.3929 2.570 2.550 2.589 2.531 2.705 1,741,694 2.6221 -2.21%
2000-03-16 0 3.400 3.375 3.400 3.350 3.600 2,841,000 9,916,900 3.4906 2.628 2.608 2.628 2.589 2.782 3,676,191 2.6976 0.00%
2000-03-15 0 3.400 3.400 3.425 3.150 3.500 2,814,000 9,539,250 3.3899 2.628 2.628 2.647 2.434 2.705 3,641,254 2.6198 7.09%
2000-03-14 0 3.175 3.175 3.200 3.125 3.200 568,000 1,806,100 3.1798 2.454 2.454 2.473 2.415 2.473 734,979 2.4573 1.60%
2000-03-13 0 3.125 3.100 3.125 3.125 3.200 520,000 1,647,550 3.1684 2.415 2.396 2.415 2.415 2.473 672,868 2.4485 -2.34%
2000-03-10 0 3.200 3.200 3.225 3.150 3.275 1,492,000 4,765,100 3.1938 2.473 2.473 2.492 2.434 2.531 1,930,615 2.4682 0.79%
2000-03-09 0 3.175 3.175 3.200 3.175 3.300 1,259,000 4,088,050 3.2471 2.454 2.454 2.473 2.454 2.550 1,629,118 2.5094 -3.05%
2000-03-08 0 3.275 3.250 3.275 3.175 3.300 1,062,000 3,453,450 3.2518 2.531 2.512 2.531 2.454 2.550 1,374,204 2.5131 -0.76%
2000-03-07 0 3.300 3.300 3.325 3.100 3.325 3,462,500 11,084,913 3.2014 2.550 2.550 2.570 2.396 2.570 4,480,398 2.4741 3.94%
2000-03-06 0 3.175 3.125 3.200 3.075 3.200 1,700,000 5,311,100 3.1242 2.454 2.415 2.473 2.376 2.473 2,199,762 2.4144 0.79%
2000-03-03 0 3.150 3.150 3.175 3.125 3.275 872,000 2,754,550 3.1589 2.434 2.434 2.454 2.415 2.531 1,128,349 2.4412 -2.33%
2000-03-02 0 3.225 3.200 3.250 3.125 3.500 1,036,000 3,322,300 3.2069 2.492 2.473 2.512 2.415 2.705 1,340,561 2.4783 -4.44%
2000-03-01 0 3.375 3.350 3.400 3.300 3.525 1,560,000 5,348,250 3.4284 2.608 2.589 2.628 2.550 2.724 2,018,605 2.6495 -0.74%
2000-02-29 0 3.400 3.400 3.425 3.200 3.500 1,584,000 5,301,850 3.3471 2.628 2.628 2.647 2.473 2.705 2,049,661 2.5867 7.09%
2000-02-28 0 3.175 3.150 3.175 3.125 3.400 1,044,000 3,370,100 3.2281 2.454 2.434 2.454 2.415 2.628 1,350,913 2.4947 -5.22%
2000-02-25 0 3.350 3.325 3.350 3.125 3.400 2,580,000 8,549,000 3.3136 2.589 2.570 2.589 2.415 2.628 3,338,463 2.5608 3.08%
2000-02-24 0 3.250 3.250 3.325 3.075 3.550 2,468,000 8,126,800 3.2929 2.512 2.512 2.570 2.376 2.743 3,193,537 2.5448 2.36%
2000-02-23 0 3.175 3.175 3.200 3.100 3.200 1,174,000 3,717,650 3.1667 2.454 2.454 2.473 2.396 2.473 1,519,130 2.4472 2.42%
2000-02-22 0 3.100 3.050 3.100 3.000 3.400 1,194,000 3,696,450 3.0959 2.396 2.357 2.396 2.318 2.628 1,545,009 2.3925 -4.62%
2000-02-21 0 3.250 3.250 3.275 3.200 3.350 1,284,000 4,223,900 3.2896 2.512 2.512 2.531 2.473 2.589 1,661,467 2.5423 -2.99%
2000-02-18 0 3.350 3.350 3.375 3.300 3.375 776,000 2,593,850 3.3426 2.589 2.589 2.608 2.550 2.608 1,004,127 2.5832 0.75%
2000-02-17 0 3.325 3.325 3.350 3.275 3.400 1,064,000 3,528,150 3.3159 2.570 2.570 2.589 2.531 2.628 1,376,792 2.5626 -1.48%
2000-02-16 0 3.375 3.350 3.375 3.275 3.600 3,810,000 12,779,100 3.3541 2.608 2.589 2.608 2.531 2.782 4,930,055 2.5921 1.50%
2000-02-15 0 3.325 3.325 3.400 3.300 3.400 1,264,000 4,223,800 3.3416 2.570 2.570 2.628 2.550 2.628 1,635,588 2.5824 0.00%
2000-02-14 0 3.325 3.325 3.350 3.300 3.475 1,542,000 5,218,450 3.3842 2.570 2.570 2.589 2.550 2.686 1,995,314 2.6154 -2.92%
2000-02-11 0 3.425 3.400 3.425 3.375 3.500 2,260,000 7,713,450 3.4130 2.647 2.628 2.647 2.608 2.705 2,924,390 2.6376 1.48%
2000-02-10 0 3.375 3.375 3.400 3.375 3.550 3,082,000 10,631,150 3.4494 2.608 2.608 2.628 2.608 2.743 3,988,040 2.6658 -6.90%
2000-02-09 0 3.625 3.625 3.650 3.625 3.825 1,630,000 6,033,100 3.7013 2.801 2.801 2.821 2.801 2.956 2,109,184 2.8604 -5.23%
2000-02-08 0 3.825 3.825 3.850 3.775 3.925 762,000 2,910,400 3.8194 2.956 2.956 2.975 2.917 3.033 986,011 2.9517 -1.29%
2000-02-03 0 3.875 3.875 3.900 3.825 3.900 704,000 2,720,600 3.8645 2.995 2.995 3.014 2.956 3.014 910,960 2.9865 0.65%
2000-02-02 0 3.850 3.825 3.875 3.800 3.950 846,000 3,262,200 3.8560 2.975 2.956 2.995 2.937 3.053 1,094,705 2.9800 1.99%
2000-02-01 0 3.775 3.725 3.775 3.700 3.900 2,122,000 7,990,150 3.7654 2.917 2.879 2.917 2.859 3.014 2,745,821 2.9099 -1.31%
2000-01-31 0 3.825 3.775 3.800 3.775 3.900 1,034,000 3,959,450 3.8293 2.956 2.917 2.937 2.917 3.014 1,337,973 2.9593 -1.92%
2000-01-28 0 3.900 3.900 3.950 3.850 3.975 1,730,000 6,731,200 3.8909 3.014 3.014 3.053 2.975 3.072 2,238,582 3.0069 -1.89%
2000-01-27 0 3.975 3.950 3.975 3.900 4.000 1,496,000 5,904,200 3.9467 3.072 3.053 3.072 3.014 3.091 1,935,791 3.0500 0.63%
2000-01-26 0 3.950 3.950 3.975 3.950 4.025 686,000 2,738,150 3.9915 3.053 3.053 3.072 3.053 3.111 887,669 3.0847 0.00%
2000-01-25 0 3.950 3.950 3.975 3.950 4.000 1,060,000 4,223,100 3.9841 3.053 3.053 3.072 3.053 3.091 1,371,616 3.0789 -1.86%
2000-01-24 0 4.025 4.000 4.025 4.000 4.100 1,070,000 4,304,900 4.0233 3.111 3.091 3.111 3.091 3.169 1,384,556 3.1092 0.00%
2000-01-21 0 4.025 4.025 4.075 4.025 4.100 1,206,000 4,888,650 4.0536 3.111 3.111 3.149 3.111 3.169 1,560,537 3.1327 -1.23%
2000-01-20 0 4.075 4.075 4.100 4.050 4.150 1,220,000 5,017,150 4.1124 3.149 3.149 3.169 3.130 3.207 1,578,653 3.1781 0.00%
2000-01-19 0 4.075 4.050 4.100 4.050 4.200 2,124,000 8,693,258 4.0929 3.149 3.130 3.169 3.130 3.246 2,748,409 3.1630 0.00%
2000-01-18 0 4.075 4.050 4.075 4.050 4.100 1,386,000 5,641,300 4.0702 3.149 3.130 3.149 3.130 3.169 1,793,453 3.1455 -1.21%
2000-01-17 0 4.125 4.100 4.125 4.050 4.150 926,000 3,789,000 4.0918 3.188 3.169 3.188 3.130 3.207 1,198,223 3.1622 1.23%
2000-01-14 0 4.075 4.075 4.100 4.000 4.100 1,094,000 4,455,850 4.0730 3.149 3.149 3.169 3.091 3.169 1,415,612 3.1476 0.62%
2000-01-13 0 4.050 4.050 4.075 4.025 4.125 502,000 2,039,200 4.0622 3.130 3.130 3.149 3.111 3.188 649,577 3.1393 0.62%
2000-01-12 0 4.025 4.000 4.050 3.950 4.125 1,302,000 5,269,650 4.0474 3.111 3.091 3.130 3.053 3.188 1,684,759 3.1278 -0.62%
2000-01-11 0 4.050 4.050 4.100 4.025 4.200 1,526,000 6,222,150 4.0774 3.130 3.130 3.169 3.111 3.246 1,974,610 3.1511 -1.82%
2000-01-10 0 4.125 4.125 4.150 4.125 4.250 2,290,000 9,534,250 4.1634 3.188 3.188 3.207 3.188 3.284 2,963,209 3.2175 1.23%
2000-01-07 0 4.075 4.075 4.100 3.925 4.100 1,484,000 6,004,850 4.0464 3.149 3.149 3.169 3.033 3.169 1,920,263 3.1271 4.49%
2000-01-06 0 3.900 3.900 3.950 3.700 4.150 2,782,000 11,049,100 3.9716 3.014 3.014 3.053 2.859 3.207 3,599,846 3.0693 -3.70%
2000-01-05 0 4.050 4.050 4.075 3.950 4.125 3,584,000 14,533,000 4.0550 3.130 3.130 3.149 3.053 3.188 4,637,616 3.1337 -5.26%
2000-01-04 0 4.275 4.275 4.300 4.250 4.450 2,626,000 11,419,800 4.3487 3.304 3.304 3.323 3.284 3.439 3,397,986 3.3608 -3.93%
2000-01-03 0 4.450 4.450 4.500 4.450 4.800 6,960,000 31,873,650 4.5795 3.439 3.439 3.478 3.439 3.709 9,006,085 3.5391 -4.81%
1999-12-30 0 4.675 4.675 4.700 4.100 4.750 11,092,000 50,046,700 4.5120 3.613 3.613 3.632 3.169 3.671 14,352,802 3.4869 15.43%
1999-12-29 0 4.050 4.050 4.075 4.050 4.150 2,946,000 12,003,800 4.0746 3.130 3.130 3.149 3.130 3.207 3,812,059 3.1489 -0.61%
1999-12-28 0 4.075 4.050 4.075 4.050 4.150 1,728,000 7,047,700 4.0785 3.149 3.130 3.149 3.130 3.207 2,235,994 3.1519 -1.81%
1999-12-24 0 4.150 4.125 4.175 4.075 4.300 1,412,000 5,905,000 4.1820 3.207 3.188 3.226 3.149 3.323 1,827,097 3.2319 1.84%
1999-12-23 0 4.075 4.075 4.100 4.075 4.175 2,414,000 9,916,000 4.1077 3.149 3.149 3.169 3.149 3.226 3,123,662 3.1745 -1.21%
1999-12-22 0 4.125 4.100 4.125 4.100 4.250 1,778,000 7,360,300 4.1397 3.188 3.169 3.188 3.169 3.284 2,300,693 3.1992 0.00%
1999-12-21 0 4.125 4.125 4.150 4.075 4.200 1,138,000 4,701,650 4.1315 3.188 3.188 3.207 3.149 3.246 1,472,547 3.1929 0.61%
1999-12-20 0 4.100 4.100 4.150 4.075 4.225 3,108,000 12,806,250 4.1204 3.169 3.169 3.207 3.149 3.265 4,021,683 3.1843 -0.61%
1999-12-17 0 4.125 4.100 4.125 4.075 4.275 4,270,000 17,662,600 4.1364 3.188 3.169 3.188 3.149 3.304 5,525,285 3.1967 -1.20%
1999-12-16 0 4.175 4.175 4.200 4.175 4.300 1,548,000 6,505,486 4.2025 3.226 3.226 3.246 3.226 3.323 2,003,078 3.2477 -0.60%
1999-12-15 0 4.200 4.175 4.200 4.175 4.400 1,618,000 6,907,050 4.2689 3.246 3.226 3.246 3.226 3.400 2,093,656 3.2990 -4.00%
1999-12-14 0 4.375 4.375 4.400 4.375 4.675 2,718,075 12,315,784 4.5311 3.381 3.381 3.400 3.381 3.613 3,517,129 3.5017 -0.57%
1999-12-13 0 4.400 4.350 4.400 4.325 4.400 1,114,000 4,872,200 4.3736 3.400 3.362 3.400 3.342 3.400 1,441,491 3.3800 0.57%
1999-12-10 0 4.375 4.350 4.375 4.300 4.375 916,000 3,979,500 4.3444 3.381 3.362 3.381 3.323 3.381 1,185,284 3.3574 0.57%
1999-12-09 0 4.350 4.350 4.375 4.250 4.375 1,640,000 7,057,850 4.3036 3.362 3.362 3.381 3.284 3.381 2,122,124 3.3258 2.35%
1999-12-08 0 4.250 4.250 4.300 4.250 4.425 1,004,000 4,308,206 4.2910 3.284 3.284 3.323 3.284 3.420 1,299,154 3.3162 -1.16%
1999-12-07 0 4.300 4.300 4.325 4.275 4.400 1,118,000 4,820,200 4.3114 3.323 3.323 3.342 3.304 3.400 1,446,667 3.3319 -0.58%
1999-12-06 0 4.325 4.325 4.350 4.300 4.450 1,232,000 5,383,150 4.3694 3.342 3.342 3.362 3.323 3.439 1,594,181 3.3768 -1.70%
1999-12-03 0 4.400 4.400 4.450 4.275 4.475 612,000 2,697,250 4.4073 3.400 3.400 3.439 3.304 3.458 791,914 3.4060 0.57%
1999-12-02 0 4.375 4.375 4.400 4.350 4.425 298,000 1,308,000 4.3893 3.381 3.381 3.400 3.362 3.420 385,605 3.3921 -0.57%
1999-12-01 0 4.400 4.375 4.425 4.300 4.525 1,106,000 4,885,950 4.4177 3.400 3.381 3.420 3.323 3.497 1,431,139 3.4140 2.33%
1999-11-30 0 4.300 4.275 4.350 4.275 4.450 1,158,000 5,011,650 4.3278 3.323 3.304 3.362 3.304 3.439 1,498,426 3.3446 -2.27%
1999-11-29 0 4.400 4.375 4.400 4.350 4.475 769,000 3,374,300 4.3879 3.400 3.381 3.400 3.362 3.458 995,069 3.3910 0.00%
1999-11-26 0 4.400 4.400 4.425 4.350 4.400 1,252,000 5,489,450 4.3845 3.400 3.400 3.420 3.362 3.400 1,620,060 3.3884 2.33%
1999-11-25 0 4.300 4.300 4.375 4.300 4.700 4,348,000 19,204,620 4.4169 3.323 3.323 3.381 3.323 3.632 5,626,215 3.4134 -6.52%
1999-11-24 0 4.600 4.550 4.600 4.550 4.850 2,420,000 11,350,000 4.6901 3.555 3.516 3.555 3.516 3.748 3,131,426 3.6245 -4.17%
1999-11-23 0 4.800 4.775 4.800 4.700 5.000 1,714,000 8,210,500 4.7903 3.709 3.690 3.709 3.632 3.864 2,217,878 3.7020 -3.03%
1999-11-22 0 4.950 4.900 4.925 4.775 5.050 3,734,000 18,461,350 4.9441 3.825 3.787 3.806 3.690 3.903 4,831,713 3.8209 6.45%
1999-11-19 0 4.650 4.650 4.675 4.575 4.900 2,114,000 9,886,050 4.6765 3.594 3.594 3.613 3.536 3.787 2,735,469 3.6140 -2.11%
1999-11-18 0 4.750 4.750 4.775 4.700 4.975 3,243,000 15,667,700 4.8312 3.671 3.671 3.690 3.632 3.845 4,196,370 3.7336 -4.04%
1999-11-17 0 4.950 4.950 4.975 4.600 5.150 17,613,500 86,429,222 4.9070 3.825 3.825 3.845 3.555 3.980 22,791,478 3.7922 12.50%
1999-11-16 0 4.400 4.375 4.400 4.150 4.550 5,130,000 22,617,400 4.4088 3.400 3.381 3.400 3.207 3.516 6,638,106 3.4072 6.67%
1999-11-15 0 4.125 4.075 4.125 4.100 4.200 780,000 3,224,000 4.1333 3.188 3.149 3.188 3.169 3.246 1,009,303 3.1943 -1.20%
1999-11-12 0 4.175 4.050 4.175 4.050 4.200 960,000 3,932,950 4.0968 3.226 3.130 3.226 3.130 3.246 1,242,219 3.1661 1.21%
1999-11-11 0 4.125 4.125 4.150 4.125 4.225 1,290,000 5,366,850 4.1603 3.188 3.188 3.207 3.188 3.265 1,669,231 3.2152 -1.79%
1999-11-10 0 4.200 4.175 4.200 4.175 4.250 1,138,000 4,785,750 4.2054 3.246 3.226 3.246 3.226 3.284 1,472,547 3.2500 -0.59%
1999-11-09 0 4.225 4.200 4.225 4.200 4.300 328,000 1,394,650 4.2520 3.265 3.246 3.265 3.246 3.323 424,425 3.2860 0.00%
1999-11-08 0 4.225 4.225 4.250 4.225 4.350 610,000 2,625,900 4.3048 3.265 3.265 3.284 3.265 3.362 789,326 3.3268 -1.74%
1999-11-05 0 4.300 4.275 4.300 4.225 4.350 1,237,000 5,305,450 4.2890 3.323 3.304 3.323 3.265 3.362 1,600,651 3.3146 1.78%
1999-11-04 0 4.225 4.200 4.225 4.200 4.275 832,000 3,509,700 4.2184 3.265 3.246 3.265 3.246 3.304 1,076,590 3.2600 1.81%
1999-11-03 0 4.150 4.150 4.200 4.100 4.150 738,000 3,046,300 4.1278 3.207 3.207 3.246 3.169 3.207 954,956 3.1900 0.61%
1999-11-02 0 4.125 4.100 4.150 4.125 4.200 646,000 2,691,100 4.1658 3.188 3.169 3.207 3.188 3.246 835,910 3.2194 -1.79%
1999-11-01 0 4.200 4.175 4.200 4.200 4.325 526,000 2,237,400 4.2536 3.246 3.226 3.246 3.246 3.342 680,632 3.2872 0.60%
1999-10-29 0 4.175 4.150 4.175 4.150 4.200 2,100,000 8,774,900 4.1785 3.226 3.207 3.226 3.207 3.246 2,717,353 3.2292 0.60%
1999-10-28 0 4.150 4.125 4.150 4.150 4.225 1,588,000 6,647,972 4.1864 3.207 3.188 3.207 3.207 3.265 2,054,837 3.2353 -0.60%
1999-10-27 0 4.175 4.175 4.200 4.175 4.300 2,730,000 11,470,600 4.2017 3.226 3.226 3.246 3.226 3.323 3,532,559 3.2471 -3.47%
1999-10-26 0 4.325 4.275 4.325 4.300 4.425 692,000 3,023,500 4.3692 3.342 3.304 3.342 3.323 3.420 895,433 3.3766 -2.26%
1999-10-25 0 4.425 4.400 4.425 4.400 4.500 664,000 2,962,500 4.4616 3.420 3.400 3.420 3.400 3.478 859,201 3.4480 -1.67%
1999-10-22 0 4.500 4.475 4.525 4.500 4.600 236,000 1,071,100 4.5386 3.478 3.458 3.497 3.478 3.555 305,379 3.5074 -0.55%
1999-10-21 0 4.525 4.500 4.550 4.475 4.550 756,000 3,427,600 4.5339 3.497 3.478 3.516 3.458 3.516 978,247 3.5038 1.69%
1999-10-20 0 4.450 4.450 4.500 4.400 4.550 812,000 3,641,150 4.4842 3.439 3.439 3.478 3.400 3.516 1,050,710 3.4654 0.00%
1999-10-19 0 4.450 4.450 4.475 4.400 4.500 1,286,000 5,716,200 4.4449 3.439 3.439 3.458 3.400 3.478 1,664,055 3.4351 -2.20%
1999-10-15 0 4.550 4.475 4.675 4.450 4.750 260,000 1,189,650 4.5756 3.516 3.458 3.613 3.439 3.671 336,434 3.5361 -3.70%
1999-10-14 0 4.725 4.725 4.750 4.700 4.800 298,000 1,410,000 4.7315 3.652 3.652 3.671 3.632 3.709 385,605 3.6566 -0.53%
1999-10-13 0 4.750 4.725 4.750 4.725 4.875 1,332,000 6,371,550 4.7834 3.671 3.652 3.671 3.652 3.767 1,723,578 3.6967 -4.52%
1999-10-12 0 4.975 4.975 5.000 4.925 5.300 1,384,000 6,938,200 5.0132 3.845 3.845 3.864 3.806 4.096 1,790,865 3.8742 -0.50%
1999-10-11 0 5.000 5.000 5.050 4.700 5.050 2,061,000 10,223,325 4.9604 3.864 3.864 3.903 3.632 3.903 2,666,888 3.8334 8.11%
1999-10-08 0 4.625 4.600 4.650 4.625 4.775 576,000 2,683,100 4.6582 3.574 3.555 3.594 3.574 3.690 745,331 3.5999 -2.63%
1999-10-07 0 4.750 4.650 4.750 4.650 4.800 1,020,000 4,812,500 4.7181 3.671 3.594 3.671 3.594 3.709 1,319,857 3.6462 0.00%
1999-10-06 0 4.750 4.750 4.775 4.550 4.775 1,640,000 7,651,710 4.6657 3.671 3.671 3.690 3.516 3.690 2,122,124 3.6057 4.97%
1999-10-05 0 4.525 4.525 4.550 4.200 4.625 3,272,500 14,530,075 4.4401 3.497 3.497 3.516 3.246 3.574 4,234,542 3.4313 7.74%
1999-10-04 0 4.200 4.175 4.200 4.150 4.225 692,000 2,891,650 4.1787 3.246 3.226 3.246 3.207 3.265 895,433 3.2293 0.00%
1999-09-30 0 4.200 4.200 4.250 4.075 4.450 3,014,000 12,764,650 4.2351 3.246 3.246 3.284 3.149 3.439 3,900,049 3.2729 -5.08%
1999-09-29 0 4.425 4.400 4.450 4.400 4.575 1,140,000 5,080,150 4.4563 3.420 3.400 3.439 3.400 3.536 1,475,135 3.4439 -1.67%
1999-09-28 0 4.500 4.500 4.550 4.500 4.750 1,722,000 7,907,600 4.5921 3.478 3.478 3.516 3.478 3.671 2,228,230 3.5488 -2.17%
1999-09-27 0 4.600 4.600 4.625 4.575 4.725 722,000 3,355,050 4.6469 3.555 3.555 3.574 3.536 3.652 934,252 3.5912 -3.16%
1999-09-24 0 4.750 4.750 4.775 4.650 4.825 874,500 4,162,275 4.7596 3.671 3.671 3.690 3.594 3.729 1,131,584 3.6783 -0.52%
1999-09-23 0 4.775 4.750 4.775 4.750 4.900 1,536,000 7,397,300 4.8160 3.690 3.671 3.690 3.671 3.787 1,987,550 3.7218 -3.54%
1999-09-22 0 4.950 4.925 4.950 4.900 5.000 1,688,000 8,369,050 4.9580 3.825 3.806 3.825 3.787 3.864 2,184,235 3.8316 -1.98%
1999-09-21 0 5.050 5.050 5.100 5.050 5.150 588,000 3,000,100 5.1022 3.903 3.903 3.941 3.903 3.980 760,859 3.9430 0.00%
1999-09-20 0 5.050 5.100 5.150 5.000 5.250 1,619,000 8,326,100 5.1427 3.903 3.941 3.980 3.864 4.057 2,094,950 3.9744 -0.98%
1999-09-17 0 5.100 5.100 5.150 5.000 5.100 1,618,000 8,172,500 5.0510 3.941 3.941 3.980 3.864 3.941 2,093,656 3.9035 0.00%
1999-09-15 0 5.100 5.050 5.150 5.050 5.200 568,000 2,920,000 5.1408 3.941 3.903 3.980 3.903 4.019 734,979 3.9729 -1.92%
1999-09-14 0 5.200 5.200 5.250 5.200 5.250 480,000 2,506,500 5.2219 4.019 4.019 4.057 4.019 4.057 621,109 4.0355 0.97%
1999-09-13 0 5.150 5.150 5.300 5.150 5.350 1,214,000 6,430,700 5.2971 3.980 3.980 4.096 3.980 4.135 1,570,889 4.0937 -1.90%
1999-09-10 0 5.250 5.250 5.400 5.250 5.400 360,000 1,935,800 5.3772 4.057 4.057 4.173 4.057 4.173 465,832 4.1556 -0.94%
1999-09-09 0 5.300 5.300 5.350 5.300 5.400 442,000 2,371,600 5.3656 4.096 4.096 4.135 4.096 4.173 571,938 4.1466 -0.93%
1999-09-08 0 5.350 5.300 5.400 5.250 5.350 254,000 1,357,000 5.3425 4.135 4.096 4.173 4.057 4.135 328,670 4.1288 -0.93%
1999-09-07 0 5.400 5.300 5.400 5.350 5.650 1,806,000 9,831,000 5.4435 4.173 4.096 4.173 4.135 4.366 2,336,924 4.2068 -2.70%
1999-09-06 0 5.550 5.500 5.550 5.200 5.550 2,262,000 12,239,500 5.4109 4.289 4.250 4.289 4.019 4.289 2,926,978 4.1816 6.73%
1999-09-03 0 5.200 5.200 5.250 5.000 5.250 862,000 4,402,300 5.1071 4.019 4.019 4.057 3.864 4.057 1,115,409 3.9468 1.96%
1999-09-02 0 5.100 5.050 5.100 5.000 5.100 578,000 2,919,900 5.0517 3.941 3.903 3.941 3.864 3.941 747,919 3.9040 2.00%
1999-09-01 0 5.000 5.000 5.100 5.000 5.200 974,000 4,952,900 5.0851 3.864 3.864 3.941 3.864 4.019 1,260,334 3.9298 -2.91%
1999-08-31 0 5.150 5.150 5.200 5.050 5.200 740,000 3,773,600 5.0995 3.980 3.980 4.019 3.903 4.019 957,544 3.9409 0.00%
1999-08-30 0 5.150 5.150 5.200 5.100 5.300 502,000 2,590,600 5.1606 3.980 3.980 4.019 3.941 4.096 649,577 3.9881 0.00%
1999-08-27 0 5.150 5.150 5.200 5.150 5.350 266,000 1,383,000 5.1992 3.980 3.980 4.019 3.980 4.135 344,198 4.0180 -2.83%
1999-08-26 0 5.300 5.300 5.350 5.300 5.400 538,000 2,871,800 5.3379 4.096 4.096 4.135 4.096 4.173 696,160 4.1252 0.95%
1999-08-25 0 5.250 5.250 5.350 5.250 5.450 1,775,000 9,442,700 5.3198 4.057 4.057 4.135 4.057 4.212 2,296,811 4.1112 -4.55%
1999-08-24 0 5.500 5.450 5.500 5.450 5.600 464,000 2,555,200 5.5069 4.250 4.212 4.250 4.212 4.328 600,406 4.2558 0.00%
1999-08-23 0 5.500 5.500 5.550 5.400 5.800 664,000 3,725,000 5.6099 4.250 4.250 4.289 4.173 4.482 859,201 4.3354 -1.79%
1999-08-20 0 5.600 5.550 5.600 5.450 5.800 3,828,000 21,637,100 5.6523 4.328 4.289 4.328 4.212 4.482 4,953,347 4.3682 3.70%
1999-08-19 0 5.400 5.350 5.400 5.250 5.400 1,778,000 9,516,900 5.3526 4.173 4.135 4.173 4.057 4.173 2,300,693 4.1365 2.86%
1999-08-18 0 5.250 5.200 5.300 5.150 5.400 2,874,000 15,127,600 5.2636 4.057 4.019 4.096 3.980 4.173 3,718,892 4.0678 3.96%
1999-08-17 0 5.050 5.050 5.150 4.975 5.150 556,000 2,804,950 5.0449 3.903 3.903 3.980 3.845 3.980 719,452 3.8987 -2.88%
1999-08-16 0 5.200 5.150 5.200 5.100 5.200 1,048,000 5,398,200 5.1510 4.019 3.980 4.019 3.941 4.019 1,356,089 3.9807 4.52%
1999-08-13 0 4.975 4.950 4.975 4.800 4.975 1,616,000 7,958,550 4.9248 3.845 3.825 3.845 3.709 3.845 2,091,068 3.8060 2.58%
1999-08-12 0 4.850 4.825 4.850 4.750 4.900 1,930,800 9,330,320 4.8324 3.748 3.729 3.748 3.671 3.787 2,498,412 3.7345 3.19%
1999-08-11 0 4.700 4.675 4.700 4.550 4.775 3,434,000 15,981,450 4.6539 3.632 3.613 3.632 3.516 3.690 4,443,520 3.5966 -1.05%
1999-08-10 0 4.750 4.750 4.775 4.750 5.200 4,046,000 19,825,400 4.9000 3.671 3.671 3.690 3.671 4.019 5,235,434 3.7868 -5.94%
1999-08-09 0 5.050 5.000 5.050 4.975 5.300 2,226,000 11,390,300 5.1169 3.903 3.864 3.903 3.845 4.096 2,880,395 3.9544 -6.48%
1999-08-06 0 5.400 5.350 5.400 5.300 5.400 628,000 3,368,400 5.3637 4.173 4.135 4.173 4.096 4.173 812,618 4.1451 -0.92%
1999-08-05 0 5.450 5.450 5.500 5.400 5.650 1,168,000 6,414,400 5.4918 4.212 4.212 4.250 4.173 4.366 1,511,366 4.2441 -3.54%
1999-08-04 0 5.650 5.700 5.750 5.600 5.950 1,126,000 6,496,400 5.7694 4.366 4.405 4.444 4.328 4.598 1,457,019 4.4587 -5.04%
1999-08-03 0 5.950 5.950 6.000 5.950 6.100 778,000 4,698,300 6.0389 4.598 4.598 4.637 4.598 4.714 1,006,715 4.6670 -0.83%
1999-08-02 0 6.000 6.000 6.050 5.800 6.050 1,612,000 9,634,800 5.9769 4.637 4.637 4.676 4.482 4.676 2,085,892 4.6190 3.45%
1999-07-30 0 5.800 5.850 5.900 5.550 5.950 2,487,000 14,442,900 5.8074 4.482 4.521 4.560 4.289 4.598 3,218,123 4.4880 0.00%
1999-07-29 0 5.800 5.800 5.850 5.550 5.900 2,780,000 16,090,400 5.7879 4.482 4.482 4.521 4.289 4.560 3,597,258 4.4730 2.65%
1999-07-28 0 5.650 5.700 5.750 5.500 5.700 1,920,000 10,733,200 5.5902 4.366 4.405 4.444 4.250 4.405 2,484,437 4.3202 2.73%
1999-07-27 0 5.500 5.500 5.550 5.150 5.550 3,568,000 19,200,100 5.3812 4.250 4.250 4.289 3.980 4.289 4,616,913 4.1586 4.76%
1999-07-26 0 5.250 5.250 5.300 5.250 5.950 5,308,000 29,028,034 5.4687 4.057 4.057 4.096 4.057 4.598 6,868,434 4.2263 -11.76%
1999-07-23 0 5.950 5.950 6.000 5.900 6.200 2,200,000 13,320,400 6.0547 4.598 4.598 4.637 4.560 4.791 2,846,751 4.6792 -3.25%
1999-07-22 0 6.150 6.100 6.150 6.150 6.250 594,000 3,659,500 6.1608 4.753 4.714 4.753 4.753 4.830 768,623 4.7611 -1.60%
1999-07-21 0 6.250 6.250 6.300 6.100 6.250 2,560,000 15,863,400 6.1966 4.830 4.830 4.869 4.714 4.830 3,312,583 4.7888 0.00%
1999-07-20 0 6.250 6.200 6.250 6.100 6.250 2,320,000 14,297,800 6.1628 4.830 4.791 4.830 4.714 4.830 3,002,028 4.7627 1.63%
1999-07-19 0 6.150 6.150 6.200 6.100 6.200 2,070,000 12,711,400 6.1408 4.753 4.753 4.791 4.714 4.791 2,678,534 4.7457 -0.81%
1999-07-16 0 6.200 6.200 6.250 6.100 6.250 3,074,125 18,919,258 6.1544 4.791 4.791 4.830 4.714 4.830 3,977,849 4.7562 -0.80%
1999-07-15 0 6.250 6.250 6.300 6.100 6.300 3,008,000 18,536,938 6.1625 4.830 4.830 4.869 4.714 4.869 3,892,285 4.7625 2.46%
1999-07-14 0 6.100 6.100 6.150 6.000 6.300 5,862,500 36,119,600 6.1611 4.714 4.714 4.753 4.637 4.869 7,585,945 4.7614 -3.17%
1999-07-13 0 6.300 6.250 6.350 6.250 6.550 6,694,000 42,787,400 6.3919 4.869 4.830 4.907 4.830 5.062 8,661,887 4.9397 -3.82%
1999-07-12 0 6.550 6.550 6.600 6.500 6.700 5,318,000 34,923,214 6.5670 5.062 5.062 5.101 5.023 5.178 6,881,374 5.0750 -0.76%
1999-07-09 0 6.600 6.600 6.650 6.450 6.650 9,388,000 61,784,350 6.5812 5.101 5.101 5.139 4.985 5.139 12,147,864 5.0860 3.12%
1999-07-08 0 6.400 6.400 6.450 6.350 6.850 27,454,000 178,666,450 6.5078 4.946 4.946 4.985 4.907 5.294 35,524,866 5.0293 -5.88%
1999-07-07 0 6.800 6.800 6.850 6.400 7.650 65,052,000 452,755,100 6.9599 5.255 5.255 5.294 4.946 5.912 84,175,844 5.3787

Copyright & disclaimer, Privacy policy

Back to top