Clear Water Bay Land Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00080  1971-10-15  2009-03-09  2009-03-19
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
2009-03-18 1 - - - - - 0 0 - 13.30 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 13.30 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 13.30 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 13.30 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 13.30 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 13.30 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 13.30 - - - - 0 - 0.00%
2009-03-09 0 13.30 13.30 13.32 13.30 13.30 255,000 3,391,500 13.300 13.30 13.30 13.32 13.30 13.30 255,000 13.300 0.00%
2009-03-06 0 13.30 13.30 13.32 13.30 13.30 169,000 2,247,780 13.300 13.30 13.30 13.32 13.30 13.30 169,000 13.300 0.00%
2009-03-05 0 13.30 13.30 13.32 13.30 13.32 96,000 1,276,980 13.302 13.30 13.30 13.32 13.30 13.32 96,000 13.302 0.00%
2009-03-04 0 13.30 13.30 13.32 13.30 13.32 116,000 1,543,140 13.303 13.30 13.30 13.32 13.30 13.32 116,000 13.303 0.00%
2009-03-03 0 13.30 13.30 13.32 13.28 13.32 653,000 8,684,900 13.300 13.30 13.30 13.32 13.28 13.32 653,000 13.300 0.15%
2009-03-02 0 13.28 13.28 13.30 13.28 13.30 473,000 6,281,940 13.281 13.28 13.28 13.30 13.28 13.30 473,000 13.281 0.61%
2009-02-27 1 - - - - - 0 0 - 13.20 - - - - 0 - 0.00%
2009-02-26 0 13.20 13.20 13.22 13.20 13.24 49,000 647,020 13.204 13.20 13.20 13.22 13.20 13.24 49,000 13.204 -0.15%
2009-02-25 0 13.22 13.20 13.22 13.18 13.22 82,000 1,081,720 13.192 13.22 13.20 13.22 13.18 13.22 82,000 13.192 0.30%
2009-02-24 0 13.18 13.18 13.20 13.18 13.20 112,000 1,477,060 13.188 13.18 13.18 13.20 13.18 13.20 112,000 13.188 0.00%
2009-02-23 0 13.18 13.18 13.20 13.18 13.20 116,246 1,532,186 13.181 13.18 13.18 13.20 13.18 13.20 116,246 13.181 0.00%
2009-02-20 0 13.18 13.18 13.20 13.18 13.18 40,000 527,200 13.180 13.18 13.18 13.20 13.18 13.18 40,000 13.180 0.00%
2009-02-19 0 13.18 13.18 13.20 13.18 13.20 70,000 922,620 13.180 13.18 13.18 13.20 13.18 13.20 70,000 13.180 0.00%
2009-02-18 0 13.18 13.18 13.20 13.16 13.20 1,086,000 14,315,920 13.182 13.18 13.18 13.20 13.16 13.20 1,086,000 13.182 -0.15%
2009-02-17 0 13.20 13.18 13.20 13.18 13.20 758,000 9,990,480 13.180 13.20 13.18 13.20 13.18 13.20 758,000 13.180 0.00%
2009-02-16 0 13.20 13.16 13.20 13.16 13.20 59,000 777,900 13.185 13.20 13.16 13.20 13.16 13.20 59,000 13.185 0.00%
2009-02-13 0 13.20 13.18 13.20 13.16 13.20 322,000 4,241,500 13.172 13.20 13.18 13.20 13.16 13.20 322,000 13.172 0.00%
2009-02-12 0 13.20 13.18 13.20 13.16 13.20 195,000 2,570,340 13.181 13.20 13.18 13.20 13.16 13.20 195,000 13.181 0.30%
2009-02-11 0 13.16 13.16 13.18 13.16 13.20 263,012 3,466,698 13.181 13.16 13.16 13.18 13.16 13.20 263,012 13.181 -0.15%
2009-02-10 0 13.18 13.16 13.18 13.16 13.18 222,000 2,924,160 13.172 13.18 13.16 13.18 13.16 13.18 222,000 13.172 0.15%
2009-02-09 0 13.16 13.14 13.16 13.14 13.18 86,000 1,131,040 13.152 13.16 13.14 13.16 13.14 13.18 86,000 13.152 0.30%
2009-02-06 0 13.12 13.10 13.12 13.10 13.14 150,000 1,966,240 13.108 13.12 13.10 13.12 13.10 13.14 150,000 13.108 0.15%
2009-02-05 0 13.10 13.10 13.12 13.10 13.12 125,000 1,638,140 13.105 13.10 13.10 13.12 13.10 13.12 125,000 13.105 0.15%
2009-02-04 0 13.08 13.08 13.10 13.04 13.10 502,675 6,568,968 13.068 13.08 13.08 13.10 13.04 13.10 502,675 13.068 0.62%
2009-02-03 0 13.00 13.00 13.06 13.00 13.08 1,662,000 21,656,320 13.030 13.00 13.00 13.06 13.00 13.08 1,662,000 13.030 0.00%
2009-02-02 0 13.00 13.00 13.02 12.98 13.04 196,000 2,547,720 12.999 13.00 13.00 13.02 12.98 13.04 196,000 12.999 0.00%
2009-01-30 0 13.00 12.98 13.00 12.98 13.02 187,000 2,431,260 13.001 13.00 12.98 13.00 12.98 13.02 187,000 13.001 0.00%
2009-01-29 0 13.00 13.00 13.04 12.96 13.12 32,000 415,960 12.999 13.00 13.00 13.04 12.96 13.12 32,000 12.999 0.31%
2009-01-23 0 12.96 12.96 13.00 12.94 13.02 625,000 8,114,080 12.983 12.96 12.96 13.00 12.94 13.02 625,000 12.983 -0.15%
2009-01-22 0 12.98 12.98 13.00 12.98 13.02 81,600 1,060,976 13.002 12.98 12.98 13.00 12.98 13.02 81,600 13.002 -0.31%
2009-01-21 0 13.02 12.92 13.02 12.90 13.02 811,000 10,502,640 12.950 13.02 12.92 13.02 12.90 13.02 811,000 12.950 0.77%
2009-01-20 0 12.92 12.92 12.96 12.92 12.96 259,000 3,351,540 12.940 12.92 12.92 12.96 12.92 12.96 259,000 12.940 -0.31%
2009-01-19 0 12.96 12.96 13.00 12.90 13.00 953,000 12,345,560 12.954 12.96 12.96 13.00 12.90 13.00 953,000 12.954 -0.31%
2009-01-16 0 13.00 12.96 13.00 12.90 13.00 401,000 5,198,080 12.963 13.00 12.96 13.00 12.90 13.00 401,000 12.963 0.46%
2009-01-15 0 12.94 12.90 12.94 12.88 12.94 258,000 3,329,160 12.904 12.94 12.90 12.94 12.88 12.94 258,000 12.904 0.31%
2009-01-14 0 12.90 12.90 12.96 12.90 12.96 461,000 5,957,160 12.922 12.90 12.90 12.96 12.90 12.96 461,000 12.922 0.16%
2009-01-13 0 12.88 12.86 12.90 12.86 12.94 1,422,515 18,321,492 12.880 12.88 12.86 12.90 12.86 12.94 1,422,515 12.880 -0.16%
2009-01-12 0 12.90 12.88 12.90 12.86 12.92 3,434,000 44,278,500 12.894 12.90 12.88 12.90 12.86 12.92 3,434,000 12.894 0.16%
2009-01-09 0 12.88 12.88 12.90 12.88 12.94 3,558,000 45,892,720 12.898 12.88 12.88 12.90 12.88 12.94 3,558,000 12.898 -0.16%
2009-01-08 0 12.90 12.90 12.92 12.90 12.94 817,000 10,555,480 12.920 12.90 12.90 12.92 12.90 12.94 817,000 12.920 -0.08%
2009-01-07 0 12.96 12.96 12.98 12.92 12.98 629,000 8,143,520 12.947 12.91 12.91 12.93 12.87 12.93 631,436 12.897 0.31%
2009-01-06 0 12.92 12.92 12.94 12.90 13.00 463,000 5,986,140 12.929 12.87 12.87 12.89 12.85 12.95 464,793 12.879 0.16%
2009-01-05 0 12.90 12.90 12.92 12.88 12.94 1,310,000 16,901,860 12.902 12.85 12.85 12.87 12.83 12.89 1,315,074 12.852 0.00%
2009-01-02 0 12.90 12.90 12.92 12.80 12.92 240,000 3,093,680 12.890 12.85 12.85 12.87 12.75 12.87 240,930 12.841 0.78%
2008-12-31 0 12.80 12.78 12.80 12.76 12.82 362,000 4,632,660 12.797 12.75 12.73 12.75 12.71 12.77 363,402 12.748 0.31%
2008-12-30 0 12.76 12.74 12.76 12.70 12.82 512,000 6,516,220 12.727 12.71 12.69 12.71 12.65 12.77 513,983 12.678 0.31%
2008-12-29 0 12.72 12.72 12.74 12.66 12.72 1,232,000 15,630,560 12.687 12.67 12.67 12.69 12.61 12.67 1,236,771 12.638 0.47%
2008-12-24 0 12.66 12.66 12.68 12.62 12.70 2,079,000 26,324,120 12.662 12.61 12.61 12.63 12.57 12.65 2,087,052 12.613 -0.16%
2008-12-23 0 12.68 12.68 12.70 12.52 12.86 3,602,000 45,729,080 12.695 12.63 12.63 12.65 12.47 12.81 3,615,950 12.646 55.97%
2008-12-22 1 - - - - - 0 0 - 8.099 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 8.099 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 8.099 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 8.099 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 8.099 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 8.099 - - - - 0 - 0.00%
2008-12-12 0 8.130 8.120 8.300 7.960 8.300 649,000 5,255,770 8.0983 8.099 8.089 8.268 7.929 8.268 651,514 8.0670 0.49%
2008-12-11 0 8.090 8.000 8.100 8.000 8.100 422,000 3,408,580 8.0772 8.059 7.969 8.069 7.969 8.069 423,634 8.0460 -0.12%
2008-12-10 0 8.100 8.080 8.100 7.950 8.130 1,217,000 9,746,940 8.0090 8.069 8.049 8.069 7.919 8.099 1,221,713 7.9781 3.18%
2008-12-09 0 7.850 7.800 7.890 7.700 7.960 496,660 3,885,773 7.8238 7.820 7.770 7.860 7.670 7.929 498,584 7.7936 1.95%
2008-12-08 0 7.700 7.610 7.700 7.690 7.800 156,000 1,205,600 7.7282 7.670 7.581 7.670 7.660 7.770 156,604 7.6984 3.22%
2008-12-05 0 7.460 7.450 7.540 7.400 7.700 229,000 1,710,940 7.4714 7.431 7.421 7.511 7.371 7.670 229,887 7.4425 -3.37%
2008-12-04 0 7.720 7.620 7.720 7.610 7.940 110,000 845,960 7.6905 7.690 7.591 7.690 7.581 7.909 110,426 7.6609 0.92%
2008-12-03 0 7.650 7.510 7.650 7.610 7.840 184,000 1,420,140 7.7182 7.620 7.481 7.620 7.581 7.810 184,713 7.6884 0.13%
2008-12-02 0 7.640 7.500 7.640 7.520 8.100 164,000 1,262,000 7.6951 7.611 7.471 7.611 7.491 8.069 164,635 7.6654 -5.68%
2008-12-01 0 8.100 7.900 8.100 7.650 8.130 133,000 1,045,930 7.8641 8.069 7.870 8.069 7.620 8.099 133,515 7.8338 5.33%
2008-11-28 0 7.690 7.610 7.700 7.600 7.690 230,000 1,751,490 7.6152 7.660 7.581 7.670 7.571 7.660 230,891 7.5858 -0.13%
2008-11-27 0 7.700 7.640 7.710 7.640 7.960 252,000 1,958,830 7.7731 7.670 7.611 7.680 7.611 7.929 252,976 7.7431 1.45%
2008-11-26 0 7.590 7.500 7.600 7.450 7.600 106,000 795,810 7.5076 7.561 7.471 7.571 7.421 7.571 106,411 7.4787 2.15%
2008-11-25 0 7.430 7.330 7.440 7.310 7.460 294,000 2,169,650 7.3798 7.401 7.302 7.411 7.282 7.431 295,139 7.3513 2.62%
2008-11-24 0 7.240 7.020 7.300 7.240 7.560 170,000 1,254,900 7.3818 7.212 6.993 7.272 7.212 7.531 170,658 7.3533 -2.03%
2008-11-21 0 7.390 7.260 7.390 6.930 7.400 290,000 2,097,990 7.2344 7.361 7.232 7.361 6.903 7.371 291,123 7.2065 4.08%
2008-11-20 0 7.100 7.100 7.290 7.050 7.210 202,000 1,441,030 7.1338 7.073 7.073 7.262 7.023 7.182 202,782 7.1063 -5.33%
2008-11-19 0 7.500 7.270 7.500 7.100 7.500 118,000 859,070 7.2803 7.471 7.242 7.471 7.073 7.471 118,457 7.2522 1.63%
2008-11-18 0 7.380 7.200 7.380 7.180 7.800 158,000 1,182,320 7.4830 7.352 7.172 7.352 7.152 7.770 158,612 7.4542 -7.52%
2008-11-17 0 7.980 7.790 7.980 7.770 8.010 231,000 1,823,920 7.8958 7.949 7.760 7.949 7.740 7.979 231,895 7.8653 -0.75%
2008-11-14 0 8.040 8.000 8.040 7.800 8.040 58,000 457,370 7.8857 8.009 7.969 8.009 7.770 8.009 58,225 7.8553 2.55%
2008-11-13 0 7.840 7.700 7.860 7.650 7.880 123,000 957,990 7.7885 7.810 7.670 7.830 7.620 7.850 123,476 7.7585 -0.88%
2008-11-12 0 7.910 7.910 7.990 7.820 8.000 42,000 332,320 7.9124 7.879 7.879 7.959 7.790 7.969 42,163 7.8819 -2.71%
2008-11-11 0 8.130 7.950 8.140 7.990 8.170 140,000 1,133,170 8.0941 8.099 7.919 8.109 7.959 8.138 140,542 8.0628 -0.85%
2008-11-10 0 8.200 8.170 8.200 8.100 8.350 246,000 2,016,900 8.1988 8.168 8.138 8.168 8.069 8.318 246,953 8.1671 0.61%
2008-11-07 0 8.150 8.120 8.170 8.050 8.220 169,000 1,380,510 8.1687 8.119 8.089 8.138 8.019 8.188 169,655 8.1372 -0.24%
2008-11-06 0 8.170 8.000 8.170 8.000 8.550 150,000 1,225,320 8.1688 8.138 7.969 8.138 7.969 8.517 150,581 8.1373 -4.89%
2008-11-05 0 8.590 8.200 8.780 8.590 9.050 344,910 3,054,424 8.8557 8.557 8.168 8.746 8.557 9.015 346,246 8.8215 -2.28%
2008-11-04 0 8.790 8.700 8.790 8.110 8.800 405,000 3,415,040 8.4322 8.756 8.666 8.756 8.079 8.766 406,569 8.3997 4.64%
2008-11-03 0 8.400 8.310 8.500 8.300 8.800 718,000 6,117,849 8.5207 8.368 8.278 8.467 8.268 8.766 720,781 8.4878 1.45%
2008-10-31 0 8.280 8.150 8.290 6.990 8.450 903,262 7,294,451 8.0757 8.248 8.119 8.258 6.963 8.417 906,760 8.0445 15.80%
2008-10-30 0 7.150 7.150 7.230 6.900 7.400 343,000 2,456,310 7.1613 7.122 7.122 7.202 6.873 7.371 344,328 7.1336 -2.05%
2008-10-29 0 7.300 6.650 7.300 6.300 7.300 459,000 3,030,070 6.6015 7.272 6.624 7.272 6.276 7.272 460,778 6.5760 15.87%
2008-10-28 0 6.300 6.230 6.300 6.000 6.400 620,000 3,872,340 6.2457 6.276 6.206 6.276 5.977 6.375 622,401 6.2216 5.00%
2008-10-27 0 6.000 6.000 6.160 5.620 6.560 200,000 1,221,220 6.1061 5.977 5.977 6.136 5.598 6.535 200,775 6.0825 -12.66%
2008-10-24 0 6.870 6.950 7.330 6.840 7.600 373,000 2,678,620 7.1813 6.843 6.923 7.302 6.814 7.571 374,445 7.1536 -10.78%
2008-10-23 0 7.700 7.640 7.700 7.640 8.000 357,000 2,764,120 7.7426 7.670 7.611 7.670 7.611 7.969 358,383 7.7128 -3.75%
2008-10-22 0 8.000 7.810 8.000 7.730 8.100 231,000 1,836,180 7.9488 7.969 7.780 7.969 7.700 8.069 231,895 7.9182 0.00%
2008-10-21 0 8.000 8.000 8.200 7.710 8.280 414,000 3,317,170 8.0125 7.969 7.969 8.168 7.680 8.248 415,603 7.9816 1.27%
2008-10-20 0 7.900 7.820 7.900 7.800 8.100 823,000 6,592,340 8.0101 7.870 7.790 7.870 7.770 8.069 826,187 7.9792 -1.74%
2008-10-17 0 8.040 8.030 8.100 8.040 8.400 498,000 4,112,650 8.2583 8.009 7.999 8.069 8.009 8.368 499,929 8.2265 -4.06%
2008-10-16 0 8.380 8.240 8.390 8.000 8.510 108,000 894,880 8.2859 8.348 8.208 8.358 7.969 8.477 108,418 8.2540 -5.20%
2008-10-15 0 8.840 8.830 8.970 8.400 9.300 875,000 7,892,300 9.0198 8.806 8.796 8.935 8.368 9.264 878,389 8.9850 -1.78%
2008-10-14 0 9.000 8.880 9.000 8.560 9.200 425,000 3,713,790 8.7383 8.965 8.846 8.965 8.527 9.165 426,646 8.7046 5.26%
2008-10-13 0 8.550 8.500 8.550 8.180 8.900 570,000 4,848,380 8.5059 8.517 8.467 8.517 8.148 8.866 572,208 8.4731 -0.58%
2008-10-10 0 8.600 8.350 8.700 8.360 9.100 503,000 4,378,030 8.7038 8.567 8.318 8.666 8.328 9.065 504,948 8.6703 -8.51%
2008-10-09 0 9.400 9.380 9.400 9.300 9.600 135,000 1,277,100 9.4600 9.364 9.344 9.364 9.264 9.563 135,523 9.4235 1.08%
2008-10-08 0 9.300 9.220 9.300 9.120 10.10 237,000 2,258,150 9.5281 9.264 9.184 9.264 9.085 10.06 237,918 9.4913 -7.92%
2008-10-06 0 10.10 10.00 10.10 9.820 10.40 180,000 1,811,180 10.062 10.06 9.961 10.06 9.782 10.36 180,697 10.023 -2.88%
2008-10-03 0 10.40 10.42 10.80 10.40 11.02 344,000 3,688,720 10.723 10.36 10.38 10.76 10.36 10.98 345,332 10.682 -5.80%
2008-10-02 0 11.04 10.88 11.06 10.50 11.26 306,000 3,328,380 10.877 11.00 10.84 11.02 10.46 11.22 307,185 10.835 -1.25%
2008-09-30 0 11.18 11.02 11.18 10.10 11.20 368,000 4,020,320 10.925 11.14 10.98 11.14 10.06 11.16 369,425 10.883 1.64%
2008-09-29 0 11.00 10.92 11.00 10.92 11.38 168,000 1,850,700 11.016 10.96 10.88 10.96 10.88 11.34 168,651 10.974 -4.18%
2008-09-26 0 11.48 11.38 11.48 11.36 11.76 155,000 1,793,780 11.573 11.44 11.34 11.44 11.32 11.71 155,600 11.528 -1.71%
2008-09-25 0 11.68 11.48 11.68 11.48 11.96 327,000 3,821,800 11.687 11.63 11.44 11.63 11.44 11.91 328,266 11.642 0.00%
2008-09-24 0 11.68 11.52 11.68 11.16 12.00 416,000 4,854,440 11.669 11.63 11.48 11.63 11.12 11.95 417,611 11.624 4.66%
2008-09-23 0 11.16 11.06 11.16 11.00 11.46 104,000 1,154,680 11.103 11.12 11.02 11.12 10.96 11.42 104,403 11.060 -2.96%
2008-09-22 0 11.50 11.50 11.62 11.22 12.50 169,000 1,978,500 11.707 11.46 11.46 11.58 11.18 12.45 169,655 11.662 -3.04%
2008-09-19 0 11.86 11.32 11.86 11.00 11.86 1,181,000 13,566,400 11.487 11.81 11.28 11.81 10.96 11.81 1,185,574 11.443 10.84%
2008-09-18 0 10.70 10.70 10.74 9.690 12.10 751,000 7,863,670 10.471 10.66 10.66 10.70 9.653 12.05 753,909 10.431 -10.54%
2008-09-17 0 11.96 11.88 11.96 11.80 13.18 459,000 5,666,360 12.345 11.91 11.83 11.91 11.75 13.13 460,778 12.297 -2.76%
2008-09-16 0 12.30 12.28 12.40 12.30 13.00 624,000 7,855,300 12.589 12.25 12.23 12.35 12.25 12.95 626,417 12.540 -9.96%
2008-09-12 0 13.66 13.64 13.68 13.66 14.38 295,000 4,093,180 13.875 13.61 13.59 13.63 13.61 14.32 296,143 13.822 0.00%
2008-09-11 0 13.66 13.56 13.66 13.52 14.02 269,000 3,685,040 13.699 13.61 13.51 13.61 13.47 13.97 270,042 13.646 -3.26%
2008-09-10 0 14.12 14.00 14.14 13.88 14.74 943,000 13,364,040 14.172 14.07 13.95 14.09 13.83 14.68 946,652 14.117 -5.49%
2008-09-09 0 14.94 14.90 15.00 14.82 15.00 168,000 2,505,360 14.913 14.88 14.84 14.94 14.76 14.94 168,651 14.855 -1.19%
2008-09-08 0 15.12 15.12 15.20 14.80 15.32 312,000 4,713,100 15.106 15.06 15.06 15.14 14.74 15.26 313,208 15.048 -1.05%
2008-09-05 0 15.28 15.04 15.28 14.92 15.60 389,000 5,895,980 15.157 15.22 14.98 15.22 14.86 15.54 390,507 15.098 -3.29%
2008-09-04 0 15.80 15.80 16.00 15.80 16.40 293,000 4,684,860 15.989 15.74 15.74 15.94 15.74 16.34 294,135 15.928 -2.11%
2008-09-03 0 16.14 16.14 16.24 15.42 16.42 1,266,000 20,470,960 16.170 16.08 16.08 16.18 15.36 16.36 1,270,903 16.107 2.15%
2008-09-02 0 15.80 15.66 15.78 15.44 16.62 913,760 14,510,002 15.879 15.74 15.60 15.72 15.38 16.56 917,299 15.818 -5.50%
2008-09-01 0 16.72 16.62 16.72 16.62 17.16 214,000 3,627,500 16.951 16.66 16.56 16.66 16.56 17.09 214,829 16.886 -1.88%
2008-08-29 0 17.04 17.04 17.18 16.86 17.30 522,000 8,935,540 17.118 16.97 16.97 17.11 16.79 17.23 524,022 17.052 1.07%
2008-08-28 0 16.86 16.86 16.90 16.10 16.86 569,000 9,452,000 16.612 16.79 16.79 16.83 16.04 16.79 571,204 16.548 4.59%
2008-08-27 0 16.12 16.10 16.26 15.80 16.30 804,000 12,945,260 16.101 16.06 16.04 16.20 15.74 16.24 807,114 16.039 0.12%
2008-08-26 0 16.52 16.48 16.58 16.38 16.58 311,000 5,122,160 16.470 16.04 16.00 16.10 15.90 16.10 320,349 15.989 0.49%
2008-08-25 0 16.44 16.38 16.68 16.40 16.72 371,000 6,148,280 16.572 15.96 15.90 16.19 15.92 16.23 382,153 16.089 0.98%
2008-08-21 0 16.28 16.26 16.30 16.20 16.72 351,000 5,795,940 16.513 15.80 15.79 15.82 15.73 16.23 361,551 16.031 -3.10%
2008-08-20 0 16.80 16.78 16.80 16.78 17.02 341,000 5,751,680 16.867 16.31 16.29 16.31 16.29 16.52 351,251 16.375 0.60%
2008-08-19 0 16.70 16.66 16.70 16.70 16.96 87,000 1,468,020 16.874 16.21 16.17 16.21 16.21 16.47 89,615 16.381 -2.45%
2008-08-18 0 17.12 16.88 17.12 16.74 17.20 89,000 1,505,640 16.917 16.62 16.39 16.62 16.25 16.70 91,675 16.424 -1.04%
2008-08-15 0 17.30 17.12 17.30 17.00 17.44 228,000 3,938,160 17.273 16.80 16.62 16.80 16.50 16.93 234,854 16.769 0.00%
2008-08-14 0 17.30 17.30 17.32 16.02 17.48 839,000 14,105,540 16.812 16.80 16.80 16.81 15.55 16.97 864,221 16.322 3.22%
2008-08-13 0 16.76 16.56 16.70 16.50 17.92 777,000 13,350,640 17.182 16.27 16.08 16.21 16.02 17.40 800,357 16.681 -7.71%
2008-08-12 0 18.16 18.04 18.18 17.70 18.78 422,000 7,733,840 18.327 17.63 17.51 17.65 17.18 18.23 434,686 17.792 -1.94%
2008-08-11 0 18.52 18.52 18.68 18.48 18.96 91,000 1,703,160 18.716 17.98 17.98 18.13 17.94 18.41 93,736 18.170 -2.11%
2008-08-08 0 18.92 18.92 19.00 18.50 19.22 270,000 5,113,340 18.938 18.37 18.37 18.45 17.96 18.66 278,116 18.386 -1.66%
2008-08-07 0 19.24 19.24 19.28 19.20 19.64 246,000 4,752,160 19.318 18.68 18.68 18.72 18.64 19.07 253,395 18.754 -1.43%
2008-08-05 0 19.52 19.50 19.58 19.30 19.94 335,000 6,593,560 19.682 18.95 18.93 19.01 18.74 19.36 345,070 19.108 -2.89%
2008-08-04 0 20.10 20.05 20.10 19.82 20.20 265,325 5,308,681 20.008 19.51 19.46 19.51 19.24 19.61 273,301 19.424 0.50%
2008-08-01 0 20.00 20.00 20.05 19.72 20.00 182,000 3,623,720 19.911 19.42 19.42 19.46 19.14 19.42 187,471 19.329 0.00%
2008-07-31 0 20.00 19.94 20.00 19.80 20.30 216,000 4,325,070 20.023 19.42 19.36 19.42 19.22 19.71 222,493 19.439 -0.74%
2008-07-30 0 20.15 20.05 20.15 19.80 20.15 122,000 2,440,560 20.005 19.56 19.46 19.56 19.22 19.56 125,667 19.421 0.75%
2008-07-29 0 20.00 19.96 20.05 19.98 20.30 742,000 14,863,030 20.031 19.42 19.38 19.46 19.40 19.71 764,305 19.446 -0.99%
2008-07-28 0 20.20 20.10 20.40 20.00 21.00 159,000 3,206,400 20.166 19.61 19.51 19.80 19.42 20.39 163,780 19.578 -1.94%
2008-07-25 0 20.60 20.60 20.75 19.80 20.75 375,000 7,532,820 20.088 20.00 20.00 20.14 19.22 20.14 386,273 19.501 2.74%
2008-07-24 0 20.05 20.05 20.20 19.92 20.35 314,000 6,306,230 20.084 19.46 19.46 19.61 19.34 19.76 323,439 19.497 -0.25%
2008-07-23 0 20.10 20.00 20.10 19.40 20.30 508,000 10,148,060 19.976 19.51 19.42 19.51 18.83 19.71 523,271 19.394 4.36%
2008-07-22 0 19.26 19.26 19.28 19.00 19.30 302,000 5,817,580 19.264 18.70 18.70 18.72 18.45 18.74 311,078 18.701 0.21%
2008-07-21 0 19.22 19.10 19.30 18.68 19.46 645,000 12,319,160 19.099 18.66 18.54 18.74 18.13 18.89 664,389 18.542 2.02%
2008-07-18 0 18.84 18.72 18.84 18.12 18.96 548,000 10,209,840 18.631 18.29 18.17 18.29 17.59 18.41 564,473 18.087 0.64%
2008-07-17 0 18.72 18.72 18.88 18.62 19.60 966,000 18,283,160 18.927 18.17 18.17 18.33 18.08 19.03 995,039 18.374 -4.39%
2008-07-16 0 19.58 19.50 19.58 19.58 20.10 512,000 10,150,140 19.824 19.01 18.93 19.01 19.01 19.51 527,391 19.246 -2.83%
2008-07-15 0 20.15 20.10 20.15 19.66 21.85 1,488,000 30,267,020 20.341 19.56 19.51 19.56 19.09 21.21 1,532,731 19.747 -9.64%
2008-07-14 0 22.30 22.30 22.40 22.10 22.85 692,000 15,502,550 22.403 21.65 21.65 21.75 21.46 22.18 712,802 21.749 -3.67%
2008-07-11 0 23.15 23.00 23.15 22.80 23.15 184,000 4,222,000 22.946 22.47 22.33 22.47 22.13 22.47 189,531 22.276 0.65%
2008-07-10 0 23.00 22.90 23.00 22.80 23.25 759,000 17,434,450 22.970 22.33 22.23 22.33 22.13 22.57 781,816 22.300 -0.86%
2008-07-09 0 23.20 23.15 23.25 22.90 23.60 890,000 20,750,550 23.315 22.52 22.47 22.57 22.23 22.91 916,754 22.635 2.20%
2008-07-08 0 22.70 22.65 22.75 22.50 23.30 515,000 11,751,400 22.818 22.04 21.99 22.09 21.84 22.62 530,481 22.152 -0.87%
2008-07-07 0 22.90 22.85 22.90 22.50 23.20 292,000 6,696,300 22.933 22.23 22.18 22.23 21.84 22.52 300,778 22.263 -0.43%
2008-07-04 0 23.00 23.00 23.10 22.10 23.20 1,277,000 29,173,850 22.846 22.33 22.33 22.43 21.46 22.52 1,315,388 22.179 5.75%
2008-07-03 0 21.75 21.70 21.75 21.70 22.20 428,000 9,395,300 21.952 21.12 21.07 21.12 21.07 21.55 440,866 21.311 -3.12%
2008-07-02 0 22.45 22.45 22.50 22.35 23.10 711,000 16,173,200 22.747 21.79 21.79 21.84 21.70 22.43 732,373 22.083 -3.65%
2008-06-30 0 23.30 23.30 23.40 22.75 23.65 663,000 15,354,100 23.159 22.62 22.62 22.72 22.09 22.96 682,930 22.483 -0.85%
2008-06-27 0 23.50 23.40 23.50 22.65 24.15 1,422,000 33,611,900 23.637 22.81 22.72 22.81 21.99 23.45 1,464,747 22.947 0.00%
2008-06-26 0 23.50 23.45 23.50 22.70 23.50 1,276,000 29,474,450 23.099 22.81 22.77 22.81 22.04 22.81 1,314,358 22.425 1.73%
2008-06-25 0 23.10 23.00 23.10 22.50 24.30 2,240,000 51,949,600 23.192 22.43 22.33 22.43 21.84 23.59 2,307,337 22.515 12.14%
2008-06-24 0 20.60 20.50 20.60 20.40 20.85 517,000 10,665,200 20.629 20.00 19.90 20.00 19.80 20.24 532,542 20.027 -1.67%
2008-06-23 0 20.95 20.85 20.95 20.45 21.05 306,000 6,322,750 20.663 20.34 20.24 20.34 19.85 20.44 315,199 20.060 1.21%
2008-06-20 0 20.70 20.70 20.80 20.70 21.65 399,000 8,394,800 21.040 20.10 20.10 20.19 20.10 21.02 410,994 20.426 -3.27%
2008-06-19 0 21.40 21.30 21.40 21.00 21.75 546,000 11,640,150 21.319 20.78 20.68 20.78 20.39 21.12 562,413 20.697 -2.06%
2008-06-18 0 21.85 21.75 21.90 21.10 22.05 1,048,000 22,735,950 21.695 21.21 21.12 21.26 20.48 21.41 1,079,504 21.061 0.46%
2008-06-17 0 21.75 21.75 21.80 20.35 21.75 778,000 16,223,800 20.853 21.12 21.12 21.16 19.76 21.12 801,387 20.245 4.32%
2008-06-16 0 20.85 20.80 20.85 20.55 21.25 414,000 8,645,200 20.882 20.24 20.19 20.24 19.95 20.63 426,445 20.273 0.48%
2008-06-13 0 20.75 20.60 20.75 19.80 20.95 685,000 13,954,220 20.371 20.14 20.00 20.14 19.22 20.34 705,592 19.777 3.23%
2008-06-12 0 20.10 20.00 20.10 19.58 21.20 1,548,000 31,155,220 20.126 19.51 19.42 19.51 19.01 20.58 1,594,534 19.539 -6.73%
2008-06-11 0 21.55 21.55 21.65 21.55 22.45 1,383,000 30,556,650 22.094 20.92 20.92 21.02 20.92 21.79 1,424,574 21.450 -4.65%
2008-06-10 0 22.60 22.55 22.60 22.00 23.35 1,687,000 38,524,050 22.836 21.94 21.89 21.94 21.36 22.67 1,737,713 22.169 -1.53%
2008-06-06 0 22.95 22.85 22.95 22.60 23.30 2,134,000 48,785,100 22.861 22.28 22.18 22.28 21.94 22.62 2,198,150 22.194 -0.22%
2008-06-05 0 23.00 22.85 23.00 21.90 23.00 2,376,000 53,555,200 22.540 22.33 22.18 22.33 21.26 22.33 2,447,425 21.882 5.26%
2008-06-04 0 21.85 21.85 21.90 21.15 22.00 887,000 19,170,500 21.613 21.21 21.21 21.26 20.53 21.36 913,664 20.982 2.58%
2008-06-03 0 21.30 21.30 21.40 20.40 21.60 1,505,000 31,827,100 21.148 20.68 20.68 20.78 19.80 20.97 1,550,242 20.530 3.65%
2008-06-02 0 20.55 20.50 20.60 20.25 21.20 2,184,000 45,072,450 20.638 19.95 19.90 20.00 19.66 20.58 2,249,653 20.035 -2.14%
2008-05-30 0 21.00 21.00 21.05 20.50 21.40 3,025,020 63,610,308 21.028 20.39 20.39 20.44 19.90 20.78 3,115,955 20.414 1.45%
2008-05-29 0 20.70 20.65 20.70 20.70 22.30 3,398,000 72,268,550 21.268 20.10 20.05 20.10 20.10 21.65 3,500,147 20.647 -6.97%
2008-05-28 0 22.25 22.20 22.25 21.55 23.50 3,892,000 87,353,500 22.444 21.60 21.55 21.60 20.92 22.81 4,008,997 21.789 -2.84%
2008-05-27 0 22.90 22.80 22.90 22.05 23.20 2,486,000 56,481,600 22.720 22.23 22.13 22.23 21.41 22.52 2,560,732 22.057 3.39%
2008-05-26 0 22.15 22.15 22.20 21.55 22.40 1,777,000 39,012,300 21.954 21.50 21.50 21.55 20.92 21.75 1,830,418 21.313 5.48%
2008-05-23 0 21.00 20.85 21.00 20.80 21.80 1,329,000 27,868,850 20.970 20.39 20.24 20.39 20.19 21.16 1,368,951 20.358 -2.33%
2008-05-22 0 21.50 21.50 21.70 21.20 22.00 1,053,000 22,738,550 21.594 20.87 20.87 21.07 20.58 21.36 1,084,654 20.964 -1.60%
2008-05-21 0 21.85 21.70 21.75 21.65 22.60 1,895,000 41,922,650 22.123 21.21 21.07 21.12 21.02 21.94 1,951,966 21.477 -3.74%
2008-05-20 0 22.70 22.60 22.70 22.30 23.10 3,872,000 87,986,200 22.724 22.04 21.94 22.04 21.65 22.43 3,988,396 22.061 1.11%
2008-05-19 0 22.45 22.45 22.60 20.75 23.20 4,854,160 108,110,648 22.272 21.79 21.79 21.94 20.14 22.52 5,000,081 21.622 7.67%
2008-05-16 0 20.85 20.85 20.95 20.25 21.30 1,796,000 37,343,050 20.792 20.24 20.24 20.34 19.66 20.68 1,849,989 20.186 -0.24%
2008-05-15 0 20.90 20.60 20.95 20.30 23.20 3,028,000 66,472,250 21.953 20.29 20.00 20.34 19.71 22.52 3,119,025 21.312 -1.65%
2008-05-14 1 21.25 20.80 21.30 18.76 21.40 1,042,000 21,236,220 20.380 20.63 20.19 20.68 18.21 20.78 1,073,324 19.785 11.26%
2008-05-13 0 19.10 19.10 19.16 18.44 19.16 423,000 8,071,820 19.082 18.54 18.54 18.60 17.90 18.60 435,716 18.525 1.70%
2008-05-09 0 18.78 18.72 18.78 18.72 19.10 320,000 6,054,500 18.920 18.23 18.17 18.23 18.17 18.54 329,620 18.368 -0.53%
2008-05-08 0 18.88 18.80 18.98 18.88 19.06 69,000 1,308,500 18.964 18.33 18.25 18.43 18.33 18.50 71,074 18.410 0.00%
2008-05-07 0 18.88 18.86 18.98 18.86 19.08 198,000 3,747,220 18.925 18.33 18.31 18.43 18.31 18.52 203,952 18.373 -0.11%
2008-05-06 0 18.90 18.90 19.00 18.50 19.10 246,000 4,646,460 18.888 18.35 18.35 18.45 17.96 18.54 253,395 18.337 0.96%
2008-05-05 0 18.72 18.72 18.82 18.40 19.30 228,000 4,305,140 18.882 18.17 18.17 18.27 17.86 18.74 234,854 18.331 -1.27%
2008-05-02 0 18.96 18.80 18.96 18.80 19.22 159,125 3,045,575 19.140 18.41 18.25 18.41 18.25 18.66 163,908 18.581 -0.21%
2008-04-30 0 19.00 18.92 19.00 18.80 19.40 288,000 5,486,880 19.052 18.45 18.37 18.45 18.25 18.83 296,658 18.496 -0.42%
2008-04-29 0 19.08 19.00 19.08 18.80 19.68 524,000 10,065,880 19.210 18.52 18.45 18.52 18.25 19.11 539,752 18.649 2.03%
2008-04-28 0 18.70 18.64 18.70 17.80 18.70 440,000 8,102,920 18.416 18.15 18.10 18.15 17.28 18.15 453,227 17.878 6.25%
2008-04-25 0 17.60 17.50 17.60 17.10 17.60 279,000 4,875,420 17.475 17.09 16.99 17.09 16.60 17.09 287,387 16.965 2.44%
2008-04-24 0 17.18 17.12 17.28 17.00 17.40 259,000 4,424,320 17.082 16.68 16.62 16.78 16.50 16.89 266,786 16.584 1.90%
2008-04-23 0 16.86 16.80 17.00 16.50 16.86 453,000 7,583,320 16.740 16.37 16.31 16.50 16.02 16.37 466,618 16.252 2.43%
2008-04-22 0 16.46 16.22 16.46 16.40 16.80 138,000 2,302,460 16.684 15.98 15.75 15.98 15.92 16.31 142,148 16.198 -1.44%
2008-04-21 0 16.70 16.60 16.74 16.60 16.94 219,000 3,656,300 16.695 16.21 16.12 16.25 16.12 16.45 225,583 16.208 0.60%
2008-04-18 0 16.60 16.44 16.60 16.40 16.70 110,000 1,821,720 16.561 16.12 15.96 16.12 15.92 16.21 113,307 16.078 1.47%
2008-04-17 0 16.36 16.42 16.46 15.98 16.78 356,000 5,783,020 16.244 15.88 15.94 15.98 15.51 16.29 366,702 15.770 3.28%
2008-04-16 0 15.84 15.64 15.84 15.72 15.86 159,000 2,511,440 15.795 15.38 15.18 15.38 15.26 15.40 163,780 15.334 0.89%
2008-04-15 0 15.70 15.68 15.70 15.60 15.70 7,000 109,760 15.680 15.24 15.22 15.24 15.14 15.24 7,210 15.222 0.00%
2008-04-14 0 15.70 15.70 15.88 15.50 15.88 199,700 3,143,150 15.739 15.24 15.24 15.42 15.05 15.42 205,703 15.280 -1.26%
2008-04-11 0 15.90 15.82 16.00 15.50 16.00 351,000 5,517,980 15.721 15.44 15.36 15.53 15.05 15.53 361,551 15.262 3.52%
2008-04-10 0 15.36 15.34 15.38 14.80 15.42 84,000 1,288,600 15.340 14.91 14.89 14.93 14.37 14.97 86,525 14.893 -0.90%
2008-04-09 0 15.50 15.30 15.50 15.32 15.56 26,000 401,620 15.447 15.05 14.85 15.05 14.87 15.11 26,782 14.996 0.00%
2008-04-08 0 15.50 15.44 15.68 15.50 15.58 80,000 1,241,920 15.524 15.05 14.99 15.22 15.05 15.13 82,405 15.071 -1.52%
2008-04-07 0 15.74 15.74 15.78 15.60 15.82 531,000 8,347,420 15.720 15.28 15.28 15.32 15.14 15.36 546,962 15.261 1.03%
2008-04-03 0 15.58 15.42 15.60 15.36 15.60 95,000 1,474,580 15.522 15.13 14.97 15.14 14.91 15.14 97,856 15.069 -0.89%
2008-04-02 0 15.72 15.66 15.72 15.60 15.80 174,000 2,747,520 15.790 15.26 15.20 15.26 15.14 15.34 179,231 15.330 0.64%
2008-04-01 0 15.62 15.68 15.84 15.60 16.00 104,000 1,647,120 15.838 15.16 15.22 15.38 15.14 15.53 107,126 15.375 0.13%
2008-03-31 0 15.60 15.42 15.60 15.28 15.64 138,000 2,138,640 15.497 15.14 14.97 15.14 14.83 15.18 142,148 15.045 3.86%
2008-03-28 0 15.02 15.02 15.30 15.00 15.30 76,000 1,143,420 15.045 14.58 14.58 14.85 14.56 14.85 78,285 14.606 -1.18%
2008-03-27 0 15.20 15.12 15.28 15.00 15.20 16,800 253,840 15.110 14.76 14.68 14.83 14.56 14.76 17,305 14.669 0.00%
2008-03-26 0 15.20 15.10 15.36 15.02 15.30 21,000 319,720 15.225 14.76 14.66 14.91 14.58 14.85 21,631 14.780 -1.04%
2008-03-25 0 15.36 15.34 15.36 15.00 15.50 158,000 2,415,600 15.289 14.91 14.89 14.91 14.56 15.05 162,750 14.842 2.26%
2008-03-20 0 15.02 15.00 15.06 14.70 15.02 160,000 2,398,220 14.989 14.58 14.56 14.62 14.27 14.58 164,810 14.551 0.13%
2008-03-19 0 15.00 14.98 15.08 15.00 15.10 112,000 1,683,120 15.028 14.56 14.54 14.64 14.56 14.66 115,367 14.589 0.00%
2008-03-18 0 15.00 14.84 15.00 15.00 15.16 81,000 1,216,440 15.018 14.56 14.41 14.56 14.56 14.72 83,435 14.580 0.00%
2008-03-17 0 15.00 14.80 15.00 14.96 15.20 231,000 3,473,420 15.036 14.56 14.37 14.56 14.52 14.76 237,944 14.598 -0.66%
2008-03-14 0 15.10 15.40 15.48 15.00 15.52 35,000 530,500 15.157 14.66 14.95 15.03 14.56 15.07 36,052 14.715 -2.58%
2008-03-13 0 15.50 15.22 15.50 15.50 15.60 52,000 809,240 15.562 15.05 14.78 15.05 15.05 15.14 53,563 15.108 -3.00%
2008-03-12 0 15.98 15.58 15.98 16.02 16.02 2,000 32,040 16.020 15.51 15.13 15.51 15.55 15.55 2,060 15.552 0.00%
2008-03-11 0 15.98 15.82 15.98 15.76 16.10 71,000 1,130,940 15.929 15.51 15.36 15.51 15.30 15.63 73,134 15.464 1.14%
2008-03-10 0 15.80 15.60 15.80 15.50 15.80 52,000 815,920 15.691 15.34 15.14 15.34 15.05 15.34 53,563 15.233 -0.63%
2008-03-07 0 15.90 15.50 15.90 15.70 16.00 52,000 829,800 15.958 15.44 15.05 15.44 15.24 15.53 53,563 15.492 0.00%
2008-03-06 0 15.90 15.82 16.06 15.80 16.10 45,000 713,720 15.860 15.44 15.36 15.59 15.34 15.63 46,353 15.398 -0.63%
2008-03-05 0 16.00 15.86 16.00 15.60 16.38 542,000 8,722,060 16.092 15.53 15.40 15.53 15.14 15.90 558,293 15.623 4.71%
2008-03-04 0 15.28 15.08 15.20 15.00 15.28 59,000 894,420 15.160 14.83 14.64 14.76 14.56 14.83 60,774 14.717 1.73%
2008-03-03 0 15.02 15.02 15.16 11.60 15.00 24,000 349,800 14.575 14.58 14.58 14.72 11.26 14.56 24,721 14.150 -0.92%
2008-02-29 0 15.16 15.00 15.16 15.00 15.16 26,000 390,160 15.006 14.72 14.56 14.72 14.56 14.72 26,782 14.568 1.07%
2008-02-28 0 15.00 14.86 15.00 15.00 15.00 25,000 375,000 15.000 14.56 14.43 14.56 14.56 14.56 25,752 14.562 -0.53%
2008-02-27 0 15.08 15.00 15.08 14.80 15.10 30,000 445,600 14.853 14.64 14.56 14.64 14.37 14.66 30,902 14.420 1.07%
2008-02-26 0 14.92 15.00 15.20 14.80 15.00 13,000 192,800 14.831 14.48 14.56 14.76 14.37 14.56 13,391 14.398 0.00%
2008-02-25 0 14.92 14.86 15.00 14.82 15.02 20,000 299,380 14.969 14.48 14.43 14.56 14.39 14.58 20,601 14.532 -0.53%
2008-02-22 0 15.00 14.92 15.00 14.92 15.00 10,941 163,955 14.985 14.56 14.48 14.56 14.48 14.56 11,270 14.548 0.00%
2008-02-21 0 15.00 14.98 15.08 15.00 15.08 42,000 631,280 15.030 14.56 14.54 14.64 14.56 14.64 43,263 14.592 -0.53%
2008-02-20 0 15.08 15.06 15.16 15.02 15.26 52,400 792,916 15.132 14.64 14.62 14.72 14.58 14.81 53,975 14.690 -0.79%
2008-02-19 0 15.20 15.04 15.30 15.00 15.28 45,000 684,920 15.220 14.76 14.60 14.85 14.56 14.83 46,353 14.776 -1.30%
2008-02-18 0 15.40 15.10 15.40 15.20 15.40 25,000 382,900 15.316 14.95 14.66 14.95 14.76 14.95 25,752 14.869 0.26%
2008-02-15 0 15.36 15.22 15.36 15.10 15.36 63,000 960,440 15.245 14.91 14.78 14.91 14.66 14.91 64,894 14.800 0.26%
2008-02-14 0 15.32 15.20 15.36 15.10 15.40 177,000 2,718,780 15.360 14.87 14.76 14.91 14.66 14.95 182,321 14.912 1.46%
2008-02-13 0 15.10 14.98 15.10 14.96 15.10 39,000 586,980 15.051 14.66 14.54 14.66 14.52 14.66 40,172 14.612 0.00%
2008-02-12 0 15.10 15.10 15.30 15.00 15.12 25,000 377,220 15.089 14.66 14.66 14.85 14.56 14.68 25,752 14.648 -0.92%
2008-02-11 0 15.24 15.10 15.24 15.10 15.24 41,000 622,100 15.173 14.80 14.66 14.80 14.66 14.80 42,232 14.730 0.26%
2008-02-06 0 15.20 14.92 15.26 15.20 15.20 4,000 60,800 15.200 14.76 14.48 14.81 14.76 14.76 4,120 14.756 -0.26%
2008-02-05 0 15.24 15.12 15.24 15.02 15.30 29,000 440,320 15.183 14.80 14.68 14.80 14.58 14.85 29,872 14.740 0.26%
2008-02-04 0 15.20 15.20 15.38 15.20 15.44 67,000 1,027,340 15.333 14.76 14.76 14.93 14.76 14.99 69,014 14.886 1.60%
2008-02-01 0 14.96 14.68 14.96 14.80 14.98 15,000 222,880 14.859 14.52 14.25 14.52 14.37 14.54 15,451 14.425 1.08%
2008-01-31 0 14.80 14.72 14.80 14.80 15.00 133,000 1,980,480 14.891 14.37 14.29 14.37 14.37 14.56 136,998 14.456 -1.20%
2008-01-30 0 14.98 14.98 15.00 14.82 15.38 54,000 808,700 14.976 14.54 14.54 14.56 14.39 14.93 55,623 14.539 0.00%
2008-01-29 0 14.98 14.90 15.00 14.98 15.18 50,000 752,720 15.054 14.54 14.47 14.56 14.54 14.74 51,503 14.615 1.22%
2008-01-28 0 14.80 14.78 14.80 14.78 15.04 168,000 2,506,140 14.918 14.37 14.35 14.37 14.35 14.60 173,050 14.482 -1.60%
2008-01-25 0 15.04 15.04 15.16 15.04 15.30 294,000 4,443,580 15.114 14.60 14.60 14.72 14.60 14.85 302,838 14.673 -0.66%
2008-01-24 0 15.14 15.10 15.12 15.00 15.20 65,950 998,175 15.135 14.70 14.66 14.68 14.56 14.76 67,933 14.694 0.13%
2008-01-23 0 15.12 15.00 15.14 15.00 15.30 146,000 2,210,740 15.142 14.68 14.56 14.70 14.56 14.85 150,389 14.700 2.86%
2008-01-22 0 14.70 14.70 14.98 14.58 15.70 195,000 2,961,500 15.187 14.27 14.27 14.54 14.15 15.24 200,862 14.744 -6.49%
2008-01-21 0 15.72 15.72 15.80 15.70 16.00 243,000 3,862,760 15.896 15.26 15.26 15.34 15.24 15.53 250,305 15.432 -1.63%
2008-01-18 0 15.98 15.88 16.00 15.98 16.36 422,000 6,833,600 16.193 15.51 15.42 15.53 15.51 15.88 434,686 15.721 -2.56%
2008-01-17 0 16.40 16.40 16.46 16.24 16.50 248,000 4,055,700 16.354 15.92 15.92 15.98 15.77 16.02 255,455 15.876 0.99%
2008-01-16 0 16.24 16.00 16.24 15.66 16.30 649,000 10,414,800 16.047 15.77 15.53 15.77 15.20 15.82 668,510 15.579 1.50%
2008-01-15 0 16.00 15.90 16.00 15.74 16.24 413,000 6,624,440 16.040 15.53 15.44 15.53 15.28 15.77 425,415 15.572 3.23%
2008-01-14 0 15.50 15.50 15.90 15.32 15.96 86,000 1,334,480 15.517 15.05 15.05 15.44 14.87 15.49 88,585 15.064 0.26%
2008-01-11 0 15.46 15.40 15.66 15.26 15.88 95,000 1,490,760 15.692 15.01 14.95 15.20 14.81 15.42 97,856 15.234 -3.25%
2008-01-10 0 15.98 15.80 16.00 15.88 15.98 67,000 1,066,380 15.916 15.51 15.34 15.53 15.42 15.51 69,014 15.452 0.44%
2008-01-09 0 15.96 15.96 15.98 15.92 16.10 83,000 1,325,720 15.973 15.45 15.45 15.47 15.41 15.58 85,764 15.458 0.25%
2008-01-08 0 15.92 15.92 15.98 15.74 16.10 97,000 1,549,840 15.978 15.41 15.41 15.47 15.23 15.58 100,230 15.463 1.27%
2008-01-07 0 15.72 15.78 15.96 15.42 15.78 71,000 1,107,500 15.599 15.21 15.27 15.45 14.92 15.27 73,364 15.096 0.90%
2008-01-04 0 15.58 15.38 15.60 15.58 15.60 72,000 1,122,440 15.589 15.08 14.88 15.10 15.08 15.10 74,397 15.087 1.17%
2008-01-03 0 15.40 15.36 15.48 15.00 15.58 64,000 990,260 15.473 14.90 14.87 14.98 14.52 15.08 66,131 14.974 0.00%
2008-01-02 0 15.40 15.30 15.48 15.20 15.50 44,000 677,500 15.398 14.90 14.81 14.98 14.71 15.00 45,465 14.902 -0.65%
2007-12-31 0 15.50 15.50 15.58 15.30 15.50 84,000 1,297,100 15.442 15.00 15.00 15.08 14.81 15.00 86,797 14.944 1.97%
2007-12-28 0 15.20 15.20 15.34 14.72 15.42 194,000 2,932,700 15.117 14.71 14.71 14.85 14.25 14.92 200,460 14.630 0.93%
2007-12-27 0 15.06 15.06 15.40 14.72 15.40 295,000 4,511,680 15.294 14.57 14.57 14.90 14.25 14.90 304,823 14.801 -0.26%
2007-12-24 0 15.10 15.00 15.22 14.72 15.10 23,000 344,640 14.984 14.61 14.52 14.73 14.25 14.61 23,766 14.501 0.94%
2007-12-21 0 14.96 14.96 15.00 14.50 15.00 173,000 2,562,140 14.810 14.48 14.48 14.52 14.03 14.52 178,761 14.333 -0.27%
2007-12-20 0 15.00 15.00 15.24 14.92 15.22 111,000 1,669,240 15.038 14.52 14.52 14.75 14.44 14.73 114,696 14.554 -0.79%
2007-12-19 0 15.12 14.92 15.20 14.84 15.12 188,000 2,815,440 14.976 14.63 14.44 14.71 14.36 14.63 194,260 14.493 1.07%
2007-12-18 0 14.96 14.88 14.96 14.88 15.04 163,000 2,434,900 14.938 14.48 14.40 14.48 14.40 14.56 168,428 14.457 0.13%
2007-12-17 0 14.94 14.90 15.00 14.80 15.00 83,000 1,235,940 14.891 14.46 14.42 14.52 14.32 14.52 85,764 14.411 -2.35%
2007-12-14 0 15.30 15.20 15.30 15.10 15.44 154,000 2,370,660 15.394 14.81 14.71 14.81 14.61 14.94 159,128 14.898 -0.78%
2007-12-13 0 15.42 15.42 15.50 15.22 15.60 65,000 1,002,840 15.428 14.92 14.92 15.00 14.73 15.10 67,164 14.931 1.45%
2007-12-12 0 15.20 15.14 15.22 14.84 15.26 50,000 760,380 15.208 14.71 14.65 14.73 14.36 14.77 51,665 14.718 -0.78%
2007-12-11 0 15.32 15.22 15.50 15.20 15.98 117,000 1,819,080 15.548 14.83 14.73 15.00 14.71 15.47 120,896 15.047 -1.16%
2007-12-10 0 15.50 15.28 15.52 15.12 15.90 59,180 910,658 15.388 15.00 14.79 15.02 14.63 15.39 61,151 14.892 -1.15%
2007-12-07 0 15.68 15.66 15.68 15.66 15.86 8,000 125,520 15.690 15.17 15.16 15.17 15.16 15.35 8,266 15.184 -1.13%
2007-12-06 0 15.86 15.86 15.90 15.86 16.22 68,000 1,093,200 16.076 15.35 15.35 15.39 15.35 15.70 70,264 15.558 -0.88%
2007-12-05 0 16.00 15.92 16.12 15.80 16.00 64,000 1,018,720 15.918 15.48 15.41 15.60 15.29 15.48 66,131 15.405 -1.23%
2007-12-04 0 16.20 16.02 16.24 16.00 16.50 249,000 4,023,760 16.160 15.68 15.50 15.72 15.48 15.97 257,291 15.639 0.00%
2007-12-03 0 16.20 16.00 16.20 15.90 16.78 213,000 3,475,180 16.315 15.68 15.48 15.68 15.39 16.24 220,092 15.790 4.52%
2007-11-30 0 15.50 15.40 15.50 14.60 15.54 183,000 2,792,240 15.258 15.00 14.90 15.00 14.13 15.04 189,094 14.766 2.51%
2007-11-29 0 15.12 15.10 15.20 14.92 15.38 98,000 1,480,740 15.110 14.63 14.61 14.71 14.44 14.88 101,263 14.623 0.93%
2007-11-28 0 14.98 14.56 14.98 14.20 15.48 43,000 621,540 14.454 14.50 14.09 14.50 13.74 14.98 44,432 13.989 3.31%
2007-11-27 0 14.50 14.50 14.58 14.40 14.60 45,000 652,240 14.494 14.03 14.03 14.11 13.94 14.13 46,498 14.027 -0.68%
2007-11-26 0 14.60 14.50 14.66 14.40 14.66 86,000 1,251,420 14.551 14.13 14.03 14.19 13.94 14.19 88,864 14.082 2.10%
2007-11-23 0 14.30 14.30 14.50 14.28 14.60 69,000 995,020 14.421 13.84 13.84 14.03 13.82 14.13 71,298 13.956 0.00%
2007-11-22 0 14.30 14.30 14.40 14.00 14.46 92,000 1,321,440 14.363 13.84 13.84 13.94 13.55 13.99 95,063 13.901 0.00%
2007-11-21 0 14.30 14.10 14.30 14.30 15.04 193,000 2,815,780 14.590 13.84 13.65 13.84 13.84 14.56 199,427 14.119 -4.67%
2007-11-20 0 15.00 14.94 15.00 14.90 15.48 291,000 4,395,500 15.105 14.52 14.46 14.52 14.42 14.98 300,690 14.618 -3.10%
2007-11-19 0 15.48 15.20 15.48 15.20 15.60 77,000 1,179,840 15.323 14.98 14.71 14.98 14.71 15.10 79,564 14.829 1.84%
2007-11-16 0 15.20 15.20 15.28 15.00 15.30 109,000 1,657,660 15.208 14.71 14.71 14.79 14.52 14.81 112,629 14.718 -2.31%
2007-11-15 0 15.56 15.32 15.56 15.40 15.56 13,000 200,360 15.412 15.06 14.83 15.06 14.90 15.06 13,433 14.916 0.39%
2007-11-14 0 15.50 15.40 15.50 15.50 15.60 192,000 2,984,420 15.544 15.00 14.90 15.00 15.00 15.10 198,393 15.043 0.00%
2007-11-13 0 15.50 15.40 15.50 15.40 15.80 57,000 884,500 15.518 15.00 14.90 15.00 14.90 15.29 58,898 15.017 -0.39%
2007-11-12 0 15.56 15.52 15.60 15.00 15.70 64,000 981,840 15.341 15.06 15.02 15.10 14.52 15.19 66,131 14.847 -2.26%
2007-11-09 0 15.92 15.92 15.94 15.92 16.12 276,000 4,427,540 16.042 15.41 15.41 15.43 15.41 15.60 285,190 15.525 -1.49%
2007-11-08 0 16.16 16.12 16.22 16.00 16.48 76,000 1,225,140 16.120 15.64 15.60 15.70 15.48 15.95 78,531 15.601 -2.06%
2007-11-07 0 16.50 16.30 16.44 16.50 16.90 120,000 1,997,760 16.648 15.97 15.77 15.91 15.97 16.36 123,996 16.112 -2.37%
2007-11-06 0 16.90 16.70 16.90 16.38 17.10 430,000 7,222,740 16.797 16.36 16.16 16.36 15.85 16.55 444,318 16.256 5.10%
2007-11-05 0 16.08 15.98 16.00 15.00 17.00 515,000 8,292,700 16.102 15.56 15.47 15.48 14.52 16.45 532,149 15.583 8.36%
2007-11-02 0 14.84 14.84 15.12 13.34 15.50 728,000 10,996,460 15.105 14.36 14.36 14.63 12.91 15.00 752,241 14.618 -6.67%
2007-11-01 0 15.90 15.90 15.96 15.80 16.28 421,000 6,731,280 15.989 15.39 15.39 15.45 15.29 15.76 435,019 15.474 -0.63%
2007-10-31 0 16.00 15.80 16.00 15.78 16.28 202,000 3,208,340 15.883 15.48 15.29 15.48 15.27 15.76 208,726 15.371 0.63%
2007-10-30 0 15.90 15.90 16.00 15.72 16.10 424,010 6,758,758 15.940 15.39 15.39 15.48 15.21 15.58 438,129 15.426 -0.50%
2007-10-29 0 15.98 15.84 16.00 15.74 16.28 361,000 5,764,000 15.967 15.47 15.33 15.48 15.23 15.76 373,021 15.452 -0.13%
2007-10-26 0 16.00 16.00 16.06 15.50 16.02 1,098,000 17,451,520 15.894 15.48 15.48 15.54 15.00 15.50 1,134,561 15.382 1.91%
2007-10-25 0 15.70 15.44 15.70 14.94 15.80 154,000 2,393,720 15.544 15.19 14.94 15.19 14.46 15.29 159,128 15.043 3.97%
2007-10-24 0 15.10 15.10 15.30 14.88 15.48 422,000 6,425,240 15.226 14.61 14.61 14.81 14.40 14.98 436,052 14.735 -0.66%
2007-10-23 0 15.20 15.16 15.34 14.84 15.48 198,000 2,997,300 15.138 14.71 14.67 14.85 14.36 14.98 204,593 14.650 2.43%
2007-10-22 0 14.84 14.84 14.88 14.84 14.96 95,000 1,414,340 14.888 14.36 14.36 14.40 14.36 14.48 98,163 14.408 -1.72%
2007-10-18 0 15.10 15.04 15.10 14.82 15.10 122,000 1,834,200 15.034 14.61 14.56 14.61 14.34 14.61 126,062 14.550 0.67%
2007-10-17 0 15.00 14.90 15.08 14.72 15.18 479,000 7,200,920 15.033 14.52 14.42 14.59 14.25 14.69 494,950 14.549 -1.45%
2007-10-16 0 15.22 15.20 15.30 15.18 15.28 174,000 2,649,120 15.225 14.73 14.71 14.81 14.69 14.79 179,794 14.734 -0.39%
2007-10-15 0 15.28 15.24 15.48 15.12 15.30 65,000 989,660 15.226 14.79 14.75 14.98 14.63 14.81 67,164 14.735 -0.13%
2007-10-12 0 15.30 15.22 15.30 15.30 15.60 55,000 846,900 15.398 14.81 14.73 14.81 14.81 15.10 56,831 14.902 -2.30%
2007-10-11 0 15.66 15.56 15.66 15.56 16.00 61,000 953,500 15.631 15.16 15.06 15.16 15.06 15.48 63,031 15.127 -1.26%
2007-10-10 0 15.86 15.72 15.80 15.80 16.10 292,000 4,663,740 15.972 15.35 15.21 15.29 15.29 15.58 301,723 15.457 2.32%
2007-10-09 0 15.50 15.42 15.58 15.20 15.50 141,000 2,171,220 15.399 15.00 14.92 15.08 14.71 15.00 145,695 14.902 0.39%
2007-10-08 0 15.44 15.32 15.50 15.16 15.50 284,000 4,358,180 15.346 14.94 14.83 15.00 14.67 15.00 293,457 14.851 1.85%
2007-10-05 0 15.16 15.16 15.18 14.70 15.20 168,000 2,533,460 15.080 14.67 14.67 14.69 14.23 14.71 173,594 14.594 3.27%
2007-10-04 0 14.68 14.48 14.68 14.48 14.80 143,000 2,088,260 14.603 14.21 14.01 14.21 14.01 14.32 147,762 14.133 -0.81%
2007-10-03 0 14.80 14.52 14.70 14.42 14.80 446,000 6,500,240 14.575 14.32 14.05 14.23 13.96 14.32 460,851 14.105 1.37%
2007-10-02 0 14.60 14.56 14.60 14.38 14.78 380,000 5,553,460 14.614 14.13 14.09 14.13 13.92 14.30 392,653 14.143 3.84%
2007-09-28 0 14.06 14.06 14.10 14.02 14.14 213,000 2,998,460 14.077 13.61 13.61 13.65 13.57 13.68 220,092 13.624 -0.28%
2007-09-27 0 14.10 14.08 14.10 14.10 14.30 339,000 4,787,480 14.122 13.65 13.63 13.65 13.65 13.84 350,288 13.667 -1.40%
2007-09-25 0 14.30 14.30 14.44 14.30 14.46 29,000 418,460 14.430 13.84 13.84 13.97 13.84 13.99 29,966 13.965 -1.79%
2007-09-24 0 14.56 14.44 14.56 14.48 14.72 155,000 2,272,360 14.660 14.09 13.97 14.09 14.01 14.25 160,161 14.188 -1.36%
2007-09-21 0 14.76 14.74 14.76 14.70 14.80 106,000 1,561,000 14.726 14.28 14.27 14.28 14.23 14.32 109,530 14.252 -0.14%
2007-09-20 0 14.78 14.78 14.80 14.72 14.80 96,000 1,416,520 14.755 14.30 14.30 14.32 14.25 14.32 99,197 14.280 0.41%
2007-09-19 0 14.72 14.70 14.72 14.74 14.78 65,000 959,500 14.762 14.25 14.23 14.25 14.27 14.30 67,164 14.286 0.82%
2007-09-18 0 14.60 14.58 14.62 14.58 14.80 55,000 805,040 14.637 14.13 14.11 14.15 14.11 14.32 56,831 14.165 -0.68%
2007-09-17 0 14.70 14.68 14.82 14.62 14.80 304,000 4,464,820 14.687 14.23 14.21 14.34 14.15 14.32 314,123 14.214 -0.81%
2007-09-14 0 14.82 14.78 14.82 14.76 14.98 274,000 4,073,620 14.867 14.34 14.30 14.34 14.28 14.50 283,124 14.388 -1.07%
2007-09-13 0 14.98 14.86 14.98 14.50 15.10 93,002 1,386,550 14.909 14.50 14.38 14.50 14.03 14.61 96,099 14.428 -0.93%
2007-09-12 0 15.12 15.12 15.18 14.80 15.12 223,000 3,346,620 15.007 14.63 14.63 14.69 14.32 14.63 230,425 14.524 1.48%
2007-09-11 0 14.90 14.80 14.90 14.80 15.00 27,000 402,360 14.902 14.42 14.32 14.42 14.32 14.52 27,899 14.422 0.81%
2007-09-10 0 14.78 14.70 14.86 14.70 15.00 26,000 385,160 14.814 14.30 14.23 14.38 14.23 14.52 26,866 14.336 0.41%
2007-09-07 0 14.72 14.72 14.80 14.52 14.80 78,000 1,146,820 14.703 14.25 14.25 14.32 14.05 14.32 80,597 14.229 1.66%
2007-09-06 0 14.48 14.48 14.68 14.40 14.60 145,000 2,103,520 14.507 14.01 14.01 14.21 13.94 14.13 149,828 14.040 -0.55%
2007-09-05 0 14.56 14.54 14.62 14.54 14.80 98,000 1,431,040 14.602 14.09 14.07 14.15 14.07 14.32 101,263 14.132 -0.95%
2007-09-04 0 14.70 14.70 14.78 14.70 14.90 119,000 1,761,480 14.802 14.23 14.23 14.30 14.23 14.42 122,962 14.325 -0.94%
2007-09-03 0 14.84 14.82 14.84 14.78 14.90 136,000 2,014,420 14.812 14.36 14.34 14.36 14.30 14.42 140,529 14.335 0.68%
2007-08-31 0 14.74 14.60 14.76 14.50 14.76 1,444,000 20,929,820 14.494 14.27 14.13 14.28 14.03 14.28 1,492,082 14.027 0.27%
2007-08-30 0 14.70 14.52 14.68 14.10 14.70 48,000 695,300 14.485 14.23 14.05 14.21 13.65 14.23 49,598 14.019 1.38%
2007-08-29 0 14.50 14.36 14.50 14.46 14.84 25,000 363,600 14.544 14.03 13.90 14.03 13.99 14.36 25,832 14.075 -2.29%
2007-08-28 0 15.24 14.96 15.24 14.92 15.28 116,000 1,748,900 15.077 14.36 14.10 14.36 14.06 14.40 123,093 14.208 0.26%
2007-08-27 0 15.20 15.20 15.28 15.20 15.50 111,070 1,715,774 15.448 14.32 14.32 14.40 14.32 14.61 117,862 14.557 1.33%
2007-08-24 0 15.00 14.88 15.00 15.00 15.00 6,000 90,000 15.000 14.14 14.02 14.14 14.14 14.14 6,367 14.136 0.00%
2007-08-23 0 15.00 14.78 15.00 15.00 16.00 25,000 377,000 15.080 14.14 13.93 14.14 14.14 15.08 26,529 14.211 4.17%
2007-08-22 0 14.40 14.40 14.60 14.20 14.50 71,000 1,019,560 14.360 13.57 13.57 13.76 13.38 13.66 75,342 13.532 -1.37%
2007-08-21 0 14.60 14.52 14.80 14.20 14.90 227,000 3,317,120 14.613 13.76 13.68 13.95 13.38 14.04 240,881 13.771 2.24%
2007-08-20 0 14.28 14.28 14.36 13.70 14.60 139,000 1,972,900 14.194 13.46 13.46 13.53 12.91 13.76 147,500 13.376 5.93%
2007-08-17 0 13.48 13.46 13.48 13.44 14.30 330,000 4,509,680 13.666 12.70 12.68 12.70 12.67 13.48 350,179 12.878 -5.60%
2007-08-16 0 14.28 14.26 14.30 14.26 15.10 199,000 2,907,340 14.610 13.46 13.44 13.48 13.44 14.23 211,169 13.768 -7.75%
2007-08-15 0 15.48 15.38 15.48 15.48 15.60 76,000 1,182,960 15.565 14.59 14.49 14.59 14.59 14.70 80,647 14.668 -0.64%
2007-08-14 0 15.58 15.56 15.76 15.58 15.58 3,000 46,740 15.580 14.68 14.66 14.85 14.68 14.68 3,183 14.682 0.00%
2007-08-13 0 15.58 15.56 15.90 15.26 15.60 35,000 544,620 15.561 14.68 14.66 14.98 14.38 14.70 37,140 14.664 -0.13%
2007-08-10 0 15.60 15.50 15.78 15.50 15.70 29,000 451,960 15.585 14.70 14.61 14.87 14.61 14.80 30,773 14.687 -0.51%
2007-08-09 0 15.68 15.68 15.90 15.68 16.20 59,000 936,920 15.880 14.78 14.78 14.98 14.78 15.27 62,608 14.965 -1.38%
2007-08-08 0 15.90 15.84 15.90 15.90 16.20 105,000 1,670,520 15.910 14.98 14.93 14.98 14.98 15.27 111,421 14.993 0.00%
2007-08-07 0 15.90 15.60 15.90 15.66 16.00 262,000 4,155,780 15.862 14.98 14.70 14.98 14.76 15.08 278,021 14.948 1.53%
2007-08-06 0 15.66 15.66 15.80 15.62 16.20 208,000 3,274,880 15.745 14.76 14.76 14.89 14.72 15.27 220,719 14.837 -4.40%
2007-08-03 0 16.38 16.20 16.38 16.20 16.50 129,195 2,116,669 16.384 15.44 15.27 15.44 15.27 15.55 137,095 15.439 0.86%
2007-08-02 0 16.24 16.22 16.30 16.20 16.50 102,000 1,670,240 16.375 15.30 15.29 15.36 15.27 15.55 108,237 15.431 -0.98%
2007-08-01 0 16.40 16.24 16.68 16.24 17.08 111,000 1,852,060 16.685 15.45 15.30 15.72 15.30 16.10 117,788 15.724 -4.21%
2007-07-31 0 17.12 17.10 17.12 17.06 17.20 55,000 940,640 17.103 16.13 16.11 16.13 16.08 16.21 58,363 16.117 -0.47%
2007-07-30 0 17.20 17.14 17.20 17.00 17.20 106,000 1,808,560 17.062 16.21 16.15 16.21 16.02 16.21 112,482 16.079 -0.69%
2007-07-27 0 17.32 17.04 17.44 17.12 17.50 93,800 1,624,160 17.315 16.32 16.06 16.44 16.13 16.49 99,536 16.317 -2.26%
2007-07-26 0 17.72 17.64 17.72 17.64 17.90 80,000 1,423,100 17.789 16.70 16.62 16.70 16.62 16.87 84,892 16.764 -0.11%
2007-07-25 0 17.74 17.72 17.88 17.64 17.90 66,000 1,178,880 17.862 16.72 16.70 16.85 16.62 16.87 70,036 16.833 -1.44%
2007-07-24 0 18.00 17.94 18.10 18.00 18.16 152,000 2,742,880 18.045 16.96 16.91 17.06 16.96 17.11 161,295 17.005 0.90%
2007-07-23 0 17.84 17.84 17.98 17.80 17.90 98,000 1,753,080 17.889 16.81 16.81 16.94 16.77 16.87 103,993 16.858 -0.45%
2007-07-20 0 17.92 17.92 18.00 17.72 18.00 79,000 1,415,000 17.911 16.89 16.89 16.96 16.70 16.96 83,831 16.879 0.90%
2007-07-19 0 17.76 17.76 18.00 17.66 18.00 89,000 1,592,840 17.897 16.74 16.74 16.96 16.64 16.96 94,442 16.866 0.23%
2007-07-18 0 17.72 17.72 17.88 17.68 17.72 28,000 497,460 17.766 16.70 16.70 16.85 16.66 16.70 29,712 16.743 -0.89%
2007-07-17 0 17.88 17.80 17.88 17.88 18.00 60,000 1,075,820 17.930 16.85 16.77 16.85 16.85 16.96 63,669 16.897 0.45%
2007-07-16 0 17.80 17.70 17.80 17.80 18.20 146,000 2,619,640 17.943 16.77 16.68 16.77 16.77 17.15 154,928 16.909 -1.77%
2007-07-13 0 18.12 18.06 18.18 17.78 18.12 169,000 3,031,520 17.938 17.08 17.02 17.13 16.76 17.08 179,334 16.904 1.57%
2007-07-12 0 17.84 17.80 17.84 17.80 18.00 97,000 1,734,600 17.882 16.81 16.77 16.81 16.77 16.96 102,932 16.852 0.22%
2007-07-11 0 17.80 17.72 17.74 17.74 17.94 62,000 1,107,980 17.871 16.77 16.70 16.72 16.72 16.91 65,791 16.841 -1.55%
2007-07-10 0 18.08 18.08 18.18 18.00 18.20 123,650 2,241,079 18.124 17.04 17.04 17.13 16.96 17.15 131,211 17.080 -2.06%
2007-07-09 0 18.46 18.26 18.50 18.46 18.62 48,000 888,560 18.512 17.40 17.21 17.43 17.40 17.55 50,935 17.445 -1.28%
2007-07-06 0 18.70 18.70 18.74 18.54 18.72 171,000 3,191,680 18.665 17.62 17.62 17.66 17.47 17.64 181,457 17.589 0.00%
2007-07-05 0 18.70 18.52 18.70 18.30 18.70 338,000 6,251,080 18.494 17.62 17.45 17.62 17.25 17.62 358,669 17.429 1.63%
2007-07-04 0 18.40 18.40 18.46 18.36 18.50 393,000 7,239,680 18.422 17.34 17.34 17.40 17.30 17.43 417,032 17.360 0.00%
2007-07-03 0 18.40 18.30 18.40 18.12 18.46 125,000 2,288,780 18.310 17.34 17.25 17.34 17.08 17.40 132,644 17.255 0.11%
2007-06-29 0 18.38 18.36 18.40 17.52 18.42 359,361 6,551,536 18.231 17.32 17.30 17.34 16.51 17.36 381,336 17.180 3.03%
2007-06-28 0 17.84 17.82 18.18 17.60 18.30 168,000 3,021,080 17.983 16.81 16.79 17.13 16.59 17.25 178,273 16.946 0.45%
2007-06-27 0 17.76 17.30 17.76 17.52 17.90 111,000 1,950,940 17.576 16.74 16.30 16.74 16.51 16.87 117,788 16.563 1.37%
2007-06-26 0 17.52 17.50 17.58 17.30 17.58 27,780 485,390 17.473 16.51 16.49 16.57 16.30 16.57 29,479 16.466 2.58%
2007-06-25 0 17.08 17.02 17.08 16.98 17.80 231,000 4,013,920 17.376 16.10 16.04 16.10 16.00 16.77 245,126 16.375 -3.39%
2007-06-22 0 17.68 17.68 17.84 17.68 18.20 230,000 4,105,640 17.851 16.66 16.66 16.81 16.66 17.15 244,064 16.822 -1.01%
2007-06-21 0 17.86 17.84 17.90 17.84 17.92 207,000 3,700,460 17.877 16.83 16.81 16.87 16.81 16.89 219,658 16.846 -1.33%
2007-06-20 0 18.10 18.00 18.40 17.98 18.10 177,000 3,187,600 18.009 17.06 16.96 17.34 16.94 17.06 187,824 16.971 0.00%
2007-06-18 0 18.10 18.08 18.20 18.00 18.20 86,000 1,554,140 18.071 17.06 17.04 17.15 16.96 17.15 91,259 17.030 -0.55%
2007-06-15 0 18.20 18.08 18.22 18.10 18.40 74,000 1,346,700 18.199 17.15 17.04 17.17 17.06 17.34 78,525 17.150 -0.11%
2007-06-14 0 18.22 18.10 18.22 18.22 18.30 62,000 1,130,760 18.238 17.17 17.06 17.17 17.17 17.25 65,791 17.187 0.00%
2007-06-13 0 18.22 18.22 18.40 18.10 18.32 31,400 572,432 18.230 17.17 17.17 17.34 17.06 17.26 33,320 17.180 -0.98%
2007-06-12 0 18.40 18.26 18.40 18.50 18.60 11,000 204,000 18.545 17.34 17.21 17.34 17.43 17.53 11,673 17.477 -1.39%
2007-06-11 0 18.66 18.52 18.66 18.60 18.72 70,000 1,307,520 18.679 17.58 17.45 17.58 17.53 17.64 74,280 17.602 -0.53%
2007-06-08 0 18.76 18.62 18.78 18.50 18.76 113,000 2,103,020 18.611 17.68 17.55 17.70 17.43 17.68 119,910 17.538 0.86%
2007-06-07 0 18.60 18.60 18.68 18.50 18.80 108,000 2,012,160 18.631 17.53 17.53 17.60 17.43 17.72 114,604 17.557 0.54%
2007-06-06 0 18.50 18.40 18.60 18.40 18.68 114,000 2,111,420 18.521 17.43 17.34 17.53 17.34 17.60 120,971 17.454 -0.96%
2007-06-05 0 18.68 18.60 18.70 18.40 18.80 190,000 3,535,460 18.608 17.60 17.53 17.62 17.34 17.72 201,618 17.535 0.43%
2007-06-04 0 18.60 18.56 18.76 17.80 18.70 261,000 4,803,440 18.404 17.53 17.49 17.68 16.77 17.62 276,960 17.343 3.91%
2007-06-01 0 17.90 17.90 17.98 17.90 18.10 192,000 3,454,720 17.993 16.87 16.87 16.94 16.87 17.06 203,741 16.956 -1.10%
2007-05-31 0 18.10 18.08 18.16 17.80 18.30 492,000 8,882,240 18.053 17.06 17.04 17.11 16.77 17.25 522,086 17.013 2.26%
2007-05-30 0 17.70 17.60 17.70 17.60 17.70 27,000 476,700 17.656 16.68 16.59 16.68 16.59 16.68 28,651 16.638 0.57%
2007-05-29 0 17.60 17.50 17.76 17.24 17.60 84,000 1,472,880 17.534 16.59 16.49 16.74 16.25 16.59 89,137 16.524 0.00%
2007-05-28 0 17.60 17.60 17.76 17.60 18.00 256,000 4,509,580 17.616 16.59 16.59 16.74 16.59 16.96 271,654 16.600 0.00%
2007-05-25 0 17.60 17.60 17.70 17.60 17.88 84,000 1,486,760 17.700 16.59 16.59 16.68 16.59 16.85 89,137 16.680 -1.79%
2007-05-23 0 17.92 17.90 17.92 17.92 18.10 118,000 2,125,100 18.009 16.89 16.87 16.89 16.89 17.06 125,216 16.972 -0.22%
2007-05-22 0 17.96 17.84 17.96 17.84 17.96 57,000 1,020,120 17.897 16.93 16.81 16.93 16.81 16.93 60,486 16.866 -0.77%
2007-05-21 0 18.10 18.02 18.20 17.86 18.20 107,000 1,923,500 17.977 17.06 16.98 17.15 16.83 17.15 113,543 16.941 0.56%
2007-05-18 0 18.00 17.94 18.00 17.90 18.28 26,000 469,360 18.052 16.96 16.91 16.96 16.87 17.23 27,590 17.012 -0.55%
2007-05-17 0 18.10 18.08 18.48 17.84 18.36 347,000 6,239,920 17.982 17.06 17.04 17.42 16.81 17.30 368,219 16.946 -0.55%
2007-05-16 0 18.20 18.18 18.20 18.10 18.22 277,000 5,041,500 18.200 17.15 17.13 17.15 17.06 17.17 293,938 17.152 -0.44%
2007-05-15 0 18.28 18.20 18.40 18.08 18.50 158,000 2,876,160 18.204 17.23 17.15 17.34 17.04 17.43 167,662 17.155 0.66%
2007-05-14 0 18.16 18.08 18.12 18.10 18.48 209,000 3,809,560 18.228 17.11 17.04 17.08 17.06 17.42 221,780 17.177 -0.11%
2007-05-11 0 18.18 18.14 18.18 18.16 18.60 1,469,000 26,538,460 18.066 17.13 17.09 17.13 17.11 17.53 1,558,829 17.025 0.00%
2007-05-10 0 18.18 18.18 18.28 18.00 18.80 102,000 1,864,280 18.277 17.13 17.13 17.23 16.96 17.72 108,237 17.224 -0.66%
2007-05-09 0 18.30 18.20 18.40 18.10 18.54 283,000 5,205,980 18.396 17.25 17.15 17.34 17.06 17.47 300,305 17.336 -0.33%
2007-05-08 0 18.36 18.10 18.36 18.00 18.48 238,000 4,336,180 18.219 17.30 17.06 17.30 16.96 17.42 252,554 17.169 2.57%
2007-05-07 0 17.90 17.80 17.92 17.40 17.94 338,000 6,027,640 17.833 16.87 16.77 16.89 16.40 16.91 358,669 16.806 0.67%
2007-05-04 0 17.78 17.60 17.78 17.06 18.10 213,000 3,713,900 17.436 16.76 16.59 16.76 16.08 17.06 226,025 16.431 0.57%
2007-05-03 0 17.68 17.52 17.62 17.48 20.00 1,089,000 20,174,680 18.526 16.66 16.51 16.60 16.47 18.85 1,155,592 17.458 1.26%
2007-05-02 0 17.46 17.32 17.46 15.50 17.48 1,112,000 18,396,660 16.544 16.45 16.32 16.45 14.61 16.47 1,179,999 15.590 12.79%
2007-04-30 0 15.48 15.44 15.48 15.02 15.48 254,000 3,894,980 15.335 14.59 14.55 14.59 14.15 14.59 269,532 14.451 2.11%
2007-04-27 0 15.16 15.02 15.20 15.02 15.22 110,000 1,665,960 15.145 14.29 14.15 14.32 14.15 14.34 116,726 14.272 -1.56%
2007-04-26 0 15.40 15.18 15.46 15.18 15.40 136,000 2,086,680 15.343 14.51 14.31 14.57 14.31 14.51 144,316 14.459 0.52%
2007-04-25 0 15.32 15.18 15.32 15.00 15.32 197,000 2,996,500 15.211 14.44 14.31 14.44 14.14 14.44 209,047 14.334 0.92%
2007-04-24 0 15.18 14.84 15.20 15.16 15.20 62,000 941,560 15.186 14.31 13.98 14.32 14.29 14.32 65,791 14.311 -0.13%
2007-04-23 0 15.20 14.80 15.20 15.02 15.20 100,000 1,513,180 15.132 14.32 13.95 14.32 14.15 14.32 106,115 14.260 0.66%
2007-04-20 0 15.10 14.88 15.10 14.50 15.10 2,424,000 35,760,920 14.753 14.23 14.02 14.23 13.66 14.23 2,572,227 13.903 2.03%
2007-04-19 0 14.80 14.78 14.94 14.72 15.02 200,000 2,997,360 14.987 13.95 13.93 14.08 13.87 14.15 212,230 14.123 -2.63%
2007-04-18 0 15.20 15.00 15.20 15.00 15.20 110,000 1,661,440 15.104 14.32 14.14 14.32 14.14 14.32 116,726 14.234 0.00%
2007-04-17 0 15.20 15.10 15.28 14.92 15.20 296,000 4,468,660 15.097 14.32 14.23 14.40 14.06 14.32 314,100 14.227 0.26%
2007-04-16 0 15.16 14.80 15.16 14.60 15.50 216,000 3,262,540 15.104 14.29 13.95 14.29 13.76 14.61 229,208 14.234 3.84%
2007-04-13 0 14.60 14.56 14.60 14.48 14.70 148,000 2,149,540 14.524 13.76 13.72 13.76 13.65 13.85 157,050 13.687 0.69%
2007-04-12 0 14.50 14.46 14.50 14.40 14.50 275,000 3,987,160 14.499 13.66 13.63 13.66 13.57 13.66 291,816 13.663 0.28%
2007-04-11 0 14.46 14.30 14.50 14.18 14.56 52,000 742,220 14.273 13.63 13.48 13.66 13.36 13.72 55,180 13.451 -0.69%
2007-04-10 0 14.56 14.36 14.58 14.34 14.60 144,000 2,099,760 14.582 13.72 13.53 13.74 13.51 13.76 152,806 13.741 0.55%
2007-04-04 0 14.48 14.28 14.50 14.26 14.56 46,000 663,780 14.430 13.65 13.46 13.66 13.44 13.72 48,813 13.598 0.70%
2007-04-03 0 14.38 14.24 14.38 14.30 14.38 3,000 42,980 14.327 13.55 13.42 13.55 13.48 13.55 3,183 13.501 -0.14%
2007-04-02 0 14.40 14.30 14.40 14.18 14.70 65,000 927,560 14.270 13.57 13.48 13.57 13.36 13.85 68,975 13.448 1.27%
2007-03-30 0 14.22 14.22 14.42 14.18 14.22 268,000 3,806,540 14.204 13.40 13.40 13.59 13.36 13.40 284,388 13.385 0.28%
2007-03-29 0 14.18 14.18 14.22 14.18 14.30 133,000 1,891,800 14.224 13.36 13.36 13.40 13.36 13.48 141,133 13.404 -2.07%
2007-03-28 0 14.48 14.30 14.48 14.46 14.50 36,000 521,280 14.480 13.65 13.48 13.65 13.63 13.66 38,201 13.646 0.14%
2007-03-27 0 14.46 14.30 14.58 14.30 14.60 59,000 854,140 14.477 13.63 13.48 13.74 13.48 13.76 62,608 13.643 -0.96%
2007-03-26 0 14.60 14.32 14.70 13.80 14.60 134,000 1,928,680 14.393 13.76 13.49 13.85 13.00 13.76 142,194 13.564 5.64%
2007-03-23 0 13.82 13.82 14.00 13.70 13.90 65,000 896,280 13.789 13.02 13.02 13.19 12.91 13.10 68,975 12.994 -0.43%
2007-03-22 0 13.88 13.80 13.90 13.82 14.20 54,000 760,860 14.090 13.08 13.00 13.10 13.02 13.38 57,302 13.278 -0.72%
2007-03-21 0 13.98 13.88 14.00 - - 0 0 - 13.17 13.08 13.19 - - 0 - 0.00%
2007-03-20 0 13.98 13.84 13.98 13.82 13.98 12,000 166,220 13.852 13.17 13.04 13.17 13.02 13.17 12,734 13.053 0.72%
2007-03-19 0 13.88 13.82 14.00 - - 0 0 - 13.08 13.02 13.19 - - 0 - 0.00%
2007-03-16 0 13.88 13.82 14.04 - - 0 0 - 13.08 13.02 13.23 - - 0 - 0.00%
2007-03-15 0 13.88 13.84 13.88 13.84 14.00 42,000 586,660 13.968 13.08 13.04 13.08 13.04 13.19 44,568 13.163 -0.57%
2007-03-14 0 13.96 13.84 13.96 13.82 13.98 13,000 180,240 13.865 13.16 13.04 13.16 13.02 13.17 13,795 13.066 -0.85%
2007-03-13 0 14.08 14.00 14.08 14.02 14.36 232,000 3,297,340 14.213 13.27 13.19 13.27 13.21 13.53 246,187 13.394 -0.98%
2007-03-12 0 14.22 14.12 14.22 14.00 14.22 42,000 592,920 14.117 13.40 13.31 13.40 13.19 13.40 44,568 13.304 1.43%
2007-03-09 0 14.02 13.92 14.18 13.90 14.10 39,000 546,480 14.012 13.21 13.12 13.36 13.10 13.29 41,385 13.205 0.14%
2007-03-08 0 14.00 13.90 14.00 14.00 14.10 31,000 435,100 14.035 13.19 13.10 13.19 13.19 13.29 32,896 13.227 -0.57%
2007-03-07 0 14.08 13.88 14.08 13.64 14.10 309,000 4,320,020 13.981 13.27 13.08 13.27 12.85 13.29 327,895 13.175 3.07%
2007-03-06 0 13.66 13.62 13.66 13.60 13.86 232,000 3,173,760 13.680 12.87 12.84 12.87 12.82 13.06 246,187 12.892 0.44%
2007-03-05 0 13.60 13.56 13.90 13.10 13.88 127,000 1,721,020 13.551 12.82 12.78 13.10 12.35 13.08 134,766 12.770 -4.63%
2007-03-02 0 14.26 14.20 14.30 14.18 14.40 215,000 3,072,340 14.290 13.44 13.38 13.48 13.36 13.57 228,147 13.466 -1.11%
2007-03-01 0 14.42 14.36 14.48 14.42 14.70 46,000 669,160 14.547 13.59 13.53 13.65 13.59 13.85 48,813 13.709 -2.30%
2007-02-28 0 14.76 14.58 14.70 14.10 14.76 95,000 1,381,640 14.544 13.91 13.74 13.85 13.29 13.91 100,809 13.705 0.00%
2007-02-27 0 14.76 14.62 14.78 14.70 14.90 85,000 1,258,460 14.805 13.91 13.78 13.93 13.85 14.04 90,198 13.952 -0.67%
2007-02-26 0 14.86 14.64 14.86 14.72 14.90 165,000 2,449,800 14.847 14.00 13.80 14.00 13.87 14.04 175,090 13.992 1.78%
2007-02-23 0 14.60 14.60 14.64 14.58 14.66 108,000 1,578,500 14.616 13.76 13.76 13.80 13.74 13.82 114,604 13.773 -0.68%
2007-02-22 0 14.70 14.66 14.70 14.40 14.80 80,000 1,175,920 14.699 13.85 13.82 13.85 13.57 13.95 84,892 13.852 1.80%
2007-02-21 0 14.44 14.40 14.58 14.44 14.44 5,000 72,200 14.440 13.61 13.57 13.74 13.61 13.61 5,306 13.608 -0.82%
2007-02-16 0 14.56 14.56 14.60 14.48 14.62 35,000 509,520 14.558 13.72 13.72 13.76 13.65 13.78 37,140 13.719 -0.27%
2007-02-15 0 14.60 14.60 14.70 14.60 14.80 94,000 1,382,320 14.706 13.76 13.76 13.85 13.76 13.95 99,748 13.858 -0.68%
2007-02-14 0 14.70 14.58 14.70 14.60 14.70 94,000 1,376,540 14.644 13.85 13.74 13.85 13.76 13.85 99,748 13.800 0.00%
2007-02-13 0 14.70 14.52 14.70 14.48 14.74 25,000 366,740 14.670 13.85 13.68 13.85 13.65 13.89 26,529 13.824 -0.27%
2007-02-12 0 14.74 14.42 14.74 14.50 14.78 43,000 630,940 14.673 13.89 13.59 13.89 13.66 13.93 45,629 13.827 -0.27%
2007-02-09 0 14.78 14.70 14.80 14.76 14.80 13,000 192,180 14.783 13.93 13.85 13.95 13.91 13.95 13,795 13.931 0.00%
2007-02-08 0 14.78 14.76 14.90 14.78 14.92 85,000 1,260,440 14.829 13.93 13.91 14.04 13.93 14.06 90,198 13.974 -0.40%
2007-02-07 0 14.84 14.80 14.90 14.84 14.98 54,000 805,880 14.924 13.98 13.95 14.04 13.98 14.12 57,302 14.064 -0.67%
2007-02-06 0 14.94 14.86 14.94 14.90 14.96 24,000 358,280 14.928 14.08 14.00 14.08 14.04 14.10 25,468 14.068 -0.27%
2007-02-05 0 14.98 14.92 14.98 14.86 14.98 129,000 1,923,060 14.907 14.12 14.06 14.12 14.00 14.12 136,888 14.048 0.40%
2007-02-02 0 14.92 14.90 14.92 14.78 15.00 273,000 4,061,560 14.878 14.06 14.04 14.06 13.93 14.14 289,694 14.020 0.81%
2007-02-01 0 14.80 14.56 14.82 14.52 15.00 121,000 1,792,960 14.818 13.95 13.72 13.97 13.68 14.14 128,399 13.964 0.14%
2007-01-31 0 14.78 14.70 14.80 14.64 14.78 45,000 661,680 14.704 13.93 13.85 13.95 13.80 13.93 47,752 13.857 0.54%
2007-01-30 0 14.70 14.60 14.70 14.68 14.70 56,000 823,000 14.696 13.85 13.76 13.85 13.83 13.85 59,424 13.850 0.00%
2007-01-29 0 14.70 14.70 14.80 14.52 14.70 97,817 1,428,990 14.609 13.85 13.85 13.95 13.68 13.85 103,798 13.767 1.24%
2007-01-26 0 14.52 14.52 14.70 14.40 14.56 67,000 969,420 14.469 13.68 13.68 13.85 13.57 13.72 71,097 13.635 -1.89%
2007-01-25 0 14.80 14.66 14.88 14.66 14.90 227,000 3,365,200 14.825 13.95 13.82 14.02 13.82 14.04 240,881 13.970 -0.80%
2007-01-24 0 14.92 14.76 14.94 14.80 15.00 184,000 2,738,420 14.883 14.06 13.91 14.08 13.95 14.14 195,252 14.025 0.81%
2007-01-23 0 14.80 14.70 14.80 14.70 14.98 333,000 4,926,700 14.795 13.95 13.85 13.95 13.85 14.12 353,363 13.942 -0.13%
2007-01-22 0 14.82 14.80 14.90 14.80 15.20 449,000 6,725,500 14.979 13.97 13.95 14.04 13.95 14.32 476,456 14.116 1.51%
2007-01-19 0 14.60 14.50 14.60 14.46 14.60 235,000 3,408,620 14.505 13.76 13.66 13.76 13.63 13.76 249,370 13.669 0.69%
2007-01-18 0 14.50 14.36 14.50 14.30 14.60 97,000 1,402,120 14.455 13.66 13.53 13.66 13.48 13.76 102,932 13.622 1.40%
2007-01-17 0 14.30 14.22 14.30 14.30 14.48 62,000 896,040 14.452 13.48 13.40 13.48 13.48 13.65 65,791 13.619 -1.11%
2007-01-16 0 14.46 14.46 14.50 14.46 14.56 74,000 1,072,740 14.496 13.63 13.63 13.66 13.63 13.72 78,525 13.661 -0.28%
2007-01-15 0 14.50 14.50 14.60 14.50 14.80 158,000 2,305,780 14.594 13.66 13.66 13.76 13.66 13.95 167,662 13.753 -1.49%
2007-01-12 0 14.72 14.64 14.74 14.00 14.78 450,000 6,516,560 14.481 13.87 13.80 13.89 13.19 13.93 477,517 13.647 6.36%
2007-01-11 0 13.84 13.62 13.84 13.80 13.96 124,000 1,719,280 13.865 13.04 12.84 13.04 13.00 13.16 131,583 13.066 -0.22%
2007-01-10 0 13.92 13.84 13.94 13.80 14.20 133,000 1,862,900 14.007 13.07 13.00 13.09 12.96 13.33 141,642 13.152 -0.57%
2007-01-09 0 14.00 13.80 14.16 13.60 14.30 342,000 4,715,480 13.788 13.15 12.96 13.30 12.77 13.43 364,222 12.947 2.94%
2007-01-08 0 13.60 13.60 13.66 13.30 13.62 261,000 3,527,160 13.514 12.77 12.77 12.83 12.49 12.79 277,959 12.690 2.26%
2007-01-05 0 13.30 13.30 13.36 13.14 13.36 200,000 2,662,980 13.315 12.49 12.49 12.54 12.34 12.54 212,995 12.503 0.00%
2007-01-04 0 13.30 13.14 13.30 13.26 13.34 104,000 1,383,240 13.300 12.49 12.34 12.49 12.45 12.53 110,757 12.489 -0.30%
2007-01-03 0 13.34 13.30 13.34 13.14 13.34 145,000 1,927,380 13.292 12.53 12.49 12.53 12.34 12.53 154,421 12.481 0.00%
2007-01-02 0 13.34 13.30 13.34 13.26 13.44 99,630 1,330,344 13.353 12.53 12.49 12.53 12.45 12.62 106,103 12.538 -0.89%
2006-12-29 0 13.46 13.36 13.46 13.20 13.46 158,000 2,103,340 13.312 12.64 12.54 12.64 12.39 12.64 168,266 12.500 0.60%
2006-12-28 0 13.38 13.14 13.38 13.00 13.40 148,000 1,949,720 13.174 12.56 12.34 12.56 12.21 12.58 157,616 12.370 0.00%
2006-12-27 0 13.38 13.26 13.40 13.20 13.42 150,000 2,008,060 13.387 12.56 12.45 12.58 12.39 12.60 159,746 12.570 -0.59%
2006-12-22 0 13.46 13.20 13.46 13.20 13.48 92,000 1,224,200 13.307 12.64 12.39 12.64 12.39 12.66 97,978 12.495 -0.15%
2006-12-21 0 13.48 13.40 13.48 13.40 13.62 145,000 1,959,980 13.517 12.66 12.58 12.66 12.58 12.79 154,421 12.692 0.00%
2006-12-20 0 13.48 13.32 13.48 13.30 13.52 188,000 2,534,640 13.482 12.66 12.51 12.66 12.49 12.70 200,215 12.660 2.12%
2006-12-19 0 13.20 13.08 13.30 13.00 13.34 129,000 1,686,580 13.074 12.39 12.28 12.49 12.21 12.53 137,382 12.277 -0.60%
2006-12-18 0 13.28 13.10 13.30 13.28 13.54 40,000 533,780 13.345 12.47 12.30 12.49 12.47 12.71 42,599 12.530 -1.19%
2006-12-15 0 13.44 13.20 13.44 13.44 13.52 72,000 971,160 13.488 12.62 12.39 12.62 12.62 12.70 76,678 12.665 -0.59%
2006-12-14 0 13.52 13.48 13.52 13.30 13.52 132,000 1,780,400 13.488 12.70 12.66 12.70 12.49 12.70 140,577 12.665 1.65%
2006-12-13 0 13.30 13.36 13.38 13.10 13.50 45,000 602,900 13.398 12.49 12.54 12.56 12.30 12.68 47,924 12.580 -1.77%
2006-12-12 0 13.54 13.20 13.54 13.54 13.54 21,000 284,340 13.540 12.71 12.39 12.71 12.71 12.71 22,364 12.714 -0.29%
2006-12-11 0 13.58 13.44 13.58 13.40 13.60 99,000 1,341,460 13.550 12.75 12.62 12.75 12.58 12.77 105,433 12.723 2.11%
2006-12-08 0 13.30 13.30 13.38 12.98 13.28 227,000 2,996,240 13.199 12.49 12.49 12.56 12.19 12.47 241,749 12.394 0.76%
2006-12-07 0 13.20 13.22 13.30 13.14 13.78 107,000 1,446,900 13.522 12.39 12.41 12.49 12.34 12.94 113,952 12.697 -4.21%
2006-12-06 0 13.78 13.70 13.82 13.30 13.98 491,000 6,684,520 13.614 12.94 12.86 12.98 12.49 13.13 522,903 12.783 3.61%
2006-12-05 0 13.30 13.20 13.30 12.30 13.32 323,000 4,179,900 12.941 12.49 12.39 12.49 11.55 12.51 343,987 12.151 7.61%
2006-12-04 0 12.36 12.32 12.40 12.18 12.66 616,000 7,638,300 12.400 11.61 11.57 11.64 11.44 11.89 656,025 11.643 -4.63%
2006-12-01 0 12.96 12.94 12.96 12.80 13.36 533,000 6,959,340 13.057 12.17 12.15 12.17 12.02 12.54 567,632 12.260 -5.12%
2006-11-30 0 13.66 13.56 13.66 13.36 14.00 978,000 13,204,940 13.502 12.83 12.73 12.83 12.54 13.15 1,041,546 12.678 -3.94%
2006-11-29 0 14.22 14.22 14.24 14.10 14.40 311,000 4,437,480 14.268 13.35 13.35 13.37 13.24 13.52 331,207 13.398 -1.11%
2006-11-28 0 14.38 14.34 14.48 14.38 14.80 113,000 1,648,460 14.588 13.50 13.47 13.60 13.50 13.90 120,342 13.698 -2.31%
2006-11-27 0 14.72 14.68 14.72 14.42 14.80 148,000 2,180,920 14.736 13.82 13.78 13.82 13.54 13.90 157,616 13.837 2.08%
2006-11-24 0 14.42 14.40 14.46 14.34 14.50 185,000 2,668,480 14.424 13.54 13.52 13.58 13.47 13.62 197,020 13.544 0.14%
2006-11-23 0 14.40 14.38 14.48 14.38 14.46 109,000 1,570,400 14.407 13.52 13.50 13.60 13.50 13.58 116,082 13.528 -0.28%
2006-11-22 0 14.44 14.44 14.50 14.28 14.50 136,000 1,954,280 14.370 13.56 13.56 13.62 13.41 13.62 144,837 13.493 0.28%
2006-11-21 0 14.40 14.40 14.48 14.40 14.60 174,000 2,521,020 14.489 13.52 13.52 13.60 13.52 13.71 185,306 13.605 0.28%
2006-11-20 0 14.36 14.36 14.40 14.36 14.52 273,000 3,936,520 14.419 13.48 13.48 13.52 13.48 13.63 290,738 13.540 -1.24%
2006-11-17 0 14.54 14.54 14.58 14.52 14.70 116,710 1,700,486 14.570 13.65 13.65 13.69 13.63 13.80 124,293 13.681 -0.68%
2006-11-16 0 14.64 14.62 14.68 14.40 14.74 139,000 2,035,660 14.645 13.75 13.73 13.78 13.52 13.84 148,032 13.752 0.14%
2006-11-15 0 14.62 14.56 14.66 14.48 14.80 253,000 3,696,440 14.610 13.73 13.67 13.77 13.60 13.90 269,439 13.719 -0.27%
2006-11-14 0 14.66 14.60 14.66 14.56 14.66 191,000 2,784,220 14.577 13.77 13.71 13.77 13.67 13.77 203,410 13.688 0.41%
2006-11-13 0 14.60 14.56 14.64 14.54 14.60 129,000 1,878,620 14.563 13.71 13.67 13.75 13.65 13.71 137,382 13.674 -0.27%
2006-11-10 0 14.64 14.62 14.70 14.50 14.86 156,000 2,290,360 14.682 13.75 13.73 13.80 13.62 13.95 166,136 13.786 0.41%
2006-11-09 0 14.58 14.56 14.60 14.54 14.74 220,000 3,214,200 14.610 13.69 13.67 13.71 13.65 13.84 234,295 13.719 -0.14%
2006-11-08 0 14.60 14.60 14.68 14.58 14.80 222,000 3,256,040 14.667 13.71 13.71 13.78 13.69 13.90 236,424 13.772 0.14%
2006-11-07 0 14.58 14.56 14.58 14.58 14.76 214,000 3,134,500 14.647 13.69 13.67 13.69 13.69 13.86 227,905 13.754 -0.14%
2006-11-06 0 14.60 14.60 14.64 14.58 14.68 134,000 1,959,120 14.620 13.71 13.71 13.75 13.69 13.78 142,707 13.728 -0.54%
2006-11-03 0 14.68 14.66 14.70 14.50 14.88 240,000 3,526,980 14.696 13.78 13.77 13.80 13.62 13.97 255,594 13.799 -0.68%
2006-11-02 0 14.78 14.70 14.78 14.48 14.90 725,000 10,731,640 14.802 13.88 13.80 13.88 13.60 13.99 772,107 13.899 1.09%
2006-11-01 0 14.62 14.62 14.64 14.40 14.64 182,203 2,645,264 14.518 13.73 13.73 13.75 13.52 13.75 194,042 13.632 0.00%
2006-10-31 0 14.62 14.42 14.64 14.10 14.80 194,000 2,805,720 14.462 13.73 13.54 13.75 13.24 13.90 206,605 13.580 2.52%
2006-10-27 0 14.26 14.26 14.30 14.16 14.34 305,000 4,345,640 14.248 13.39 13.39 13.43 13.30 13.47 324,817 13.379 0.00%
2006-10-26 0 14.26 14.26 14.28 14.26 14.50 503,000 7,204,600 14.323 13.39 13.39 13.41 13.39 13.62 535,683 13.449 -0.70%
2006-10-25 0 14.36 14.32 14.36 14.34 14.50 544,000 7,846,420 14.424 13.48 13.45 13.48 13.47 13.62 579,346 13.544 -2.05%
2006-10-24 0 14.66 14.64 14.74 14.38 15.00 433,200 6,400,400 14.775 13.77 13.75 13.84 13.50 14.08 461,347 13.873 0.69%
2006-10-23 0 14.56 14.54 14.72 14.50 15.28 586,000 8,721,940 14.884 13.67 13.65 13.82 13.62 14.35 624,075 13.976 -1.89%
2006-10-20 0 14.84 14.76 14.84 14.18 14.90 569,000 8,332,940 14.645 13.93 13.86 13.93 13.31 13.99 605,971 13.751 4.51%
2006-10-19 0 14.20 14.14 14.22 14.00 14.20 58,000 820,720 14.150 13.33 13.28 13.35 13.15 13.33 61,769 13.287 0.71%
2006-10-18 0 14.10 14.04 14.08 14.00 14.20 337,000 4,750,140 14.095 13.24 13.18 13.22 13.15 13.33 358,897 13.235 -1.26%
2006-10-17 0 14.28 14.20 14.36 14.10 14.30 224,000 3,173,120 14.166 13.41 13.33 13.48 13.24 13.43 238,554 13.301 0.71%
2006-10-16 0 14.18 14.16 14.24 14.16 14.28 112,000 1,593,640 14.229 13.31 13.30 13.37 13.30 13.41 119,277 13.361 -0.70%
2006-10-13 0 14.28 14.16 14.28 14.18 14.28 114,000 1,621,580 14.224 13.41 13.30 13.41 13.31 13.41 121,407 13.357 0.00%
2006-10-12 0 14.28 14.14 14.28 14.10 14.36 305,000 4,341,900 14.236 13.41 13.28 13.41 13.24 13.48 324,817 13.367 -0.56%
2006-10-11 0 14.36 14.38 14.46 14.34 14.40 32,000 460,240 14.383 13.48 13.50 13.58 13.47 13.52 34,079 13.505 -0.28%
2006-10-10 0 14.40 14.40 14.48 14.40 14.50 117,000 1,688,320 14.430 13.52 13.52 13.60 13.52 13.62 124,602 13.550 0.28%
2006-10-09 0 14.36 14.36 14.38 14.34 14.42 347,000 4,991,360 14.384 13.48 13.48 13.50 13.47 13.54 369,546 13.507 -2.05%
2006-10-06 0 14.66 14.56 14.66 14.50 14.68 205,420 2,988,992 14.551 13.77 13.67 13.77 13.62 13.78 218,767 13.663 0.27%
2006-10-05 0 14.62 14.62 14.68 14.58 14.98 486,000 7,119,860 14.650 13.73 13.73 13.78 13.69 14.07 517,578 13.756 -0.41%
2006-10-04 0 14.68 14.64 14.70 14.52 14.88 166,000 2,446,280 14.737 13.78 13.75 13.80 13.63 13.97 176,786 13.838 1.52%
2006-10-03 0 14.46 14.44 14.54 14.30 14.56 279,000 4,011,380 14.378 13.58 13.56 13.65 13.43 13.67 297,128 13.501 0.42%
2006-09-29 0 14.40 14.40 14.50 14.30 14.60 166,000 2,396,360 14.436 13.52 13.52 13.62 13.43 13.71 176,786 13.555 0.42%
2006-09-28 0 14.34 14.40 14.56 14.22 14.50 325,000 4,650,820 14.310 13.47 13.52 13.67 13.35 13.62 346,117 13.437 -1.10%
2006-09-27 0 14.50 14.40 14.52 14.28 14.50 464,000 6,656,880 14.347 13.62 13.52 13.63 13.41 13.62 494,148 13.471 1.26%
2006-09-26 0 14.32 14.30 14.40 14.28 14.70 401,000 5,771,740 14.393 13.45 13.43 13.52 13.41 13.80 427,055 13.515 -1.51%
2006-09-25 0 14.54 14.54 14.58 14.52 14.78 269,000 3,934,080 14.625 13.65 13.65 13.69 13.63 13.88 286,478 13.733 -1.62%
2006-09-22 0 14.78 14.78 14.92 14.68 15.00 279,000 4,123,320 14.779 13.88 13.88 14.01 13.78 14.08 297,128 13.877 -0.67%
2006-09-21 0 14.88 14.84 14.96 14.88 15.12 543,000 8,185,680 15.075 13.97 13.93 14.05 13.97 14.20 578,282 14.155 -1.46%
2006-09-20 0 15.10 15.06 15.14 15.04 15.40 756,000 11,521,620 15.240 14.18 14.14 14.22 14.12 14.46 805,121 14.310 0.00%
2006-09-19 0 15.10 15.08 15.10 14.92 15.18 1,044,000 15,663,820 15.004 14.18 14.16 14.18 14.01 14.25 1,111,834 14.088 1.62%
2006-09-18 0 14.86 14.82 14.90 14.68 15.06 295,000 4,400,340 14.916 13.95 13.92 13.99 13.78 14.14 314,168 14.006 1.78%
2006-09-15 0 14.60 14.58 14.60 14.48 14.76 264,110 3,851,884 14.584 13.71 13.69 13.71 13.60 13.86 281,271 13.695 -0.68%
2006-09-14 0 14.70 14.60 14.80 14.48 14.90 683,000 10,004,200 14.647 13.80 13.71 13.90 13.60 13.99 727,378 13.754 -1.34%
2006-09-13 0 14.90 14.88 14.94 14.90 15.52 1,168,390 17,799,232 15.234 13.99 13.97 14.03 13.99 14.57 1,244,306 14.305 -2.87%
2006-09-12 0 15.34 15.28 15.38 15.18 15.44 370,000 5,650,500 15.272 14.40 14.35 14.44 14.25 14.50 394,041 14.340 -0.65%
2006-09-11 0 15.44 15.36 15.46 15.32 16.30 1,078,000 17,063,040 15.828 14.50 14.42 14.52 14.39 15.31 1,148,043 14.863 -1.78%
2006-09-08 0 15.72 15.66 15.74 14.92 16.00 1,759,000 27,294,660 15.517 14.76 14.70 14.78 14.01 15.02 1,873,291 14.570 4.52%
2006-09-07 0 15.04 14.98 15.04 14.90 15.22 614,000 9,236,920 15.044 14.12 14.07 14.12 13.99 14.29 653,895 14.126 -0.40%
2006-09-06 0 15.10 15.10 15.16 14.22 15.20 887,000 13,192,740 14.873 14.18 14.18 14.24 13.35 14.27 944,633 13.966 7.09%
2006-09-05 0 14.10 14.10 14.26 14.10 14.44 177,000 2,524,020 14.260 13.24 13.24 13.39 13.24 13.56 188,501 13.390 -1.81%
2006-09-04 0 14.36 14.26 14.40 14.16 14.40 142,000 2,027,291 14.277 13.48 13.39 13.52 13.30 13.52 151,226 13.406 -0.28%
2006-09-01 0 14.40 14.34 14.50 14.30 14.82 176,000 2,560,800 14.550 13.52 13.47 13.62 13.43 13.92 187,436 13.662 -2.70%
2006-08-31 0 14.80 14.80 14.86 14.30 15.30 464,000 6,854,100 14.772 13.90 13.90 13.95 13.43 14.37 494,148 13.871 4.37%
2006-08-30 0 14.18 14.18 14.24 14.16 14.46 204,000 2,909,800 14.264 13.31 13.31 13.37 13.30 13.58 217,255 13.393 -0.14%
2006-08-29 0 14.54 14.52 14.54 14.50 14.56 221,000 3,209,960 14.525 13.33 13.32 13.33 13.30 13.35 240,995 13.320 -0.41%
2006-08-28 0 14.60 14.50 14.60 14.42 14.68 57,000 828,600 14.537 13.39 13.30 13.39 13.22 13.46 62,157 13.331 -0.54%
2006-08-25 0 14.68 14.58 14.68 14.28 14.68 113,000 1,628,460 14.411 13.46 13.37 13.46 13.10 13.46 123,224 13.215 2.23%
2006-08-24 0 14.36 14.26 14.36 14.36 14.60 229,850 3,323,185 14.458 13.17 13.08 13.17 13.17 13.39 250,646 13.259 -2.05%
2006-08-23 0 14.66 14.58 14.68 14.56 14.90 657,000 9,691,460 14.751 13.44 13.37 13.46 13.35 13.66 716,442 13.527 -1.61%
2006-08-22 0 14.90 14.88 14.90 14.76 15.20 424,000 6,321,300 14.909 13.66 13.65 13.66 13.54 13.94 462,361 13.672 0.68%
2006-08-21 0 14.80 14.80 14.82 14.80 15.10 262,000 3,919,920 14.962 13.57 13.57 13.59 13.57 13.85 285,704 13.720 -1.99%
2006-08-18 0 15.10 15.00 15.10 14.90 15.10 206,000 3,092,040 15.010 13.85 13.76 13.85 13.66 13.85 224,638 13.765 1.21%
2006-08-17 0 14.92 14.90 15.00 14.90 15.20 334,000 5,007,340 14.992 13.68 13.66 13.76 13.66 13.94 364,219 13.748 -1.71%
2006-08-16 0 15.18 15.02 15.18 14.86 15.24 244,000 3,658,960 14.996 13.92 13.77 13.92 13.63 13.98 266,076 13.752 1.74%
2006-08-15 0 14.92 14.92 14.98 14.80 15.00 424,000 6,314,960 14.894 13.68 13.68 13.74 13.57 13.76 462,361 13.658 0.54%
2006-08-14 0 14.84 14.84 14.92 14.50 15.12 578,000 8,624,720 14.922 13.61 13.61 13.68 13.30 13.87 630,294 13.684 2.34%
2006-08-11 0 14.50 14.50 14.58 13.50 14.68 1,073,000 15,173,800 14.141 13.30 13.30 13.37 12.38 13.46 1,170,079 12.968 5.22%
2006-08-10 0 13.78 13.78 13.84 13.70 14.60 1,143,000 16,005,860 14.003 12.64 12.64 12.69 12.56 13.39 1,246,412 12.842 -6.51%
2006-08-09 0 14.74 14.68 14.76 14.62 15.20 537,000 7,962,160 14.827 13.52 13.46 13.54 13.41 13.94 585,585 13.597 -2.90%
2006-08-08 0 15.18 15.08 15.26 14.70 15.50 572,162 8,609,200 15.047 13.92 13.83 13.99 13.48 14.21 623,928 13.798 -1.17%
2006-08-07 0 15.36 15.24 15.38 15.20 15.60 713,000 10,958,920 15.370 14.09 13.98 14.10 13.94 14.31 777,508 14.095 -0.52%
2006-08-04 0 15.44 15.30 15.44 15.20 15.80 752,000 11,561,200 15.374 14.16 14.03 14.16 13.94 14.49 820,037 14.098 -2.03%
2006-08-03 0 15.76 15.76 15.78 15.20 15.98 1,892,000 29,693,420 15.694 14.45 14.45 14.47 13.94 14.65 2,063,178 14.392 4.93%
2006-08-02 0 15.02 15.02 15.10 14.70 15.40 792,000 11,985,500 15.133 13.77 13.77 13.85 13.48 14.12 863,656 13.878 -0.53%
2006-08-01 0 15.10 15.10 15.12 14.96 15.90 1,813,444 27,846,689 15.356 13.85 13.85 13.87 13.72 14.58 1,977,515 14.082 0.94%
2006-07-31 0 14.96 14.96 14.98 13.40 15.70 4,432,748 66,275,820 14.951 13.72 13.72 13.74 12.29 14.40 4,833,799 13.711 12.65%
2006-07-28 0 13.28 13.26 13.30 13.20 13.68 1,241,000 16,561,400 13.345 12.18 12.16 12.20 12.10 12.54 1,353,279 12.238 0.00%
2006-07-27 0 13.28 13.26 13.28 12.70 13.34 2,213,000 29,219,320 13.203 12.18 12.16 12.18 11.65 12.23 2,413,220 12.108 6.24%
2006-07-26 0 12.50 12.44 12.50 12.44 12.60 284,000 3,545,180 12.483 11.46 11.41 11.46 11.41 11.55 309,695 11.447 -0.79%
2006-07-25 0 12.60 12.54 12.60 12.60 12.70 460,444 5,820,545 12.641 11.55 11.50 11.55 11.55 11.65 502,102 11.592 -2.33%
2006-07-24 0 12.90 12.78 12.90 12.50 12.98 704,000 8,991,300 12.772 11.83 11.72 11.83 11.46 11.90 767,694 11.712 0.39%
2006-07-21 0 12.85 12.80 12.90 12.65 12.90 406,000 5,169,700 12.733 11.78 11.74 11.83 11.60 11.83 442,733 11.677 0.39%
2006-07-20 0 12.80 12.80 12.85 12.80 13.00 401,000 5,164,400 12.879 11.74 11.74 11.78 11.74 11.92 437,280 11.810 -0.78%
2006-07-19 0 12.90 12.80 12.90 12.70 12.90 429,000 5,500,250 12.821 11.83 11.74 11.83 11.65 11.83 467,814 11.757 0.39%
2006-07-18 0 12.85 12.80 12.90 12.60 12.85 492,000 6,279,250 12.763 11.78 11.74 11.83 11.55 11.78 536,513 11.704 0.39%
2006-07-17 0 12.80 12.80 12.90 12.60 12.90 286,000 3,647,600 12.754 11.74 11.74 11.83 11.55 11.83 311,876 11.696 0.00%
2006-07-14 0 12.80 12.75 12.80 12.65 13.20 731,000 9,453,700 12.933 11.74 11.69 11.74 11.60 12.10 797,137 11.860 0.79%
2006-07-13 0 12.70 12.65 12.70 12.65 13.00 464,000 5,986,400 12.902 11.65 11.60 11.65 11.60 11.92 505,980 11.831 -2.31%
2006-07-12 0 13.00 13.00 13.15 12.50 13.10 1,565,000 20,280,050 12.958 11.92 11.92 12.06 11.46 12.01 1,706,593 11.883 4.84%
2006-07-11 0 12.40 12.35 12.55 11.85 12.65 447,000 5,507,750 12.322 11.37 11.33 11.51 10.87 11.60 487,442 11.299 6.44%
2006-07-10 0 11.65 11.55 11.75 11.55 11.70 32,000 373,600 11.675 10.68 10.59 10.78 10.59 10.73 34,895 10.706 1.30%
2006-07-07 0 11.50 11.50 11.60 11.50 11.60 115,000 1,327,150 11.540 10.55 10.55 10.64 10.55 10.64 125,405 10.583 0.00%
2006-07-06 0 11.50 11.40 11.55 11.30 11.50 50,000 572,650 11.453 10.55 10.45 10.59 10.36 10.55 54,524 10.503 1.77%
2006-07-05 0 11.30 11.30 11.35 11.00 11.60 608,000 6,868,000 11.296 10.36 10.36 10.41 10.09 10.64 663,009 10.359 1.80%
2006-07-04 0 11.10 10.95 11.10 10.80 11.10 484,000 5,283,400 10.916 10.18 10.04 10.18 9.904 10.18 527,790 10.010 1.83%
2006-07-03 0 10.90 10.90 11.10 10.90 10.90 115,000 1,253,500 10.900 9.996 9.996 10.18 9.996 9.996 125,405 9.9956 -0.46%
2006-06-30 0 10.95 10.90 11.00 10.80 10.95 179,000 1,942,000 10.849 10.04 9.996 10.09 9.904 10.04 195,195 9.9490 0.00%
2006-06-29 0 10.95 10.95 11.00 10.90 11.00 117,000 1,276,550 10.911 10.04 10.04 10.09 9.996 10.09 127,586 10.005 -0.45%
2006-06-28 0 11.00 10.90 11.00 10.60 11.00 221,000 2,381,050 10.774 10.09 9.996 10.09 9.721 10.09 240,995 9.8801 -1.35%
2006-06-27 0 11.15 11.15 11.35 10.95 11.45 324,000 3,607,650 11.135 10.22 10.22 10.41 10.04 10.50 353,314 10.211 -1.33%
2006-06-26 0 11.30 11.30 11.40 11.00 11.70 378,000 4,249,100 11.241 10.36 10.36 10.45 10.09 10.73 412,199 10.308 -2.16%
2006-06-23 0 11.55 11.35 11.60 10.45 11.70 212,377 2,348,221 11.057 10.59 10.41 10.64 9.583 10.73 231,592 10.139 12.14%
2006-06-22 0 10.30 10.30 10.45 10.30 10.40 25,000 258,500 10.340 9.445 9.445 9.583 9.445 9.537 27,262 9.4821 -0.96%
2006-06-21 0 10.40 10.25 10.40 10.20 10.40 114,000 1,175,100 10.308 9.537 9.400 9.537 9.354 9.537 124,314 9.4527 1.46%
2006-06-20 0 10.25 10.20 10.30 10.00 10.25 240,000 2,416,700 10.070 9.400 9.354 9.445 9.170 9.400 261,714 9.2341 1.99%
2006-06-19 0 10.05 10.00 10.05 9.900 10.10 83,045 834,102 10.044 9.216 9.170 9.216 9.079 9.262 90,558 9.2106 0.50%
2006-06-16 0 10.00 9.950 10.10 9.700 10.00 233,800 2,325,080 9.9447 9.170 9.124 9.262 8.895 9.170 254,953 9.1196 1.52%
2006-06-15 0 9.850 9.600 9.850 9.500 9.850 81,000 790,400 9.7580 9.033 8.804 9.033 8.712 9.033 88,328 8.9484 0.00%
2006-06-14 0 9.850 9.600 9.850 9.550 9.900 117,168 1,130,205 9.6460 9.033 8.804 9.033 8.758 9.079 127,769 8.8457 -2.48%
2006-06-13 0 10.10 9.800 10.10 10.10 10.10 5,015 50,655 10.101 9.262 8.987 9.262 9.262 9.262 5,469 9.2627 0.00%
2006-06-12 0 10.10 9.900 10.30 10.00 10.10 17,000 171,000 10.059 9.262 9.079 9.445 9.170 9.262 18,538 9.2243 0.00%
2006-06-09 0 10.10 10.00 10.25 10.10 10.20 40,000 407,300 10.183 9.262 9.170 9.400 9.262 9.354 43,619 9.3377 -0.98%
2006-06-08 0 10.20 10.20 10.45 10.20 10.50 43,000 441,850 10.276 9.354 9.354 9.583 9.354 9.629 46,890 9.4230 -0.97%
2006-06-07 0 10.30 10.30 10.50 10.30 10.40 27,000 279,600 10.356 9.445 9.445 9.629 9.445 9.537 29,443 9.4964 -0.96%
2006-06-06 0 10.40 10.30 10.55 - - 0 0 - 9.537 9.445 9.675 - - 0 - 0.00%
2006-06-05 0 10.40 10.30 10.60 10.40 10.40 2,000 20,800 10.400 9.537 9.445 9.721 9.537 9.537 2,181 9.5371 0.48%
2006-06-02 0 10.35 10.35 10.70 10.30 10.30 14,000 144,200 10.300 9.491 9.491 9.812 9.445 9.445 15,267 9.4454 -0.48%
2006-06-01 0 10.40 10.30 10.55 - - 0 0 - 9.537 9.445 9.675 - - 0 - 0.00%
2006-05-30 0 10.40 10.30 10.55 - - 0 0 - 9.537 9.445 9.675 - - 0 - 0.00%
2006-05-29 0 10.40 10.30 10.60 10.40 10.40 22,000 228,800 10.400 9.537 9.445 9.721 9.537 9.537 23,990 9.5371 0.00%
2006-05-26 0 10.40 10.40 10.50 10.30 10.50 75,000 781,500 10.420 9.537 9.537 9.629 9.445 9.629 81,786 9.5555 -0.95%
2006-05-25 0 10.50 10.40 10.50 10.40 10.50 41,000 428,900 10.461 9.629 9.537 9.629 9.537 9.629 44,709 9.5930 0.96%
2006-05-24 0 10.40 10.40 10.50 10.40 10.60 63,000 661,800 10.505 9.537 9.537 9.629 9.537 9.721 68,700 9.6332 -0.95%
2006-05-23 0 10.50 10.50 10.60 10.40 10.50 28,000 293,300 10.475 9.629 9.629 9.721 9.537 9.629 30,533 9.6059 0.96%
2006-05-22 0 10.40 10.40 10.50 10.40 10.50 44,000 461,300 10.484 9.537 9.537 9.629 9.537 9.629 47,981 9.6142 -0.95%
2006-05-19 0 10.50 10.40 10.50 10.30 10.50 48,000 501,400 10.446 9.629 9.537 9.629 9.445 9.629 52,343 9.5792 2.44%
2006-05-18 0 10.25 10.25 10.50 10.25 10.40 25,000 258,450 10.338 9.400 9.400 9.629 9.400 9.537 27,262 9.4803 -2.38%
2006-05-17 0 10.50 10.35 10.50 10.40 10.50 15,000 156,200 10.413 9.629 9.491 9.629 9.537 9.629 16,357 9.5494 0.00%
2006-05-16 0 10.50 10.10 10.50 10.50 10.55 23,000 242,150 10.528 9.629 9.262 9.629 9.629 9.675 25,081 9.6548 -1.87%
2006-05-15 0 10.70 10.50 10.70 10.60 10.70 16,000 170,200 10.638 9.812 9.629 9.812 9.721 9.812 17,448 9.7549 0.94%
2006-05-12 0 10.60 10.60 10.80 10.60 10.60 4,808 50,603 10.525 9.721 9.721 9.904 9.721 9.721 5,243 9.6515 0.00%
2006-05-11 0 10.60 10.60 10.80 10.55 10.80 1,136,000 11,992,150 10.556 9.721 9.721 9.904 9.675 9.904 1,238,779 9.6806 0.47%
2006-05-10 0 10.55 10.55 10.60 10.55 10.60 88,000 932,550 10.597 9.675 9.675 9.721 9.675 9.721 95,962 9.7179 -0.47%
2006-05-09 0 10.60 10.55 10.60 10.60 10.60 57,000 604,200 10.600 9.721 9.675 9.721 9.721 9.721 62,157 9.7205 0.47%
2006-05-08 0 10.55 10.50 10.60 10.55 10.60 173,000 1,826,400 10.557 9.675 9.629 9.721 9.675 9.721 188,652 9.6813 0.48%
2006-05-04 0 10.50 10.50 10.55 10.50 10.55 72,000 759,100 10.543 9.629 9.629 9.675 9.629 9.675 78,514 9.6683 -0.47%
2006-05-03 0 10.55 10.50 10.55 10.50 10.55 1,251,000 13,140,050 10.504 9.675 9.629 9.675 9.629 9.675 1,364,184 9.6322 0.48%
2006-05-02 0 10.50 10.50 10.55 10.50 10.60 72,000 759,950 10.555 9.629 9.629 9.675 9.629 9.721 78,514 9.6791 -0.94%
2006-04-28 0 10.60 10.20 10.60 10.50 11.00 12,000 128,200 10.683 9.721 9.354 9.721 9.629 10.09 13,086 9.7970 0.95%
2006-04-27 0 10.50 10.50 10.70 10.15 10.50 5,836,192 59,239,199 10.150 9.629 9.629 9.812 9.308 9.629 6,364,219 9.3082 5.00%
2006-04-26 0 10.00 10.00 10.20 10.00 10.10 264,000 2,653,100 10.050 9.170 9.170 9.354 9.170 9.262 287,885 9.2158 0.00%
2006-04-25 0 10.00 9.900 10.10 9.900 10.25 106,000 1,061,000 10.009 9.170 9.079 9.262 9.079 9.400 115,590 9.1790 -0.99%
2006-04-24 0 10.10 10.05 10.25 10.00 10.20 98,000 992,200 10.124 9.262 9.216 9.400 9.170 9.354 106,867 9.2845 1.00%
2006-04-21 0 10.00 9.950 10.00 10.00 10.10 128,000 1,284,750 10.037 9.170 9.124 9.170 9.170 9.262 139,581 9.2043 0.00%
2006-04-20 0 10.00 10.00 10.15 10.00 10.00 21,000 210,000 10.000 9.170 9.170 9.308 9.170 9.170 22,900 9.1703 -1.48%
2006-04-19 0 10.15 10.00 10.25 10.00 10.15 12,000 120,750 10.063 9.308 9.170 9.400 9.170 9.308 13,086 9.2276 1.50%
2006-04-18 0 10.00 - 10.20 10.00 10.00 3,000 30,000 10.000 9.170 - 9.354 9.170 9.170 3,271 9.1703 0.00%
2006-04-13 0 10.00 10.00 10.15 - - 0 0 - 9.170 9.170 9.308 - - 0 - 0.00%
2006-04-12 0 10.00 10.00 10.20 10.00 10.00 7,000 70,000 10.000 9.170 9.170 9.354 9.170 9.170 7,633 9.1703 -0.50%
2006-04-11 0 10.05 10.05 10.15 10.00 10.05 13,000 130,500 10.038 9.216 9.216 9.308 9.170 9.216 14,176 9.2056 0.50%
2006-04-10 0 10.00 10.00 10.20 10.00 10.00 28,000 280,000 10.000 9.170 9.170 9.354 9.170 9.170 30,533 9.1703 0.00%
2006-04-07 0 10.00 10.00 10.15 10.00 10.00 14,000 140,000 10.000 9.170 9.170 9.308 9.170 9.170 15,267 9.1703 0.00%
2006-04-06 0 10.00 10.00 10.20 9.800 10.15 189,000 1,882,400 9.9598 9.170 9.170 9.354 8.987 9.308 206,100 9.1334 2.04%
2006-04-04 0 9.800 9.650 9.800 9.800 9.800 10,000 98,000 9.8000 8.987 8.849 8.987 8.987 8.987 10,905 8.9869 0.00%
2006-04-03 0 9.800 9.500 9.800 9.800 9.800 3,000 29,400 9.8000 8.987 8.712 8.987 8.987 8.987 3,271 8.9869 0.00%
2006-03-31 0 9.800 9.550 9.800 - - 0 0 - 8.987 8.758 8.987 - - 0 - -1.01%
2006-03-30 0 9.900 9.450 9.900 - - 0 0 - 9.079 8.666 9.079 - - 0 - -1.00%
2006-03-29 0 10.00 9.750 10.00 - - 0 0 - 9.170 8.941 9.170 - - 0 - 0.00%
2006-03-28 0 10.00 9.900 10.05 9.900 10.00 36,000 358,250 9.9514 9.170 9.079 9.216 9.079 9.170 39,257 9.1257 4.17%
2006-03-27 0 9.600 9.600 9.800 9.500 9.600 59,000 565,650 9.5873 8.804 8.804 8.987 8.712 8.804 64,338 8.7918 2.13%
2006-03-24 0 9.400 9.350 9.500 9.100 9.400 148,000 1,372,891 9.2763 8.620 8.574 8.712 8.345 8.620 161,390 8.5067 2.17%
2006-03-23 0 9.200 9.150 9.200 9.150 9.200 110,000 1,008,800 9.1709 8.437 8.391 8.437 8.391 8.437 119,952 8.4100 1.10%
2006-03-22 0 9.100 8.800 9.150 - - 0 0 - 8.345 8.070 8.391 - - 0 - 0.00%
2006-03-21 0 9.100 8.750 9.100 - - 0 0 - 8.345 8.024 8.345 - - 0 - -0.55%
2006-03-20 0 9.150 8.650 9.150 - - 0 0 - 8.391 7.932 8.391 - - 0 - 0.00%
2006-03-17 0 9.150 8.900 9.150 9.150 9.150 5,000 45,750 9.1500 8.391 8.162 8.391 8.391 8.391 5,452 8.3908 0.00%
2006-03-16 0 9.150 8.900 9.150 - - 0 0 - 8.391 8.162 8.391 - - 0 - 0.00%
2006-03-15 0 9.150 8.900 9.150 - - 0 0 - 8.391 8.162 8.391 - - 0 - -0.54%
2006-03-14 0 9.200 8.850 9.200 - - 0 0 - 8.437 8.116 8.437 - - 0 - 0.00%
2006-03-13 0 9.200 8.850 9.200 - - 0 0 - 8.437 8.116 8.437 - - 0 - 0.00%
2006-03-10 0 9.200 9.000 9.200 8.850 9.250 61,000 561,000 9.1967 8.437 8.253 8.437 8.116 8.483 66,519 8.4337 3.95%
2006-03-09 0 8.850 8.850 9.100 - - 0 0 - 8.116 8.116 8.345 - - 0 - 0.57%
2006-03-08 0 8.800 8.700 9.000 8.800 8.800 10,000 88,000 8.8000 8.070 7.978 8.253 8.070 8.070 10,905 8.0699 -3.30%
2006-03-07 0 9.100 8.800 9.100 - - 0 0 - 8.345 8.070 8.345 - - 0 - 0.00%
2006-03-06 0 9.100 9.000 9.200 - - 0 0 - 8.345 8.253 8.437 - - 0 - 0.00%
2006-03-03 0 9.100 9.100 9.200 9.050 9.050 5,000 45,250 9.0500 8.345 8.345 8.437 8.299 8.299 5,452 8.2991 0.00%
2006-03-02 0 9.100 9.100 9.200 9.050 9.200 44,000 402,000 9.1364 8.345 8.345 8.437 8.299 8.437 47,981 8.3783 0.00%
2006-03-01 0 9.100 9.100 9.200 9.100 9.100 33,000 299,094 9.0635 8.345 8.345 8.437 8.345 8.345 35,986 8.3115 0.00%
2006-02-28 0 9.100 9.100 9.150 9.000 9.100 30,000 271,000 9.0333 8.345 8.345 8.391 8.253 8.345 32,714 8.2839 -1.09%
2006-02-27 0 9.200 9.100 9.250 9.000 9.200 153,000 1,380,100 9.0203 8.437 8.345 8.483 8.253 8.437 166,843 8.2719 2.22%
2006-02-24 0 9.000 8.900 9.000 9.000 9.000 26,000 234,000 9.0000 8.253 8.162 8.253 8.253 8.253 28,352 8.2533 0.00%
2006-02-23 0 9.000 8.950 9.000 8.950 9.000 135,000 1,214,750 8.9981 8.253 8.207 8.253 8.207 8.253 147,214 8.2516 0.56%
2006-02-22 0 8.950 8.800 8.950 8.950 8.950 15,000 134,250 8.9500 8.207 8.070 8.207 8.207 8.207 16,357 8.2074 0.56%
2006-02-21 0 8.900 8.850 8.950 8.850 8.900 18,000 159,700 8.8722 8.162 8.116 8.207 8.116 8.162 19,629 8.1361 0.56%
2006-02-20 0 8.850 8.800 8.900 8.800 8.850 41,000 361,950 8.8280 8.116 8.070 8.162 8.070 8.116 44,709 8.0956 0.00%
2006-02-17 0 8.850 8.850 9.000 - - 0 0 - 8.116 8.116 8.253 - - 0 - 0.57%
2006-02-16 0 8.800 8.800 9.000 8.800 8.800 2,000 17,600 8.8000 8.070 8.070 8.253 8.070 8.070 2,181 8.0699 0.00%
2006-02-15 0 8.800 8.800 9.000 8.800 9.000 27,000 241,600 8.9481 8.070 8.070 8.253 8.070 8.253 29,443 8.2057 -2.22%
2006-02-14 0 9.000 8.800 9.000 9.000 9.000 4,000 36,000 9.0000 8.253 8.070 8.253 8.253 8.253 4,362 8.2533 0.00%
2006-02-13 0 9.000 8.700 9.000 - - 0 0 - 8.253 7.978 8.253 - - 0 - 0.00%
2006-02-10 0 9.000 8.900 9.000 - - 0 0 - 8.253 8.162 8.253 - - 0 - 0.00%
2006-02-09 0 9.000 8.900 9.000 - - 0 0 - 8.253 8.162 8.253 - - 0 - 0.00%
2006-02-08 0 9.000 8.700 9.000 - - 0 0 - 8.253 7.978 8.253 - - 0 - 0.00%
2006-02-07 0 9.000 8.800 9.000 9.000 9.000 14,000 126,000 9.0000 8.253 8.070 8.253 8.253 8.253 15,267 8.2533 2.27%
2006-02-06 0 8.800 8.600 9.000 8.800 8.800 6,000 52,800 8.8000 8.070 7.886 8.253 8.070 8.070 6,543 8.0699 0.00%
2006-02-03 0 8.800 8.800 9.000 8.800 8.800 10,000 88,000 8.8000 8.070 8.070 8.253 8.070 8.070 10,905 8.0699 -2.22%
2006-02-02 0 9.000 8.800 9.000 9.000 9.000 15,000 135,000 9.0000 8.253 8.070 8.253 8.253 8.253 16,357 8.2533 0.00%
2006-02-01 0 9.000 8.850 9.250 - - 0 0 - 8.253 8.116 8.483 - - 0 - 0.00%
2006-01-27 0 9.000 8.900 9.200 - - 0 0 - 8.253 8.162 8.437 - - 0 - 0.00%
2006-01-26 0 9.000 8.800 9.200 - - 0 0 - 8.253 8.070 8.437 - - 0 - 0.00%
2006-01-25 0 9.000 8.850 9.200 9.000 9.000 10,000 90,000 9.0000 8.253 8.116 8.437 8.253 8.253 10,905 8.2533 1.12%
2006-01-24 0 8.900 8.900 9.200 8.800 8.900 2,000 17,700 8.8500 8.162 8.162 8.437 8.070 8.162 2,181 8.1157 -1.11%
2006-01-23 0 9.000 8.950 9.200 8.800 9.000 13,000 116,600 8.9692 8.253 8.207 8.437 8.070 8.253 14,176 8.2251 0.00%
2006-01-20 0 9.000 8.950 9.100 9.000 9.000 6,600 59,400 9.0000 8.253 8.207 8.345 8.253 8.253 7,197 8.2533 -1.10%
2006-01-19 0 9.100 8.900 9.100 - - 8,000 72,800 9.1000 8.345 8.162 8.345 - - 8,724 8.3450 0.00%
2006-01-18 0 9.100 8.950 9.100 - - 0 0 - 8.345 8.207 8.345 - - 0 - 0.00%
2006-01-17 0 9.100 8.950 9.100 9.100 9.100 40,000 364,000 9.1000 8.345 8.207 8.345 8.345 8.345 43,619 8.3450 0.00%
2006-01-16 0 9.100 9.050 9.200 9.050 9.100 66,000 599,300 9.0803 8.345 8.299 8.437 8.299 8.345 71,971 8.3269 0.00%
2006-01-13 0 9.100 9.050 9.200 9.100 9.100 100,000 910,000 9.1000 8.345 8.299 8.437 8.345 8.345 109,047 8.3450 0.00%
2006-01-12 0 9.100 9.050 9.200 9.050 9.100 161,000 1,462,200 9.0820 8.345 8.299 8.437 8.299 8.345 175,566 8.3285 0.66%
2006-01-11 0 9.100 9.100 9.250 9.100 9.150 140,000 1,274,600 9.1043 8.290 8.290 8.427 8.290 8.336 153,680 8.2939 0.00%
2006-01-10 0 9.100 9.050 9.100 9.100 9.100 155,000 1,410,500 9.1000 8.290 8.244 8.290 8.290 8.290 170,145 8.2900 -1.62%
2006-01-09 0 9.250 9.050 9.250 - - 0 0 - 8.427 8.244 8.427 - - 0 - -0.54%
2006-01-06 0 9.300 9.100 9.300 9.100 9.300 22,000 202,200 9.1909 8.472 8.290 8.472 8.290 8.472 24,150 8.3728 0.54%
2006-01-05 0 9.250 9.000 9.250 - - 0 0 - 8.427 8.199 8.427 - - 0 - 0.00%
2006-01-04 0 9.250 9.100 9.250 - - 0 0 - 8.427 8.290 8.427 - - 0 - 0.00%
2006-01-03 0 9.250 9.100 9.250 - - 0 0 - 8.427 8.290 8.427 - - 0 - 0.00%
2005-12-30 0 9.250 9.100 9.250 - - 257,080 2,390,844 9.3000 8.427 8.290 8.427 - - 282,200 8.4722 -0.54%
2005-12-29 0 9.300 9.050 9.300 - - 0 0 - 8.472 8.244 8.472 - - 0 - 0.00%
2005-12-28 0 9.300 9.000 9.300 - - 0 0 - 8.472 8.199 8.472 - - 0 - 0.00%
2005-12-23 0 9.300 9.150 9.300 9.300 9.300 5,000 46,500 9.3000 8.472 8.336 8.472 8.472 8.472 5,489 8.4722 0.00%
2005-12-22 0 9.300 9.200 9.300 9.300 9.300 210,000 1,961,000 9.3381 8.472 8.381 8.472 8.472 8.472 230,520 8.5069 -0.53%
2005-12-21 0 9.350 9.000 9.350 - - 0 0 - 8.518 8.199 8.518 - - 0 - 0.00%
2005-12-20 0 9.350 9.000 9.350 - - 0 0 - 8.518 8.199 8.518 - - 0 - 0.00%
2005-12-19 0 9.350 9.000 9.350 - - 23,000 215,050 9.3500 8.518 8.199 8.518 - - 25,247 8.5177 0.00%
2005-12-16 0 9.350 9.250 9.350 - - 0 0 - 8.518 8.427 8.518 - - 0 - 0.00%
2005-12-15 0 9.350 9.000 9.400 - - 0 0 - 8.518 8.199 8.563 - - 0 - 0.00%
2005-12-14 0 9.350 9.350 9.400 - - 0 0 - 8.518 8.518 8.563 - - 0 - 2.19%
2005-12-13 0 9.150 9.150 9.400 9.150 9.150 1,000 9,150 9.1500 8.336 8.336 8.563 8.336 8.336 1,098 8.3355 -1.61%
2005-12-12 0 9.300 9.100 9.350 - - 0 0 - 8.472 8.290 8.518 - - 0 - 0.00%
2005-12-09 0 9.300 9.300 9.350 9.300 9.350 15,000 140,000 9.3333 8.472 8.472 8.518 8.472 8.518 16,466 8.5025 -0.53%
2005-12-08 0 9.350 9.050 9.350 - - 0 0 - 8.518 8.244 8.518 - - 0 - -1.06%
2005-12-07 0 9.450 9.100 9.450 - - 0 0 - 8.609 8.290 8.609 - - 0 - 0.00%
2005-12-06 0 9.450 9.000 9.450 - - 0 0 - 8.609 8.199 8.609 - - 0 - 0.00%
2005-12-05 0 9.450 9.000 9.450 - - 0 0 - 8.609 8.199 8.609 - - 0 - 0.00%
2005-12-02 0 9.450 9.200 9.450 9.450 9.450 8,000 75,600 9.4500 8.609 8.381 8.609 8.609 8.609 8,782 8.6088 -0.53%
2005-12-01 0 9.500 9.250 9.550 9.500 9.550 5,000 47,600 9.5200 8.654 8.427 8.700 8.654 8.700 5,489 8.6726 0.00%
2005-11-30 0 9.500 9.250 9.700 - - 0 0 - 8.654 8.427 8.837 - - 0 - 0.00%
2005-11-29 0 9.500 9.150 9.800 - - 0 0 - 8.654 8.336 8.928 - - 0 - 0.00%
2005-11-28 0 9.500 9.500 9.700 - - 0 0 - 8.654 8.654 8.837 - - 0 - 1.06%
2005-11-25 0 9.400 9.400 9.600 9.400 9.400 200,000 1,880,000 9.4000 8.563 8.563 8.745 8.563 8.563 219,542 8.5633 0.00%
2005-11-24 0 9.400 9.300 9.400 9.350 9.500 506,000 4,764,100 9.4152 8.563 8.472 8.563 8.518 8.654 555,442 8.5771 1.08%
2005-11-23 0 9.300 9.100 9.400 - - 0 0 - 8.472 8.290 8.563 - - 0 - 0.00%
2005-11-22 0 9.300 9.250 9.300 9.300 9.300 198,000 1,841,400 9.3000 8.472 8.427 8.472 8.472 8.472 217,347 8.4722 0.54%
2005-11-21 0 9.250 9.050 9.300 - - 0 0 - 8.427 8.244 8.472 - - 0 - 0.00%
2005-11-18 0 9.250 8.950 9.450 - - 0 0 - 8.427 8.153 8.609 - - 0 - 0.00%
2005-11-17 0 9.250 8.850 9.250 - - 0 0 - 8.427 8.062 8.427 - - 0 - -1.60%
2005-11-16 0 9.400 8.950 9.400 - - 0 0 - 8.563 8.153 8.563 - - 0 - 0.00%
2005-11-15 0 9.400 9.200 9.500 - - 0 0 - 8.563 8.381 8.654 - - 0 - 0.00%
2005-11-14 0 9.400 9.250 9.500 - - 0 0 - 8.563 8.427 8.654 - - 0 - 0.00%
2005-11-11 0 9.400 9.300 9.400 9.400 9.400 8,000 75,200 9.4000 8.563 8.472 8.563 8.563 8.563 8,782 8.5633 -1.05%
2005-11-10 0 9.500 9.300 9.500 9.500 9.500 13,000 123,500 9.5000 8.654 8.472 8.654 8.654 8.654 14,270 8.6544 -2.06%
2005-11-09 0 9.700 9.300 9.700 - - 0 0 - 8.837 8.472 8.837 - - 0 - 0.00%
2005-11-08 0 9.700 9.150 9.700 9.800 9.800 12,000 117,600 9.8000 8.837 8.336 8.837 8.928 8.928 13,173 8.9277 4.30%
2005-11-07 0 9.300 9.300 9.500 9.300 9.300 10,000 93,000 9.3000 8.472 8.472 8.654 8.472 8.472 10,977 8.4722 0.00%
2005-11-04 0 9.300 - 9.700 - - 0 0 - 8.472 - 8.837 - - 0 - 0.00%
2005-11-03 0 9.300 9.200 9.500 9.300 9.300 13,000 120,900 9.3000 8.472 8.381 8.654 8.472 8.472 14,270 8.4722 0.00%
2005-11-02 0 9.300 9.300 9.550 - - 0 0 - 8.472 8.472 8.700 - - 0 - 1.09%
2005-11-01 0 9.200 9.200 9.550 - - 0 0 - 8.381 8.381 8.700 - - 0 - 0.00%
2005-10-31 0 9.200 9.200 9.400 - - 0 0 - 8.381 8.381 8.563 - - 0 - 0.55%
2005-10-28 0 9.150 8.950 9.200 - - 0 0 - 8.336 8.153 8.381 - - 0 - 0.00%
2005-10-27 0 9.150 9.100 9.150 9.150 9.150 49,000 448,350 9.1500 8.336 8.290 8.336 8.336 8.336 53,788 8.3355 -1.08%
2005-10-26 0 9.250 9.250 9.600 9.250 9.250 4,000 37,000 9.2500 8.427 8.427 8.745 8.427 8.427 4,391 8.4266 -0.54%
2005-10-25 0 9.300 9.250 9.550 9.300 9.300 3,000 27,900 9.3000 8.472 8.427 8.700 8.472 8.472 3,293 8.4722 -2.11%
2005-10-24 0 9.500 9.200 9.500 9.500 9.500 20,000 190,000 9.5000 8.654 8.381 8.654 8.654 8.654 21,954 8.6544 1.06%
2005-10-21 0 9.400 9.400 9.600 9.400 9.400 13,000 122,200 9.4000 8.563 8.563 8.745 8.563 8.563 14,270 8.5633 -1.57%
2005-10-20 0 9.550 9.550 9.650 9.550 9.550 75,000 722,750 9.6367 8.700 8.700 8.791 8.700 8.700 82,328 8.7789 -1.04%
2005-10-19 0 9.650 9.450 9.650 - - 0 0 - 8.791 8.609 8.791 - - 0 - 0.00%
2005-10-18 0 9.650 9.600 9.650 - - 30,000 291,000 9.7000 8.791 8.745 8.791 - - 32,931 8.8366 -0.52%
2005-10-17 0 9.700 9.500 9.700 9.700 9.700 1,000 9,700 9.7000 8.837 8.654 8.837 8.837 8.837 1,098 8.8366 1.04%
2005-10-14 0 9.600 9.450 9.700 - - 0 0 - 8.745 8.609 8.837 - - 0 - 0.00%
2005-10-13 0 9.600 9.450 9.700 - - 0 0 - 8.745 8.609 8.837 - - 0 - 0.00%
2005-10-12 0 9.600 9.550 9.650 9.600 9.650 28,000 268,900 9.6036 8.745 8.700 8.791 8.745 8.791 30,736 8.7487 -1.03%
2005-10-10 0 9.700 9.550 9.700 9.700 9.700 10,000 97,000 9.7000 8.837 8.700 8.837 8.837 8.837 10,977 8.8366 -0.51%
2005-10-07 0 9.750 9.600 9.750 - - 0 0 - 8.882 8.745 8.882 - - 0 - 0.00%
2005-10-06 0 9.750 9.500 9.750 9.800 9.800 90,000 882,000 9.8000 8.882 8.654 8.882 8.928 8.928 98,794 8.9277 -0.51%
2005-10-05 0 9.800 9.700 9.800 9.700 9.800 24,000 233,300 9.7208 8.928 8.837 8.928 8.837 8.928 26,345 8.8555 0.00%
2005-10-04 0 9.800 9.700 9.800 - - 0 0 - 8.928 8.837 8.928 - - 0 - 0.00%
2005-10-03 0 9.800 9.700 9.800 9.700 9.800 32,000 312,100 9.7531 8.928 8.837 8.928 8.837 8.928 35,127 8.8850 1.03%
2005-09-30 0 9.700 9.600 9.700 9.700 9.700 15,000 145,500 9.7000 8.837 8.745 8.837 8.837 8.837 16,466 8.8366 1.57%
2005-09-29 0 9.550 9.500 9.650 9.400 9.650 285,000 2,726,550 9.5668 8.700 8.654 8.791 8.563 8.791 312,848 8.7153 -3.54%
2005-09-28 0 9.900 9.750 9.900 9.950 9.950 57,000 567,150 9.9500 9.019 8.882 9.019 9.064 9.064 62,570 9.0643 1.54%
2005-09-27 0 9.750 9.650 9.750 9.750 9.850 80,000 785,000 9.8125 8.882 8.791 8.882 8.882 8.973 87,817 8.9390 -1.02%
2005-09-26 0 9.850 9.750 10.00 9.850 9.850 4,000 39,400 9.8500 8.973 8.882 9.110 8.973 8.973 4,391 8.9732 0.51%
2005-09-23 0 9.800 9.800 9.850 - - 0 0 - 8.928 8.928 8.973 - - 0 - 0.00%
2005-09-22 0 9.800 9.700 9.900 - - 0 0 - 8.928 8.837 9.019 - - 0 - 0.00%
2005-09-21 0 9.800 9.700 10.00 9.550 9.800 7,000 68,100 9.7286 8.928 8.837 9.110 8.700 8.928 7,684 8.8626 1.03%
2005-09-20 0 9.700 9.600 9.700 9.700 9.800 18,000 174,700 9.7056 8.837 8.745 8.837 8.837 8.928 19,759 8.8416 0.00%
2005-09-16 0 9.700 9.700 9.950 - - 0 0 - 8.837 8.837 9.064 - - 0 - 1.57%
2005-09-15 0 9.550 9.550 9.950 9.550 9.550 2,000 19,100 9.5500 8.700 8.700 9.064 8.700 8.700 2,195 8.6999 -2.55%
2005-09-14 0 9.800 9.550 9.800 - - 0 0 - 8.928 8.700 8.928 - - 0 - -1.51%
2005-09-13 0 9.950 9.700 9.950 - - 0 0 - 9.064 8.837 9.064 - - 0 - 0.00%
2005-09-12 0 9.950 9.600 10.00 - - 0 0 - 9.064 8.745 9.110 - - 0 - 0.00%
2005-09-09 0 9.950 9.750 10.00 - - 0 0 - 9.064 8.882 9.110 - - 0 - 0.00%
2005-09-08 0 9.950 9.900 10.00 - - 0 0 - 9.064 9.019 9.110 - - 0 - 0.00%
2005-09-07 0 9.950 9.900 9.950 9.950 9.950 6,000 59,700 9.9500 9.064 9.019 9.064 9.064 9.064 6,586 9.0643 0.51%
2005-09-06 0 9.900 9.800 9.950 - - 0 0 - 9.019 8.928 9.064 - - 0 - 0.00%
2005-09-05 0 9.900 9.750 9.900 9.850 9.900 11,000 108,650 9.8773 9.019 8.882 9.019 8.973 9.019 12,075 8.9981 0.00%
2005-09-02 0 9.900 9.850 9.900 9.900 10.00 7,000 69,450 9.9214 9.019 8.973 9.019 9.019 9.110 7,684 9.0383 0.71%
2005-09-01 0 9.830 9.800 10.00 - - 0 0 - 8.955 8.928 9.110 - - 0 - 0.00%
2005-08-31 0 9.830 9.800 10.00 - - 0 0 - 8.955 8.928 9.110 - - 0 - -0.00%
2005-08-30 0 10.05 9.900 10.05 10.00 10.05 37,000 370,150 10.004 8.955 8.821 8.955 8.910 8.955 41,524 8.9140 0.50%
2005-08-29 0 10.00 9.750 10.00 - - 0 0 - 8.910 8.688 8.910 - - 0 - 0.00%
2005-08-26 0 10.00 9.900 10.05 - - 0 0 - 8.910 8.821 8.955 - - 0 - 0.00%
2005-08-25 0 10.00 10.00 10.10 10.00 10.00 3,000 30,000 10.000 8.910 8.910 9.000 8.910 8.910 3,367 8.9104 0.00%
2005-08-24 0 10.00 9.900 10.00 10.00 10.00 4,000 40,000 10.000 8.910 8.821 8.910 8.910 8.910 4,489 8.9104 -0.99%
2005-08-23 0 10.10 10.00 10.10 10.10 10.10 19,000 191,900 10.100 9.000 8.910 9.000 9.000 9.000 21,323 8.9995 0.00%
2005-08-22 0 10.10 9.900 10.10 10.00 10.10 11,000 110,550 10.050 9.000 8.821 9.000 8.910 9.000 12,345 8.9550 0.50%
2005-08-19 0 10.05 9.950 10.10 10.05 10.05 4,000 40,200 10.050 8.955 8.866 9.000 8.955 8.955 4,489 8.9550 -0.50%
2005-08-18 0 10.10 9.800 10.10 9.950 10.10 39,000 390,200 10.005 9.000 8.732 9.000 8.866 9.000 43,769 8.9150 1.00%
2005-08-17 0 10.00 10.00 10.10 - - 0 0 - 8.910 8.910 9.000 - - 0 - 0.00%
2005-08-16 0 10.00 10.00 10.15 10.00 10.15 13,000 130,600 10.046 8.910 8.910 9.044 8.910 9.044 14,590 8.9516 0.00%
2005-08-15 0 10.00 10.00 10.15 10.00 10.00 27,000 270,000 10.000 8.910 8.910 9.044 8.910 8.910 30,302 8.9104 0.00%
2005-08-12 0 10.00 9.950 10.00 9.900 10.00 11,000 109,700 9.9727 8.910 8.866 8.910 8.821 8.910 12,345 8.8861 0.00%
2005-08-11 0 10.00 9.900 10.00 10.00 10.00 60,000 600,000 10.000 8.910 8.821 8.910 8.910 8.910 67,337 8.9104 0.00%
2005-08-10 0 10.00 9.950 10.00 10.00 10.00 10,000 100,000 10.000 8.910 8.866 8.910 8.910 8.910 11,223 8.9104 1.01%
2005-08-09 0 9.900 9.900 10.10 9.900 9.900 15,000 148,500 9.9000 8.821 8.821 9.000 8.821 8.821 16,834 8.8213 -1.00%
2005-08-08 0 10.00 9.900 10.00 9.900 10.00 14,000 139,350 9.9536 8.910 8.821 8.910 8.821 8.910 15,712 8.8691 1.52%
2005-08-05 0 9.850 9.800 9.900 9.800 9.850 24,000 236,200 9.8417 8.777 8.732 8.821 8.732 8.777 26,935 8.7694 -0.51%
2005-08-04 0 9.900 9.800 10.10 9.800 10.00 8,000 79,300 9.9125 8.821 8.732 9.000 8.732 8.910 8,978 8.8325 -1.49%
2005-08-03 0 10.05 9.900 10.10 10.05 10.05 3,000 30,150 10.050 8.955 8.821 9.000 8.955 8.955 3,367 8.9550 0.50%
2005-08-02 0 10.00 9.850 10.10 - - 0 0 - 8.910 8.777 9.000 - - 0 - 0.00%
2005-08-01 0 10.00 9.850 10.30 - - 0 0 - 8.910 8.777 9.178 - - 0 - 0.00%
2005-07-29 0 10.00 10.00 10.30 9.700 10.15 83,000 822,700 9.9120 8.910 8.910 9.178 8.643 9.044 93,149 8.8321 4.17%
2005-07-28 0 9.600 9.550 9.600 9.600 9.600 7,000 67,200 9.6000 8.554 8.509 8.554 8.554 8.554 7,856 8.5540 0.00%
2005-07-27 0 9.600 9.550 9.700 9.600 9.600 3,000 28,800 9.6000 8.554 8.509 8.643 8.554 8.554 3,367 8.5540 1.05%
2005-07-26 0 9.500 9.500 9.700 9.500 9.500 1,000 9,500 9.5000 8.465 8.465 8.643 8.465 8.465 1,122 8.4649 0.00%
2005-07-25 0 9.500 9.500 9.600 9.500 9.500 7,000 66,500 9.5000 8.465 8.465 8.554 8.465 8.465 7,856 8.4649 0.00%
2005-07-22 0 9.500 9.500 9.650 9.400 9.500 161,000 1,524,800 9.4708 8.465 8.465 8.599 8.376 8.465 180,687 8.4389 -1.55%
2005-07-21 0 9.650 9.450 9.800 - - 0 0 - 8.599 8.420 8.732 - - 0 - 0.00%
2005-07-20 0 9.650 9.400 9.650 9.350 9.700 83,000 789,100 9.5072 8.599 8.376 8.599 8.331 8.643 93,149 8.4714 2.66%
2005-07-19 0 9.400 9.350 9.500 9.400 9.400 5,000 47,000 9.4000 8.376 8.331 8.465 8.376 8.376 5,611 8.3758 2.17%
2005-07-18 0 9.200 9.200 9.500 9.200 9.200 6,000 55,200 9.2000 8.198 8.198 8.465 8.198 8.198 6,734 8.1976 -3.16%
2005-07-15 0 9.500 9.300 9.500 - - 0 0 - 8.465 8.287 8.465 - - 0 - 0.00%
2005-07-14 0 9.500 9.400 9.600 9.500 9.500 5,000 47,500 9.5000 8.465 8.376 8.554 8.465 8.465 5,611 8.4649 1.06%
2005-07-13 0 9.400 9.400 9.650 - - 0 0 - 8.376 8.376 8.599 - - 0 - 0.00%
2005-07-12 0 9.400 9.400 9.700 9.400 9.400 13,000 122,200 9.4000 8.376 8.376 8.643 8.376 8.376 14,590 8.3758 0.00%
2005-07-11 0 9.400 9.400 9.700 9.400 9.400 25,000 235,000 9.4000 8.376 8.376 8.643 8.376 8.376 28,057 8.3758 0.00%
2005-07-08 0 9.400 9.400 9.600 9.400 9.400 65,000 611,000 9.4000 8.376 8.376 8.554 8.376 8.376 72,948 8.3758 0.00%
2005-07-07 0 9.400 9.100 9.400 9.400 9.400 100,000 940,000 9.4000 8.376 8.108 8.376 8.376 8.376 112,228 8.3758 -0.53%
2005-07-06 0 9.450 9.400 9.700 9.450 9.550 193,000 1,825,150 9.4567 8.420 8.376 8.643 8.420 8.509 216,600 8.4264 -2.58%
2005-07-05 0 9.700 9.450 9.700 - - 0 0 - 8.643 8.420 8.643 - - 0 - 0.00%
2005-07-04 0 9.700 9.450 9.700 - - 0 0 - 8.643 8.420 8.643 - - 0 - 0.00%
2005-06-30 0 9.700 9.700 9.800 9.700 9.800 63,000 611,600 9.7079 8.643 8.643 8.732 8.643 8.732 70,704 8.6502 0.00%
2005-06-29 0 9.700 9.700 9.800 - - 0 0 - 8.643 8.643 8.732 - - 0 - 0.00%
2005-06-28 0 9.700 9.650 9.700 9.700 9.750 428,000 4,092,550 9.5620 8.643 8.599 8.643 8.643 8.688 480,336 8.5202 1.57%
2005-06-27 0 9.550 9.550 9.700 9.500 9.700 6,000 57,600 9.6000 8.509 8.509 8.643 8.465 8.643 6,734 8.5540 -0.52%
2005-06-24 0 9.600 9.500 9.600 9.600 9.800 89,000 857,750 9.6376 8.554 8.465 8.554 8.554 8.732 99,883 8.5876 1.05%
2005-06-23 0 9.500 9.450 9.600 9.450 9.500 76,000 721,900 9.4987 8.465 8.420 8.554 8.420 8.465 85,293 8.4637 0.00%
2005-06-22 0 9.500 9.450 9.500 9.450 9.500 109,000 1,035,350 9.4986 8.465 8.420 8.465 8.420 8.465 122,328 8.4637 0.53%
2005-06-21 0 9.450 9.400 9.600 - - 11,000 103,400 9.4000 8.420 8.376 8.554 - - 12,345 8.3758 0.00%
2005-06-20 0 9.450 9.400 9.600 - - 0 0 - 8.420 8.376 8.554 - - 0 - 0.00%
2005-06-17 0 9.450 9.450 9.500 9.450 9.650 150,000 1,429,250 9.5283 8.420 8.420 8.465 8.420 8.599 168,342 8.4902 -1.05%
2005-06-16 0 9.550 9.500 9.600 9.550 9.550 13,000 124,150 9.5500 8.509 8.465 8.554 8.509 8.509 14,590 8.5095 1.06%
2005-06-15 0 9.450 9.400 9.450 9.350 9.450 59,000 554,900 9.4051 8.420 8.376 8.420 8.331 8.420 66,214 8.3803 1.07%
2005-06-14 0 9.350 9.350 9.450 9.350 9.350 4,000 37,400 9.3500 8.331 8.331 8.420 8.331 8.331 4,489 8.3313 0.54%
2005-06-13 0 9.300 9.300 9.500 - - 0 0 - 8.287 8.287 8.465 - - 0 - 0.00%
2005-06-10 0 9.300 9.300 9.550 9.300 9.300 15,000 139,500 9.3000 8.287 8.287 8.509 8.287 8.287 16,834 8.2867 -1.06%
2005-06-09 0 9.400 9.400 9.550 - - 0 0 - 8.376 8.376 8.509 - - 0 - 1.08%
2005-06-08 0 9.300 9.300 9.550 - - 0 0 - 8.287 8.287 8.509 - - 0 - 0.00%
2005-06-07 0 9.300 9.300 9.550 9.300 9.300 3,000 27,900 9.3000 8.287 8.287 8.509 8.287 8.287 3,367 8.2867 -0.53%
2005-06-06 0 9.350 9.300 9.400 9.350 9.350 5,000 46,750 9.3500 8.331 8.287 8.376 8.331 8.331 5,611 8.3313 0.54%
2005-06-03 0 9.300 9.300 9.500 9.300 9.300 4,000 37,200 9.3000 8.287 8.287 8.465 8.287 8.287 4,489 8.2867 0.00%
2005-06-02 0 9.300 9.300 9.500 9.300 9.300 3,000 27,900 9.3000 8.287 8.287 8.465 8.287 8.287 3,367 8.2867 -0.53%
2005-06-01 0 9.350 9.200 9.550 - - 0 0 - 8.331 8.198 8.509 - - 0 - 0.00%
2005-05-31 0 9.350 9.300 9.500 - - 0 0 - 8.331 8.287 8.465 - - 0 - 0.00%
2005-05-30 0 9.350 9.300 9.400 9.350 9.450 53,000 497,200 9.3811 8.331 8.287 8.376 8.331 8.420 59,481 8.3590 -0.53%
2005-05-27 0 9.400 9.350 9.450 9.400 9.500 56,000 527,000 9.4107 8.376 8.331 8.420 8.376 8.465 62,848 8.3854 0.00%
2005-05-26 0 9.400 9.400 9.500 9.250 9.400 66,000 615,800 9.3303 8.376 8.376 8.465 8.242 8.376 74,070 8.3137 2.73%
2005-05-25 0 9.150 9.050 9.350 - - 0 0 - 8.153 8.064 8.331 - - 0 - 0.00%
2005-05-24 0 9.150 9.100 9.150 9.100 9.150 768,200 6,993,430 9.1037 8.153 8.108 8.153 8.108 8.153 862,135 8.1118 1.10%
2005-05-23 0 9.050 9.000 9.050 9.000 9.050 71,000 639,800 9.0113 8.064 8.019 8.064 8.019 8.064 79,682 8.0294 0.00%
2005-05-20 0 9.050 9.050 9.100 9.050 9.050 6,000 54,300 9.0500 8.064 8.064 8.108 8.064 8.064 6,734 8.0639 0.56%
2005-05-19 0 9.000 8.950 9.150 - - 0 0 - 8.019 7.975 8.153 - - 0 - 0.00%
2005-05-18 0 9.000 8.950 9.050 9.000 9.150 238,000 2,160,800 9.0790 8.019 7.975 8.064 8.019 8.153 267,103 8.0898 -0.55%
2005-05-17 0 9.050 9.050 9.150 9.000 9.050 47,800 430,680 9.0100 8.064 8.064 8.153 8.019 8.064 53,645 8.0283 0.00%
2005-05-13 0 9.050 9.000 9.200 8.950 9.200 184,000 1,664,900 9.0484 8.064 8.019 8.198 7.975 8.198 206,499 8.0625 1.12%
2005-05-12 0 8.950 8.900 9.100 - - 0 0 - 7.975 7.930 8.108 - - 0 - 0.00%
2005-05-11 0 8.950 8.950 9.000 8.950 8.950 34,000 304,300 8.9500 7.975 7.975 8.019 7.975 7.975 38,158 7.9748 -0.56%
2005-05-10 0 9.000 8.950 9.000 9.000 9.000 100,000 900,000 9.0000 8.019 7.975 8.019 8.019 8.019 112,228 8.0194 -1.64%
2005-05-09 0 9.150 9.050 9.150 9.150 9.150 19,800 181,250 9.1540 8.153 8.064 8.153 8.153 8.153 22,221 8.1566 2.23%
2005-05-06 0 8.950 8.800 8.950 - - 0 0 - 7.975 7.841 7.975 - - 0 - 0.00%
2005-05-05 0 8.950 8.900 8.950 8.950 8.950 23,000 205,850 8.9500 7.975 7.930 7.975 7.975 7.975 25,812 7.9748 0.00%
2005-05-04 0 8.950 8.900 8.950 8.900 8.950 58,800 525,260 8.9330 7.975 7.930 7.975 7.930 7.975 65,990 7.9597 -0.56%
2005-05-03 0 9.000 8.850 9.000 - - 0 0 - 8.019 7.886 8.019 - - 0 - 0.00%
2005-04-29 0 9.000 8.900 9.000 9.000 9.050 16,000 144,100 9.0063 8.019 7.930 8.019 8.019 8.064 17,956 8.0250 0.00%
2005-04-28 0 9.000 9.000 9.050 9.000 9.200 26,000 237,350 9.1288 8.019 8.019 8.064 8.019 8.198 29,179 8.1342 0.56%
2005-04-27 0 8.950 8.950 9.150 8.900 8.900 1,000 8,900 8.9000 7.975 7.975 8.153 7.930 7.930 1,122 7.9303 0.56%
2005-04-26 0 8.900 8.900 9.100 8.900 8.950 33,000 293,800 8.9030 7.930 7.930 8.108 7.930 7.975 37,035 7.9330 -1.66%
2005-04-25 0 9.050 8.900 9.100 9.050 9.100 33,000 299,000 9.0606 8.064 7.930 8.108 8.064 8.108 37,035 8.0734 1.69%
2005-04-22 0 8.900 8.900 9.150 - - 0 0 - 7.930 7.930 8.153 - - 0 - 0.00%
2005-04-21 0 8.900 8.900 9.000 8.900 8.900 63,000 560,700 8.9000 7.930 7.930 8.019 7.930 7.930 70,704 7.9303 -0.56%
2005-04-20 0 8.950 8.650 9.000 - - 0 0 - 7.975 7.708 8.019 - - 0 - 0.00%
2005-04-19 0 8.950 8.900 9.100 - - 0 0 - 7.975 7.930 8.108 - - 0 - 0.00%
2005-04-18 0 8.950 8.950 9.000 8.950 9.000 133,000 1,191,350 8.9575 7.975 7.975 8.019 7.975 8.019 149,263 7.9815 0.00%
2005-04-15 0 8.950 8.950 9.000 8.950 8.950 25,000 223,750 8.9500 7.975 7.975 8.019 7.975 7.975 28,057 7.9748 -0.56%
2005-04-14 0 9.000 9.000 9.050 9.000 9.000 113,000 1,017,000 9.0000 8.019 8.019 8.064 8.019 8.019 126,818 8.0194 -0.55%
2005-04-13 0 9.050 9.000 9.050 9.000 9.050 105,000 945,550 9.0052 8.064 8.019 8.064 8.019 8.064 117,839 8.0241 0.56%
2005-04-12 0 9.000 8.900 9.000 - - 0 0 - 8.019 7.930 8.019 - - 0 - 0.00%
2005-04-11 0 9.000 8.950 9.000 8.850 9.000 170,000 1,526,550 8.9797 8.019 7.975 8.019 7.886 8.019 190,788 8.0013 1.69%
2005-04-08 0 8.850 8.800 8.900 8.700 8.850 67,000 588,600 8.7851 7.886 7.841 7.930 7.752 7.886 75,193 7.8279 1.72%
2005-04-07 0 8.700 8.700 8.800 8.500 8.900 101,000 876,600 8.6792 7.752 7.752 7.841 7.574 7.930 113,350 7.7336 2.35%
2005-04-06 0 8.500 8.500 8.700 8.450 8.700 187,000 1,615,100 8.6369 7.574 7.574 7.752 7.529 7.752 209,866 7.6959 -2.30%
2005-04-04 0 8.700 8.500 8.700 8.650 8.850 228,000 1,988,550 8.7217 7.752 7.574 7.752 7.708 7.886 255,880 7.7714 0.00%
2005-04-01 0 8.700 8.300 8.700 8.700 8.800 50,000 439,900 8.7980 7.752 7.396 7.752 7.752 7.841 56,114 7.8394 0.00%
2005-03-31 0 8.700 8.500 8.700 8.750 8.800 35,000 307,500 8.7857 7.752 7.574 7.752 7.797 7.841 39,280 7.8285 -0.57%
2005-03-30 0 8.750 8.400 8.750 8.750 8.750 4,000 35,000 8.7500 7.797 7.485 7.797 7.797 7.797 4,489 7.7966 -0.57%
2005-03-29 0 8.800 8.650 8.900 8.700 8.800 100,000 879,050 8.7905 7.841 7.708 7.930 7.752 7.841 112,228 7.8327 5.39%
2005-03-24 0 8.350 8.300 8.500 8.300 8.350 10,000 83,350 8.3350 7.440 7.396 7.574 7.396 7.440 11,223 7.4268 2.45%
2005-03-23 0 8.150 8.150 8.300 8.100 8.150 11,000 89,350 8.1227 7.262 7.262 7.396 7.217 7.262 12,345 7.2377 -1.21%
2005-03-22 0 8.250 8.200 8.350 8.200 8.250 6,000 49,300 8.2167 7.351 7.307 7.440 7.307 7.351 6,734 7.3214 -1.20%
2005-03-21 0 8.350 8.350 8.500 8.350 8.350 18,000 150,300 8.3500 7.440 7.440 7.574 7.440 7.440 20,201 7.4402 -0.60%
2005-03-18 0 8.400 8.250 8.500 - - 0 0 - 7.485 7.351 7.574 - - 0 - 0.00%
2005-03-17 0 8.400 8.200 8.500 - - 0 0 - 7.485 7.307 7.574 - - 0 - 0.00%
2005-03-16 0 8.400 8.250 8.450 - - 0 0 - 7.485 7.351 7.529 - - 0 - 0.00%
2005-03-15 0 8.400 8.550 8.600 8.400 8.500 328,000 2,769,500 8.4436 7.485 7.618 7.663 7.485 7.574 368,108 7.5236 -1.75%
2005-03-14 0 8.550 8.500 8.550 8.550 8.600 61,000 522,550 8.5664 7.618 7.574 7.618 7.618 7.663 68,459 7.6330 0.59%
2005-03-11 0 8.500 8.500 8.650 - - 0 0 - 7.574 7.574 7.708 - - 0 - 0.59%
2005-03-10 0 8.450 8.400 8.500 8.400 8.500 426,000 3,594,700 8.4383 7.529 7.485 7.574 7.485 7.574 478,091 7.5189 0.60%
2005-03-09 0 8.400 8.300 8.400 8.300 8.500 200,000 1,680,600 8.4030 7.485 7.396 7.485 7.396 7.574 224,456 7.4874 -1.18%
2005-03-08 0 8.500 8.500 8.550 8.200 8.600 37,000 315,150 8.5176 7.574 7.574 7.618 7.307 7.663 41,524 7.5895 3.66%
2005-03-07 0 8.200 8.200 8.500 - - 0 0 - 7.307 7.307 7.574 - - 0 - 0.00%
2005-03-04 0 8.200 8.100 8.450 8.200 8.200 5,000 41,000 8.2000 7.307 7.217 7.529 7.307 7.307 5,611 7.3066 0.61%
2005-03-03 0 8.150 8.150 8.450 - - 0 0 - 7.262 7.262 7.529 - - 0 - 1.24%
2005-03-02 0 8.050 8.050 8.400 8.000 8.050 19,000 152,150 8.0079 7.173 7.173 7.485 7.128 7.173 21,323 7.1354 -1.83%
2005-03-01 0 8.200 8.200 8.500 - - 0 0 - 7.307 7.307 7.574 - - 0 - 0.00%
2005-02-28 0 8.200 8.200 8.450 - - 0 0 - 7.307 7.307 7.529 - - 0 - 0.00%
2005-02-25 0 8.200 8.200 8.350 8.150 8.250 98,000 804,750 8.2117 7.307 7.307 7.440 7.262 7.351 109,983 7.3170 0.00%
2005-02-24 0 8.200 8.150 8.250 8.150 8.200 28,000 229,450 8.1946 7.307 7.262 7.351 7.262 7.307 31,424 7.3018 2.50%
2005-02-23 0 8.000 8.000 8.400 8.000 8.200 244,000 1,963,200 8.0459 7.128 7.128 7.485 7.128 7.307 273,836 7.1692 -3.03%
2005-02-22 0 8.250 8.200 8.350 8.250 8.400 12,000 99,900 8.3250 7.351 7.307 7.440 7.351 7.485 13,467 7.4179 0.00%
2005-02-21 0 8.250 8.200 8.400 - - 0 0 - 7.351 7.307 7.485 - - 0 - 0.00%
2005-02-18 0 8.250 8.200 8.350 8.250 8.250 13,000 107,250 8.2500 7.351 7.307 7.440 7.351 7.351 14,590 7.3511 0.00%
2005-02-17 0 8.250 8.200 8.400 8.250 8.350 35,784 295,944 8.2703 7.351 7.307 7.485 7.351 7.440 40,160 7.3692 -0.60%
2005-02-16 0 8.300 8.150 8.500 8.300 8.350 16,000 133,100 8.3188 7.396 7.262 7.574 7.396 7.440 17,956 7.4124 -2.35%
2005-02-15 0 8.500 8.300 8.700 - - 0 0 - 7.574 7.396 7.752 - - 0 - 0.00%
2005-02-14 0 8.500 8.300 8.700 - - 0 0 - 7.574 7.396 7.752 - - 0 - 0.00%
2005-02-08 0 8.500 8.400 8.700 - - 0 0 - 7.574 7.485 7.752 - - 0 - 0.00%
2005-02-07 0 8.500 8.400 8.650 8.500 8.500 10,000 85,000 8.5000 7.574 7.485 7.708 7.574 7.574 11,223 7.5739 -1.73%
2005-02-04 0 8.650 8.400 8.650 - - 0 0 - 7.708 7.485 7.708 - - 0 - 0.00%
2005-02-03 0 8.650 8.300 8.700 - - 0 0 - 7.708 7.396 7.752 - - 0 - 0.00%
2005-02-02 0 8.650 8.600 8.650 - - 70,000 602,000 8.6000 7.708 7.663 7.708 - - 78,560 7.6630 0.00%
2005-02-01 0 8.650 8.300 8.650 - - 0 0 - 7.708 7.396 7.708 - - 0 - 0.00%
2005-01-31 0 8.650 8.300 8.650 - - 0 0 - 7.708 7.396 7.708 - - 0 - 0.00%
2005-01-28 0 8.650 8.350 8.650 8.650 8.650 10,000 86,500 8.6500 7.708 7.440 7.708 7.708 7.708 11,223 7.7075 0.58%
2005-01-27 0 8.600 8.500 8.650 8.500 8.600 90,000 773,000 8.5889 7.663 7.574 7.708 7.574 7.663 101,005 7.6531 0.00%
2005-01-26 0 8.600 8.350 8.600 - - 0 0 - 7.663 7.440 7.663 - - 0 - 0.00%
2005-01-25 0 8.600 8.400 8.700 - - 0 0 - 7.663 7.485 7.752 - - 0 - 0.00%
2005-01-24 0 8.600 8.300 8.600 - - 0 0 - 7.663 7.396 7.663 - - 0 - 0.00%
2005-01-21 0 8.600 8.350 8.600 - - 0 0 - 7.663 7.440 7.663 - - 0 - 0.00%
2005-01-20 0 8.600 8.350 8.600 - - 0 0 - 7.663 7.440 7.663 - - 0 - 0.00%
2005-01-19 0 8.600 8.350 8.600 - - 0 0 - 7.663 7.440 7.663 - - 0 - 0.00%
2005-01-18 0 8.600 8.500 8.600 - - 0 0 - 7.663 7.574 7.663 - - 0 - 0.00%
2005-01-17 0 8.600 8.500 8.650 - - 0 0 - 7.663 7.574 7.708 - - 0 - 0.00%
2005-01-14 0 8.600 8.500 8.700 - - 0 0 - 7.663 7.574 7.752 - - 0 - 0.00%
2005-01-13 0 8.600 8.600 8.700 8.600 8.600 25,000 215,000 8.6000 7.663 7.663 7.752 7.663 7.663 28,057 7.6630 0.00%
2005-01-12 0 8.600 8.300 8.600 8.600 8.600 10,000 86,000 8.6000 7.663 7.396 7.663 7.663 7.663 11,223 7.6630 0.00%
2005-01-11 0 8.600 8.300 8.600 - - 0 0 - 7.663 7.396 7.663 - - 0 - 0.00%
2005-01-10 0 8.600 8.200 8.600 - - 0 0 - 7.663 7.307 7.663 - - 0 - 0.00%
2005-01-07 0 8.600 8.200 8.600 - - 0 0 - 7.663 7.307 7.663 - - 0 - 0.00%
2005-01-06 0 8.600 8.450 8.700 8.600 8.600 35,000 299,800 8.5657 7.663 7.529 7.752 7.663 7.663 39,280 7.6324 1.78%
2005-01-05 0 8.500 8.500 8.600 8.500 8.500 8,000 68,000 8.5000 7.529 7.529 7.618 7.529 7.529 9,031 7.5293 -1.16%
2005-01-04 0 8.600 8.500 8.600 - - 0 0 - 7.618 7.529 7.618 - - 0 - 0.00%
2005-01-03 0 8.600 8.600 8.700 - - 0 0 - 7.618 7.618 7.706 - - 0 - 0.00%
2004-12-31 0 8.600 8.600 8.700 8.600 8.600 12,000 103,200 8.6000 7.618 7.618 7.706 7.618 7.618 13,547 7.6179 0.00%
2004-12-30 0 8.600 8.600 8.700 8.600 8.700 95,000 818,000 8.6105 7.618 7.618 7.706 7.618 7.706 107,247 7.6272 0.00%
2004-12-29 0 8.600 8.400 8.600 8.600 8.600 38,000 326,800 8.6000 7.618 7.441 7.618 7.618 7.618 42,899 7.6179 0.00%
2004-12-28 0 8.600 8.500 8.600 8.600 8.600 137,000 1,178,200 8.6000 7.618 7.529 7.618 7.618 7.618 154,662 7.6179 0.00%
2004-12-24 0 8.600 8.600 8.650 8.600 8.600 12,400 106,600 8.5968 7.618 7.618 7.662 7.618 7.618 13,999 7.6150 0.00%
2004-12-23 0 8.600 8.550 8.700 8.600 8.600 25,000 215,000 8.6000 7.618 7.574 7.706 7.618 7.618 28,223 7.6179 0.58%
2004-12-22 0 8.550 8.500 8.600 - - 0 0 - 7.574 7.529 7.618 - - 0 - 0.00%
2004-12-21 0 8.550 8.500 8.600 8.550 8.600 82,000 703,700 8.5817 7.574 7.529 7.618 7.574 7.618 92,571 7.6017 -0.58%
2004-12-20 0 8.600 8.550 8.600 8.550 8.600 79,000 678,150 8.5842 7.618 7.574 7.618 7.574 7.618 89,185 7.6039 1.18%
2004-12-17 0 8.500 8.400 8.600 - - 0 0 - 7.529 7.441 7.618 - - 0 - 0.00%
2004-12-16 0 8.500 8.500 8.600 8.500 8.550 294,000 2,506,550 8.5257 7.529 7.529 7.618 7.529 7.574 331,903 7.5521 -0.58%
2004-12-15 0 8.550 8.400 8.600 8.550 8.550 10,000 85,500 8.5500 7.574 7.441 7.618 7.574 7.574 11,289 7.5736 3.01%
2004-12-14 0 8.300 8.300 8.600 - - 0 0 - 7.352 7.352 7.618 - - 0 - 0.00%
2004-12-13 0 8.300 8.300 8.600 8.300 8.300 23,000 190,900 8.3000 7.352 7.352 7.618 7.352 7.352 25,965 7.3522 0.61%
2004-12-10 0 8.250 8.200 8.550 8.250 8.250 85,000 720,825 8.4803 7.308 7.264 7.574 7.308 7.308 95,958 7.5119 -4.07%
2004-12-09 0 8.600 8.200 8.600 8.500 8.600 18,000 153,200 8.5111 7.618 7.264 7.618 7.529 7.618 20,321 7.5392 1.18%
2004-12-08 0 8.500 8.200 8.500 - - 404,000 3,434,000 8.5000 7.529 7.264 7.529 - - 456,084 7.5293 0.00%
2004-12-07 0 8.500 8.400 8.600 8.500 8.500 60,000 510,000 8.5000 7.529 7.441 7.618 7.529 7.529 67,735 7.5293 -0.58%
2004-12-06 0 8.550 8.500 8.600 8.500 8.550 146,000 1,244,300 8.5226 7.574 7.529 7.618 7.529 7.574 164,822 7.5493 0.00%
2004-12-03 0 8.550 8.400 8.550 - - 0 0 - 7.574 7.441 7.574 - - 0 - 0.00%
2004-12-02 0 8.550 8.500 8.550 8.350 8.550 228,000 1,932,700 8.4768 7.574 7.529 7.574 7.396 7.574 257,394 7.5087 0.00%
2004-12-01 0 8.550 8.500 8.600 8.500 8.550 51,000 434,450 8.5186 7.574 7.529 7.618 7.529 7.574 57,575 7.5458 0.00%
2004-11-30 0 8.550 8.500 8.550 8.450 8.550 25,000 212,950 8.5180 7.574 7.529 7.574 7.485 7.574 28,223 7.5453 0.59%
2004-11-29 0 8.500 8.400 8.600 8.500 8.500 20,000 170,000 8.5000 7.529 7.441 7.618 7.529 7.529 22,578 7.5293 0.00%
2004-11-26 0 8.500 8.450 8.500 8.500 8.500 9,000 76,500 8.5000 7.529 7.485 7.529 7.529 7.529 10,160 7.5293 -1.16%
2004-11-25 0 8.600 8.400 8.600 8.500 8.600 33,000 281,000 8.5152 7.618 7.441 7.618 7.529 7.618 37,254 7.5427 0.00%
2004-11-24 0 8.600 8.500 8.600 8.500 8.600 127,000 1,080,400 8.5071 7.618 7.529 7.618 7.529 7.618 143,373 7.5356 0.58%
2004-11-23 0 8.550 8.350 8.600 8.500 8.600 139,000 1,189,500 8.5576 7.574 7.396 7.618 7.529 7.618 156,920 7.5803 -1.16%
2004-11-22 0 8.650 8.650 8.700 8.650 8.650 36,000 311,400 8.6500 7.662 7.662 7.706 7.662 7.662 40,641 7.6622 0.58%
2004-11-19 0 8.600 8.600 8.650 8.600 8.700 96,800 832,820 8.6035 7.618 7.618 7.662 7.618 7.706 109,279 7.6210 1.18%
2004-11-18 0 8.500 8.500 8.600 8.400 8.500 197,000 1,671,400 8.4843 7.529 7.529 7.618 7.441 7.529 222,397 7.5154 3.66%
2004-11-17 0 8.200 8.200 8.300 8.200 8.450 545,000 4,410,620 8.0929 7.264 7.264 7.352 7.264 7.485 615,262 7.1687 0.61%
2004-11-16 0 8.150 8.000 8.300 7.950 8.150 71,000 572,350 8.0613 7.219 7.086 7.352 7.042 7.219 80,153 7.1407 2.52%
2004-11-15 0 7.950 7.950 8.000 7.950 8.100 114,800 918,250 7.9987 7.042 7.042 7.086 7.042 7.175 129,600 7.0853 0.63%
2004-11-12 0 7.900 7.800 7.900 7.800 7.900 32,000 249,800 7.8063 6.998 6.909 6.998 6.909 6.998 36,125 6.9148 1.28%
2004-11-11 0 7.800 7.800 7.850 7.800 7.800 26,000 202,800 7.8000 6.909 6.909 6.954 6.909 6.909 29,352 6.9093 -0.64%
2004-11-10 0 7.850 7.700 7.850 7.800 7.850 90,000 702,050 7.8006 6.954 6.821 6.954 6.909 6.954 101,603 6.9097 0.64%
2004-11-09 0 7.800 7.800 7.850 7.800 8.000 75,000 591,000 7.8800 6.909 6.909 6.954 6.909 7.086 84,669 6.9801 0.00%
2004-11-08 0 7.800 7.800 7.850 7.750 7.900 297,000 2,331,250 7.8493 6.909 6.909 6.954 6.865 6.998 335,289 6.9530 0.00%
2004-11-05 0 7.800 7.700 7.850 7.700 7.850 283,000 2,213,050 7.8200 6.909 6.821 6.954 6.821 6.954 319,484 6.9269 3.31%
2004-11-04 0 7.550 7.550 7.800 7.500 7.850 283,000 2,190,400 7.7399 6.688 6.688 6.909 6.644 6.954 319,484 6.8560 -3.21%
2004-11-03 0 7.800 7.650 7.850 - - 0 0 - 6.909 6.776 6.954 - - 0 - 0.00%
2004-11-02 0 7.800 7.650 7.900 - - 0 0 - 6.909 6.776 6.998 - - 0 - 0.00%
2004-11-01 0 7.800 7.700 7.900 - - 0 0 - 6.909 6.821 6.998 - - 0 - 0.00%
2004-10-29 0 7.800 7.650 7.800 7.800 7.800 3,000 23,400 7.8000 6.909 6.776 6.909 6.909 6.909 3,387 6.9093 0.00%
2004-10-28 0 7.800 7.700 7.950 7.650 7.900 129,000 998,750 7.7422 6.909 6.821 7.042 6.776 6.998 145,631 6.8581 0.00%
2004-10-27 0 7.800 7.650 7.800 - - 0 0 - 6.909 6.776 6.909 - - 0 - 0.00%
2004-10-26 0 7.800 7.650 8.000 - - 0 0 - 6.909 6.776 7.086 - - 0 - 0.00%
2004-10-25 0 7.800 7.650 7.800 7.650 8.000 95,000 729,200 7.6758 6.909 6.776 6.909 6.776 7.086 107,247 6.7992 1.96%
2004-10-21 0 7.650 7.650 7.700 7.650 7.650 10,000 76,500 7.6500 6.776 6.776 6.821 6.776 6.776 11,289 6.7764 0.00%
2004-10-20 0 7.650 7.650 7.850 7.650 7.700 16,000 122,900 7.6813 6.776 6.776 6.954 6.776 6.821 18,063 6.8041 0.66%
2004-10-19 0 7.600 7.600 7.950 7.600 7.600 20,000 152,000 7.6000 6.732 6.732 7.042 6.732 6.732 22,578 6.7321 0.00%
2004-10-18 0 7.600 7.600 7.800 7.600 7.700 29,000 221,050 7.6224 6.732 6.732 6.909 6.732 6.821 32,739 6.7520 0.00%
2004-10-15 0 7.600 7.600 7.700 7.600 7.600 13,000 98,800 7.6000 6.732 6.732 6.821 6.732 6.732 14,676 6.7321 0.00%
2004-10-14 0 7.600 7.550 7.650 7.600 7.700 36,000 274,600 7.6278 6.732 6.688 6.776 6.732 6.821 40,641 6.7567 -2.56%
2004-10-13 0 7.800 7.700 7.800 7.800 7.800 12,000 93,600 7.8000 6.909 6.821 6.909 6.909 6.909 13,547 6.9093 0.00%
2004-10-12 0 7.800 7.800 7.950 7.800 7.950 33,000 257,900 7.8152 6.909 6.909 7.042 6.909 7.042 37,254 6.9227 0.00%
2004-10-11 0 7.800 7.800 7.850 7.800 7.850 22,000 171,850 7.8114 6.909 6.909 6.954 6.909 6.954 24,836 6.9193 0.00%
2004-10-08 0 7.800 7.800 7.850 7.650 7.800 128,000 996,950 7.7887 6.909 6.909 6.954 6.776 6.909 144,502 6.8992 0.00%
2004-10-07 0 7.800 7.700 7.800 7.600 7.850 1,391,500 10,579,850 7.6032 6.909 6.821 6.909 6.732 6.954 1,570,893 6.7349 2.63%
2004-10-06 0 7.600 7.550 7.600 7.550 7.700 183,000 1,390,900 7.6005 6.732 6.688 6.732 6.688 6.821 206,592 6.7326 -0.65%
2004-10-05 0 7.650 7.350 7.650 7.550 7.700 443,000 3,385,200 7.6415 6.776 6.511 6.776 6.688 6.821 500,112 6.7689 0.66%
2004-10-04 0 7.600 7.550 7.700 7.550 7.600 242,000 1,835,700 7.5855 6.732 6.688 6.821 6.688 6.732 273,199 6.7193 0.00%
2004-09-30 0 7.600 7.550 7.600 7.600 7.700 268,000 2,045,050 7.6308 6.732 6.688 6.732 6.732 6.821 302,551 6.7594 0.00%
2004-09-28 0 7.600 7.600 7.700 7.550 7.700 22,000 168,100 7.6409 6.732 6.732 6.821 6.688 6.821 24,836 6.7683 -1.30%
2004-09-27 0 7.700 7.600 7.700 7.650 7.700 2,185,000 16,822,850 7.6992 6.821 6.732 6.821 6.776 6.821 2,466,691 6.8200 0.65%
2004-09-24 0 7.650 7.600 7.650 7.650 7.800 368,000 2,833,400 7.6995 6.776 6.732 6.776 6.776 6.909 415,443 6.8202 -1.29%
2004-09-23 0 7.750 7.700 7.750 7.650 7.750 55,000 423,950 7.7082 6.865 6.821 6.865 6.776 6.865 62,091 6.8279 1.31%
2004-09-22 0 7.650 7.500 7.650 7.600 7.800 1,157,000 8,942,500 7.7290 6.776 6.644 6.776 6.732 6.909 1,306,161 6.8464 -0.65%
2004-09-21 0 7.700 7.600 7.700 7.500 8.000 304,000 2,357,900 7.7563 6.821 6.732 6.821 6.644 7.086 343,192 6.8705 2.67%
2004-09-20 0 7.500 7.500 7.550 7.400 7.550 154,000 1,155,050 7.5003 6.644 6.644 6.688 6.555 6.688 173,854 6.6438 2.74%
2004-09-17 0 7.300 7.300 7.350 7.100 7.300 109,000 791,950 7.2656 6.466 6.466 6.511 6.289 6.466 123,052 6.4359 3.55%
2004-09-16 0 7.050 6.900 7.150 - - 0 0 - 6.245 6.112 6.333 - - 0 - 0.00%
2004-09-15 0 7.050 7.050 7.100 7.000 7.000 5,000 35,000 7.0000 6.245 6.245 6.289 6.201 6.201 5,645 6.2006 0.00%
2004-09-14 0 7.050 6.950 7.100 7.050 7.050 10,000 70,500 7.0500 6.245 6.156 6.289 6.245 6.245 11,289 6.2449 0.00%
2004-09-13 0 7.050 6.850 7.050 7.050 7.050 5,000 35,250 7.0500 6.245 6.068 6.245 6.245 6.245 5,645 6.2449 0.71%
2004-09-10 0 7.000 6.850 7.050 6.900 7.050 20,000 140,250 7.0125 6.201 6.068 6.245 6.112 6.245 22,578 6.2117 -0.71%
2004-09-09 0 7.050 6.850 7.050 6.850 7.050 20,000 138,050 6.9025 6.245 6.068 6.245 6.068 6.245 22,578 6.1142 0.00%
2004-09-08 0 7.050 6.850 7.050 - - 0 0 - 6.245 6.068 6.245 - - 0 - -0.70%
2004-09-07 0 7.100 6.900 7.100 6.800 7.150 110,000 754,450 6.8586 6.289 6.112 6.289 6.023 6.333 124,181 6.0754 -1.39%
2004-09-06 0 7.200 6.950 7.200 - - 0 0 - 6.378 6.156 6.378 - - 0 - 0.00%
2004-09-03 0 7.200 6.950 7.250 7.000 7.200 42,000 294,350 7.0083 6.378 6.156 6.422 6.201 6.378 47,415 6.2080 2.13%
2004-09-02 0 7.200 7.150 7.250 7.200 7.250 57,000 412,550 7.2377 6.245 6.202 6.288 6.245 6.288 65,718 6.2776 -0.69%
2004-09-01 0 7.250 7.200 7.250 7.200 7.300 141,000 1,020,450 7.2372 6.288 6.245 6.288 6.245 6.332 162,565 6.2772 -0.68%
2004-08-31 0 7.300 7.200 7.350 - - 0 0 - 6.332 6.245 6.375 - - 0 - 0.00%
2004-08-30 0 7.300 7.200 7.450 7.300 7.300 5,000 36,500 7.3000 6.332 6.245 6.462 6.332 6.332 5,765 6.3316 2.10%
2004-08-27 0 7.150 7.050 7.150 7.100 7.150 20,000 142,600 7.1300 6.202 6.115 6.202 6.158 6.202 23,059 6.1842 0.00%
2004-08-26 0 7.150 7.150 7.200 7.100 7.200 168,000 1,201,600 7.1524 6.202 6.202 6.245 6.158 6.245 193,694 6.2036 0.00%
2004-08-25 0 7.150 7.150 7.250 7.150 7.350 92,000 660,550 7.1799 6.202 6.202 6.288 6.202 6.375 106,070 6.2275 -5.30%
2004-08-24 0 7.550 7.550 7.600 7.250 7.350 24,000 175,200 7.3000 6.548 6.548 6.592 6.288 6.375 27,671 6.3316 -0.66%
2004-08-23 0 7.600 7.300 7.600 7.250 7.600 31,000 226,900 7.3194 6.592 6.332 6.592 6.288 6.592 35,741 6.3484 2.70%
2004-08-20 0 7.400 7.400 7.500 7.400 7.400 11,000 81,400 7.4000 6.418 6.418 6.505 6.418 6.418 12,682 6.4184 0.00%
2004-08-19 0 7.400 7.350 - 7.400 7.400 692,000 5,122,200 7.4020 6.418 6.375 - 6.418 6.418 797,834 6.4201 -1.33%
2004-08-18 0 7.500 7.100 7.500 7.400 7.550 1,979,000 13,840,850 6.9939 6.505 6.158 6.505 6.418 6.548 2,281,668 6.0661 0.67%
2004-08-17 0 7.450 7.450 7.600 - - 0 0 - 6.462 6.462 6.592 - - 0 - 0.68%
2004-08-16 0 7.400 7.400 7.650 - - 0 0 - 6.418 6.418 6.635 - - 0 - 0.00%
2004-08-13 0 7.400 7.400 7.850 7.400 7.400 10,000 74,000 7.4000 6.418 6.418 6.809 6.418 6.418 11,529 6.4184 -1.33%
2004-08-12 0 7.500 7.400 7.500 - - 0 0 - 6.505 6.418 6.505 - - 0 - 0.00%
2004-08-11 0 7.500 7.450 7.500 7.450 7.550 233,000 1,747,550 7.5002 6.505 6.462 6.505 6.462 6.548 268,635 6.5053 -1.96%
2004-08-10 0 7.650 7.450 7.750 - - 0 0 - 6.635 6.462 6.722 - - 0 - 0.00%
2004-08-09 0 7.650 7.550 7.850 - - 0 0 - 6.635 6.548 6.809 - - 0 - 0.00%
2004-08-06 0 7.650 7.650 7.750 7.650 7.650 5,000 38,250 7.6500 6.635 6.635 6.722 6.635 6.635 5,765 6.6352 -0.65%
2004-08-05 0 7.700 7.650 7.750 - - 3,000 23,100 7.7000 6.679 6.635 6.722 - - 3,459 6.6786 0.00%
2004-08-04 0 7.700 7.650 7.800 - - 0 0 - 6.679 6.635 6.765 - - 0 - 0.00%
2004-08-03 0 7.700 7.650 7.800 7.700 7.700 11,000 84,700 7.7000 6.679 6.635 6.765 6.679 6.679 12,682 6.6786 1.32%
2004-08-02 0 7.600 7.550 7.700 - - 0 0 - 6.592 6.548 6.679 - - 0 - 0.00%
2004-07-30 0 7.600 7.500 7.800 - - 0 0 - 6.592 6.505 6.765 - - 0 - 0.00%
2004-07-29 0 7.600 7.550 7.800 - - 0 0 - 6.592 6.548 6.765 - - 0 - 0.00%
2004-07-28 0 7.600 7.550 7.800 - - 0 0 - 6.592 6.548 6.765 - - 0 - 0.00%
2004-07-27 0 7.600 7.550 7.800 - - 0 0 - 6.592 6.548 6.765 - - 0 - 0.00%
2004-07-26 0 7.600 7.600 7.800 7.600 7.600 3,000 22,800 7.6000 6.592 6.592 6.765 6.592 6.592 3,459 6.5918 0.00%
2004-07-23 0 7.600 7.600 7.800 - - 0 0 - 6.592 6.592 6.765 - - 0 - 0.00%
2004-07-22 0 7.600 7.500 7.600 - - 0 0 - 6.592 6.505 6.592 - - 0 - 0.00%
2004-07-21 0 7.600 7.550 7.600 7.600 7.800 15,000 116,100 7.7400 6.592 6.548 6.592 6.592 6.765 17,294 6.7133 -2.56%
2004-07-20 0 7.800 7.600 7.800 - - 0 0 - 6.765 6.592 6.765 - - 0 - 0.00%
2004-07-19 0 7.800 7.500 7.800 - - 0 0 - 6.765 6.505 6.765 - - 0 - 0.00%
2004-07-16 0 7.800 7.600 7.800 - - 0 0 - 6.765 6.592 6.765 - - 0 - 0.00%
2004-07-15 0 7.800 7.600 7.800 - - 0 0 - 6.765 6.592 6.765 - - 0 - 0.00%
2004-07-14 0 7.800 7.600 7.800 - - 0 0 - 6.765 6.592 6.765 - - 0 - 0.00%
2004-07-13 0 7.800 7.550 7.800 - - 0 0 - 6.765 6.548 6.765 - - 0 - 0.00%
2004-07-12 0 7.800 7.700 7.800 - - 0 0 - 6.765 6.679 6.765 - - 0 - 0.00%
2004-07-09 0 7.800 7.800 8.100 7.750 7.800 38,000 296,250 7.7961 6.765 6.765 7.026 6.722 6.765 43,812 6.7619 0.65%
2004-07-08 0 7.750 7.700 7.750 7.750 7.800 12,000 93,400 7.7833 6.722 6.679 6.722 6.722 6.765 13,835 6.7509 -0.64%
2004-07-07 0 7.800 7.750 7.800 7.800 7.800 23,000 179,400 7.8000 6.765 6.722 6.765 6.765 6.765 26,518 6.7653 0.00%
2004-07-06 0 7.800 7.500 7.800 - - 0 0 - 6.765 6.505 6.765 - - 0 - 0.00%
2004-07-05 0 7.800 7.500 7.950 - - 0 0 - 6.765 6.505 6.895 - - 0 - 0.00%
2004-07-02 0 7.800 7.500 7.800 7.800 7.800 182,000 1,419,600 7.8000 6.765 6.505 6.765 6.765 6.765 209,835 6.7653 0.00%
2004-06-30 0 7.800 7.750 7.850 7.800 7.850 69,000 538,350 7.8022 6.765 6.722 6.809 6.765 6.809 79,553 6.7672 1.96%
2004-06-29 0 7.650 7.650 7.850 7.550 7.650 48,000 364,850 7.6010 6.635 6.635 6.809 6.548 6.635 55,341 6.5927 -1.29%
2004-06-28 0 7.750 7.750 7.950 7.750 7.850 161,000 1,253,450 7.7854 6.722 6.722 6.895 6.722 6.809 185,623 6.7527 -1.27%
2004-06-25 0 7.850 7.850 7.950 7.850 7.850 34,000 266,900 7.8500 6.809 6.809 6.895 6.809 6.809 39,200 6.8087 0.00%
2004-06-24 0 7.850 7.550 7.850 7.500 8.000 91,000 694,950 7.6368 6.809 6.548 6.809 6.505 6.939 104,918 6.6238 -3.09%
2004-06-23 0 8.100 7.450 8.100 7.500 8.450 75,000 587,900 7.8387 7.026 6.462 7.026 6.505 7.329 86,470 6.7989 6.58%
2004-06-21 0 7.600 7.450 7.850 7.600 7.600 2,000 15,200 7.6000 6.592 6.462 6.809 6.592 6.592 2,306 6.5918 2.01%
2004-06-18 0 7.450 7.400 7.850 - - 0 0 - 6.462 6.418 6.809 - - 0 - 0.00%
2004-06-17 0 7.450 7.400 7.450 7.450 7.500 61,000 455,200 7.4623 6.462 6.418 6.462 6.462 6.505 70,329 6.4724 0.00%
2004-06-16 0 7.450 7.450 7.500 7.450 7.500 29,000 217,300 7.4931 6.462 6.462 6.505 6.462 6.505 33,435 6.4991 -0.67%
2004-06-15 0 7.500 7.500 7.850 - - 0 0 - 6.505 6.505 6.809 - - 0 - 0.67%
2004-06-14 0 7.450 7.450 7.800 7.450 7.450 3,000 22,350 7.4500 6.462 6.462 6.765 6.462 6.462 3,459 6.4617 -0.67%
2004-06-11 0 7.500 7.450 7.750 - - 0 0 - 6.505 6.462 6.722 - - 0 - 0.00%
2004-06-10 0 7.500 7.500 7.600 - - 0 0 - 6.505 6.505 6.592 - - 0 - 0.00%
2004-06-09 0 7.500 7.450 7.650 7.500 7.650 63,000 477,600 7.5810 6.505 6.462 6.635 6.505 6.635 72,635 6.5753 0.67%
2004-06-08 0 7.450 7.400 7.600 - - 0 0 - 6.462 6.418 6.592 - - 0 - 0.00%
2004-06-07 0 7.450 7.400 7.700 7.450 7.450 3,500 25,950 7.4143 6.462 6.418 6.679 6.462 6.462 4,035 6.4308 0.68%
2004-06-04 0 7.400 7.400 7.700 7.400 7.450 31,400 232,740 7.4121 6.418 6.418 6.679 6.418 6.462 36,202 6.4289 4.96%
2004-06-03 0 7.050 7.050 7.600 7.050 7.400 162,000 1,183,300 7.3043 6.115 6.115 6.592 6.115 6.418 186,776 6.3354 -4.73%
2004-06-02 0 7.400 7.350 7.450 7.200 7.400 157,000 1,149,650 7.3226 6.418 6.375 6.462 6.245 6.418 181,012 6.3513 -2.63%
2004-06-01 0 7.600 7.450 7.950 - - 0 0 - 6.592 6.462 6.895 - - 0 - 0.00%
2004-05-31 0 7.600 7.350 7.600 7.600 7.600 1,000 7,600 7.6000 6.592 6.375 6.592 6.592 6.592 1,153 6.5918 0.00%
2004-05-28 0 7.600 7.550 7.950 - - 0 0 - 6.592 6.548 6.895 - - 0 - 0.00%
2004-05-27 0 7.600 7.550 7.600 7.550 7.600 91,000 691,500 7.5989 6.592 6.548 6.592 6.548 6.592 104,918 6.5909 0.00%
2004-05-25 0 7.600 7.500 7.600 7.600 7.600 50,000 380,000 7.6000 6.592 6.505 6.592 6.592 6.592 57,647 6.5918 0.00%
2004-05-24 0 7.600 7.350 - - - 0 0 - 6.592 6.375 - - - 0 - 0.00%
2004-05-21 0 7.600 7.200 - - - 0 0 - 6.592 6.245 - - - 0 - 0.00%
2004-05-20 0 7.600 7.200 - - - 0 0 - 6.592 6.245 - - - 0 - 0.00%
2004-05-19 0 7.600 7.450 7.800 - - 0 0 - 6.592 6.462 6.765 - - 0 - 0.00%
2004-05-18 0 7.600 7.600 8.200 7.600 7.800 27,000 205,800 7.6222 6.592 6.592 7.112 6.592 6.765 31,129 6.6111 0.00%
2004-05-17 0 7.600 7.250 - - - 0 0 - 6.592 6.288 - - - 0 - 0.00%
2004-05-14 0 7.600 7.500 8.200 7.600 7.600 10,000 76,000 7.6000 6.592 6.505 7.112 6.592 6.592 11,529 6.5918 -6.17%
2004-05-13 0 8.100 7.550 8.100 - - 0 0 - 7.026 6.548 7.026 - - 0 - 0.00%
2004-05-12 0 8.100 7.700 8.100 - - 0 0 - 7.026 6.679 7.026 - - 0 - 0.00%
2004-05-11 0 8.100 7.700 8.200 - - 0 0 - 7.026 6.679 7.112 - - 0 - 0.00%
2004-05-10 0 8.100 7.600 8.200 - - 0 0 - 7.026 6.592 7.112 - - 0 - 0.00%
2004-05-07 0 8.100 7.750 8.200 - - 0 0 - 7.026 6.722 7.112 - - 0 - 0.00%
2004-05-06 0 8.100 7.800 8.200 - - 0 0 - 7.026 6.765 7.112 - - 0 - 0.00%
2004-05-05 0 8.100 7.700 8.200 - - 0 0 - 7.026 6.679 7.112 - - 0 - 0.00%
2004-05-04 0 8.100 7.900 8.450 - - 0 0 - 7.026 6.852 7.329 - - 0 - 0.00%
2004-05-03 0 8.100 7.800 - - - 0 0 - 7.026 6.765 - - - 0 - 0.00%
2004-04-30 0 8.100 7.850 8.500 8.100 8.100 8,000 64,800 8.1000 7.026 6.809 7.372 7.026 7.026 9,224 7.0255 3.85%
2004-04-29 0 7.800 7.700 7.900 7.800 7.800 1,000 7,800 7.8000 6.765 6.679 6.852 6.765 6.765 1,153 6.7653 -6.02%
2004-04-28 0 8.300 8.150 8.400 - - 0 0 - 7.199 7.069 7.286 - - 0 - 0.00%
2004-04-27 0 8.300 8.100 8.500 8.000 8.300 5,000 41,200 8.2400 7.199 7.026 7.372 6.939 7.199 5,765 7.1469 -2.35%
2004-04-26 0 8.500 8.150 8.500 - - 0 0 - 7.372 7.069 7.372 - - 0 - 0.00%
2004-04-23 0 8.500 8.200 8.500 - - 0 0 - 7.372 7.112 7.372 - - 0 - 0.00%
2004-04-22 0 8.500 8.150 8.500 - - 0 0 - 7.372 7.069 7.372 - - 0 - 0.00%
2004-04-21 0 8.500 8.050 8.550 8.400 8.500 683,000 5,804,000 8.4978 7.372 6.982 7.416 7.286 7.372 787,458 7.3706 0.00%
2004-04-20 0 8.500 8.400 8.500 8.500 8.500 110,000 935,000 8.5000 7.372 7.286 7.372 7.372 7.372 126,823 7.3725 0.59%
2004-04-19 0 8.450 8.400 8.450 8.450 8.500 288,000 2,434,750 8.4540 7.329 7.286 7.329 7.329 7.372 332,047 7.3326 2.42%
2004-04-16 0 8.250 8.250 8.350 8.250 8.250 24,000 198,000 8.2500 7.156 7.156 7.242 7.156 7.156 27,671 7.1556 0.00%
2004-04-15 0 8.250 8.250 8.300 8.250 8.250 31,000 255,750 8.2500 7.156 7.156 7.199 7.156 7.156 35,741 7.1556 0.00%
2004-04-14 0 8.250 8.300 8.350 8.250 8.300 26,000 215,050 8.2712 7.156 7.199 7.242 7.156 7.199 29,976 7.1740 0.00%
2004-04-13 0 8.250 8.250 8.350 8.100 8.200 60,000 491,900 8.1983 7.156 7.156 7.242 7.026 7.112 69,176 7.1108 0.61%
2004-04-08 0 8.200 7.900 8.200 - - 0 0 - 7.112 6.852 7.112 - - 0 - 0.00%
2004-04-07 0 8.200 8.200 8.400 7.950 8.000 13,000 103,750 7.9808 7.112 7.112 7.286 6.895 6.939 14,988 6.9221 3.80%
2004-04-06 0 7.900 7.900 8.100 7.750 8.100 70,000 555,600 7.9371 6.852 6.852 7.026 6.722 7.026 80,706 6.8843 -5.95%
2004-04-02 0 8.400 8.100 8.500 - - 0 0 - 7.286 7.026 7.372 - - 0 - 0.00%
2004-04-01 0 8.400 8.100 8.500 - - 0 0 - 7.286 7.026 7.372 - - 0 - 0.00%
2004-03-31 0 8.400 8.200 8.500 - - 0 0 - 7.286 7.112 7.372 - - 0 - 0.00%
2004-03-30 0 8.400 8.200 8.500 - - 0 0 - 7.286 7.112 7.372 - - 0 - 0.00%
2004-03-29 0 8.400 8.000 8.500 - - 0 0 - 7.286 6.939 7.372 - - 0 - 0.00%
2004-03-26 0 8.400 8.200 8.400 - - 0 0 - 7.286 7.112 7.286 - - 0 - -1.18%
2004-03-25 0 8.500 8.200 8.500 - - 0 0 - 7.372 7.112 7.372 - - 0 - 0.00%
2004-03-24 0 8.500 8.200 8.500 8.450 8.500 7,000 59,250 8.4643 7.372 7.112 7.372 7.329 7.372 8,071 7.3415 0.59%
2004-03-23 0 8.450 8.450 8.650 8.450 8.450 4,000 33,800 8.4500 7.329 7.329 7.503 7.329 7.329 4,612 7.3291 0.00%
2004-03-22 0 8.450 8.450 8.650 - - 0 0 - 7.329 7.329 7.503 - - 0 - 0.00%
2004-03-19 0 8.450 8.450 8.650 8.450 8.450 562,000 4,748,900 8.4500 7.329 7.329 7.503 7.329 7.329 647,952 7.3291 0.00%
2004-03-18 0 8.450 8.150 8.650 - - 0 0 - 7.329 7.069 7.503 - - 0 - 0.00%
2004-03-17 0 8.450 8.200 8.650 - - 250,000 2,112,500 8.4500 7.329 7.112 7.503 - - 288,235 7.3291 0.00%
2004-03-16 0 8.450 8.100 8.650 - - 0 0 - 7.329 7.026 7.503 - - 0 - 0.00%
2004-03-15 0 8.450 8.300 8.650 - - 0 0 - 7.329 7.199 7.503 - - 0 - 0.00%
2004-03-12 0 8.450 8.300 8.500 - - 0 0 - 7.329 7.199 7.372 - - 0 - 0.00%
2004-03-11 0 8.450 8.200 8.450 - - 0 0 - 7.329 7.112 7.329 - - 0 - -0.59%
2004-03-10 0 8.500 8.400 8.700 - - 103,000 875,500 8.5000 7.372 7.286 7.546 - - 118,753 7.3725 0.00%
2004-03-09 0 8.500 8.500 8.650 8.500 8.500 99,000 841,500 8.5000 7.372 7.372 7.503 7.372 7.372 114,141 7.3725 0.59%
2004-03-08 0 8.450 8.450 8.650 8.350 8.350 1,000 8,350 8.3500 7.329 7.329 7.503 7.242 7.242 1,153 7.2424 0.00%
2004-03-05 0 8.450 8.450 8.650 - - 0 0 - 7.329 7.329 7.503 - - 0 - 0.00%
2004-03-04 0 8.450 8.300 8.650 - - 120,000 984,000 8.2000 7.329 7.199 7.503 - - 138,353 7.1123 0.00%
2004-03-03 0 8.450 8.250 8.600 - - 0 0 - 7.329 7.156 7.459 - - 0 - 0.00%
2004-03-02 0 8.450 8.300 8.700 - - 0 0 - 7.329 7.199 7.546 - - 0 - 0.00%
2004-03-01 0 8.450 8.450 8.700 - - 0 0 - 7.329 7.329 7.546 - - 0 - 0.00%
2004-02-27 0 8.450 8.350 8.500 8.450 8.450 5,000 42,250 8.4500 7.329 7.242 7.372 7.329 7.329 5,765 7.3291 -0.59%
2004-02-26 0 8.500 8.400 8.550 8.500 8.500 3,000 25,500 8.5000 7.372 7.286 7.416 7.372 7.372 3,459 7.3725 0.59%
2004-02-25 0 8.450 8.400 8.500 8.450 8.450 2,000 16,900 8.4500 7.329 7.286 7.372 7.329 7.329 2,306 7.3291 -0.59%
2004-02-24 0 8.500 8.400 8.550 - - 0 0 - 7.372 7.286 7.416 - - 0 - 0.00%
2004-02-23 0 8.500 8.450 8.700 8.500 8.500 49,000 415,750 8.4847 7.372 7.329 7.546 7.372 7.372 56,494 7.3592 -2.30%
2004-02-20 0 8.700 8.450 8.700 - - 0 0 - 7.546 7.329 7.546 - - 0 - 0.00%
2004-02-19 0 8.700 8.700 8.750 8.650 8.700 18,000 156,300 8.6833 7.546 7.546 7.589 7.503 7.546 20,753 7.5315 0.00%
2004-02-18 0 8.700 8.700 8.750 - - 0 0 - 7.546 7.546 7.589 - - 0 - 0.00%
2004-02-17 0 8.700 8.650 8.750 8.600 8.750 30,000 259,350 8.6450 7.546 7.503 7.589 7.459 7.589 34,588 7.4982 1.16%
2004-02-16 0 8.600 8.600 8.750 8.600 8.600 13,000 111,800 8.6000 7.459 7.459 7.589 7.459 7.459 14,988 7.4592 0.00%
2004-02-13 0 8.600 8.600 8.650 8.500 8.600 8,000 68,300 8.5375 7.459 7.459 7.503 7.372 7.459 9,224 7.4050 -0.58%
2004-02-12 0 8.650 8.450 8.650 8.700 8.700 551,000 4,678,700 8.4913 7.503 7.329 7.503 7.546 7.546 635,270 7.3649 3.59%
2004-02-11 0 8.350 8.300 8.550 8.350 8.450 4,000 33,700 8.4250 7.242 7.199 7.416 7.242 7.329 4,612 7.3074 -2.34%
2004-02-10 0 8.550 8.450 8.550 - - 0 0 - 7.416 7.329 7.416 - - 0 - 0.00%
2004-02-09 0 8.550 8.500 8.550 8.550 8.600 21,000 180,300 8.5857 7.416 7.372 7.416 7.416 7.459 24,212 7.4468 4.27%
2004-02-06 0 8.200 8.200 8.400 8.200 8.200 1,014,000 8,364,800 8.2493 7.112 7.112 7.286 7.112 7.112 1,169,081 7.1550 0.00%
2004-02-05 0 8.200 8.100 8.600 8.050 8.100 5,000 40,450 8.0900 7.112 7.026 7.459 6.982 7.026 5,765 7.0168 0.00%
2004-02-04 0 8.200 8.100 - - - 732 6,002 8.1995 7.112 7.026 - - - 844 7.1118 0.00%
2004-02-03 0 8.200 8.100 8.600 - - 0 0 - 7.112 7.026 7.459 - - 0 - 0.00%
2004-02-02 0 8.200 8.200 8.600 8.050 8.200 3,000 24,300 8.1000 7.112 7.112 7.459 6.982 7.112 3,459 7.0255 0.00%
2004-01-30 0 8.200 8.200 8.600 8.200 8.200 4,000 32,800 8.2000 7.112 7.112 7.459 7.112 7.112 4,612 7.1123 -1.20%
2004-01-29 0 8.300 8.300 8.600 8.300 8.600 60,000 501,000 8.3500 7.199 7.199 7.459 7.199 7.459 69,176 7.2424 -2.35%
2004-01-28 0 8.500 8.500 8.750 8.500 8.500 4,000 34,000 8.5000 7.372 7.372 7.589 7.372 7.372 4,612 7.3725 -3.41%
2004-01-27 0 8.800 8.550 8.800 8.800 8.850 90,000 792,550 8.8061 7.633 7.416 7.633 7.633 7.676 103,765 7.6380 0.00%
2004-01-26 0 8.800 8.800 8.850 8.800 8.900 30,000 265,000 8.8333 7.633 7.633 7.676 7.633 7.719 34,588 7.6616 -1.68%
2004-01-21 0 8.950 8.900 8.950 8.700 8.950 21,000 184,400 8.7810 7.763 7.719 7.763 7.546 7.763 24,212 7.6161 3.47%
2004-01-20 0 8.650 8.600 8.700 8.450 8.650 26,000 222,250 8.5481 7.503 7.459 7.546 7.329 7.503 29,976 7.4142 2.37%
2004-01-19 0 8.450 8.450 8.650 8.400 8.500 14,000 118,250 8.4464 7.329 7.329 7.503 7.286 7.372 16,141 7.3260 -0.59%
2004-01-16 0 8.500 8.350 8.550 8.500 8.550 10,000 85,300 8.5300 7.372 7.242 7.416 7.372 7.416 11,529 7.3985 -0.58%
2004-01-15 0 8.550 8.500 8.600 8.550 8.650 14,000 120,450 8.6036 7.416 7.372 7.459 7.416 7.503 16,141 7.4623 -1.16%
2004-01-14 0 8.650 8.650 8.700 - - 0 0 - 7.503 7.503 7.546 - - 0 - 1.17%
2004-01-13 0 8.550 8.550 8.700 8.500 8.550 25,000 213,050 8.5220 7.416 7.416 7.546 7.372 7.416 28,823 7.3915 0.59%
2004-01-12 0 8.500 8.500 8.650 8.500 8.500 5,000 42,500 8.5000 7.372 7.372 7.503 7.372 7.372 5,765 7.3725 -1.73%
2004-01-09 0 8.650 8.500 8.700 - - 0 0 - 7.503 7.372 7.546 - - 0 - 0.00%
2004-01-08 0 8.650 8.550 8.650 - - 0 0 - 7.503 7.416 7.503 - - 0 - -0.00%
2004-01-07 0 8.700 8.650 8.800 8.700 8.700 25,000 217,500 8.7000 7.503 7.459 7.589 7.503 7.503 28,990 7.5026 0.00%
2004-01-06 0 8.700 8.500 8.700 8.700 8.700 6,000 52,200 8.7000 7.503 7.330 7.503 7.503 7.503 6,958 7.5026 1.75%
2004-01-05 0 8.550 8.550 8.700 - - 0 0 - 7.373 7.373 7.503 - - 0 - 0.00%
2004-01-02 0 8.550 8.400 8.700 - - 0 0 - 7.373 7.244 7.503 - - 0 - 0.00%
2003-12-31 0 8.550 8.450 8.700 - - 0 0 - 7.373 7.287 7.503 - - 0 - 0.00%
2003-12-30 0 8.550 8.400 8.700 - - 0 0 - 7.373 7.244 7.503 - - 0 - 0.00%
2003-12-29 0 8.550 8.550 8.700 8.400 8.650 16,069 137,622 8.5644 7.373 7.373 7.503 7.244 7.459 18,634 7.3857 0.00%
2003-12-24 0 8.550 8.150 8.700 - - 0 0 - 7.373 7.028 7.503 - - 0 - 0.00%
2003-12-23 0 8.550 8.450 8.700 - - 0 0 - 7.373 7.287 7.503 - - 0 - 0.00%
2003-12-22 0 8.550 8.550 8.700 - - 0 0 - 7.373 7.373 7.503 - - 0 - 0.59%
2003-12-19 0 8.500 8.400 8.650 8.500 8.500 5,000 42,500 8.5000 7.330 7.244 7.459 7.330 7.330 5,798 7.3301 -2.30%
2003-12-18 0 8.700 8.250 8.700 8.700 8.700 24,000 208,800 8.7000 7.503 7.114 7.503 7.503 7.503 27,831 7.5026 0.58%
2003-12-17 0 8.650 8.600 8.650 8.650 8.650 6,000 51,900 8.6500 7.459 7.416 7.459 7.459 7.459 6,958 7.4594 0.00%
2003-12-16 0 8.650 8.650 8.900 8.650 8.750 16,000 139,400 8.7125 7.459 7.459 7.675 7.459 7.546 18,554 7.5133 -1.14%
2003-12-15 0 8.750 8.750 8.800 8.750 8.850 19,000 167,200 8.8000 7.546 7.546 7.589 7.546 7.632 22,032 7.5888 -1.13%
2003-12-12 0 8.850 8.800 8.900 8.800 8.850 21,000 185,500 8.8333 7.632 7.589 7.675 7.589 7.632 24,352 7.6175 0.57%
2003-12-11 0 8.800 8.700 8.800 8.800 8.800 40,000 352,000 8.8000 7.589 7.503 7.589 7.589 7.589 46,384 7.5888 0.00%
2003-12-10 0 8.800 8.700 8.850 8.700 8.800 21,000 184,200 8.7714 7.589 7.503 7.632 7.503 7.589 24,352 7.5642 1.15%
2003-12-09 0 8.700 8.700 8.800 - - 0 0 - 7.503 7.503 7.589 - - 0 - 1.16%
2003-12-08 0 8.600 8.350 - 8.600 8.600 50,000 430,000 8.6000 7.416 7.201 - 7.416 7.416 57,980 7.4163 -1.15%
2003-12-05 0 8.700 8.700 - 8.700 8.700 11,000 95,700 8.7000 7.503 7.503 - 7.503 7.503 12,756 7.5026 0.00%
2003-12-04 0 8.700 8.400 8.700 8.700 8.700 20,000 174,000 8.7000 7.503 7.244 7.503 7.503 7.503 23,192 7.5026 0.00%
2003-12-03 0 8.700 8.550 8.700 8.700 8.700 7,000 60,900 8.7000 7.503 7.373 7.503 7.503 7.503 8,117 7.5026 0.00%
2003-12-02 0 8.700 8.500 8.700 8.500 8.700 72,000 625,400 8.6861 7.503 7.330 7.503 7.330 7.503 83,492 7.4906 1.16%
2003-12-01 0 8.600 8.600 8.700 8.600 8.600 4,000 34,400 8.6000 7.416 7.416 7.503 7.416 7.416 4,638 7.4163 0.00%
2003-11-28 0 8.600 8.450 8.600 8.600 8.600 10,000 86,000 8.6000 7.416 7.287 7.416 7.416 7.416 11,596 7.4163 0.00%
2003-11-27 0 8.600 8.400 8.600 - - 0 0 - 7.416 7.244 7.416 - - 0 - -1.15%
2003-11-26 0 8.700 8.400 8.700 8.700 8.700 2,000 17,400 8.7000 7.503 7.244 7.503 7.503 7.503 2,319 7.5026 2.35%
2003-11-25 0 8.500 8.450 8.700 8.500 8.500 75,000 637,500 8.5000 7.330 7.287 7.503 7.330 7.330 86,970 7.3301 0.59%
2003-11-24 0 8.450 8.450 8.750 8.400 8.450 30,000 252,600 8.4200 7.287 7.287 7.546 7.244 7.287 34,788 7.2611 -1.74%
2003-11-21 0 8.600 - 8.750 - - 0 0 - 7.416 - 7.546 - - 0 - 0.00%
2003-11-20 0 8.600 8.350 8.600 - - 0 0 - 7.416 7.201 7.416 - - 0 - 0.00%
2003-11-19 0 8.600 8.200 8.750 - - 0 0 - 7.416 7.071 7.546 - - 0 - 0.00%
2003-11-18 0 8.600 8.200 8.600 8.700 8.850 15,000 130,850 8.7233 7.416 7.071 7.416 7.503 7.632 17,394 7.5227 1.18%
2003-11-17 0 8.500 8.200 8.750 - - 0 0 - 7.330 7.071 7.546 - - 0 - 0.00%
2003-11-14 0 8.500 8.500 8.750 - - 0 0 - 7.330 7.330 7.546 - - 0 - 1.19%
2003-11-13 0 8.400 8.300 8.750 - - 0 0 - 7.244 7.158 7.546 - - 0 - 0.00%
2003-11-12 0 8.400 8.400 8.600 - - 0 0 - 7.244 7.244 7.416 - - 0 - 0.00%
2003-11-11 0 8.400 8.200 8.750 8.400 8.400 10,000 84,000 8.4000 7.244 7.071 7.546 7.244 7.244 11,596 7.2439 -4.00%
2003-11-10 0 8.750 8.450 8.750 - - 0 0 - 7.546 7.287 7.546 - - 0 - 0.00%
2003-11-07 0 8.750 8.500 8.750 8.750 8.800 52,000 456,450 8.7779 7.546 7.330 7.546 7.546 7.589 60,299 7.5697 0.00%
2003-11-06 0 8.750 - 8.750 8.750 8.750 1,000 8,750 8.7500 7.546 - 7.546 7.546 7.546 1,160 7.5457 0.00%
2003-11-05 0 8.750 8.750 9.000 - - 0 0 - 7.546 7.546 7.761 - - 0 - 0.57%
2003-11-04 0 8.700 8.600 9.000 8.600 8.700 41,000 356,600 8.6976 7.503 7.416 7.761 7.416 7.503 47,544 7.5005 0.58%
2003-11-03 0 8.650 8.600 8.700 8.650 8.700 45,000 391,000 8.6889 7.459 7.416 7.503 7.459 7.503 52,182 7.4930 -0.57%
2003-10-31 0 8.700 8.600 8.700 - - 0 0 - 7.503 7.416 7.503 - - 0 - 0.00%
2003-10-30 0 8.700 8.600 8.700 8.700 8.700 108,000 939,600 8.7000 7.503 7.416 7.503 7.503 7.503 125,237 7.5026 0.00%
2003-10-29 0 8.700 8.450 8.700 8.700 8.700 117,000 1,017,900 8.7000 7.503 7.287 7.503 7.503 7.503 135,674 7.5026 0.00%
2003-10-28 0 8.700 8.450 8.700 8.700 8.750 122,000 1,062,100 8.7057 7.503 7.287 7.503 7.503 7.546 141,472 7.5075 0.00%
2003-10-27 0 8.700 8.600 9.200 8.700 8.700 2,000 17,400 8.7000 7.503 7.416 7.934 7.503 7.503 2,319 7.5026 -1.69%
2003-10-24 0 8.850 8.750 9.200 - - 0 0 - 7.632 7.546 7.934 - - 0 - 0.00%
2003-10-23 0 8.850 8.600 8.850 8.900 8.900 1,000 8,900 8.9000 7.632 7.416 7.632 7.675 7.675 1,160 7.6750 -0.56%
2003-10-22 0 8.900 8.900 9.000 8.900 8.900 10,000 89,000 8.9000 7.675 7.675 7.761 7.675 7.675 11,596 7.6750 -1.11%
2003-10-21 0 9.000 8.700 9.000 - - 0 0 - 7.761 7.503 7.761 - - 0 - 0.00%
2003-10-20 0 9.000 8.700 9.000 - - 0 0 - 7.761 7.503 7.761 - - 0 - 0.00%
2003-10-17 0 9.000 8.750 9.100 - - 100,000 900,000 9.0000 7.761 7.546 7.848 - - 115,960 7.7613 0.00%
2003-10-16 0 9.000 8.800 9.200 - - 0 0 - 7.761 7.589 7.934 - - 0 - 0.00%
2003-10-15 0 9.000 8.700 9.050 - - 0 0 - 7.761 7.503 7.804 - - 0 - 0.00%
2003-10-14 0 9.000 8.500 9.050 - - 0 0 - 7.761 7.330 7.804 - - 0 - 0.00%
2003-10-13 0 9.000 - 9.000 9.000 9.050 69,000 622,000 9.0145 7.761 - 7.761 7.761 7.804 80,013 7.7738 -0.55%
2003-10-10 0 9.050 9.000 9.200 9.000 9.050 120,000 1,085,000 9.0417 7.804 7.761 7.934 7.761 7.804 139,153 7.7972 2.26%
2003-10-09 0 8.850 8.850 8.900 8.850 8.900 151,000 1,336,500 8.8510 7.632 7.632 7.675 7.632 7.675 175,100 7.6328 1.72%
2003-10-08 0 8.700 8.700 8.800 8.700 8.900 96,000 845,750 8.8099 7.503 7.503 7.589 7.503 7.675 111,322 7.5973 -1.14%
2003-10-07 0 8.800 8.800 8.900 8.800 8.950 83,000 737,500 8.8855 7.589 7.589 7.675 7.589 7.718 96,247 7.6626 -2.22%
2003-10-06 0 9.000 - 9.000 8.800 9.200 665,000 5,978,050 8.9895 7.761 - 7.761 7.589 7.934 771,137 7.7523 3.45%
2003-10-03 0 8.700 8.700 8.850 8.450 8.850 127,000 1,099,200 8.6551 7.503 7.503 7.632 7.287 7.632 147,270 7.4639 4.19%
2003-10-02 0 8.350 8.250 8.400 8.100 8.350 212,000 1,749,900 8.2542 7.201 7.114 7.244 6.985 7.201 245,836 7.1182 4.38%
2003-09-30 0 8.000 8.000 8.100 8.000 8.100 67,000 536,500 8.0075 6.899 6.899 6.985 6.899 6.985 77,693 6.9053 0.00%
2003-09-29 0 8.000 8.000 8.050 7.950 8.000 33,000 263,900 7.9970 6.899 6.899 6.942 6.856 6.899 38,267 6.8963 0.00%
2003-09-26 0 8.000 8.000 8.200 8.000 8.000 8,000 64,000 8.0000 6.899 6.899 7.071 6.899 6.899 9,277 6.8989 -0.62%
2003-09-25 0 8.050 8.000 8.050 8.000 8.050 34,000 272,450 8.0132 6.942 6.899 6.942 6.899 6.942 39,427 6.9103 1.90%
2003-09-24 0 7.900 7.750 7.900 7.900 7.900 5,000 39,500 7.9000 6.813 6.683 6.813 6.813 6.813 5,798 6.8127 -0.63%
2003-09-23 0 7.950 7.550 7.950 - - 0 0 - 6.856 6.511 6.856 - - 0 - 0.00%
2003-09-22 0 7.950 7.800 7.950 8.000 8.000 3,000 24,000 8.0000 6.856 6.726 6.856 6.899 6.899 3,479 6.8989 -0.63%
2003-09-19 0 8.000 7.500 8.000 8.000 8.000 100,000 800,000 8.0000 6.899 6.468 6.899 6.899 6.899 115,960 6.8989 1.27%
2003-09-18 0 7.900 7.500 8.000 - - 0 0 - 6.813 6.468 6.899 - - 0 - 0.00%
2003-09-17 0 7.900 7.700 7.950 - - 0 0 - 6.813 6.640 6.856 - - 0 - 0.00%
2003-09-16 0 7.900 7.500 8.100 - - 0 0 - 6.813 6.468 6.985 - - 0 - 0.00%
2003-09-15 0 7.900 7.500 8.000 - - 0 0 - 6.813 6.468 6.899 - - 0 - 0.00%
2003-09-11 0 7.900 7.650 8.000 - - 0 0 - 6.813 6.597 6.899 - - 0 - 0.00%
2003-09-10 0 7.900 7.650 8.000 - - 0 0 - 6.813 6.597 6.899 - - 0 - 0.00%
2003-09-09 0 7.900 7.800 7.900 7.900 7.900 154,000 1,216,100 7.8968 6.813 6.726 6.813 6.813 6.813 178,579 6.8099 0.00%
2003-09-08 0 7.900 7.900 8.100 7.800 7.800 361,000 2,869,800 7.9496 6.813 6.813 6.985 6.726 6.726 418,617 6.8554 -2.47%
2003-09-05 0 8.100 7.900 8.100 - - 0 0 - 6.985 6.813 6.985 - - 0 - -1.22%
2003-09-04 0 8.400 8.150 8.400 8.150 8.400 9,000 74,950 8.3278 7.071 6.861 7.071 6.861 7.071 10,691 7.0106 5.00%
2003-09-03 0 8.000 7.950 8.100 8.000 8.100 39,000 313,000 8.0256 6.735 6.693 6.819 6.735 6.819 46,328 6.7562 -1.84%
2003-09-02 0 8.150 8.100 8.150 - - 0 0 - 6.861 6.819 6.861 - - 0 - 0.00%
2003-09-01 0 8.150 8.100 8.150 8.150 8.150 63,000 513,450 8.1500 6.861 6.819 6.861 6.861 6.861 74,837 6.8609 0.62%
2003-08-29 0 8.100 8.000 8.150 - - 0 0 - 6.819 6.735 6.861 - - 0 - 0.00%
2003-08-28 0 8.100 7.850 8.100 - - 0 0 - 6.819 6.608 6.819 - - 0 - 0.00%
2003-08-27 0 8.100 8.000 8.100 - - 0 0 - 6.819 6.735 6.819 - - 0 - -0.61%
2003-08-26 0 8.150 7.850 8.150 - - 0 0 - 6.861 6.608 6.861 - - 0 - 0.00%
2003-08-25 0 8.150 8.000 8.150 8.150 8.150 45,000 366,750 8.1500 6.861 6.735 6.861 6.861 6.861 53,455 6.8609 0.00%
2003-08-22 0 8.150 8.100 8.200 8.150 8.150 110,000 896,500 8.1500 6.861 6.819 6.903 6.861 6.861 130,668 6.8609 0.00%
2003-08-21 0 8.150 8.000 8.150 - - 0 0 - 6.861 6.735 6.861 - - 0 - 0.00%
2003-08-20 0 8.150 8.100 8.150 8.150 8.150 30,000 244,500 8.1500 6.861 6.819 6.861 6.861 6.861 35,637 6.8609 -2.98%
2003-08-19 0 8.400 - 8.400 8.000 8.400 8,000 66,000 8.2500 7.071 - 7.071 6.735 7.071 9,503 6.9451 2.44%
2003-08-18 0 8.200 7.900 8.400 - - 0 0 - 6.903 6.650 7.071 - - 0 - 0.00%
2003-08-15 0 8.200 8.200 8.400 8.200 8.300 6,000 49,400 8.2333 6.903 6.903 7.071 6.903 6.987 7,127 6.9311 2.50%
2003-08-14 0 8.000 7.850 8.250 8.000 8.000 2,000 16,000 8.0000 6.735 6.608 6.945 6.735 6.735 2,376 6.7346 0.00%
2003-08-13 0 8.000 7.800 8.000 - - 0 0 - 6.735 6.566 6.735 - - 0 - 0.00%
2003-08-12 0 8.000 7.800 8.000 - - 0 0 - 6.735 6.566 6.735 - - 0 - 0.00%
2003-08-11 0 8.000 7.850 8.200 - - 0 0 - 6.735 6.608 6.903 - - 0 - 0.00%
2003-08-08 0 8.000 - 8.100 8.000 8.100 105,400 853,140 8.0943 6.735 - 6.819 6.735 6.819 125,203 6.8140 0.00%
2003-08-07 0 8.000 7.750 - - - 0 0 - 6.735 6.524 - - - 0 - 0.00%
2003-08-06 0 8.000 7.550 8.000 - - 0 0 - 6.735 6.356 6.735 - - 0 - -1.84%
2003-08-05 0 8.150 7.950 - - - 0 0 - 6.861 6.693 - - - 0 - 0.00%
2003-08-04 0 8.150 7.950 8.350 - - 0 0 - 6.861 6.693 7.029 - - 0 - 0.00%
2003-08-01 0 8.150 8.000 8.350 - - 0 0 - 6.861 6.735 7.029 - - 0 - 0.00%
2003-07-31 0 8.150 8.000 8.350 - - 0 0 - 6.861 6.735 7.029 - - 0 - 0.00%
2003-07-30 0 8.150 - - - - 0 0 - 6.861 - - - - 0 - 0.00%
2003-07-29 0 8.150 8.000 8.250 - - 0 0 - 6.861 6.735 6.945 - - 0 - 0.00%
2003-07-28 0 8.150 - 8.150 - - 0 0 - 6.861 - 6.861 - - 0 - 0.00%
2003-07-25 0 8.150 - 8.150 8.150 8.150 17,000 138,550 8.1500 6.861 - 6.861 6.861 6.861 20,194 6.8609 0.00%
2003-07-24 0 8.150 8.250 8.400 8.150 8.300 11,000 90,900 8.2636 6.861 6.945 7.071 6.861 6.987 13,067 6.9566 -1.21%
2003-07-23 0 8.250 8.000 8.300 8.250 8.250 2,000 16,500 8.2500 6.945 6.735 6.987 6.945 6.945 2,376 6.9451 0.61%
2003-07-22 0 8.200 8.100 8.400 - - 0 0 - 6.903 6.819 7.071 - - 0 - 0.00%
2003-07-21 0 8.200 8.100 8.400 - - 0 0 - 6.903 6.819 7.071 - - 0 - 0.00%
2003-07-18 0 8.200 8.200 8.300 - - 0 0 - 6.903 6.903 6.987 - - 0 - 0.00%
2003-07-17 0 8.200 8.000 8.300 8.200 8.200 10,000 82,000 8.2000 6.903 6.735 6.987 6.903 6.903 11,879 6.9030 -1.20%
2003-07-16 0 8.300 8.250 8.350 8.300 8.300 40,000 332,000 8.3000 6.987 6.945 7.029 6.987 6.987 47,515 6.9872 0.00%
2003-07-15 0 8.300 8.250 8.300 8.300 8.300 22,000 182,600 8.3000 6.987 6.945 6.987 6.987 6.987 26,134 6.9872 0.61%
2003-07-14 0 8.250 8.000 8.400 - - 0 0 - 6.945 6.735 7.071 - - 0 - 0.00%
2003-07-11 0 8.250 - - - - 0 0 - 6.945 - - - - 0 - 0.00%
2003-07-10 0 8.250 - 8.250 - - 0 0 - 6.945 - 6.945 - - 0 - -0.60%
2003-07-09 0 8.300 - 8.500 - - 0 0 - 6.987 - 7.156 - - 0 - 0.00%
2003-07-08 0 8.300 8.200 8.300 8.250 8.300 16,000 132,550 8.2844 6.987 6.903 6.987 6.945 6.987 19,006 6.9740 2.47%
2003-07-07 0 8.100 8.100 8.300 - - 0 0 - 6.819 6.819 6.987 - - 0 - 1.25%
2003-07-04 0 8.000 7.700 8.200 - - 0 0 - 6.735 6.482 6.903 - - 0 - 0.00%
2003-07-03 0 8.000 8.000 8.300 8.000 8.050 21,000 168,200 8.0095 6.735 6.735 6.987 6.735 6.777 24,946 6.7427 0.00%
2003-07-02 0 8.000 8.000 8.150 8.000 8.000 10,000 80,000 8.0000 6.735 6.735 6.861 6.735 6.735 11,879 6.7346 3.90%
2003-06-30 0 7.700 7.600 8.000 - - 0 0 - 6.482 6.398 6.735 - - 0 - 0.00%
2003-06-27 0 7.700 7.700 8.000 - - 0 0 - 6.482 6.482 6.735 - - 0 - 0.00%
2003-06-26 0 7.700 7.700 7.800 7.450 7.700 25,000 188,500 7.5400 6.482 6.482 6.566 6.272 6.482 29,697 6.3474 4.05%
2003-06-25 0 7.400 7.350 7.600 7.400 7.400 16,000 118,400 7.4000 6.230 6.187 6.398 6.230 6.230 19,006 6.2295 -0.67%
2003-06-24 0 7.450 7.300 7.450 - - 0 0 - 6.272 6.145 6.272 - - 0 - 0.00%
2003-06-23 0 7.450 7.400 7.650 7.450 7.500 66,000 494,450 7.4917 6.272 6.230 6.440 6.272 6.314 78,401 6.3067 -2.61%
2003-06-20 0 7.650 7.650 7.900 - - 0 0 - 6.440 6.440 6.650 - - 0 - 2.00%
2003-06-19 0 7.500 7.350 7.800 7.500 7.700 26,000 196,650 7.5635 6.314 6.187 6.566 6.314 6.482 30,885 6.3672 -6.25%
2003-06-18 0 8.000 7.700 8.100 - - 0 0 - 6.735 6.482 6.819 - - 0 - 0.00%
2003-06-17 0 8.000 7.850 8.150 8.000 8.000 2,000 16,000 8.0000 6.735 6.608 6.861 6.735 6.735 2,376 6.7346 0.00%
2003-06-16 0 8.000 7.800 8.400 7.800 8.000 107,000 820,000 7.6636 6.735 6.566 7.071 6.566 6.735 127,104 6.4514 4.58%
2003-06-13 0 7.650 7.600 7.850 7.650 7.650 110,000 876,500 7.9682 6.440 6.398 6.608 6.440 6.440 130,668 6.7079 -1.92%
2003-06-12 0 7.800 7.550 7.800 - - 0 0 - 6.566 6.356 6.566 - - 0 - -2.50%
2003-06-11 0 8.000 7.700 8.000 7.750 8.000 3,000 23,500 7.8333 6.735 6.482 6.735 6.524 6.735 3,564 6.5943 -0.62%
2003-06-10 0 8.050 7.550 8.150 7.550 8.050 95,000 747,250 7.8658 6.777 6.356 6.861 6.356 6.777 112,849 6.6217 1.90%
2003-06-09 0 7.900 7.800 8.400 7.900 8.000 30,000 239,000 7.9667 6.650 6.566 7.071 6.650 6.735 35,637 6.7066 -1.25%
2003-06-06 0 8.000 7.900 8.400 7.850 8.000 14,000 110,700 7.9071 6.735 6.650 7.071 6.608 6.735 16,630 6.6565 3.90%
2003-06-05 0 7.700 7.500 8.000 7.700 7.800 15,000 116,000 7.7333 6.482 6.314 6.735 6.482 6.566 17,818 6.5102 -1.28%
2003-06-03 0 7.800 7.600 7.850 7.600 7.800 37,000 284,300 7.6838 6.566 6.398 6.608 6.398 6.566 43,952 6.4684 2.63%
2003-06-02 0 7.600 7.200 7.600 - - 0 0 - 6.398 6.061 6.398 - - 0 - 0.00%
2003-05-30 0 7.600 7.200 7.600 7.600 7.600 106,000 805,600 7.6000 6.398 6.061 6.398 6.398 6.398 125,916 6.3979 0.66%
2003-05-29 0 7.550 7.350 7.550 - - 0 0 - 6.356 6.187 6.356 - - 0 - -0.66%
2003-05-28 0 7.600 7.350 7.600 - - 0 0 - 6.398 6.187 6.398 - - 0 - 0.00%
2003-05-27 0 7.600 7.200 7.600 - - 0 0 - 6.398 6.061 6.398 - - 0 - 0.00%
2003-05-26 0 7.600 7.500 7.600 - - 0 0 - 6.398 6.314 6.398 - - 0 - 0.00%
2003-05-23 0 7.600 7.500 7.600 7.500 7.600 14,000 106,200 7.5857 6.398 6.314 6.398 6.314 6.398 16,630 6.3859 0.00%
2003-05-22 0 7.600 7.550 7.750 7.600 7.600 12,000 91,200 7.6000 6.398 6.356 6.524 6.398 6.398 14,255 6.3979 1.33%
2003-05-21 0 7.500 7.400 7.600 - - 0 0 - 6.314 6.230 6.398 - - 0 - 0.00%
2003-05-20 0 7.500 7.500 7.550 7.500 7.600 28,000 210,650 7.5232 6.314 6.314 6.356 6.314 6.398 33,261 6.3333 0.00%
2003-05-19 0 7.500 7.400 7.850 - - 0 0 - 6.314 6.230 6.608 - - 0 - 0.00%
2003-05-16 0 7.500 7.400 7.650 - - 478,000 3,585,000 7.5000 6.314 6.230 6.440 - - 567,810 6.3137 0.00%
2003-05-15 0 7.500 7.500 7.550 7.400 7.500 49,000 366,350 7.4765 6.314 6.314 6.356 6.230 6.314 58,206 6.2940 0.00%
2003-05-14 0 7.500 7.400 7.600 7.200 7.500 4,000 29,700 7.4250 6.314 6.230 6.398 6.061 6.314 4,752 6.2506 4.17%
2003-05-13 0 7.200 7.200 7.600 7.100 7.150 9,000 64,050 7.1167 6.061 6.061 6.398 5.977 6.019 10,691 5.9910 2.86%
2003-05-12 0 7.000 6.950 7.200 7.000 7.000 5,000 35,000 7.0000 5.893 5.851 6.061 5.893 5.893 5,939 5.8928 0.00%
2003-05-09 0 7.000 7.000 7.200 - - 0 0 - 5.893 5.893 6.061 - - 0 - 0.00%
2003-05-07 0 7.000 7.000 7.100 - - 0 0 - 5.893 5.893 5.977 - - 0 - 0.00%
2003-05-06 0 7.000 7.000 7.300 - - 24,000 168,000 7.0000 5.893 5.893 6.145 - - 28,509 5.8928 0.00%
2003-05-05 0 7.000 6.850 7.200 7.000 7.000 26,000 182,000 7.0000 5.893 5.767 6.061 5.893 5.893 30,885 5.8928 0.00%
2003-05-02 0 7.000 6.900 7.000 7.000 7.100 21,000 147,400 7.0190 5.893 5.809 5.893 5.893 5.977 24,946 5.9089 -0.71%
2003-04-30 0 7.050 7.100 7.350 - - 0 0 - 5.935 5.977 6.187 - - 0 - 0.00%
2003-04-29 0 7.050 7.050 7.200 7.000 7.000 7,000 49,000 7.0000 5.935 5.935 6.061 5.893 5.893 8,315 5.8928 2.92%
2003-04-28 0 6.850 6.850 7.000 6.800 6.800 2,000 13,600 6.8000 5.767 5.767 5.893 5.724 5.724 2,376 5.7244 -1.44%
2003-04-25 0 6.950 6.900 7.000 - - 0 0 - 5.851 5.809 5.893 - - 0 - 0.00%
2003-04-24 0 6.950 6.950 7.150 - - 0 0 - 5.851 5.851 6.019 - - 0 - 2.21%
2003-04-23 0 6.800 6.800 6.900 6.800 6.800 3,000 20,400 6.8000 5.724 5.724 5.809 5.724 5.724 3,564 5.7244 1.49%
2003-04-22 0 6.700 6.700 6.800 - - 0 0 - 5.640 5.640 5.724 - - 0 - 1.52%
2003-04-17 0 6.600 6.600 6.900 6.600 6.600 6,000 39,600 6.6000 5.556 5.556 5.809 5.556 5.556 7,127 5.5561 -3.65%
2003-04-16 0 6.850 6.800 6.850 6.850 6.850 34,000 232,900 6.8500 5.767 5.724 5.767 5.767 5.767 40,388 5.7665 0.00%
2003-04-15 0 6.850 6.900 6.950 6.850 7.000 19,000 132,350 6.9658 5.767 5.809 5.851 5.767 5.893 22,570 5.8640 -2.14%
2003-04-14 0 7.000 6.850 7.250 - - 0 0 - 5.893 5.767 6.103 - - 0 - 0.00%
2003-04-11 0 7.000 7.150 7.200 7.000 7.200 18,000 127,500 7.0833 5.893 6.019 6.061 5.893 6.061 21,382 5.9630 -2.78%
2003-04-10 0 7.200 7.300 7.500 7.200 7.200 7,000 50,400 7.2000 6.061 6.145 6.314 6.061 6.061 8,315 6.0612 -1.37%
2003-04-09 0 7.300 7.200 7.300 - - 0 0 - 6.145 6.061 6.145 - - 0 - -2.67%
2003-04-08 0 7.500 7.200 7.650 - - 0 0 - 6.314 6.061 6.440 - - 0 - 0.00%
2003-04-07 0 7.500 7.200 7.700 - - 0 0 - 6.314 6.061 6.482 - - 0 - 0.00%
2003-04-04 0 7.500 7.500 7.600 7.200 7.200 251,000 1,887,200 7.5187 6.314 6.314 6.398 6.061 6.061 298,160 6.3295 0.00%
2003-04-03 0 7.500 - 7.700 7.500 7.500 15,000 112,500 7.5000 6.314 - 6.482 6.314 6.314 17,818 6.3137 0.00%
2003-04-02 0 7.500 7.400 7.700 7.500 7.500 9,000 67,500 7.5000 6.314 6.230 6.482 6.314 6.314 10,691 6.3137 1.35%
2003-04-01 0 7.400 7.400 7.500 7.400 7.400 8,000 59,200 7.4000 6.230 6.230 6.314 6.230 6.230 9,503 6.2295 -0.67%
2003-03-31 0 7.450 7.300 7.500 - - 0 0 - 6.272 6.145 6.314 - - 0 - 0.00%
2003-03-28 0 7.450 7.450 7.700 - - 0 0 - 6.272 6.272 6.482 - - 0 - 0.68%
2003-03-27 0 7.400 7.300 7.700 - - 0 0 - 6.230 6.145 6.482 - - 0 - 0.00%
2003-03-26 0 7.400 7.300 7.600 - - 0 0 - 6.230 6.145 6.398 - - 0 - 0.00%
2003-03-25 0 7.400 7.400 7.600 7.400 7.400 5,000 37,000 7.4000 6.230 6.230 6.398 6.230 6.230 5,939 6.2295 0.00%
2003-03-24 0 7.400 7.400 7.600 - - 0 0 - 6.230 6.230 6.398 - - 0 - 1.37%
2003-03-21 0 7.300 7.250 7.600 - - 0 0 - 6.145 6.103 6.398 - - 0 - 0.00%
2003-03-20 0 7.300 7.250 7.600 - - 0 0 - 6.145 6.103 6.398 - - 0 - 0.00%
2003-03-19 0 7.300 7.300 7.600 7.300 7.300 1,000 7,300 7.3000 6.145 6.145 6.398 6.145 6.145 1,188 6.1454 1.39%
2003-03-18 0 7.200 7.200 7.450 - - 0 0 - 6.061 6.061 6.272 - - 0 - 0.00%
2003-03-17 0 7.200 6.850 7.400 - - 0 0 - 6.061 5.767 6.230 - - 0 - 0.00%
2003-03-14 0 7.200 7.200 7.500 - - 0 0 - 6.061 6.061 6.314 - - 0 - 0.00%
2003-03-13 0 7.200 7.200 7.500 - - 0 0 - 6.061 6.061 6.314 - - 0 - 0.00%
2003-03-12 0 7.200 7.200 7.500 7.200 7.200 4,000 28,800 7.2000 6.061 6.061 6.314 6.061 6.061 4,752 6.0612 0.00%
2003-03-11 0 7.200 7.200 7.400 7.200 7.200 34,000 244,800 7.2000 6.061 6.061 6.230 6.061 6.061 40,388 6.0612 0.00%
2003-03-10 0 7.200 7.200 7.400 - - 0 0 - 6.061 6.061 6.230 - - 0 - 2.13%
2003-03-07 0 7.050 6.700 7.400 - - 0 0 - 5.935 5.640 6.230 - - 0 - 0.00%
2003-03-06 0 7.050 6.900 7.500 - - 0 0 - 5.935 5.809 6.314 - - 0 - 0.00%
2003-03-05 0 7.050 7.050 7.600 7.000 7.000 2,000 14,000 7.0000 5.935 5.935 6.398 5.893 5.893 2,376 5.8928 -4.73%
2003-03-04 0 7.400 7.400 7.600 - - 0 0 - 6.230 6.230 6.398 - - 0 - 0.00%
2003-03-03 0 7.400 7.400 7.600 7.400 7.400 1,000 7,400 7.4000 6.230 6.230 6.398 6.230 6.230 1,188 6.2295 0.00%
2003-02-28 0 7.400 7.350 7.600 - - 0 0 - 6.230 6.187 6.398 - - 0 - 0.00%
2003-02-27 0 7.400 7.350 7.500 7.400 7.400 5,000 37,000 7.4000 6.230 6.187 6.314 6.230 6.230 5,939 6.2295 1.37%
2003-02-26 0 7.300 7.300 7.400 - - 0 0 - 6.145 6.145 6.230 - - 0 - 0.00%
2003-02-25 0 7.300 7.250 7.450 - - 0 0 - 6.145 6.103 6.272 - - 0 - 0.00%
2003-02-24 0 7.300 7.300 7.400 7.300 7.300 2,000 14,600 7.3000 6.145 6.145 6.230 6.145 6.145 2,376 6.1454 0.00%
2003-02-21 0 7.300 7.200 7.400 - - 0 0 - 6.145 6.061 6.230 - - 0 - 0.00%
2003-02-20 0 7.300 7.200 7.500 - - 0 0 - 6.145 6.061 6.314 - - 0 - 0.00%
2003-02-19 0 7.300 7.200 7.500 - - 0 0 - 6.145 6.061 6.314 - - 0 - 0.00%
2003-02-18 0 7.300 7.300 7.500 - - 0 0 - 6.145 6.145 6.314 - - 0 - 0.69%
2003-02-17 0 7.250 7.250 7.500 - - 0 0 - 6.103 6.103 6.314 - - 0 - 0.00%
2003-02-14 0 7.250 7.100 7.500 - - 0 0 - 6.103 5.977 6.314 - - 0 - 0.00%
2003-02-13 0 7.250 7.150 7.500 - - 0 0 - 6.103 6.019 6.314 - - 0 - 0.00%
2003-02-12 0 7.250 7.250 7.600 - - 0 0 - 6.103 6.103 6.398 - - 0 - 0.69%
2003-02-11 0 7.200 6.900 7.500 - - 0 0 - 6.061 5.809 6.314 - - 0 - 0.00%
2003-02-10 0 7.200 7.150 7.450 - - 0 0 - 6.061 6.019 6.272 - - 0 - 0.00%
2003-02-07 0 7.200 7.200 7.400 - - 0 0 - 6.061 6.061 6.230 - - 0 - 0.00%
2003-02-06 0 7.200 7.200 7.500 7.200 7.200 5,000 36,000 7.2000 6.061 6.061 6.314 6.061 6.061 5,939 6.0612 0.00%
2003-02-05 0 7.200 7.050 7.500 - - 0 0 - 6.061 5.935 6.314 - - 0 - 0.00%
2003-02-04 0 7.200 7.200 7.450 - - 0 0 - 6.061 6.061 6.272 - - 0 - 0.00%
2003-01-30 0 7.200 7.000 7.450 - - 0 0 - 6.061 5.893 6.272 - - 0 - 0.00%
2003-01-29 0 7.200 6.900 7.300 - - 0 0 - 6.061 5.809 6.145 - - 0 - 0.00%
2003-01-28 0 7.200 7.200 7.350 7.200 7.200 13,000 93,600 7.2000 6.061 6.061 6.187 6.061 6.061 15,443 6.0612 0.00%
2003-01-27 0 7.200 7.200 7.400 - - 0 0 - 6.061 6.061 6.230 - - 0 - 0.00%
2003-01-24 0 7.200 7.200 7.350 - - 0 0 - 6.061 6.061 6.187 - - 0 - 0.70%
2003-01-23 0 7.150 7.150 7.350 7.150 7.150 1,000 7,150 7.1500 6.019 6.019 6.187 6.019 6.019 1,188 6.0191 0.00%
2003-01-22 0 7.150 7.150 7.300 - - 0 0 - 6.019 6.019 6.145 - - 0 - 0.70%
2003-01-21 0 7.100 6.700 7.300 - - 0 0 - 5.977 5.640 6.145 - - 0 - 0.00%
2003-01-20 0 7.100 6.850 7.300 - - 0 0 - 5.977 5.767 6.145 - - 0 - 0.00%
2003-01-17 0 7.100 7.000 7.300 6.900 7.100 6,000 42,000 7.0000 5.977 5.893 6.145 5.809 5.977 7,127 5.8928 5.97%
2003-01-16 0 6.700 6.700 7.000 6.700 6.700 5,000 33,500 6.7000 5.640 5.640 5.893 5.640 5.640 5,939 5.6403 -1.47%
2003-01-15 0 6.800 6.800 7.250 6.800 6.800 4,000 27,200 6.8000 5.724 5.724 6.103 5.724 5.724 4,752 5.7244 -4.90%
2003-01-14 0 7.150 6.850 7.300 - - 0 0 - 6.019 5.767 6.145 - - 0 - 0.00%
2003-01-13 0 7.150 6.950 7.150 7.150 7.150 2,000 14,300 7.1500 6.019 5.851 6.019 6.019 6.019 2,376 6.0191 0.00%
2003-01-10 0 7.150 6.900 7.200 7.150 7.200 9,000 64,650 7.1833 6.019 5.809 6.061 6.019 6.061 10,691 6.0472 -3.38%
2003-01-09 0 7.400 7.200 7.400 - - 0 0 - 6.230 6.061 6.230 - - 0 - -1.33%
2003-01-08 0 7.500 7.050 7.500 - - 399,000 2,992,500 7.5000 6.314 5.935 6.314 - - 473,967 6.3137 0.00%
2003-01-07 0 7.500 7.450 7.500 7.500 7.500 56,000 420,000 7.5000 6.314 6.272 6.314 6.314 6.314 66,522 6.3137 0.00%
2003-01-06 0 7.500 7.450 7.600 7.500 7.600 32,000 240,200 7.5063 6.314 6.272 6.398 6.314 6.398 38,012 6.3190 0.00%
2003-01-03 0 7.500 7.500 7.700 7.500 7.700 24,000 180,850 7.5354 6.314 6.314 6.482 6.314 6.482 28,509 6.3435 -5.66%
2003-01-02 0 7.950 7.800 7.950 8.000 8.000 1,000 8,000 8.0000 6.693 6.566 6.693 6.735 6.735 1,188 6.7346 -0.00%
2002-12-31 0 8.000 7.900 8.050 8.000 8.000 794,000 6,202,000 7.8111 6.693 6.609 6.734 6.693 6.693 949,114 6.5345 3.90%
2002-12-30 0 7.700 7.700 7.900 7.700 7.700 12,000 92,400 7.7000 6.442 6.442 6.609 6.442 6.442 14,344 6.4416 0.00%
2002-12-27 0 7.700 7.550 7.900 7.700 7.700 20,000 154,000 7.7000 6.442 6.316 6.609 6.442 6.442 23,907 6.4416 0.00%
2002-12-24 0 7.700 7.550 7.750 7.600 7.700 91,000 695,800 7.6462 6.442 6.316 6.483 6.358 6.442 108,778 6.3965 1.32%
2002-12-23 0 7.600 7.550 7.600 - - 0 0 - 6.358 6.316 6.358 - - 0 - -1.30%
2002-12-20 0 7.700 7.550 7.700 7.500 7.700 9,000 68,100 7.5667 6.442 6.316 6.442 6.274 6.442 10,758 6.3300 0.00%
2002-12-19 0 7.700 7.550 7.700 7.500 7.700 41,000 307,900 7.5098 6.442 6.316 6.442 6.274 6.442 49,010 6.2824 2.67%
2002-12-18 0 7.500 7.500 7.600 7.500 7.500 2,000 15,000 7.5000 6.274 6.274 6.358 6.274 6.274 2,391 6.2743 -1.32%
2002-12-17 0 7.600 7.500 7.950 - - 0 0 - 6.358 6.274 6.651 - - 0 - 0.00%
2002-12-16 0 7.600 7.550 7.600 7.600 7.600 160,000 1,231,000 7.6938 6.358 6.316 6.358 6.358 6.358 191,257 6.4364 0.00%
2002-12-13 0 7.600 7.500 7.700 7.600 7.600 104,000 810,400 7.7923 6.358 6.274 6.442 6.358 6.358 124,317 6.5188 -1.30%
2002-12-12 0 7.700 7.550 7.900 7.700 7.700 252,000 1,940,400 7.7000 6.442 6.316 6.609 6.442 6.442 301,230 6.4416 1.99%
2002-12-11 0 7.550 7.550 7.950 7.450 7.550 30,000 225,450 7.5150 6.316 6.316 6.651 6.232 6.316 35,861 6.2868 -5.03%
2002-12-10 0 7.950 7.500 8.200 - - 0 0 - 6.651 6.274 6.860 - - 0 - 0.00%
2002-12-09 0 7.950 7.950 8.000 7.300 7.700 10,000 75,000 7.5000 6.651 6.651 6.693 6.107 6.442 11,954 6.2743 12.77%
2002-12-06 0 7.050 7.050 7.300 7.000 7.050 59,000 413,950 7.0161 5.898 5.898 6.107 5.856 5.898 70,526 5.8695 0.00%
2002-12-05 0 7.050 7.050 7.150 - - 0 0 - 5.898 5.898 5.981 - - 0 - 0.00%
2002-12-04 0 7.050 7.050 7.200 7.050 7.050 4,000 28,200 7.0500 5.898 5.898 6.023 5.898 5.898 4,781 5.8978 0.00%
2002-12-03 0 7.050 7.050 7.200 - - 0 0 - 5.898 5.898 6.023 - - 0 - 1.44%
2002-12-02 0 6.950 6.900 7.200 6.950 6.950 7,000 48,650 6.9500 5.814 5.772 6.023 5.814 5.814 8,368 5.8142 0.72%
2002-11-29 0 6.900 6.900 6.950 6.900 6.900 10,000 69,000 6.9000 5.772 5.772 5.814 5.772 5.772 11,954 5.7723 0.00%
2002-11-28 0 6.900 6.300 7.000 6.900 6.900 2,000 13,800 6.9000 5.772 5.270 5.856 5.772 5.772 2,391 5.7723 1.47%
2002-11-27 0 6.800 6.650 7.000 6.750 6.800 18,000 122,150 6.7861 5.689 5.563 5.856 5.647 5.689 21,516 5.6771 3.03%
2002-11-26 0 6.600 6.550 6.750 6.600 6.600 9,000 59,400 6.6000 5.521 5.480 5.647 5.521 5.521 10,758 5.5214 1.54%
2002-11-25 0 6.500 6.500 6.600 6.500 6.500 15,000 97,500 6.5000 5.438 5.438 5.521 5.438 5.438 17,930 5.4377 0.00%
2002-11-22 0 6.500 6.500 6.600 6.500 6.500 10,000 65,000 6.5000 5.438 5.438 5.521 5.438 5.438 11,954 5.4377 0.00%
2002-11-21 0 6.500 6.500 6.600 - - 0 0 - 5.438 5.438 5.521 - - 0 - 0.00%
2002-11-20 0 6.500 6.500 6.600 - - 0 0 - 5.438 5.438 5.521 - - 0 - 1.56%
2002-11-19 0 6.400 6.400 6.600 6.300 6.400 24,000 151,800 6.3250 5.354 5.354 5.521 5.270 5.354 28,689 5.2913 1.59%
2002-11-18 0 6.300 6.100 6.400 - - 0 0 - 5.270 5.103 5.354 - - 0 - 0.00%
2002-11-15 0 6.300 - 6.500 - - 0 0 - 5.270 - 5.438 - - 0 - 0.00%
2002-11-14 0 6.300 6.000 6.450 - - 0 0 - 5.270 5.019 5.396 - - 0 - 0.00%
2002-11-13 0 6.300 6.050 6.400 6.300 6.300 1,000 6,300 6.3000 5.270 5.061 5.354 5.270 5.270 1,195 5.2704 0.80%
2002-11-12 0 6.250 6.100 6.400 - - 0 0 - 5.229 5.103 5.354 - - 0 - 0.00%
2002-11-11 0 6.250 6.050 6.400 6.250 6.250 3,000 18,750 6.2500 5.229 5.061 5.354 5.229 5.229 3,586 5.2286 0.00%
2002-11-08 0 6.250 6.100 6.250 6.250 6.250 2,000 12,500 6.2500 5.229 5.103 5.229 5.229 5.229 2,391 5.2286 1.63%
2002-11-07 0 6.150 6.150 6.500 6.150 6.350 10,000 62,700 6.2700 5.145 5.145 5.438 5.145 5.312 11,954 5.2453 -3.15%
2002-11-06 0 6.350 6.050 6.350 6.100 6.350 50,000 308,150 6.1630 5.312 5.061 5.312 5.103 5.312 59,768 5.1558 4.10%
2002-11-05 0 6.100 6.100 6.150 6.050 6.100 27,000 164,200 6.0815 5.103 5.103 5.145 5.061 5.103 32,275 5.0876 -0.81%
2002-11-04 0 6.150 6.000 6.400 - - 0 0 - 5.145 5.019 5.354 - - 0 - 0.00%
2002-11-01 0 6.150 6.150 6.400 - - 0 0 - 5.145 5.145 5.354 - - 0 - 1.65%
2002-10-31 0 6.050 6.050 6.350 6.000 6.000 10,000 60,000 6.0000 5.061 5.061 5.312 5.019 5.019 11,954 5.0194 0.83%
2002-10-30 0 6.000 6.000 6.250 - - 0 0 - 5.019 5.019 5.229 - - 0 - 0.00%
2002-10-29 0 6.000 6.000 6.400 - - 0 0 - 5.019 5.019 5.354 - - 0 - 0.00%
2002-10-28 0 6.000 5.800 6.400 6.000 6.000 71,000 426,000 6.0000 5.019 4.852 5.354 5.019 5.019 84,870 5.0194 1.69%
2002-10-25 0 5.900 5.850 6.000 5.850 6.000 60,000 355,250 5.9208 4.936 4.894 5.019 4.894 5.019 71,721 4.9532 -1.67%
2002-10-24 0 6.000 5.850 6.000 - - 400 2,400 6.0000 5.019 4.894 5.019 - - 478 5.0194 0.00%
2002-10-23 0 6.000 5.800 6.000 - - 0 0 - 5.019 4.852 5.019 - - 0 - 0.00%
2002-10-22 0 6.000 5.850 6.000 - - 0 0 - 5.019 4.894 5.019 - - 0 - 0.00%
2002-10-21 0 6.000 5.850 6.000 - - 0 0 - 5.019 4.894 5.019 - - 0 - 0.00%
2002-10-18 0 6.000 5.900 6.000 6.000 6.000 5,000 30,000 6.0000 5.019 4.936 5.019 5.019 5.019 5,977 5.0194 0.00%
2002-10-17 0 6.000 5.850 6.000 - - 0 0 - 5.019 4.894 5.019 - - 0 - 0.00%
2002-10-16 0 6.000 5.950 6.000 6.000 6.000 53,000 318,000 6.0000 5.019 4.978 5.019 5.019 5.019 63,354 5.0194 1.69%
2002-10-15 0 5.900 5.900 6.000 5.900 5.900 4,000 23,600 5.9000 4.936 4.936 5.019 4.936 4.936 4,781 4.9358 1.72%
2002-10-11 0 5.800 5.700 6.000 - - 0 0 - 4.852 4.768 5.019 - - 0 - 0.00%
2002-10-10 0 5.800 5.500 6.000 5.800 5.800 300,000 1,740,000 5.8000 4.852 4.601 5.019 4.852 4.852 358,607 4.8521 -4.13%
2002-10-09 0 6.050 5.900 6.050 - - 0 0 - 5.061 4.936 5.061 - - 0 - 0.00%
2002-10-08 0 6.050 5.900 6.100 6.050 6.050 357,000 2,159,850 6.0500 5.061 4.936 5.103 5.061 5.061 426,743 5.0612 -0.82%
2002-10-07 0 6.100 5.950 6.300 6.100 6.100 562,000 3,431,096 6.1052 5.103 4.978 5.270 5.103 5.103 671,791 5.1074 0.00%
2002-10-04 0 6.100 6.000 6.250 6.100 6.150 6,000 36,650 6.1083 5.103 5.019 5.229 5.103 5.145 7,172 5.1100 1.67%
2002-10-03 0 6.000 6.000 6.400 - - 0 0 - 5.019 5.019 5.354 - - 0 - 2.56%
2002-10-02 0 5.850 5.850 6.350 5.850 5.850 4,000 23,400 5.8500 4.894 4.894 5.312 4.894 4.894 4,781 4.8939 -6.40%
2002-09-30 0 6.250 5.850 6.350 - - 0 0 - 5.229 4.894 5.312 - - 0 - 0.00%
2002-09-27 0 6.250 6.250 6.400 - - 0 0 - 5.229 5.229 5.354 - - 0 - 0.81%
2002-09-26 0 6.200 5.850 6.400 6.200 6.200 5,000 31,000 6.2000 5.187 4.894 5.354 5.187 5.187 5,977 5.1867 1.64%
2002-09-25 0 6.100 6.100 6.300 - - 0 0 - 5.103 5.103 5.270 - - 0 - 1.67%
2002-09-24 0 6.000 5.850 6.400 - - 0 0 - 5.019 4.894 5.354 - - 0 - 0.00%
2002-09-23 0 6.000 5.850 6.100 6.000 6.100 68,000 409,100 6.0162 5.019 4.894 5.103 5.019 5.103 81,284 5.0329 -0.83%
2002-09-20 0 6.050 6.000 6.400 6.050 6.050 7,000 42,350 6.0500 5.061 5.019 5.354 5.061 5.061 8,368 5.0612 0.00%
2002-09-19 0 6.050 6.050 6.250 - - 0 0 - 5.061 5.061 5.229 - - 0 - 2.54%
2002-09-18 0 5.900 5.900 6.200 - - 0 0 - 4.936 4.936 5.187 - - 0 - 0.85%
2002-09-17 0 5.850 5.850 6.200 - - 0 0 - 4.894 4.894 5.187 - - 0 - 0.00%
2002-09-16 0 5.850 5.850 6.300 5.850 5.900 20,000 117,100 5.8550 4.894 4.894 5.270 4.894 4.936 23,907 4.8981 -2.50%
2002-09-13 0 6.000 5.850 6.400 - - 0 0 - 5.019 4.894 5.354 - - 0 - 0.00%
2002-09-12 0 6.000 5.850 6.400 - - 53,000 318,000 6.0000 5.019 4.894 5.354 - - 63,354 5.0194 0.00%
2002-09-11 0 6.000 6.000 6.100 6.000 6.000 3,000 18,000 6.0000 5.019 5.019 5.103 5.019 5.019 3,586 5.0194 0.00%
2002-09-10 0 6.000 5.900 6.000 6.000 6.050 201,000 1,206,050 6.0002 5.019 4.936 5.019 5.019 5.061 240,267 5.0196 -0.83%
2002-09-09 0 6.050 6.050 6.150 - - 0 0 - 5.061 5.061 5.145 - - 0 - 1.68%
2002-09-06 0 5.950 5.800 6.300 - - 0 0 - 4.978 4.852 5.270 - - 0 - -0.00%
2002-09-05 0 6.100 5.900 6.300 - - 0 0 - 4.978 4.814 5.141 - - 0 - 0.00%
2002-09-04 0 6.100 6.100 6.400 6.000 6.000 50,000 300,000 6.0000 4.978 4.978 5.222 4.896 4.896 61,275 4.8960 1.67%
2002-09-03 0 6.000 5.850 6.400 6.000 6.000 20,000 120,000 6.0000 4.896 4.774 5.222 4.896 4.896 24,510 4.8960 -0.83%
2002-09-02 0 6.050 6.000 6.250 - - 0 0 - 4.937 4.896 5.100 - - 0 - 0.00%
2002-08-30 0 6.050 6.000 6.400 - - 0 0 - 4.937 4.896 5.222 - - 0 - 0.00%
2002-08-29 0 6.050 6.000 6.300 6.300 6.300 9,000 56,700 6.3000 4.937 4.896 5.141 5.141 5.141 11,029 5.1408 0.00%
2002-08-28 0 6.050 6.050 6.200 - - 0 0 - 4.937 4.937 5.059 - - 0 - 0.83%
2002-08-27 0 6.000 5.800 6.300 - - 0 0 - 4.896 4.733 5.141 - - 0 - 0.00%
2002-08-26 0 6.000 5.850 6.400 - - 0 0 - 4.896 4.774 5.222 - - 0 - 0.00%
2002-08-23 0 6.000 6.000 6.300 - - 0 0 - 4.896 4.896 5.141 - - 0 - 0.00%
2002-08-22 0 6.000 5.900 6.300 - - 0 0 - 4.896 4.814 5.141 - - 0 - 0.00%
2002-08-21 0 6.000 6.000 6.350 5.800 5.800 257,000 1,504,565 5.8543 4.896 4.896 5.182 4.733 4.733 314,952 4.7771 0.84%
2002-08-20 0 5.950 5.850 6.300 5.950 6.100 133,000 803,200 6.0391 4.855 4.774 5.141 4.855 4.978 162,991 4.9279 3.48%
2002-08-19 0 5.750 5.750 5.900 5.700 5.700 40,000 228,000 5.7000 4.692 4.692 4.814 4.651 4.651 49,020 4.6512 -2.54%
2002-08-16 0 5.900 5.850 5.900 5.900 5.900 26,400 155,680 5.8970 4.814 4.774 4.814 4.814 4.814 32,353 4.8119 -1.67%
2002-08-15 0 6.000 5.600 6.000 - - 0 0 - 4.896 4.570 4.896 - - 0 - 0.00%
2002-08-14 0 6.000 5.600 6.300 6.000 6.000 10,000 60,000 6.0000 4.896 4.570 5.141 4.896 4.896 12,255 4.8960 0.00%
2002-08-13 0 6.000 5.850 6.500 6.000 6.000 105,000 630,000 6.0000 4.896 4.774 5.304 4.896 4.896 128,677 4.8960 -4.76%
2002-08-12 0 6.300 6.050 6.300 - - 0 0 - 5.141 4.937 5.141 - - 0 - 0.00%
2002-08-09 0 6.300 6.050 6.300 - - 0 0 - 5.141 4.937 5.141 - - 0 - 0.00%
2002-08-08 0 6.300 6.050 6.300 - - 0 0 - 5.141 4.937 5.141 - - 0 - 0.00%
2002-08-07 0 6.300 6.000 6.300 6.300 6.400 500,000 3,175,000 6.3500 5.141 4.896 5.141 5.141 5.222 612,747 5.1816 1.61%
2002-08-06 0 6.200 6.100 6.200 6.200 6.500 193,000 1,204,000 6.2383 5.059 4.978 5.059 5.059 5.304 236,520 5.0905 -4.62%
2002-08-05 0 6.500 6.500 6.650 6.500 6.700 205,000 1,338,500 6.5293 5.304 5.304 5.426 5.304 5.467 251,226 5.3279 -2.99%
2002-08-02 0 6.700 6.700 6.900 6.700 6.700 10,000 67,000 6.7000 5.467 5.467 5.630 5.467 5.467 12,255 5.4672 -1.47%
2002-08-01 0 6.800 6.700 - 6.800 6.800 35,000 238,000 6.8000 5.549 5.467 - 5.549 5.549 42,892 5.5488 0.00%
2002-07-31 0 6.800 6.750 6.800 6.800 6.800 40,000 272,000 6.8000 5.549 5.508 5.549 5.549 5.549 49,020 5.5488 0.00%
2002-07-30 0 6.800 6.800 7.100 6.800 6.800 501,000 3,406,800 6.8000 5.549 5.549 5.794 5.549 5.549 613,972 5.5488 6.25%
2002-07-29 0 6.400 6.400 6.750 - - 0 0 - 5.222 5.222 5.508 - - 0 - 0.00%
2002-07-26 0 6.400 6.200 6.600 6.400 6.400 20,000 128,000 6.4000 5.222 5.059 5.386 5.222 5.222 24,510 5.2224 -1.54%
2002-07-25 0 6.500 6.300 6.500 6.450 6.650 524,000 3,407,050 6.5020 5.304 5.141 5.304 5.263 5.426 642,158 5.3056 1.56%
2002-07-24 0 6.400 6.300 6.600 - - 0 0 - 5.222 5.141 5.386 - - 0 - 0.00%
2002-07-23 0 6.400 6.250 6.600 - - 0 0 - 5.222 5.100 5.386 - - 0 - 0.00%
2002-07-22 0 6.400 6.400 6.600 6.400 6.400 14,000 89,600 6.4000 5.222 5.222 5.386 5.222 5.222 17,157 5.2224 -5.88%
2002-07-19 0 6.800 6.750 6.900 6.800 6.800 120,000 816,000 6.8000 5.549 5.508 5.630 5.549 5.549 147,059 5.5488 -0.73%
2002-07-18 0 6.850 6.850 7.000 6.800 6.850 40,000 272,500 6.8125 5.590 5.590 5.712 5.549 5.590 49,020 5.5590 0.74%
2002-07-17 0 6.800 6.750 6.800 6.800 6.850 60,000 409,000 6.8167 5.549 5.508 5.549 5.549 5.590 73,530 5.5624 -2.16%
2002-07-16 0 6.950 6.950 7.000 6.750 6.850 8,000 54,600 6.8250 5.671 5.671 5.712 5.508 5.590 9,804 5.5692 -3.47%
2002-07-15 0 7.200 6.800 7.400 7.200 7.200 372,000 2,678,400 7.2000 5.875 5.549 6.038 5.875 5.875 455,884 5.8752 0.00%
2002-07-12 0 7.200 6.950 7.550 7.200 7.200 28,000 201,600 7.2000 5.875 5.671 6.161 5.875 5.875 34,314 5.8752 -5.26%
2002-07-11 0 7.600 7.200 7.900 7.600 7.850 433,000 3,350,200 7.7372 6.202 5.875 6.446 6.202 6.406 530,639 6.3135 -2.56%
2002-07-10 0 7.800 - 7.800 - - 228,000 1,812,600 7.9500 6.365 - 6.365 - - 279,412 6.4872 -1.89%
2002-07-09 0 7.950 7.550 7.950 7.950 7.950 22,000 174,900 7.9500 6.487 6.161 6.487 6.487 6.487 26,961 6.4872 -0.63%
2002-07-08 0 8.000 7.600 8.000 - - 0 0 - 6.528 6.202 6.528 - - 0 - 0.00%
2002-07-05 0 8.000 7.650 8.000 - - 0 0 - 6.528 6.242 6.528 - - 0 - 0.00%
2002-07-04 0 8.000 7.600 8.000 8.000 8.000 21,000 168,000 8.0000 6.528 6.202 6.528 6.528 6.528 25,735 6.5280 0.00%
2002-07-03 0 8.000 7.700 8.000 8.000 8.000 91,000 728,000 8.0000 6.528 6.283 6.528 6.528 6.528 111,520 6.5280 0.00%
2002-07-02 0 8.000 - - - - 0 0 - 6.528 - - - - 0 - 0.00%
2002-06-28 0 8.000 7.650 8.100 7.700 8.000 39,101 308,358 7.8862 6.528 6.242 6.610 6.283 6.528 47,918 6.4351 0.00%
2002-06-27 0 8.000 7.600 8.300 8.000 8.000 3,000 24,000 8.0000 6.528 6.202 6.773 6.528 6.528 3,676 6.5280 0.00%
2002-06-26 0 8.000 7.750 8.500 8.000 8.000 5,000 40,000 8.0000 6.528 6.324 6.936 6.528 6.528 6,127 6.5280 -1.84%
2002-06-25 0 8.150 8.150 - 8.150 8.150 2,000 16,300 8.1500 6.650 6.650 - 6.650 6.650 2,451 6.6504 -2.40%
2002-06-24 0 8.350 8.200 8.500 8.350 8.400 41,000 344,000 8.3902 6.814 6.691 6.936 6.814 6.854 50,245 6.8464 -1.76%
2002-06-21 0 8.500 8.400 8.700 8.500 8.500 10,000 85,000 8.5000 6.936 6.854 7.099 6.936 6.936 12,255 6.9360 -1.16%
2002-06-20 0 8.600 8.500 8.600 8.600 8.600 58,000 498,800 8.6000 7.018 6.936 7.018 7.018 7.018 71,079 7.0176 0.58%
2002-06-19 0 8.550 8.550 8.800 - - 0 0 - 6.977 6.977 7.181 - - 0 - 0.59%
2002-06-18 0 8.500 8.500 8.800 8.500 8.500 2,000 17,000 8.5000 6.936 6.936 7.181 6.936 6.936 2,451 6.9360 -3.41%
2002-06-17 0 8.800 8.600 8.800 - - 0 0 - 7.181 7.018 7.181 - - 0 - 0.00%
2002-06-14 0 8.800 8.600 8.800 - - 0 0 - 7.181 7.018 7.181 - - 0 - 0.00%
2002-06-13 0 8.800 8.700 8.800 - - 0 0 - 7.181 7.099 7.181 - - 0 - 0.00%
2002-06-12 0 8.800 8.500 8.950 - - 0 0 - 7.181 6.936 7.303 - - 0 - 0.00%
2002-06-11 0 8.800 - 8.800 8.800 8.800 40,000 352,000 8.8000 7.181 - 7.181 7.181 7.181 49,020 7.1808 0.00%
2002-06-10 0 8.800 8.800 8.900 8.750 8.800 93,000 818,100 8.7968 7.181 7.181 7.262 7.140 7.181 113,971 7.1781 0.00%
2002-06-07 0 8.800 - 8.800 8.800 8.850 37,000 326,100 8.8135 7.181 - 7.181 7.181 7.222 45,343 7.1918 0.00%
2002-06-06 0 8.800 8.800 8.900 8.800 8.800 60,000 528,000 8.8000 7.181 7.181 7.262 7.181 7.181 73,530 7.1808 0.00%
2002-06-05 0 8.800 8.650 8.850 8.800 8.900 20,000 176,100 8.8050 7.181 7.058 7.222 7.181 7.262 24,510 7.1849 0.00%
2002-06-04 0 8.800 8.750 8.850 8.800 8.800 90,000 792,000 8.8000 7.181 7.140 7.222 7.181 7.181 110,294 7.1808 0.00%
2002-06-03 0 8.800 8.600 8.850 8.800 8.800 30,000 264,000 8.8000 7.181 7.018 7.222 7.181 7.181 36,765 7.1808 0.00%
2002-05-31 0 8.800 8.650 8.850 8.600 8.800 26,000 228,400 8.7846 7.181 7.058 7.222 7.018 7.181 31,863 7.1682 0.00%
2002-05-30 0 8.800 8.650 8.800 - - 0 0 - 7.181 7.058 7.181 - - 0 - 0.00%
2002-05-29 0 8.800 8.500 8.900 - - 0 0 - 7.181 6.936 7.262 - - 0 - 0.00%
2002-05-28 0 8.800 8.500 9.000 - - 0 0 - 7.181 6.936 7.344 - - 0 - 0.00%
2002-05-27 0 8.800 8.800 9.000 8.750 8.800 39,000 343,050 8.7962 7.181 7.181 7.344 7.140 7.181 47,794 7.1776 0.00%
2002-05-24 0 8.800 8.600 8.900 - - 0 0 - 7.181 7.018 7.262 - - 0 - 0.00%
2002-05-23 0 8.800 8.600 - - - 0 0 - 7.181 7.018 - - - 0 - 0.00%
2002-05-22 0 8.800 8.600 8.950 - - 0 0 - 7.181 7.018 7.303 - - 0 - 0.00%
2002-05-21 0 8.800 8.600 9.000 8.800 8.800 50,000 440,000 8.8000 7.181 7.018 7.344 7.181 7.181 61,275 7.1808 -2.76%
2002-05-17 0 9.050 - 9.050 9.050 9.100 144,000 1,303,450 9.0517 7.385 - 7.385 7.385 7.426 176,471 7.3862 -0.55%
2002-05-16 0 9.100 9.100 9.200 9.050 9.150 206,000 1,870,350 9.0794 7.426 7.426 7.507 7.385 7.466 252,452 7.4087 0.55%
2002-05-15 0 9.050 9.050 9.150 9.050 9.100 30,000 271,800 9.0600 7.385 7.385 7.466 7.385 7.426 36,765 7.3929 0.00%
2002-05-14 0 9.050 9.050 9.100 9.050 9.050 2,000 18,100 9.0500 7.385 7.385 7.426 7.385 7.385 2,451 7.3848 0.00%
2002-05-13 0 9.050 9.050 - 9.000 9.050 200,000 1,805,000 9.0250 7.385 7.385 - 7.344 7.385 245,099 7.3644 0.00%
2002-05-10 0 9.050 8.950 9.100 9.050 9.050 1,000 9,050 9.0500 7.385 7.303 7.426 7.385 7.385 1,225 7.3848 0.56%
2002-05-09 0 9.000 9.000 9.150 9.000 9.150 12,000 108,450 9.0375 7.344 7.344 7.466 7.344 7.466 14,706 7.3746 0.00%
2002-05-08 0 9.000 9.000 9.100 9.000 9.000 201,000 1,809,000 9.0000 7.344 7.344 7.426 7.344 7.344 246,324 7.3440 0.00%
2002-05-07 0 9.000 8.850 9.100 - - 0 0 - 7.344 7.222 7.426 - - 0 - 0.00%
2002-05-06 0 9.000 8.950 9.050 8.950 9.000 97,000 871,500 8.9845 7.344 7.303 7.385 7.303 7.344 118,873 7.3314 0.00%
2002-05-03 0 9.000 8.850 9.100 8.950 9.000 42,000 377,000 8.9762 7.344 7.222 7.426 7.303 7.344 51,471 7.3246 0.00%
2002-05-02 0 9.000 8.700 9.100 - - 0 0 - 7.344 7.099 7.426 - - 0 - 0.00%
2002-04-30 0 9.000 8.950 9.050 8.950 9.100 26,000 234,000 9.0000 7.344 7.303 7.385 7.303 7.426 31,863 7.3440 0.00%
2002-04-29 0 9.000 9.000 9.100 9.000 9.100 95,000 858,600 9.0379 7.344 7.344 7.426 7.344 7.426 116,422 7.3749 1.12%
2002-04-26 0 8.900 8.850 9.000 8.800 8.900 4,000 35,300 8.8250 7.262 7.222 7.344 7.181 7.262 4,902 7.2012 -1.11%
2002-04-25 0 9.000 8.750 9.050 9.000 9.000 17,000 153,000 9.0000 7.344 7.140 7.385 7.344 7.344 20,833 7.3440 1.12%
2002-04-24 0 8.900 8.750 8.900 8.900 8.900 1,000 8,900 8.9000 7.262 7.140 7.262 7.262 7.262 1,225 7.2624 0.00%
2002-04-23 0 8.900 8.800 8.900 8.650 8.900 106,000 933,200 8.8038 7.262 7.181 7.262 7.058 7.262 129,902 7.1839 2.89%
2002-04-22 0 8.650 8.600 8.700 8.600 8.650 18,000 155,500 8.6389 7.058 7.018 7.099 7.018 7.058 22,059 7.0493 0.58%
2002-04-19 0 8.600 8.600 8.700 8.500 8.600 54,314 466,088 8.5814 7.018 7.018 7.099 6.936 7.018 66,561 7.0024 1.18%
2002-04-18 0 8.500 8.450 8.550 8.500 8.500 117,000 994,500 8.5000 6.936 6.895 6.977 6.936 6.936 143,383 6.9360 1.19%
2002-04-17 0 8.400 8.300 8.450 8.300 8.400 44,000 366,000 8.3182 6.854 6.773 6.895 6.773 6.854 53,922 6.7876 1.20%
2002-04-16 0 8.300 8.300 8.400 8.300 8.300 18,000 149,400 8.3000 6.773 6.773 6.854 6.773 6.773 22,059 6.7728 0.00%
2002-04-15 0 8.300 8.300 8.350 8.300 8.300 22,000 182,600 8.3000 6.773 6.773 6.814 6.773 6.773 26,961 6.7728 0.00%
2002-04-12 0 8.300 8.100 8.300 8.300 8.400 30,000 249,500 8.3167 6.773 6.610 6.773 6.773 6.854 36,765 6.7864 1.22%
2002-04-11 0 8.200 8.200 8.250 8.100 8.400 21,000 172,450 8.2119 6.691 6.691 6.732 6.610 6.854 25,735 6.7009 -1.20%
2002-04-10 0 8.300 8.150 8.300 8.150 8.500 211,000 1,756,150 8.3230 6.773 6.650 6.773 6.650 6.936 258,579 6.7915 -2.35%
2002-04-09 0 8.500 8.450 8.600 7.800 8.600 60,000 501,650 8.3608 6.936 6.895 7.018 6.365 7.018 73,530 6.8224 10.39%
2002-04-08 0 7.700 7.700 7.900 7.700 7.700 10,000 77,000 7.7000 6.283 6.283 6.446 6.283 6.283 12,255 6.2832 0.00%
2002-04-04 0 7.700 7.700 7.900 7.500 7.500 6,000 45,000 7.5000 6.283 6.283 6.446 6.120 6.120 7,353 6.1200 1.32%
2002-04-03 0 7.600 7.600 7.700 7.700 7.700 4,000 30,800 7.7000 6.202 6.202 6.283 6.283 6.283 4,902 6.2832 1.33%
2002-04-02 0 7.500 7.550 7.600 7.500 7.500 229,000 1,717,500 7.5000 6.120 6.161 6.202 6.120 6.120 280,638 6.1200 0.00%
2002-03-28 0 7.500 7.500 7.600 7.500 7.500 220,000 1,650,000 7.5000 6.120 6.120 6.202 6.120 6.120 269,609 6.1200 0.00%
2002-03-27 0 7.500 - 7.500 7.500 7.500 250,000 1,875,000 7.5000 6.120 - 6.120 6.120 6.120 306,373 6.1200 0.00%
2002-03-26 0 7.500 7.450 7.500 7.500 7.500 137,000 1,027,500 7.5000 6.120 6.079 6.120 6.120 6.120 167,893 6.1200 0.00%
2002-03-25 0 7.500 7.400 7.500 7.500 7.500 98,000 735,000 7.5000 6.120 6.038 6.120 6.120 6.120 120,098 6.1200 0.00%
2002-03-22 0 7.500 7.500 7.550 7.500 7.500 172,000 1,290,000 7.5000 6.120 6.120 6.161 6.120 6.120 210,785 6.1200 0.00%
2002-03-21 0 7.500 7.450 7.500 7.500 7.600 138,000 1,044,300 7.5674 6.120 6.079 6.120 6.120 6.202 169,118 6.1750 -3.85%
2002-03-20 0 7.800 7.750 7.800 7.700 7.800 183,000 1,422,700 7.7743 6.365 6.324 6.365 6.283 6.365 224,265 6.3438 0.00%
2002-03-19 0 7.800 7.800 7.850 7.800 7.800 138,000 1,076,400 7.8000 6.365 6.365 6.406 6.365 6.365 169,118 6.3648 -1.27%
2002-03-18 0 7.900 7.550 7.900 - - 0 0 - 6.446 6.161 6.446 - - 0 - 0.00%
2002-03-15 0 7.900 7.600 7.900 - - 0 0 - 6.446 6.202 6.446 - - 0 - 0.00%
2002-03-14 0 7.900 7.600 7.900 7.900 7.900 200,000 1,580,000 7.9000 6.446 6.202 6.446 6.446 6.446 245,099 6.4464 0.00%
2002-03-13 0 7.900 7.650 7.900 - - 0 0 - 6.446 6.242 6.446 - - 0 - 0.00%
2002-03-12 0 7.900 7.700 7.900 - - 0 0 - 6.446 6.283 6.446 - - 0 - 0.00%
2002-03-11 0 7.900 7.700 7.900 7.900 7.900 200,000 1,580,000 7.9000 6.446 6.283 6.446 6.446 6.446 245,099 6.4464 0.00%
2002-03-08 0 7.900 7.800 7.900 - - 0 0 - 6.446 6.365 6.446 - - 0 - 0.00%
2002-03-07 0 7.900 7.750 7.900 7.900 7.950 195,000 1,540,550 7.9003 6.446 6.324 6.446 6.446 6.487 238,971 6.4466 1.28%
2002-03-06 0 7.800 7.800 7.950 7.800 7.800 20,000 156,000 7.8000 6.365 6.365 6.487 6.365 6.365 24,510 6.3648 -3.11%
2002-03-05 0 8.050 7.800 8.050 8.000 8.050 318,000 2,549,300 8.0167 6.569 6.365 6.569 6.528 6.569 389,707 6.5416 1.90%
2002-03-04 0 7.900 7.800 8.000 7.900 7.950 17,000 134,900 7.9353 6.446 6.365 6.528 6.446 6.487 20,833 6.4752 -1.25%
2002-03-01 0 8.000 7.650 8.000 - - 0 0 - 6.528 6.242 6.528 - - 0 - -2.44%
2002-02-28 0 8.200 8.000 8.200 - - 26,000 213,200 8.2000 6.691 6.528 6.691 - - 31,863 6.6912 -1.20%
2002-02-27 0 8.300 8.350 8.400 8.200 8.300 158,000 1,310,200 8.2924 6.773 6.814 6.854 6.691 6.773 193,628 6.7666 1.22%
2002-02-26 0 8.200 8.200 8.300 8.200 8.250 299,000 2,456,150 8.2145 6.691 6.691 6.773 6.691 6.732 366,422 6.7031 -1.20%
2002-02-25 0 8.300 8.200 8.300 8.300 8.450 611,000 5,114,200 8.3702 6.773 6.691 6.773 6.773 6.895 748,776 6.8301 -1.78%
2002-02-22 0 8.450 8.450 8.500 8.150 8.500 271,000 2,258,800 8.3351 6.895 6.895 6.936 6.650 6.936 332,109 6.8014 3.68%
2002-02-21 0 8.150 8.000 8.200 8.100 8.150 273,000 2,224,900 8.1498 6.650 6.528 6.691 6.610 6.650 334,560 6.6502 0.00%
2002-02-20 0 8.150 8.150 8.300 7.700 8.150 750,686 5,879,138 7.8317 6.650 6.650 6.773 6.283 6.650 919,961 6.3906 5.84%
2002-02-19 0 7.700 7.700 7.800 7.600 7.700 45,100 345,740 7.6661 6.283 6.283 6.365 6.202 6.283 55,270 6.2555 1.32%
2002-02-18 0 7.600 7.300 7.600 7.500 7.700 248,000 1,878,950 7.5764 6.202 5.957 6.202 6.120 6.283 303,922 6.1823 0.00%
2002-02-15 0 7.600 7.500 7.650 7.400 7.600 12,000 90,800 7.5667 6.202 6.120 6.242 6.038 6.202 14,706 6.1744 2.70%
2002-02-11 0 7.400 7.200 7.400 - - 0 0 - 6.038 5.875 6.038 - - 0 - 0.00%
2002-02-08 0 7.400 7.150 7.400 - - 0 0 - 6.038 5.834 6.038 - - 0 - 0.00%
2002-02-07 0 7.400 7.150 7.400 - - 0 0 - 6.038 5.834 6.038 - - 0 - -0.67%
2002-02-06 0 7.450 7.250 7.500 - - 0 0 - 6.079 5.916 6.120 - - 0 - 0.00%
2002-02-05 0 7.450 7.250 7.450 7.350 7.450 33,000 243,200 7.3697 6.079 5.916 6.079 5.998 6.079 40,441 6.0137 0.00%
2002-02-04 0 7.450 7.350 7.500 7.300 7.450 50,000 368,200 7.3640 6.079 5.998 6.120 5.957 6.079 61,275 6.0090 2.76%
2002-02-01 0 7.250 7.050 7.300 - - 0 0 - 5.916 5.753 5.957 - - 0 - 0.00%
2002-01-31 0 7.250 7.050 7.350 - - 0 0 - 5.916 5.753 5.998 - - 0 - 0.00%
2002-01-30 0 7.250 7.050 7.300 7.250 7.250 30,000 217,500 7.2500 5.916 5.753 5.957 5.916 5.916 36,765 5.9160 -0.68%
2002-01-29 0 7.300 7.150 7.350 7.300 7.300 17,000 124,100 7.3000 5.957 5.834 5.998 5.957 5.957 20,833 5.9568 0.69%
2002-01-28 0 7.250 7.200 7.300 7.250 7.300 12,000 87,150 7.2625 5.916 5.875 5.957 5.916 5.957 14,706 5.9262 0.00%
2002-01-25 0 7.250 7.100 7.300 7.200 7.250 15,000 108,250 7.2167 5.916 5.794 5.957 5.875 5.916 18,382 5.8888 0.69%
2002-01-24 0 7.200 7.000 7.350 7.200 7.200 2,000 14,400 7.2000 5.875 5.712 5.998 5.875 5.875 2,451 5.8752 2.13%
2002-01-23 0 7.050 7.050 7.300 - - 0 0 - 5.753 5.753 5.957 - - 0 - 0.71%
2002-01-22 0 7.000 6.800 7.300 - - 0 0 - 5.712 5.549 5.957 - - 0 - 0.00%
2002-01-21 0 7.000 7.000 7.300 7.000 7.200 20,000 141,500 7.0750 5.712 5.712 5.957 5.712 5.875 24,510 5.7732 -4.11%
2002-01-18 0 7.300 7.250 7.350 7.250 7.300 30,000 218,500 7.2833 5.957 5.916 5.998 5.916 5.957 36,765 5.9432 0.69%
2002-01-17 0 7.250 7.250 7.300 7.200 7.200 2,000 14,400 7.2000 5.916 5.916 5.957 5.875 5.875 2,451 5.8752 0.69%
2002-01-16 0 7.200 7.150 7.300 - - 0 0 - 5.875 5.834 5.957 - - 0 - 0.00%
2002-01-15 0 7.200 7.150 7.250 7.200 7.200 25,000 180,000 7.2000 5.875 5.834 5.916 5.875 5.875 30,637 5.8752 -0.69%
2002-01-14 0 7.250 7.150 7.350 7.250 7.250 5,000 36,250 7.2500 5.916 5.834 5.998 5.916 5.916 6,127 5.9160 1.40%
2002-01-11 0 7.150 7.150 7.300 7.150 7.150 8,000 57,200 7.1500 5.834 5.834 5.957 5.834 5.834 9,804 5.8344 -1.38%
2002-01-10 0 7.250 7.200 7.300 7.200 7.250 27,000 195,500 7.2407 5.916 5.875 5.957 5.875 5.916 33,088 5.9084 0.00%
2002-01-09 0 7.250 7.250 7.350 7.250 7.300 50,400 367,100 7.2837 5.916 5.916 5.998 5.916 5.957 61,765 5.9435 -0.68%
2002-01-08 0 7.300 7.100 7.400 - - 0 0 - 5.957 5.794 6.038 - - 0 - 0.00%
2002-01-07 0 7.300 7.300 7.350 7.200 7.350 26,000 190,100 7.3115 5.957 5.957 5.998 5.875 5.998 31,863 5.9662 1.39%
2002-01-04 0 7.200 7.250 7.400 7.000 7.250 105,000 755,800 7.1981 5.875 5.916 6.038 5.712 5.916 128,677 5.8736 2.86%
2002-01-03 0 7.000 6.900 7.100 7.000 7.150 22,000 154,800 7.0364 5.712 5.630 5.794 5.712 5.834 26,961 5.7417 -1.41%
2002-01-02 0 7.200 6.900 7.200 - - 0 0 - 5.794 5.552 5.794 - - 0 - 0.00%
2001-12-31 0 7.200 6.800 7.250 7.200 7.200 2,000 14,400 7.2000 5.794 5.472 5.834 5.794 5.794 2,486 5.7936 0.70%
2001-12-28 0 7.150 7.100 7.150 7.100 7.300 362,000 2,601,350 7.1860 5.753 5.713 5.753 5.713 5.874 449,877 5.7824 0.70%
2001-12-27 0 7.100 7.100 7.150 7.000 7.150 58,000 410,000 7.0690 5.713 5.713 5.753 5.633 5.753 72,080 5.6881 -0.70%
2001-12-24 0 7.150 7.050 7.150 7.100 7.150 43,000 305,800 7.1116 5.753 5.673 5.753 5.713 5.753 53,438 5.7225 2.14%
2001-12-21 0 7.000 6.700 7.050 - - 0 0 - 5.633 5.391 5.673 - - 0 - 0.00%
2001-12-20 0 7.000 7.000 7.050 7.000 7.000 12,000 84,000 7.0000 5.633 5.633 5.673 5.633 5.633 14,913 5.6327 0.00%
2001-12-19 0 7.000 6.800 7.000 - - 0 0 - 5.633 5.472 5.633 - - 0 - 0.00%
2001-12-18 0 7.000 6.650 7.000 - - 0 0 - 5.633 5.351 5.633 - - 0 - 0.00%
2001-12-17 0 7.000 6.800 7.000 7.000 7.000 2,000 14,000 7.0000 5.633 5.472 5.633 5.633 5.633 2,486 5.6327 1.45%
2001-12-14 0 6.900 6.900 7.100 6.800 6.800 31,000 210,800 6.8000 5.552 5.552 5.713 5.472 5.472 38,525 5.4717 -2.82%
2001-12-13 0 7.100 6.900 7.100 7.000 7.200 178,000 1,276,000 7.1685 5.713 5.552 5.713 5.633 5.794 221,210 5.7683 -0.70%
2001-12-12 0 7.150 7.050 7.100 6.900 7.200 311,000 2,211,050 7.1095 5.753 5.673 5.713 5.552 5.794 386,496 5.7208 2.14%
2001-12-11 0 7.000 6.900 7.050 6.900 7.000 85,000 589,000 6.9294 5.633 5.552 5.673 5.552 5.633 105,634 5.5759 0.72%
2001-12-10 0 6.950 6.900 7.000 6.850 6.950 23,000 158,500 6.8913 5.592 5.552 5.633 5.512 5.592 28,583 5.5452 2.21%
2001-12-07 0 6.800 6.550 6.800 - - 0 0 - 5.472 5.271 5.472 - - 0 - 0.00%
2001-12-06 0 6.800 6.650 6.800 6.550 6.800 52,000 344,550 6.6260 5.472 5.351 5.472 5.271 5.472 64,623 5.3317 3.82%
2001-12-05 0 6.550 6.500 6.650 6.400 6.600 65,000 424,950 6.5377 5.271 5.230 5.351 5.150 5.311 80,779 5.2606 0.77%
2001-12-04 0 6.500 6.500 6.600 6.400 6.400 15,000 96,000 6.4000 5.230 5.230 5.311 5.150 5.150 18,641 5.1499 1.56%
2001-12-03 0 6.400 6.300 6.450 6.400 6.400 5,000 32,000 6.4000 5.150 5.069 5.190 5.150 5.150 6,214 5.1499 -1.54%
2001-11-30 0 6.500 6.450 6.500 6.500 6.600 91,000 591,600 6.5011 5.230 5.190 5.230 5.230 5.311 113,091 5.2312 0.00%
2001-11-29 0 6.500 6.500 6.600 6.500 6.500 5,500 35,500 6.4545 5.230 5.230 5.311 5.230 5.230 6,835 5.1937 0.00%
2001-11-28 0 6.500 6.450 6.600 6.250 6.500 23,000 149,000 6.4783 5.230 5.190 5.311 5.029 5.230 28,583 5.2128 0.78%
2001-11-27 0 6.450 6.450 6.700 6.450 6.550 58,000 377,900 6.5155 5.190 5.190 5.391 5.190 5.271 72,080 5.2428 -4.44%
2001-11-26 0 6.750 6.550 7.000 - - 0 0 - 5.431 5.271 5.633 - - 0 - 0.00%
2001-11-23 0 6.750 6.700 7.000 - - 0 0 - 5.431 5.391 5.633 - - 0 - 0.00%
2001-11-22 0 6.750 6.750 7.000 6.700 6.700 3,000 20,100 6.7000 5.431 5.431 5.633 5.391 5.391 3,728 5.3913 -2.88%
2001-11-21 0 6.950 6.750 6.950 6.750 6.950 69,000 469,650 6.8065 5.592 5.431 5.592 5.431 5.592 85,750 5.4770 1.46%
2001-11-20 0 6.850 6.750 6.950 6.850 7.000 18,000 124,250 6.9028 5.512 5.431 5.592 5.512 5.633 22,370 5.5544 -0.72%
2001-11-19 0 6.900 6.900 7.050 6.900 7.050 26,000 180,750 6.9519 5.552 5.552 5.673 5.552 5.673 32,312 5.5940 -1.43%
2001-11-16 0 7.000 6.900 7.050 6.900 7.100 116,000 813,800 7.0155 5.633 5.552 5.673 5.552 5.713 144,159 5.6451 4.48%
2001-11-15 0 6.700 6.700 6.900 6.500 6.500 10,000 65,000 6.5000 5.391 5.391 5.552 5.230 5.230 12,428 5.2303 2.29%
2001-11-14 0 6.550 6.550 6.900 6.500 6.700 21,000 138,950 6.6167 5.271 5.271 5.552 5.230 5.391 26,098 5.3242 -5.07%
2001-11-13 0 6.900 6.800 6.900 6.800 7.100 185,000 1,285,950 6.9511 5.552 5.472 5.552 5.472 5.713 229,909 5.5933 1.47%
2001-11-12 0 6.800 6.550 6.800 6.400 6.800 163,000 1,081,450 6.6347 5.472 5.271 5.472 5.150 5.472 202,569 5.3387 4.62%
2001-11-09 0 6.500 6.400 6.500 6.400 6.500 175,000 1,129,650 6.4551 5.230 5.150 5.230 5.150 5.230 217,482 5.1942 1.56%
2001-11-08 0 6.400 6.250 6.400 6.200 6.500 1,635,000 10,423,400 6.3752 5.150 5.029 5.150 4.989 5.230 2,031,902 5.1299 4.07%
2001-11-07 0 6.150 6.100 6.200 6.150 6.300 147,000 920,104 6.2592 4.949 4.908 4.989 4.949 5.069 182,685 5.0366 -1.60%
2001-11-06 0 6.250 6.100 6.250 6.000 6.250 170,000 1,057,900 6.2229 5.029 4.908 5.029 4.828 5.029 211,268 5.0074 2.46%
2001-11-05 0 6.100 6.100 6.250 5.850 6.100 21,000 124,350 5.9214 4.908 4.908 5.029 4.707 4.908 26,098 4.7648 5.17%
2001-11-02 0 5.800 5.750 5.900 5.800 5.800 40,000 232,000 5.8000 4.667 4.627 4.748 4.667 4.667 49,710 4.6671 0.00%
2001-11-01 0 5.800 5.800 5.950 - - 0 0 - 4.667 4.667 4.788 - - 0 - 0.87%
2001-10-31 0 5.750 5.750 5.900 5.750 5.800 50,000 287,850 5.7570 4.627 4.627 4.748 4.627 4.667 62,138 4.6325 -2.54%
2001-10-30 0 5.900 5.750 5.950 5.750 5.900 77,000 447,040 5.8057 4.748 4.627 4.788 4.627 4.748 95,692 4.6717 2.61%
2001-10-29 0 5.750 5.750 5.900 5.700 5.750 60,000 343,000 5.7167 4.627 4.627 4.748 4.587 4.627 74,565 4.6000 0.88%
2001-10-26 0 5.700 5.650 5.750 5.700 5.750 40,000 228,500 5.7125 4.587 4.546 4.627 4.587 4.627 49,710 4.5966 2.70%
2001-10-24 0 5.550 5.550 5.600 5.400 5.550 185,000 1,020,000 5.5135 4.466 4.466 4.506 4.345 4.466 229,909 4.4365 5.71%
2001-10-23 0 5.250 5.200 5.400 5.250 5.250 15,000 78,750 5.2500 4.224 4.184 4.345 4.224 4.224 18,641 4.2245 0.00%
2001-10-22 0 5.250 5.100 5.250 5.250 5.250 118,000 619,500 5.2500 4.224 4.104 4.224 4.224 4.224 146,645 4.2245 0.00%
2001-10-19 0 5.250 5.250 5.400 - - 0 0 - 4.224 4.224 4.345 - - 0 - 0.00%
2001-10-18 0 5.250 5.250 5.450 5.250 5.450 72,000 389,990 5.4165 4.224 4.224 4.385 4.224 4.385 89,478 4.3585 -3.67%
2001-10-17 0 5.450 5.400 5.500 5.400 5.500 60,000 327,500 5.4583 4.385 4.345 4.426 4.345 4.426 74,565 4.3921 0.93%
2001-10-16 0 5.400 5.200 5.400 - - 0 0 - 4.345 4.184 4.345 - - 0 - 0.00%
2001-10-15 0 5.400 5.400 5.450 5.400 5.400 37,000 199,800 5.4000 4.345 4.345 4.385 4.345 4.345 45,982 4.3452 1.89%
2001-10-12 0 5.300 5.100 5.450 5.300 5.300 20,000 106,000 5.3000 4.265 4.104 4.385 4.265 4.265 24,855 4.2647 -3.64%
2001-10-11 0 5.500 5.300 5.600 5.500 5.500 1,000 5,500 5.5000 4.426 4.265 4.506 4.426 4.426 1,243 4.4257 3.77%
2001-10-10 0 5.300 5.050 - - - 0 0 - 4.265 4.064 - - - 0 - 0.00%
2001-10-09 0 5.300 5.050 5.550 - - 0 0 - 4.265 4.064 4.466 - - 0 - 0.00%
2001-10-08 0 5.300 5.100 5.300 - - 0 0 - 4.265 4.104 4.265 - - 0 - 0.00%
2001-10-05 0 5.300 5.250 5.450 5.300 5.300 20,000 106,000 5.3000 4.265 4.224 4.385 4.265 4.265 24,855 4.2647 4.95%
2001-10-04 0 5.050 5.050 5.300 4.975 5.050 13,000 64,900 4.9923 4.064 4.064 4.265 4.003 4.064 16,156 4.0171 1.51%
2001-10-03 0 4.975 - - - - 0 0 - 4.003 - - - - 0 - 0.00%
2001-09-28 0 4.975 4.975 5.150 - - 0 0 - 4.003 4.003 4.144 - - 0 - 0.51%
2001-09-27 0 4.950 4.750 5.150 - - 0 0 - 3.983 3.822 4.144 - - 0 - 0.00%
2001-09-26 0 4.950 4.800 5.150 4.950 4.950 6,000 29,700 4.9500 3.983 3.862 4.144 3.983 3.983 7,457 3.9831 -4.81%
2001-09-25 0 5.200 - 5.200 - - 0 0 - 4.184 - 4.184 - - 0 - 0.00%
2001-09-24 0 5.200 - 5.200 - - 0 0 - 4.184 - 4.184 - - 0 - 0.00%
2001-09-21 0 5.200 - 5.200 - - 0 0 - 4.184 - 4.184 - - 0 - -0.95%
2001-09-20 0 5.250 - 5.250 - - 0 0 - 4.224 - 4.224 - - 0 - 0.00%
2001-09-19 0 5.250 - 5.250 - - 0 0 - 4.224 - 4.224 - - 0 - 0.00%
2001-09-18 0 5.250 - 5.300 - - 0 0 - 4.224 - 4.265 - - 0 - 0.00%
2001-09-17 0 5.250 - 5.300 - - 0 0 - 4.224 - 4.265 - - 0 - 0.00%
2001-09-14 0 5.250 - 5.250 - - 0 0 - 4.224 - 4.224 - - 0 - -0.94%
2001-09-13 0 5.300 - 5.300 - - 0 0 - 4.265 - 4.265 - - 0 - 0.00%
2001-09-12 0 5.300 - - - - 0 0 - 4.265 - - - - 0 - 0.00%
2001-09-11 0 5.300 - 5.400 - - 0 0 - 4.265 - 4.345 - - 0 - 0.00%
2001-09-10 0 5.300 5.000 5.450 - - 0 0 - 4.265 4.023 4.385 - - 0 - 0.00%
2001-09-07 0 5.300 5.000 5.650 - - 0 0 - 4.265 4.023 4.546 - - 0 - 0.00%
2001-09-06 0 5.450 5.350 5.700 5.450 5.450 10,000 54,500 5.4500 4.265 4.186 4.460 4.265 4.265 12,779 4.2647 -1.80%
2001-09-05 0 5.550 5.500 5.750 - - 0 0 - 4.343 4.304 4.499 - - 0 - 0.00%
2001-09-04 0 5.550 5.550 5.700 - - 0 0 - 4.343 4.343 4.460 - - 0 - 0.91%
2001-09-03 0 5.500 5.500 5.750 5.500 5.550 35,000 192,798 5.5085 4.304 4.304 4.499 4.304 4.343 44,727 4.3105 -0.90%
2001-08-31 0 5.550 5.550 5.650 5.550 5.550 22,000 122,556 5.5707 4.343 4.343 4.421 4.343 4.343 28,114 4.3592 0.00%
2001-08-30 0 5.550 5.550 5.650 5.550 5.600 41,000 229,100 5.5878 4.343 4.343 4.421 4.343 4.382 52,395 4.3726 -0.89%
2001-08-29 0 5.600 5.550 5.600 5.600 5.600 11,000 60,998 5.5453 4.382 4.343 4.382 4.382 4.382 14,057 4.3393 1.82%
2001-08-28 0 5.500 5.500 5.600 5.500 5.600 21,000 115,800 5.5143 4.304 4.304 4.382 4.304 4.382 26,836 4.3150 -1.79%
2001-08-27 0 5.600 5.500 5.700 - - 30,000 168,000 5.6000 4.382 4.304 4.460 - - 38,338 4.3821 0.00%
2001-08-24 0 5.600 5.600 5.700 5.600 5.600 109,000 610,400 5.6000 4.382 4.382 4.460 4.382 4.382 139,294 4.3821 0.00%
2001-08-23 0 5.600 5.600 5.650 5.600 5.600 53,000 296,800 5.6000 4.382 4.382 4.421 4.382 4.382 67,730 4.3821 0.00%
2001-08-22 0 5.600 5.550 5.650 - - 7,000 39,200 5.6000 4.382 4.343 4.421 - - 8,945 4.3821 0.00%
2001-08-21 0 5.600 5.600 5.650 5.600 5.600 41,000 229,600 5.6000 4.382 4.382 4.421 4.382 4.382 52,395 4.3821 0.00%
2001-08-20 0 5.600 5.600 5.650 5.600 5.600 20,000 112,000 5.6000 4.382 4.382 4.421 4.382 4.382 25,559 4.3821 -0.88%
2001-08-17 0 5.650 5.600 5.700 5.650 5.700 15,000 85,250 5.6833 4.421 4.382 4.460 4.421 4.460 19,169 4.4473 1.80%
2001-08-16 0 5.550 5.500 5.700 5.550 5.600 75,000 418,750 5.5833 4.343 4.304 4.460 4.343 4.382 95,844 4.3691 -1.77%
2001-08-15 0 5.650 5.600 5.700 5.650 5.650 95,000 536,750 5.6500 4.421 4.382 4.460 4.421 4.421 121,403 4.4212 0.00%
2001-08-14 0 5.650 5.600 5.700 5.600 5.700 55,000 309,950 5.6355 4.421 4.382 4.460 4.382 4.460 70,286 4.4098 -1.74%
2001-08-13 0 5.750 5.500 5.750 - - 0 0 - 4.499 4.304 4.499 - - 0 - 0.00%
2001-08-10 0 5.750 5.600 5.750 5.750 5.750 177,000 1,017,750 5.7500 4.499 4.382 4.499 4.499 4.499 226,193 4.4995 0.00%
2001-08-09 0 5.750 5.700 5.750 - - 0 0 - 4.499 4.460 4.499 - - 0 - -0.86%
2001-08-08 0 5.800 5.750 5.800 5.650 5.800 68,000 392,350 5.7699 4.539 4.499 4.539 4.421 4.539 86,899 4.5150 2.65%
2001-08-07 0 5.650 5.650 5.850 5.650 5.650 128,000 721,250 5.6348 4.421 4.421 4.578 4.421 4.421 163,575 4.4093 0.89%
2001-08-06 0 5.600 5.550 5.600 5.600 5.650 194,000 1,088,450 5.6106 4.382 4.343 4.382 4.382 4.421 247,918 4.3904 0.00%
2001-08-03 0 5.600 5.600 5.700 - - 0 0 - 4.382 4.382 4.460 - - 0 - 0.00%
2001-08-02 0 5.600 5.600 5.650 5.600 5.600 208,000 1,164,800 5.6000 4.382 4.382 4.421 4.382 4.382 265,809 4.3821 0.00%
2001-08-01 0 5.600 5.550 5.700 5.600 5.600 53,000 296,800 5.6000 4.382 4.343 4.460 4.382 4.382 67,730 4.3821 0.90%
2001-07-31 0 5.550 5.500 5.550 5.550 5.550 163,000 904,650 5.5500 4.343 4.304 4.343 4.343 4.343 208,302 4.3430 0.00%
2001-07-30 0 5.550 5.500 5.550 5.550 5.550 200,000 1,110,000 5.5500 4.343 4.304 4.343 4.343 4.343 255,585 4.3430 -0.89%
2001-07-27 0 5.600 5.550 5.600 5.600 5.650 385,000 2,162,950 5.6181 4.382 4.343 4.382 4.382 4.421 492,002 4.3962 -0.88%
2001-07-26 0 5.650 5.550 5.850 - - 0 0 - 4.421 4.343 4.578 - - 0 - 0.00%
2001-07-24 0 5.650 5.500 5.900 - - 0 0 - 4.421 4.304 4.617 - - 0 - 0.00%
2001-07-23 0 5.650 5.650 5.900 5.650 5.700 25,000 141,900 5.6760 4.421 4.421 4.617 4.421 4.460 31,948 4.4416 -0.88%
2001-07-20 0 5.700 5.650 5.700 5.700 5.700 217,000 1,236,900 5.7000 4.460 4.421 4.460 4.460 4.460 277,310 4.4604 0.00%
2001-07-19 0 5.700 5.600 5.700 5.700 5.700 30,000 171,000 5.7000 4.460 4.382 4.460 4.460 4.460 38,338 4.4604 -0.87%
2001-07-18 0 5.750 5.750 5.900 5.750 5.750 108,000 621,000 5.7500 4.499 4.499 4.617 4.499 4.499 138,016 4.4995 0.00%
2001-07-17 0 5.750 5.750 5.850 5.750 5.750 44,000 253,000 5.7500 4.499 4.499 4.578 4.499 4.499 56,229 4.4995 -1.71%
2001-07-16 0 5.850 5.800 5.850 5.800 5.850 137,000 800,600 5.8438 4.578 4.539 4.578 4.539 4.578 175,076 4.5729 -0.85%
2001-07-13 0 5.900 5.800 5.900 - - 0 0 - 4.617 4.539 4.617 - - 0 - 0.00%
2001-07-12 0 5.900 5.650 5.900 5.850 6.000 465,000 2,749,050 5.9119 4.617 4.421 4.617 4.578 4.695 594,236 4.6262 0.85%
2001-07-11 0 5.850 5.850 5.900 5.850 5.900 65,000 380,750 5.8577 4.578 4.578 4.617 4.578 4.617 83,065 4.5837 0.00%
2001-07-10 0 5.850 5.800 5.900 5.850 5.900 191,000 1,121,650 5.8725 4.578 4.539 4.617 4.578 4.617 244,084 4.5953 0.00%
2001-07-09 0 5.850 5.800 5.900 5.700 5.900 120,000 703,750 5.8646 4.578 4.539 4.617 4.460 4.617 153,351 4.5891 0.86%
2001-07-05 0 5.800 5.800 5.900 5.800 5.800 35,000 203,000 5.8000 4.539 4.539 4.617 4.539 4.539 44,727 4.5386 -2.52%
2001-07-04 0 5.950 5.850 6.000 - - 0 0 - 4.656 4.578 4.695 - - 0 - 0.00%
2001-07-03 0 5.950 5.800 6.000 - - 0 0 - 4.656 4.539 4.695 - - 0 - 0.00%
2001-06-29 0 5.950 5.850 6.000 - - 0 0 - 4.656 4.578 4.695 - - 0 - 0.00%
2001-06-28 0 5.950 5.950 6.000 5.800 5.800 27,000 156,600 5.8000 4.656 4.656 4.695 4.539 4.539 34,504 4.5386 -0.83%
2001-06-27 0 6.000 5.850 6.000 6.000 6.000 40,000 240,000 6.0000 4.695 4.578 4.695 4.695 4.695 51,117 4.6951 0.84%
2001-06-26 0 5.950 5.850 5.950 6.000 6.000 54,000 324,000 6.0000 4.656 4.578 4.656 4.695 4.695 69,008 4.6951 -0.83%
2001-06-22 0 6.000 5.850 6.000 6.000 6.000 70,000 420,000 6.0000 4.695 4.578 4.695 4.695 4.695 89,455 4.6951 0.00%
2001-06-21 0 6.000 5.900 6.000 6.000 6.000 145,000 870,000 6.0000 4.695 4.617 4.695 4.695 4.695 185,299 4.6951 1.69%
2001-06-20 0 5.900 5.900 6.000 5.900 6.000 39,000 233,200 5.9795 4.617 4.617 4.695 4.617 4.695 49,839 4.6791 -1.67%
2001-06-19 0 6.000 5.850 6.000 6.000 6.050 105,000 634,800 6.0457 4.695 4.578 4.695 4.695 4.734 134,182 4.7309 0.00%
2001-06-18 0 6.000 6.000 6.300 6.000 6.000 10,000 60,000 6.0000 4.695 4.695 4.930 4.695 4.695 12,779 4.6951 -1.64%
2001-06-15 0 6.100 6.000 6.100 6.100 6.100 6,000 36,600 6.1000 4.773 4.695 4.773 4.773 4.773 7,668 4.7734 2.52%
2001-06-14 0 5.950 5.900 6.150 5.900 6.050 35,000 209,800 5.9943 4.656 4.617 4.812 4.617 4.734 44,727 4.6906 -1.65%
2001-06-13 0 6.050 6.100 6.250 6.050 6.100 234,000 1,417,700 6.0585 4.734 4.773 4.891 4.734 4.773 299,035 4.7409 -0.82%
2001-06-12 0 6.100 6.100 6.250 - - 0 0 - 4.773 4.773 4.891 - - 0 - 0.00%
2001-06-11 0 6.100 6.100 6.200 - - 0 0 - 4.773 4.773 4.852 - - 0 - 0.83%
2001-06-08 0 6.050 6.000 6.100 6.050 6.200 298,000 1,821,300 6.1117 4.734 4.695 4.773 4.734 4.852 380,822 4.7825 -3.20%
2001-06-07 0 6.250 6.200 6.250 6.200 6.300 101,000 629,800 6.2356 4.891 4.852 4.891 4.852 4.930 129,071 4.8795 0.81%
2001-06-06 0 6.200 6.150 6.250 6.200 6.200 116,000 719,200 6.2000 4.852 4.812 4.891 4.852 4.852 148,239 4.8516 0.81%
2001-06-05 0 6.150 6.150 6.200 6.150 6.150 103,000 633,450 6.1500 4.812 4.812 4.852 4.812 4.812 131,626 4.8125 -0.81%
2001-06-04 0 6.200 6.100 6.200 6.200 6.200 130,000 806,200 6.2015 4.852 4.773 4.852 4.852 4.852 166,130 4.8528 0.00%
2001-06-01 0 6.200 6.200 6.250 6.150 6.300 324,000 2,009,450 6.2020 4.852 4.852 4.891 4.812 4.930 414,048 4.8532 0.81%
2001-05-31 0 6.150 6.000 6.150 6.150 6.250 175,000 1,093,245 6.2471 4.812 4.695 4.812 4.812 4.891 223,637 4.8885 -2.38%
2001-05-30 0 6.300 6.250 6.350 6.250 6.300 135,000 849,250 6.2907 4.930 4.891 4.969 4.891 4.930 172,520 4.9226 0.00%
2001-05-29 0 6.300 6.150 6.300 - - 0 0 - 4.930 4.812 4.930 - - 0 - 0.00%
2001-05-28 0 6.300 6.250 6.350 6.200 6.400 70,000 440,150 6.2879 4.930 4.891 4.969 4.852 5.008 89,455 4.9204 3.28%
2001-05-25 0 6.100 6.100 6.300 - - 0 0 - 4.773 4.773 4.930 - - 0 - 0.00%
2001-05-24 0 6.100 6.100 6.250 6.100 6.100 100,000 610,000 6.1000 4.773 4.773 4.891 4.773 4.773 127,793 4.7734 0.00%
2001-05-23 0 6.100 6.050 6.100 6.050 6.100 32,000 194,950 6.0922 4.773 4.734 4.773 4.734 4.773 40,894 4.7672 1.67%
2001-05-22 0 6.000 5.950 6.000 6.000 6.200 327,000 1,979,000 6.0520 4.695 4.656 4.695 4.695 4.852 417,882 4.7358 0.00%
2001-05-21 0 6.000 6.000 6.050 5.900 6.100 104,000 624,000 6.0000 4.695 4.695 4.734 4.617 4.773 132,904 4.6951 0.00%
2001-05-18 0 6.000 6.000 6.100 6.000 6.000 14,400 86,320 5.9944 4.695 4.695 4.773 4.695 4.695 18,402 4.6908 0.00%
2001-05-17 0 6.000 5.950 6.000 6.000 6.000 240,000 1,440,000 6.0000 4.695 4.656 4.695 4.695 4.695 306,702 4.6951 1.69%
2001-05-16 0 5.900 5.850 6.100 5.900 5.900 2,000 11,800 5.9000 4.617 4.578 4.773 4.617 4.617 2,556 4.6169 -4.07%
2001-05-15 0 6.150 5.850 6.200 - - 0 0 - 4.812 4.578 4.852 - - 0 - 0.00%
2001-05-14 0 6.150 5.850 6.150 - - 0 0 - 4.812 4.578 4.812 - - 0 - 0.00%
2001-05-11 0 6.150 6.150 6.250 - - 0 0 - 4.812 4.812 4.891 - - 0 - 1.65%
2001-05-10 0 6.050 5.850 6.100 6.050 6.050 5,000 30,250 6.0500 4.734 4.578 4.773 4.734 4.734 6,390 4.7342 0.00%
2001-05-09 0 6.050 6.050 6.100 6.050 6.050 87,000 526,350 6.0500 4.734 4.734 4.773 4.734 4.734 111,180 4.7342 0.00%
2001-05-08 0 6.050 6.000 6.100 6.050 6.050 22,000 133,100 6.0500 4.734 4.695 4.773 4.734 4.734 28,114 4.7342 0.00%
2001-05-07 0 6.050 6.050 6.200 6.050 6.050 3,000 18,150 6.0500 4.734 4.734 4.852 4.734 4.734 3,834 4.7342 0.00%
2001-05-04 0 6.050 5.950 6.050 6.050 6.200 163,000 987,050 6.0555 4.734 4.656 4.734 4.734 4.852 208,302 4.7386 -0.82%
2001-05-03 0 6.100 6.100 6.250 6.000 6.000 15,000 92,000 6.1333 4.773 4.773 4.891 4.695 4.695 19,169 4.7994 1.67%
2001-05-02 0 6.000 5.900 - 5.900 6.000 3,000 17,900 5.9667 4.695 4.617 - 4.617 4.695 3,834 4.6690 2.56%
2001-04-27 0 5.850 5.850 6.000 - - 0 0 - 4.578 4.578 4.695 - - 0 - 0.00%
2001-04-26 0 5.850 5.850 6.000 - - 0 0 - 4.578 4.578 4.695 - - 0 - 0.86%
2001-04-25 0 5.800 5.800 6.150 5.800 5.800 1,000 5,800 5.8000 4.539 4.539 4.812 4.539 4.539 1,278 4.5386 -0.85%
2001-04-24 0 5.850 5.850 6.100 5.600 5.700 3,000 17,000 5.6667 4.578 4.578 4.773 4.382 4.460 3,834 4.4343 -1.68%
2001-04-23 0 5.950 5.600 6.100 - - 0 0 - 4.656 4.382 4.773 - - 0 - 0.00%
2001-04-20 0 5.950 5.850 6.100 5.950 5.950 207,000 1,232,000 5.9517 4.656 4.578 4.773 4.656 4.656 264,531 4.6573 0.00%
2001-04-19 0 5.950 6.000 6.100 5.950 6.000 148,000 882,500 5.9628 4.656 4.695 4.773 4.656 4.695 189,133 4.6660 0.85%
2001-04-18 0 5.900 5.850 5.900 - - 0 0 - 4.617 4.578 4.617 - - 0 - 0.00%
2001-04-17 0 5.900 5.800 5.900 5.900 5.900 10,000 59,000 5.9000 4.617 4.539 4.617 4.617 4.617 12,779 4.6169 -0.84%
2001-04-12 0 5.950 5.900 6.100 5.950 5.950 169,000 991,050 5.8642 4.656 4.617 4.773 4.656 4.656 215,970 4.5888 1.71%
2001-04-11 0 5.850 5.650 5.900 - - 0 0 - 4.578 4.421 4.617 - - 0 - 0.00%
2001-04-10 0 5.850 5.600 5.900 - - 0 0 - 4.578 4.382 4.617 - - 0 - 0.00%
2001-04-09 0 5.850 5.600 5.850 - - 0 0 - 4.578 4.382 4.578 - - 0 - -0.85%
2001-04-06 0 5.900 5.700 5.950 5.900 5.900 25,000 147,500 5.9000 4.617 4.460 4.656 4.617 4.617 31,948 4.6169 0.00%
2001-04-04 0 5.900 5.600 5.900 - - 0 0 - 4.617 4.382 4.617 - - 0 - -0.84%
2001-04-03 0 5.950 5.700 5.950 5.850 5.950 74,000 434,950 5.8777 4.656 4.460 4.656 4.578 4.656 94,567 4.5994 0.85%
2001-04-02 0 5.900 5.850 5.900 5.900 5.900 88,000 519,200 5.9000 4.617 4.578 4.617 4.617 4.617 112,457 4.6169 0.00%
2001-03-30 0 5.900 5.850 6.000 5.900 5.900 5,000 29,500 5.9000 4.617 4.578 4.695 4.617 4.617 6,390 4.6169 0.85%
2001-03-29 0 5.850 5.850 5.900 5.850 5.850 5,000 29,250 5.8500 4.578 4.578 4.617 4.578 4.578 6,390 4.5777 -0.85%
2001-03-28 0 5.900 5.900 6.000 5.900 5.950 10,000 59,350 5.9350 4.617 4.617 4.695 4.617 4.656 12,779 4.6442 0.00%
2001-03-27 0 5.900 5.850 6.000 5.850 5.900 24,000 141,400 5.8917 4.617 4.578 4.695 4.578 4.617 30,670 4.6103 0.00%
2001-03-26 0 5.900 5.900 6.000 5.850 5.900 70,000 411,750 5.8821 4.617 4.617 4.695 4.578 4.617 89,455 4.6029 0.00%
2001-03-23 0 5.900 5.800 5.900 5.900 5.900 73,000 430,700 5.9000 4.617 4.539 4.617 4.617 4.617 93,289 4.6169 -1.67%
2001-03-22 0 6.000 5.800 6.000 - - 0 0 - 4.695 4.539 4.695 - - 0 - 0.00%
2001-03-21 0 6.000 6.000 6.050 5.950 5.950 2,000 11,900 5.9500 4.695 4.695 4.734 4.656 4.656 2,556 4.6560 0.84%
2001-03-20 0 5.950 5.950 6.100 5.950 5.950 13,000 77,400 5.9538 4.656 4.656 4.773 4.656 4.656 16,613 4.6590 -0.83%
2001-03-19 0 6.000 6.000 6.100 6.000 6.050 55,000 330,250 6.0045 4.695 4.695 4.773 4.695 4.734 70,286 4.6987 0.00%
2001-03-16 0 6.000 6.000 6.250 6.000 6.100 89,000 538,500 6.0506 4.695 4.695 4.891 4.695 4.773 113,735 4.7347 -4.76%
2001-03-15 0 6.300 6.050 6.300 6.300 6.300 5,000 31,500 6.3000 4.930 4.734 4.930 4.930 4.930 6,390 4.9299 3.28%
2001-03-14 0 6.100 5.900 6.300 - - 0 0 - 4.773 4.617 4.930 - - 0 - 0.00%
2001-03-13 0 6.100 5.850 6.150 - - 0 0 - 4.773 4.578 4.812 - - 0 - 0.00%
2001-03-12 0 6.100 6.050 6.200 6.100 6.100 10,000 61,000 6.1000 4.773 4.734 4.852 4.773 4.773 12,779 4.7734 -1.61%
2001-03-09 0 6.200 6.200 6.300 - - 6,000 36,900 6.1500 4.852 4.852 4.930 - - 7,668 4.8125 0.00%
2001-03-08 0 6.200 6.150 6.200 6.200 6.200 10,000 62,000 6.2000 4.852 4.812 4.852 4.852 4.852 12,779 4.8516 -0.80%
2001-03-07 0 6.250 6.200 6.300 6.250 6.300 37,000 232,850 6.2932 4.891 4.852 4.930 4.891 4.930 47,283 4.9246 -2.34%
2001-03-06 0 6.400 6.250 6.400 6.250 6.400 75,000 473,900 6.3187 5.008 4.891 5.008 4.891 5.008 95,844 4.9445 4.07%
2001-03-05 0 6.150 6.150 6.250 6.150 6.150 25,000 153,750 6.1500 4.812 4.812 4.891 4.812 4.812 31,948 4.8125 0.82%
2001-03-02 0 6.100 6.100 6.200 6.100 6.100 5,000 30,500 6.1000 4.773 4.773 4.852 4.773 4.773 6,390 4.7734 -0.81%
2001-03-01 0 6.150 6.050 6.250 6.150 6.200 56,000 356,562 6.3672 4.812 4.734 4.891 4.812 4.852 71,564 4.9824 -3.91%
2001-02-28 0 6.400 6.350 6.400 6.350 6.500 87,000 560,000 6.4368 5.008 4.969 5.008 4.969 5.086 111,180 5.0369 0.00%
2001-02-27 0 6.400 6.350 6.400 6.300 6.550 319,000 2,043,250 6.4052 5.008 4.969 5.008 4.930 5.125 407,658 5.0122 1.59%
2001-02-26 0 6.300 6.250 6.350 6.200 6.300 425,000 2,648,802 6.2325 4.930 4.891 4.969 4.852 4.930 543,119 4.8770 1.61%
2001-02-23 0 6.200 6.150 6.200 6.200 6.250 114,000 707,900 6.2096 4.852 4.812 4.852 4.852 4.891 145,684 4.8592 -1.59%
2001-02-22 0 6.300 6.300 6.350 6.250 6.400 22,000 138,950 6.3159 4.930 4.930 4.969 4.891 5.008 28,114 4.9423 -1.56%
2001-02-21 0 6.400 6.300 6.400 6.300 6.400 60,000 383,400 6.3900 5.008 4.930 5.008 4.930 5.008 76,676 5.0003 1.59%
2001-02-20 0 6.300 6.300 6.400 - - 0 0 - 4.930 4.930 5.008 - - 0 - 0.80%
2001-02-19 0 6.250 6.200 6.400 6.250 6.350 100,000 628,350 6.2835 4.891 4.852 5.008 4.891 4.969 127,793 4.9170 -2.34%
2001-02-16 0 6.400 6.300 6.400 6.300 6.400 60,000 381,350 6.3558 5.008 4.930 5.008 4.930 5.008 76,676 4.9736 1.59%
2001-02-15 0 6.300 6.250 6.300 - - 0 0 - 4.930 4.891 4.930 - - 0 - 0.00%
2001-02-14 0 6.300 6.250 6.300 6.300 6.350 35,000 221,500 6.3286 4.930 4.891 4.930 4.930 4.969 44,727 4.9522 -0.79%
2001-02-13 0 6.350 6.250 6.350 6.300 6.350 33,000 209,300 6.3424 4.969 4.891 4.969 4.930 4.969 42,172 4.9631 0.00%
2001-02-12 0 6.350 6.200 6.350 6.400 6.400 6,000 38,150 6.3583 4.969 4.852 4.969 5.008 5.008 7,668 4.9755 1.60%
2001-02-09 0 6.250 6.250 6.350 6.250 6.250 5,000 31,250 6.2500 4.891 4.891 4.969 4.891 4.891 6,390 4.8907 0.00%
2001-02-08 0 6.250 6.250 6.300 - - 0 0 - 4.891 4.891 4.930 - - 0 - 0.00%
2001-02-07 0 6.250 6.250 6.350 6.250 6.250 10,000 62,500 6.2500 4.891 4.891 4.969 4.891 4.891 12,779 4.8907 0.00%
2001-02-06 0 6.250 6.200 6.300 6.250 6.250 35,000 218,750 6.2500 4.891 4.852 4.930 4.891 4.891 44,727 4.8907 -1.57%
2001-02-05 0 6.350 6.250 6.350 6.200 6.350 119,000 745,350 6.2634 4.969 4.891 4.969 4.852 4.969 152,073 4.9013 -0.78%
2001-02-02 0 6.400 6.250 6.400 6.300 6.400 95,000 605,120 6.3697 5.008 4.891 5.008 4.930 5.008 121,403 4.9844 3.23%
2001-02-01 0 6.200 6.150 6.250 6.200 6.300 45,000 280,150 6.2256 4.852 4.812 4.891 4.852 4.930 57,507 4.8716 -1.59%
2001-01-31 0 6.300 6.200 6.350 - - 0 0 - 4.930 4.852 4.969 - - 0 - 0.00%
2001-01-30 0 6.300 6.300 6.400 6.300 6.450 49,000 312,850 6.3847 4.930 4.930 5.008 4.930 5.047 62,618 4.9961 -0.79%
2001-01-29 0 6.350 6.350 6.400 6.250 6.250 12,000 75,000 6.2500 4.969 4.969 5.008 4.891 4.891 15,335 4.8907 0.00%
2001-01-23 0 6.350 6.150 6.400 6.350 6.350 43,000 273,050 6.3500 4.969 4.812 5.008 4.969 4.969 54,951 4.9690 0.00%
2001-01-22 0 6.350 6.200 6.350 6.300 6.350 5,000 31,650 6.3300 4.969 4.852 4.969 4.930 4.969 6,390 4.9533 4.10%
2001-01-19 0 6.100 6.100 6.350 6.100 6.100 20,000 122,000 6.1000 4.773 4.773 4.969 4.773 4.773 25,559 4.7734 -3.17%
2001-01-18 0 6.300 6.200 6.300 6.150 6.300 20,000 124,250 6.2125 4.930 4.852 4.930 4.812 4.930 25,559 4.8614 -0.79%
2001-01-17 0 6.350 5.800 6.350 6.000 6.350 26,900 164,270 6.1067 4.969 4.539 4.969 4.695 4.969 34,376 4.7786 2.42%
2001-01-16 0 6.200 6.100 6.200 - - 0 0 - 4.852 4.773 4.852 - - 0 - 0.00%
2001-01-15 0 6.200 6.150 6.350 6.200 6.250 30,000 186,500 6.2167 4.852 4.812 4.969 4.852 4.891 38,338 4.8647 -1.59%
2001-01-12 0 6.300 6.250 6.400 6.300 6.300 17,000 107,100 6.3000 4.930 4.891 5.008 4.930 4.930 21,725 4.9299 2.44%
2001-01-11 0 6.150 6.000 6.150 6.150 6.150 8,000 49,200 6.1500 4.812 4.695 4.812 4.812 4.812 10,223 4.8125 -2.38%
2001-01-10 0 6.300 6.150 6.300 6.200 6.300 30,000 187,050 6.2350 4.930 4.812 4.930 4.852 4.930 38,338 4.8790 1.61%
2001-01-09 0 6.200 6.150 6.250 6.200 6.250 41,000 254,650 6.2110 4.852 4.812 4.891 4.852 4.891 52,395 4.8602 -0.80%
2001-01-08 0 6.250 6.150 6.250 6.050 6.250 45,000 275,150 6.1144 4.891 4.812 4.891 4.734 4.891 57,507 4.7847 -0.79%
2001-01-05 0 6.300 6.200 6.300 6.000 6.300 81,000 499,650 6.1685 4.930 4.852 4.930 4.695 4.930 103,512 4.8270 5.00%
2001-01-04 0 6.000 5.800 6.000 5.750 6.150 96,000 569,550 5.9328 4.695 4.539 4.695 4.499 4.812 122,681 4.6425 0.84%
2001-01-03 0 6.050 5.900 6.050 5.950 6.050 370,000 2,213,900 5.9835 4.656 4.541 4.656 4.579 4.656 480,779 4.6048 0.00%
2001-01-02 0 6.050 6.000 6.050 - - 0 0 - 4.656 4.618 4.656 - - 0 - 0.00%
2000-12-29 0 6.050 6.000 6.050 6.000 6.050 71,000 429,500 6.0493 4.656 4.618 4.656 4.618 4.656 92,258 4.6554 0.00%
2000-12-28 0 6.050 6.000 6.100 6.050 6.050 20,000 121,000 6.0500 4.656 4.618 4.694 4.656 4.656 25,988 4.6560 0.00%
2000-12-27 0 6.050 6.050 6.100 6.050 6.100 30,000 182,000 6.0667 4.656 4.656 4.694 4.656 4.694 38,982 4.6688 0.83%
2000-12-22 0 6.000 5.900 6.000 5.850 6.000 81,000 479,500 5.9198 4.618 4.541 4.618 4.502 4.618 105,252 4.5557 3.45%
2000-12-21 0 5.800 5.750 5.900 5.750 5.800 88,433 508,925 5.7549 4.464 4.425 4.541 4.425 4.464 114,910 4.4289 -1.69%
2000-12-20 0 5.900 5.850 5.900 5.900 5.900 85,000 501,500 5.9000 4.541 4.502 4.541 4.541 4.541 110,449 4.5405 -2.48%
2000-12-19 0 6.050 5.850 6.050 5.900 6.050 25,000 148,000 5.9200 4.656 4.502 4.656 4.541 4.656 32,485 4.5559 -0.82%
2000-12-18 0 6.100 5.900 6.100 6.100 6.100 3,000 18,300 6.1000 4.694 4.541 4.694 4.694 4.694 3,898 4.6945 0.00%
2000-12-15 0 6.100 5.950 6.100 - - 0 0 - 4.694 4.579 4.694 - - 0 - 0.00%
2000-12-14 0 6.100 6.000 6.250 - - 0 0 - 4.694 4.618 4.810 - - 0 - 0.00%
2000-12-13 0 6.100 6.100 6.200 6.100 6.100 30,000 183,000 6.1000 4.694 4.694 4.771 4.694 4.694 38,982 4.6945 -0.81%
2000-12-12 0 6.150 6.050 6.200 6.150 6.250 41,000 252,950 6.1695 4.733 4.656 4.771 4.733 4.810 53,276 4.7480 0.82%
2000-12-11 0 6.100 6.000 6.100 6.100 6.100 40,000 244,000 6.1000 4.694 4.618 4.694 4.694 4.694 51,976 4.6945 1.67%
2000-12-08 0 6.000 6.000 6.200 6.000 6.100 26,000 157,300 6.0500 4.618 4.618 4.771 4.618 4.694 33,784 4.6560 -1.64%
2000-12-07 0 6.100 5.900 6.100 6.000 6.200 101,000 622,300 6.1614 4.694 4.541 4.694 4.618 4.771 131,240 4.7417 0.00%
2000-12-06 0 6.100 6.000 6.150 6.100 6.200 25,000 154,000 6.1600 4.694 4.618 4.733 4.694 4.771 32,485 4.7406 0.00%
2000-12-05 0 6.100 6.100 6.200 - - 9,000 54,900 6.1000 4.694 4.694 4.771 - - 11,695 4.6945 0.00%
2000-12-04 0 6.100 5.800 6.100 6.100 6.100 9,000 54,900 6.1000 4.694 4.464 4.694 4.694 4.694 11,695 4.6945 0.00%
2000-12-01 0 6.100 - 6.100 - - 0 0 - 4.694 - 4.694 - - 0 - -0.81%
2000-11-30 0 6.150 6.000 6.200 6.000 6.150 104,000 638,100 6.1356 4.733 4.618 4.771 4.618 4.733 135,138 4.7218 0.00%
2000-11-29 0 6.150 5.800 6.150 6.000 6.150 139,000 842,350 6.0601 4.733 4.464 4.733 4.618 4.733 180,617 4.6637 0.00%
2000-11-28 0 6.150 6.100 6.250 6.100 6.200 68,000 420,050 6.1772 4.733 4.694 4.810 4.694 4.771 88,359 4.7539 -0.81%
2000-11-27 0 6.200 6.100 6.300 - - 0 0 - 4.771 4.694 4.848 - - 0 - 0.00%
2000-11-24 0 6.200 6.100 6.300 6.100 6.200 4,000 24,500 6.1250 4.771 4.694 4.848 4.694 4.771 5,198 4.7137 0.00%
2000-11-23 0 6.200 6.000 6.200 - - 0 0 - 4.771 4.618 4.771 - - 0 - 0.00%
2000-11-22 0 6.200 - 6.400 - - 0 0 - 4.771 - 4.925 - - 0 - 0.00%
2000-11-21 0 6.200 5.950 6.200 - - 0 0 - 4.771 4.579 4.771 - - 0 - 0.00%
2000-11-20 0 6.200 6.000 6.200 6.100 6.200 5,000 30,800 6.1600 4.771 4.618 4.771 4.694 4.771 6,497 4.7406 0.81%
2000-11-17 0 6.150 6.050 6.200 6.050 6.150 24,000 146,100 6.0875 4.733 4.656 4.771 4.656 4.733 31,186 4.6848 -1.60%
2000-11-16 0 6.250 6.150 6.300 6.150 6.250 30,000 186,000 6.2000 4.810 4.733 4.848 4.733 4.810 38,982 4.7714 3.31%
2000-11-15 0 6.050 6.050 6.250 6.050 6.150 10,000 60,700 6.0700 4.656 4.656 4.810 4.656 4.733 12,994 4.6714 0.83%
2000-11-14 0 6.000 5.800 6.150 5.800 6.100 45,000 270,000 6.0000 4.618 4.464 4.733 4.464 4.694 58,473 4.6175 0.00%
2000-11-13 0 6.000 5.900 6.050 5.950 6.000 27,000 161,500 5.9815 4.618 4.541 4.656 4.579 4.618 35,084 4.6033 -1.64%
2000-11-10 0 6.100 5.950 6.300 6.100 6.300 15,000 92,500 6.1667 4.694 4.579 4.848 4.694 4.848 19,491 4.7458 -0.81%
2000-11-09 0 6.150 6.000 6.300 - - 0 0 - 4.733 4.618 4.848 - - 0 - 0.00%
2000-11-08 0 6.150 6.150 6.300 6.150 6.350 138,000 868,100 6.2906 4.733 4.733 4.848 4.733 4.887 179,318 4.8411 -3.91%
2000-11-07 0 6.400 6.050 6.450 6.300 6.600 65,000 417,250 6.4192 4.925 4.656 4.964 4.848 5.079 84,461 4.9401 -3.76%
2000-11-06 0 6.650 6.600 6.650 6.300 6.650 117,000 761,000 6.5043 5.118 5.079 5.118 4.848 5.118 152,030 5.0056 2.31%
2000-11-03 0 6.500 6.200 6.500 5.850 6.500 216,000 1,338,300 6.1958 5.002 4.771 5.002 4.502 5.002 280,671 4.7682 11.11%
2000-11-02 0 5.850 5.600 5.850 5.600 6.200 281,000 1,654,800 5.8890 4.502 4.310 4.502 4.310 4.771 365,132 4.5321 7.34%
2000-11-01 0 5.450 5.400 5.500 5.350 5.500 85,000 463,750 5.4559 4.194 4.156 4.233 4.117 4.233 110,449 4.1988 3.81%
2000-10-31 0 5.250 5.250 5.450 - - 0 0 - 4.040 4.040 4.194 - - 0 - 0.96%
2000-10-30 0 5.200 5.150 5.300 5.150 5.200 110,000 571,500 5.1955 4.002 3.963 4.079 3.963 4.002 142,934 3.9983 0.00%
2000-10-27 0 5.200 5.200 5.300 5.200 5.300 60,000 313,500 5.2250 4.002 4.002 4.079 4.002 4.079 77,964 4.0211 -0.95%
2000-10-26 0 5.250 5.200 5.300 5.150 5.250 56,000 291,400 5.2036 4.040 4.002 4.079 3.963 4.040 72,767 4.0046 1.94%
2000-10-25 0 5.150 5.150 5.400 5.150 5.200 149,000 774,300 5.1966 3.963 3.963 4.156 3.963 4.002 193,611 3.9993 -1.90%
2000-10-24 0 5.250 4.950 5.250 5.250 5.300 132,000 693,850 5.2564 4.040 3.809 4.040 4.040 4.079 171,521 4.0453 -1.87%
2000-10-23 0 5.350 5.250 5.600 5.250 5.350 35,000 186,750 5.3357 4.117 4.040 4.310 4.040 4.117 45,479 4.1063 2.88%
2000-10-20 0 5.200 5.150 5.450 5.000 5.200 58,000 298,100 5.1397 4.002 3.963 4.194 3.848 4.002 75,365 3.9554 2.97%
2000-10-19 0 5.050 5.050 5.150 5.000 5.050 164,000 827,150 5.0436 3.886 3.886 3.963 3.848 3.886 213,102 3.8815 -3.81%
2000-10-18 0 5.250 5.250 5.300 5.250 5.400 110,000 601,700 5.4700 4.040 4.040 4.079 4.040 4.156 142,934 4.2096 -6.25%
2000-10-17 0 5.600 5.400 5.600 5.500 5.600 100,000 550,600 5.5060 4.310 4.156 4.310 4.233 4.310 129,940 4.2373 0.00%
2000-10-16 0 5.600 5.600 5.650 5.400 5.600 230,000 1,258,400 5.4713 4.310 4.310 4.348 4.156 4.310 298,863 4.2106 1.82%
2000-10-13 0 5.500 5.400 5.500 5.500 5.700 161,000 889,600 5.5255 4.233 4.156 4.233 4.233 4.387 209,204 4.2523 -4.35%
2000-10-12 0 5.750 5.700 5.750 5.750 6.100 108,000 629,050 5.8245 4.425 4.387 4.425 4.425 4.694 140,336 4.4825 0.00%
2000-10-11 0 5.750 5.750 5.800 5.650 5.650 2,000 11,300 5.6500 4.425 4.425 4.464 4.348 4.348 2,599 4.3481 -3.36%
2000-10-10 0 5.950 5.750 5.950 5.950 5.950 5,000 29,750 5.9500 4.579 4.425 4.579 4.579 4.579 6,497 4.5790 0.00%
2000-10-09 0 5.950 5.950 6.000 5.800 5.800 13,000 75,400 5.8000 4.579 4.579 4.618 4.464 4.464 16,892 4.4636 -0.83%
2000-10-05 0 6.000 5.750 6.000 6.000 6.000 65,000 390,000 6.0000 4.618 4.425 4.618 4.618 4.618 84,461 4.6175 0.84%
2000-10-04 0 5.950 5.950 6.000 5.900 6.000 45,000 269,700 5.9933 4.579 4.579 4.618 4.541 4.618 58,473 4.6124 -0.83%
2000-10-03 0 6.000 5.900 6.000 6.000 6.000 15,000 90,000 6.0000 4.618 4.541 4.618 4.618 4.618 19,491 4.6175 -1.64%
2000-09-29 0 6.100 6.200 - 5.950 6.200 52,000 313,450 6.0279 4.694 4.771 - 4.579 4.771 67,569 4.6390 1.67%
2000-09-28 0 6.000 5.850 6.000 - - 0 0 - 4.618 4.502 4.618 - - 0 - 0.00%
2000-09-27 0 6.000 5.950 6.050 6.000 6.050 109,000 654,650 6.0060 4.618 4.579 4.656 4.618 4.656 141,635 4.6221 0.00%
2000-09-26 0 6.000 5.700 6.000 5.900 6.000 126,000 755,800 5.9984 4.618 4.387 4.618 4.541 4.618 163,725 4.6163 0.00%
2000-09-25 0 6.000 6.000 6.100 5.800 6.000 193,433 1,150,382 5.9472 4.618 4.618 4.694 4.464 4.618 251,348 4.5769 4.35%
2000-09-22 0 5.750 5.750 5.800 5.500 5.900 398,000 2,248,200 5.6487 4.425 4.425 4.464 4.233 4.541 517,163 4.3472 -7.26%
2000-09-21 0 6.200 6.000 6.200 6.150 6.300 208,000 1,294,900 6.2255 4.771 4.618 4.771 4.733 4.848 270,276 4.7910 0.00%
2000-09-20 0 6.200 6.200 6.250 6.100 6.300 237,000 1,469,850 6.2019 4.771 4.771 4.810 4.694 4.848 307,959 4.7729 -1.59%
2000-09-19 0 6.300 6.250 6.300 6.200 6.300 60,000 374,500 6.2417 4.848 4.810 4.848 4.771 4.848 77,964 4.8035 0.80%
2000-09-18 0 6.250 6.250 6.300 6.000 6.400 1,138,400 7,087,440 6.2258 4.810 4.810 4.848 4.618 4.925 1,479,241 4.7913 2.46%
2000-09-15 0 6.100 6.050 6.100 5.600 6.200 3,949,967 22,969,949 5.8152 4.694 4.656 4.694 4.310 4.771 5,132,602 4.4753 -2.40%
2000-09-14 0 6.250 6.150 6.250 6.200 7.200 1,536,000 9,735,350 6.3381 4.810 4.733 4.810 4.771 5.541 1,995,884 4.8777 -16.11%
2000-09-12 0 7.450 7.050 7.550 7.200 7.550 148,000 1,113,250 7.5220 5.733 5.426 5.810 5.541 5.810 192,312 5.7888 0.68%
2000-09-11 0 7.400 7.400 7.750 7.100 7.300 20,000 144,000 7.2000 5.695 5.695 5.964 5.464 5.618 25,988 5.5410 1.37%
2000-09-08 0 7.300 7.300 7.400 7.100 7.100 1,000 7,100 7.1000 5.618 5.618 5.695 5.464 5.464 1,299 5.4640 1.39%
2000-09-07 0 7.350 7.350 7.550 7.350 7.350 10,000 73,500 7.3500 5.541 5.541 5.692 5.541 5.541 13,265 5.5410 -2.65%
2000-09-06 0 7.550 7.400 7.550 7.500 7.550 16,000 120,750 7.5469 5.692 5.579 5.692 5.654 5.692 21,224 5.6894 0.00%
2000-09-05 0 7.550 7.550 7.700 7.300 7.850 118,000 887,700 7.5229 5.692 5.692 5.805 5.503 5.918 156,524 5.6713 3.42%
2000-09-04 0 7.300 7.300 7.400 7.300 7.400 39,000 285,000 7.3077 5.503 5.503 5.579 5.503 5.579 51,733 5.5091 0.00%
2000-09-01 0 7.300 7.250 7.400 7.200 7.300 126,000 912,650 7.2433 5.503 5.466 5.579 5.428 5.503 167,136 5.4605 1.39%
2000-08-31 0 7.200 7.200 7.250 - - 0 0 - 5.428 5.428 5.466 - - 0 - 2.13%
2000-08-30 0 7.050 7.050 7.200 7.000 7.200 30,000 212,750 7.0917 5.315 5.315 5.428 5.277 5.428 39,794 5.3463 -2.76%
2000-08-29 0 7.250 7.150 7.250 7.250 7.250 174,000 1,261,500 7.2500 5.466 5.390 5.466 5.466 5.466 230,807 5.4656 -1.36%
2000-08-28 0 7.350 7.150 7.350 7.350 7.350 6,000 44,100 7.3500 5.541 5.390 5.541 5.541 5.541 7,959 5.5410 1.38%
2000-08-25 0 7.250 7.200 7.300 7.200 7.250 50,000 361,950 7.2390 5.466 5.428 5.503 5.428 5.466 66,324 5.4573 -1.36%
2000-08-24 0 7.350 7.250 7.350 - - 0 0 - 5.541 5.466 5.541 - - 0 - -0.68%
2000-08-23 0 7.400 7.400 7.450 7.300 7.400 5,000 36,700 7.3400 5.579 5.579 5.616 5.503 5.579 6,632 5.5335 0.00%
2000-08-22 0 7.400 7.300 7.450 7.400 7.450 6,000 44,600 7.4333 5.579 5.503 5.616 5.579 5.616 7,959 5.6038 2.07%
2000-08-21 0 7.250 7.250 7.450 7.250 7.250 110,000 797,500 7.2500 5.466 5.466 5.616 5.466 5.466 145,912 5.4656 0.00%
2000-08-18 0 7.250 7.250 7.300 7.250 7.300 54,000 392,000 7.2593 5.466 5.466 5.503 5.466 5.503 71,630 5.4726 -1.36%
2000-08-17 0 7.350 7.300 7.400 7.250 7.400 88,000 642,550 7.3017 5.541 5.503 5.579 5.466 5.579 116,730 5.5046 1.38%
2000-08-16 0 7.250 7.200 7.250 7.100 7.250 77,000 556,800 7.2312 5.466 5.428 5.466 5.353 5.466 102,139 5.4514 1.40%
2000-08-15 0 7.150 7.150 7.250 7.000 7.000 6,000 42,000 7.0000 5.390 5.390 5.466 5.277 5.277 7,959 5.2771 0.70%
2000-08-14 0 7.100 7.050 7.200 7.050 7.100 30,000 212,750 7.0917 5.353 5.315 5.428 5.315 5.353 39,794 5.3463 0.00%
2000-08-11 0 7.100 7.100 7.200 7.000 7.100 575,400 4,078,820 7.0887 5.353 5.353 5.428 5.277 5.353 763,254 5.3440 1.43%
2000-08-10 0 7.000 7.000 7.050 6.950 6.950 5,000 34,750 6.9500 5.277 5.277 5.315 5.239 5.239 6,632 5.2395 0.00%
2000-08-09 0 7.000 6.850 7.050 7.000 7.000 60,000 420,000 7.0000 5.277 5.164 5.315 5.277 5.277 79,588 5.2771 0.00%
2000-08-08 0 7.000 6.900 7.000 6.950 7.000 69,000 481,750 6.9819 5.277 5.202 5.277 5.239 5.277 91,527 5.2635 2.19%
2000-08-07 0 6.850 6.800 7.000 6.800 6.900 48,400 331,340 6.8459 5.164 5.126 5.277 5.126 5.202 64,201 5.1609 -1.44%
2000-08-04 0 6.950 6.950 7.000 6.900 7.100 49,000 342,600 6.9918 5.239 5.239 5.277 5.202 5.353 64,997 5.2710 -2.11%
2000-08-03 0 7.100 7.100 7.200 7.100 7.300 44,000 316,300 7.1886 5.353 5.353 5.428 5.353 5.503 58,365 5.4194 -1.39%
2000-08-02 0 7.200 7.150 7.200 7.200 7.200 132,000 950,400 7.2000 5.428 5.390 5.428 5.428 5.428 175,095 5.4279 0.00%
2000-08-01 0 7.200 7.200 7.300 7.200 7.500 147,000 1,072,350 7.2949 5.428 5.428 5.503 5.428 5.654 194,992 5.4995 -4.00%
2000-07-31 0 7.500 7.500 7.800 7.500 7.500 13,000 97,500 7.5000 5.654 5.654 5.880 5.654 5.654 17,244 5.6541 -5.66%
2000-07-28 0 7.950 - 7.950 8.000 8.000 2,000 16,000 8.0000 5.993 - 5.993 6.031 6.031 2,653 6.0310 0.00%
2000-07-27 0 7.950 7.750 7.950 - - 0 0 - 5.993 5.843 5.993 - - 0 - 0.00%
2000-07-26 0 7.950 7.750 7.950 - - 0 0 - 5.993 5.843 5.993 - - 0 - -0.63%
2000-07-25 0 8.000 - 8.000 - - 0 0 - 6.031 - 6.031 - - 0 - 0.00%
2000-07-24 0 8.000 7.850 8.000 - - 90,000 720,000 8.0000 6.031 5.918 6.031 - - 119,383 6.0310 -1.23%
2000-07-21 0 8.100 - 8.200 - - 0 0 - 6.106 - 6.182 - - 0 - 0.00%
2000-07-20 0 8.100 - 8.100 - - 0 0 - 6.106 - 6.106 - - 0 - 0.00%
2000-07-19 0 8.100 7.800 8.100 8.100 8.100 2,000 16,200 8.1000 6.106 5.880 6.106 6.106 6.106 2,653 6.1064 1.25%
2000-07-18 0 8.000 - 8.200 - - 0 0 - 6.031 - 6.182 - - 0 - 0.00%
2000-07-17 0 8.000 - 8.100 - - 0 0 - 6.031 - 6.106 - - 0 - 0.00%
2000-07-14 0 8.000 7.850 8.200 - - 0 0 - 6.031 5.918 6.182 - - 0 - 0.00%
2000-07-13 0 8.000 7.900 8.100 - - 0 0 - 6.031 5.956 6.106 - - 0 - 0.00%
2000-07-12 0 8.000 7.900 8.200 8.000 8.200 40,000 322,250 8.0563 6.031 5.956 6.182 6.031 6.182 53,059 6.0734 -2.44%
2000-07-11 0 8.200 8.050 8.200 8.200 8.300 73,000 599,100 8.2068 6.182 6.069 6.182 6.182 6.257 96,833 6.1870 0.00%
2000-07-10 0 8.200 8.200 8.250 8.150 8.300 119,000 976,250 8.2038 6.182 6.182 6.219 6.144 6.257 157,850 6.1846 2.50%
2000-07-07 0 8.000 7.950 8.150 8.000 8.200 34,000 273,100 8.0324 6.031 5.993 6.144 6.031 6.182 45,100 6.0554 -1.84%
2000-07-06 0 8.150 8.100 8.150 8.150 8.250 110,000 900,050 8.1823 6.144 6.106 6.144 6.144 6.219 145,912 6.1684 0.00%
2000-07-05 0 8.150 8.100 8.150 8.100 8.150 37,000 301,100 8.1378 6.144 6.106 6.144 6.106 6.144 49,080 6.1349 1.87%
2000-07-04 0 8.000 7.850 8.000 - - 0 0 - 6.031 5.918 6.031 - - 0 - -0.62%
2000-07-03 0 8.050 7.900 8.050 8.050 8.100 10,000 80,750 8.0750 6.069 5.956 6.069 6.069 6.106 13,265 6.0876 -0.62%
2000-06-30 0 8.100 7.900 8.200 7.900 8.200 72,296 582,848 8.0620 6.106 5.956 6.182 5.956 6.182 95,899 6.0777 2.53%
2000-06-29 0 7.900 7.750 7.900 7.800 7.950 53,000 415,250 7.8349 5.956 5.843 5.956 5.880 5.993 70,303 5.9066 -1.25%
2000-06-28 0 8.000 7.750 8.050 7.600 8.000 166,000 1,290,350 7.7732 6.031 5.843 6.069 5.729 6.031 220,195 5.8600 5.96%
2000-06-27 0 7.550 7.550 7.800 7.550 7.800 69,000 526,600 7.6319 5.692 5.692 5.880 5.692 5.880 91,527 5.7535 0.67%
2000-06-26 0 7.500 7.500 7.600 7.450 7.500 48,000 358,000 7.4583 5.654 5.654 5.729 5.616 5.654 63,671 5.6227 0.00%
2000-06-23 0 7.500 7.500 7.700 7.400 7.500 65,000 483,000 7.4308 5.654 5.654 5.805 5.579 5.654 86,221 5.6019 -3.23%
2000-06-22 0 7.750 7.450 7.750 - - 0 0 - 5.843 5.616 5.843 - - 0 - 0.00%
2000-06-21 0 7.750 7.550 7.850 7.500 7.750 44,000 335,550 7.6261 5.843 5.692 5.918 5.654 5.843 58,365 5.7492 -0.64%
2000-06-20 0 7.800 7.800 7.950 7.700 7.800 188,000 1,458,300 7.7569 5.880 5.880 5.993 5.805 5.880 249,377 5.8478 1.30%
2000-06-19 0 7.700 7.600 7.700 7.300 8.300 523,000 4,026,845 7.6995 5.805 5.729 5.805 5.503 6.257 693,746 5.8045 6.21%
2000-06-16 0 7.250 7.200 7.350 7.250 7.550 381,000 2,797,300 7.3420 5.466 5.428 5.541 5.466 5.692 505,387 5.5350 -5.84%
2000-06-15 0 7.700 7.500 7.850 7.700 8.200 117,000 924,350 7.9004 5.805 5.654 5.918 5.805 6.182 155,198 5.9560 -6.10%
2000-06-14 0 8.200 8.150 8.200 8.150 8.400 956,000 7,670,250 8.0233 6.182 6.144 6.182 6.144 6.333 1,268,110 6.0486 5.13%
2000-06-13 0 7.800 7.700 7.800 7.800 8.000 110,000 874,600 7.9509 5.880 5.805 5.880 5.880 6.031 145,912 5.9940 -2.50%
2000-06-12 0 8.000 7.900 8.000 7.500 8.500 348,000 2,788,100 8.0118 6.031 5.956 6.031 5.654 6.408 461,613 6.0399 8.11%
2000-06-09 0 7.400 7.350 7.450 7.400 7.450 140,000 1,041,400 7.4386 5.579 5.541 5.616 5.579 5.616 185,706 5.6078 -1.33%
2000-06-08 0 7.500 7.450 7.500 7.500 7.500 220,000 1,650,000 7.5000 5.654 5.616 5.654 5.654 5.654 291,824 5.6541 2.74%
2000-06-07 0 7.300 7.250 7.300 7.400 7.450 103,000 764,450 7.4218 5.503 5.466 5.503 5.579 5.616 136,627 5.5952 -3.31%
2000-06-05 0 7.550 7.550 7.700 7.550 7.550 77,000 581,350 7.5500 5.692 5.692 5.805 5.692 5.692 102,139 5.6918 0.00%
2000-06-02 0 7.550 7.550 7.750 7.550 7.800 32,000 245,850 7.6828 5.692 5.692 5.843 5.692 5.880 42,447 5.7919 0.67%
2000-06-01 0 7.500 7.200 7.650 7.200 7.650 488,000 3,652,150 7.4839 5.654 5.428 5.767 5.428 5.767 647,320 5.6420 3.45%
2000-05-31 0 7.250 7.100 7.300 7.200 7.250 6,000 43,300 7.2167 5.466 5.353 5.503 5.428 5.466 7,959 5.4405 2.11%
2000-05-30 0 7.100 6.850 7.100 6.900 7.100 182,000 1,256,600 6.9044 5.353 5.164 5.353 5.202 5.353 241,418 5.2051 2.90%
2000-05-29 0 6.900 6.900 7.000 6.900 7.000 125,000 863,500 6.9080 5.202 5.202 5.277 5.202 5.277 165,809 5.2078 -1.43%
2000-05-26 0 7.000 6.900 7.100 7.000 7.150 561,000 3,979,500 7.0936 5.277 5.202 5.353 5.277 5.390 744,152 5.3477 -1.41%
2000-05-25 0 7.100 7.100 7.150 7.100 7.150 320,000 2,275,500 7.1109 5.353 5.353 5.390 5.353 5.390 424,472 5.3608 1.43%
2000-05-24 0 7.000 6.900 7.000 6.850 7.000 117,000 809,200 6.9162 5.277 5.202 5.277 5.164 5.277 155,198 5.2140 -2.78%
2000-05-23 0 7.200 7.150 7.300 7.150 7.250 63,000 453,650 7.2008 5.428 5.390 5.503 5.390 5.466 83,568 5.4285 0.00%
2000-05-22 0 7.200 7.000 7.200 7.200 7.200 38,000 273,600 7.2000 5.428 5.277 5.428 5.428 5.428 50,406 5.4279 -2.70%
2000-05-19 0 7.400 7.400 7.600 7.400 7.500 40,000 298,300 7.4575 5.579 5.579 5.729 5.579 5.654 53,059 5.6220 0.00%
2000-05-18 0 7.400 7.400 7.500 7.200 7.600 422,000 3,130,050 7.4172 5.579 5.579 5.654 5.428 5.729 559,772 5.5916 -2.63%
2000-05-17 0 7.600 7.600 7.850 7.600 7.600 1,245,000 9,586,000 7.6996 5.729 5.729 5.918 5.729 5.729 1,651,461 5.8046 -1.30%
2000-05-16 0 7.700 7.550 7.700 - - 250,000 1,929,000 7.7160 5.805 5.692 5.805 - - 331,619 5.8169 0.00%
2000-05-15 0 7.700 7.500 7.750 7.700 7.750 101,000 771,700 7.6406 5.805 5.654 5.843 5.805 5.843 133,974 5.7601 2.67%
2000-05-12 0 7.500 7.500 7.550 7.450 7.550 305,000 2,290,400 7.5095 5.654 5.654 5.692 5.616 5.692 404,575 5.6613 0.00%
2000-05-10 0 7.500 7.500 7.550 7.500 7.550 258,000 1,939,500 7.5174 5.654 5.654 5.692 5.654 5.692 342,230 5.6672 -1.32%
2000-05-09 0 7.600 7.600 7.700 7.500 7.600 60,000 454,000 7.5667 5.729 5.729 5.805 5.654 5.729 79,588 5.7043 -1.30%
2000-05-08 0 7.700 7.600 7.700 7.600 7.700 7,000 53,400 7.6286 5.805 5.729 5.805 5.729 5.805 9,285 5.7510 -4.94%
2000-05-05 0 8.100 7.900 8.100 7.900 8.100 74,000 587,200 7.9351 6.106 5.956 6.106 5.956 6.106 98,159 5.9821 2.53%
2000-05-04 0 7.900 7.800 7.900 7.850 8.100 26,000 205,600 7.9077 5.956 5.880 5.956 5.918 6.106 34,488 5.9614 0.00%
2000-05-03 0 7.900 7.900 8.150 7.850 7.950 51,000 404,400 7.9294 5.956 5.956 6.144 5.918 5.993 67,650 5.9778 0.64%
2000-05-02 0 7.850 7.700 7.900 7.850 8.100 93,000 741,600 7.9742 5.918 5.805 5.956 5.918 6.106 123,362 6.0116 -1.88%
2000-04-28 0 8.000 7.650 8.150 7.400 8.000 260,000 1,965,500 7.5596 6.031 5.767 6.144 5.579 6.031 344,883 5.6990 8.11%
2000-04-27 0 7.400 7.300 7.400 7.400 7.500 205,263 1,526,894 7.4387 5.579 5.503 5.579 5.579 5.654 272,276 5.6079 2.07%
2000-04-26 0 7.250 7.200 7.300 7.200 7.350 195,000 1,415,400 7.2585 5.466 5.428 5.503 5.428 5.541 258,663 5.4720 -1.36%
2000-04-25 0 7.350 7.350 7.400 7.300 7.400 213,000 1,572,950 7.3847 5.541 5.541 5.579 5.503 5.579 282,539 5.5672 0.68%
2000-04-20 0 7.300 7.250 7.400 7.200 7.700 651,000 4,807,500 7.3848 5.503 5.466 5.579 5.428 5.805 863,535 5.5672 -8.75%
2000-04-19 0 8.000 7.850 8.000 8.000 8.000 55,000 441,500 8.0273 6.031 5.918 6.031 6.031 6.031 72,956 6.0516 -0.62%
2000-04-18 0 8.050 7.950 8.000 7.950 8.050 172,000 1,376,550 8.0032 6.069 5.993 6.031 5.993 6.069 228,154 6.0334 0.63%
2000-04-17 0 8.000 7.800 8.000 7.800 8.600 160,000 1,349,800 8.4363 6.031 5.880 6.031 5.880 6.483 212,236 6.3599 -11.11%
2000-04-14 0 9.000 8.850 9.000 8.950 9.100 143,000 1,286,000 8.9930 6.785 6.672 6.785 6.747 6.860 189,686 6.7796 0.00%
2000-04-13 0 9.000 8.950 9.100 8.600 9.100 85,500 767,650 8.9784 6.785 6.747 6.860 6.483 6.860 113,414 6.7686 0.00%
2000-04-12 0 9.000 9.000 9.150 8.800 9.000 299,000 2,656,740 8.8854 6.785 6.785 6.898 6.634 6.785 396,616 6.6985 1.12%
2000-04-11 0 8.900 8.800 9.000 8.600 8.900 546,000 4,751,700 8.7027 6.710 6.634 6.785 6.483 6.710 724,255 6.5608 2.30%
2000-04-10 0 8.700 8.700 8.750 8.200 8.900 331,567 2,832,293 8.5421 6.559 6.559 6.596 6.182 6.710 439,815 6.4397 -3.33%
2000-04-07 0 9.000 9.000 9.150 8.650 9.150 196,000 1,755,200 8.9551 6.785 6.785 6.898 6.521 6.898 259,989 6.7511 5.26%
2000-04-06 0 8.550 8.550 8.600 8.400 8.550 414,000 3,507,850 8.4731 6.446 6.446 6.483 6.333 6.446 549,161 6.3877 -2.84%
2000-04-05 0 8.800 - 8.800 8.800 9.000 1,201,000 10,801,000 8.9933 6.634 - 6.634 6.634 6.785 1,593,096 6.7799 -6.88%
2000-04-03 0 9.450 9.250 9.450 9.500 9.750 25,000 241,250 9.6500 7.124 6.973 7.124 7.162 7.350 33,162 7.2749 -5.03%
2000-03-31 0 9.950 9.950 10.05 9.950 10.10 159,000 1,594,750 10.030 7.501 7.501 7.576 7.501 7.614 210,909 7.5613 -3.40%
2000-03-30 0 10.30 10.30 10.45 10.30 10.70 221,500 2,363,350 10.670 7.765 7.765 7.878 7.765 8.066 293,814 8.0437 -3.74%
2000-03-29 0 10.70 10.60 10.75 10.70 10.90 356,000 3,845,100 10.801 8.066 7.991 8.104 8.066 8.217 472,225 8.1425 -1.38%
2000-03-28 0 10.85 10.70 10.85 10.70 10.85 111,000 1,200,000 10.811 8.180 8.066 8.180 8.066 8.180 147,239 8.1500 0.46%
2000-03-27 0 10.80 10.70 10.80 10.70 11.20 620,000 6,727,550 10.851 8.142 8.066 8.142 8.066 8.443 822,414 8.1802 0.00%
2000-03-24 0 10.80 10.70 11.00 10.50 11.10 145,500 1,571,050 10.798 8.142 8.066 8.293 7.916 8.368 193,002 8.1401 0.00%
2000-03-23 0 10.80 10.25 10.80 10.00 10.80 89,000 931,400 10.465 8.142 7.727 8.142 7.539 8.142 118,056 7.8895 7.46%
2000-03-22 0 10.05 10.05 10.15 10.00 10.50 346,000 3,523,400 10.183 7.576 7.576 7.652 7.539 7.916 458,960 7.6769 0.00%
2000-03-21 0 10.05 10.05 10.15 10.00 10.65 61,000 627,250 10.283 7.576 7.576 7.652 7.539 8.029 80,915 7.7520 -7.37%
2000-03-20 0 10.85 10.80 10.85 10.80 11.05 209,000 2,270,050 10.861 8.180 8.142 8.180 8.142 8.330 277,233 8.1882 -3.56%
2000-03-17 0 11.25 11.20 11.25 11.20 11.40 248,000 2,806,750 11.318 8.481 8.443 8.481 8.443 8.594 328,966 8.5320 1.35%
2000-03-16 0 11.10 10.80 11.30 10.95 11.90 172,000 1,989,950 11.569 8.368 8.142 8.519 8.255 8.971 228,154 8.7220 -5.13%
2000-03-15 0 11.70 11.70 11.80 11.50 11.80 67,000 783,300 11.691 8.820 8.820 8.896 8.670 8.896 88,874 8.8136 -2.50%
2000-03-14 0 12.00 - 12.00 12.00 12.20 11,000 132,800 12.073 9.047 - 9.047 9.047 9.197 14,591 9.1014 -2.44%
2000-03-13 0 12.30 12.15 12.30 12.20 12.60 268,000 3,306,600 12.338 9.273 9.160 9.273 9.197 9.499 355,495 9.3014 -3.91%
2000-03-10 0 12.80 12.60 12.90 12.40 13.30 602,000 7,780,350 12.924 9.650 9.499 9.725 9.348 10.03 798,538 9.7432 1.59%
2000-03-09 0 12.60 12.60 12.80 12.30 13.05 714,000 9,153,200 12.820 9.499 9.499 9.650 9.273 9.838 947,103 9.6644 0.80%
2000-03-08 0 12.50 12.10 12.70 11.55 12.50 634,000 7,506,200 11.839 9.423 9.122 9.574 8.707 9.423 840,985 8.9255 5.49%
2000-03-07 0 11.85 11.70 11.95 11.75 12.00 866,000 10,328,588 11.927 8.933 8.820 9.009 8.858 9.047 1,148,727 8.9913 -0.42%
2000-03-06 0 11.90 11.70 11.90 11.50 12.00 391,000 4,637,800 11.861 8.971 8.820 8.971 8.670 9.047 518,652 8.9420 5.31%
2000-03-03 0 11.30 11.25 11.50 11.00 12.25 852,000 9,778,000 11.477 8.519 8.481 8.670 8.293 9.235 1,130,156 8.6519 2.73%
2000-03-02 0 11.00 10.95 11.10 11.00 11.15 1,050,200 11,531,910 10.981 8.293 8.255 8.368 8.293 8.406 1,393,064 8.2781 0.92%
2000-03-01 0 10.90 10.75 10.90 10.70 11.00 202,000 2,199,250 10.887 8.217 8.104 8.217 8.066 8.293 267,948 8.2078 0.93%
2000-02-29 0 10.80 10.60 10.80 10.70 11.30 66,000 718,800 10.891 8.142 7.991 8.142 8.066 8.519 87,547 8.2104 2.86%
2000-02-28 0 10.50 10.30 10.50 10.40 11.50 88,000 956,100 10.865 7.916 7.765 7.916 7.840 8.670 116,730 8.1907 -7.89%
2000-02-25 0 11.40 11.25 11.40 11.15 11.80 137,000 1,576,900 11.510 8.594 8.481 8.594 8.406 8.896 181,727 8.6773 -3.39%
2000-02-24 0 11.80 11.50 11.80 11.50 12.05 218,000 2,562,450 11.754 8.896 8.670 8.896 8.670 9.084 289,171 8.8614 3.51%
2000-02-23 0 11.40 11.00 11.60 11.00 11.70 171,000 1,950,550 11.407 8.594 8.293 8.745 8.293 8.820 226,827 8.5993 5.56%
2000-02-22 0 10.80 10.80 11.20 10.75 11.45 212,000 2,335,600 11.017 8.142 8.142 8.443 8.104 8.632 281,213 8.3055 -5.26%
2000-02-21 0 11.40 - 11.40 11.40 11.45 72,000 823,900 11.443 8.594 - 8.594 8.594 8.632 95,506 8.6267 -0.44%
2000-02-18 0 11.45 11.25 11.45 11.20 11.80 131,000 1,507,750 11.510 8.632 8.481 8.632 8.443 8.896 173,768 8.6768 -1.29%
2000-02-17 0 11.60 - 11.70 - - 454 5,085 11.200 8.745 - 8.820 - - 602 8.4438 0.00%
2000-02-16 0 11.60 11.60 11.95 11.60 13.50 195,000 2,420,950 12.415 8.745 8.745 9.009 8.745 10.18 258,663 9.3595 -3.33%
2000-02-15 0 12.00 11.65 12.45 12.00 12.80 139,000 1,717,000 12.353 9.047 8.783 9.386 9.047 9.650 184,380 9.3123 -4.76%
2000-02-14 0 12.60 12.60 12.75 12.40 13.20 798,000 10,140,550 12.707 9.499 9.499 9.612 9.348 9.951 1,058,527 9.5799 0.40%
2000-02-11 0 12.55 12.55 12.60 12.25 12.90 448,000 5,639,000 12.587 9.461 9.461 9.499 9.235 9.725 594,261 9.4891 -1.18%
2000-02-10 0 12.70 12.70 12.80 12.60 13.00 410,000 5,184,106 12.644 9.574 9.574 9.650 9.499 9.800 543,855 9.5322 -3.79%
2000-02-09 0 13.20 13.20 13.45 12.10 13.50 716,000 8,874,840 12.395 9.951 9.951 10.14 9.122 10.18 949,756 9.3443 7.32%
2000-02-08 0 12.30 12.30 12.40 11.80 12.30 1,072,000 12,984,049 12.112 9.273 9.273 9.348 8.896 9.273 1,421,981 9.1310 3.36%
2000-02-03 0 11.90 11.90 12.00 11.50 13.10 4,639,000 56,339,179 12.145 8.971 8.971 9.047 8.670 9.876 6,153,516 9.1556 4.39%
2000-02-02 0 11.40 11.15 11.55 10.10 11.80 1,083,000 12,139,300 11.209 8.594 8.406 8.707 7.614 8.896 1,436,572 8.4502 14.00%
2000-02-01 0 10.00 9.800 10.05 9.800 10.05 204,000 2,033,800 9.9696 7.539 7.388 7.576 7.388 7.576 270,601 7.5159 3.09%
2000-01-31 0 9.700 9.650 10.00 9.600 9.700 36,000 347,600 9.6556 7.313 7.275 7.539 7.237 7.313 47,753 7.2791 0.00%
2000-01-28 0 9.700 9.700 9.900 9.650 9.900 23,000 222,450 9.6717 7.313 7.313 7.463 7.275 7.463 30,509 7.2913 -2.02%
2000-01-27 0 9.900 9.900 10.00 9.900 9.900 1,000 9,900 9.9000 7.463 7.463 7.539 7.463 7.463 1,326 7.4634 -1.00%
2000-01-26 0 10.00 9.850 10.00 - - 0 0 - 7.539 7.426 7.539 - - 0 - -0.50%
2000-01-25 0 10.05 - 10.05 10.10 10.10 161,000 1,615,000 10.031 7.576 - 7.576 7.614 7.614 213,562 7.5622 2.03%
2000-01-24 0 9.850 9.850 10.05 9.800 10.00 13,000 129,800 9.9846 7.426 7.426 7.576 7.388 7.539 17,244 7.5272 -1.50%
2000-01-21 0 10.00 - 10.10 10.00 10.00 39,000 390,000 10.000 7.539 - 7.614 7.539 7.539 51,733 7.5388 0.00%
2000-01-20 0 10.00 9.800 10.10 10.00 10.10 45,000 454,200 10.093 7.539 7.388 7.614 7.539 7.614 59,691 7.6091 -0.50%
2000-01-19 0 10.05 - 10.05 - - 0 0 - 7.576 - 7.576 - - 0 - -1.47%
2000-01-18 0 10.20 9.600 10.20 10.00 10.20 95,000 952,550 10.027 7.690 7.237 7.690 7.539 7.690 126,015 7.5590 0.99%
2000-01-17 0 10.10 10.10 10.20 10.00 10.30 370,000 3,707,300 10.020 7.614 7.614 7.690 7.539 7.765 490,796 7.5537 4.12%
2000-01-14 0 9.700 9.450 9.900 9.400 9.700 30,000 284,200 9.4733 7.313 7.124 7.463 7.086 7.313 39,794 7.1417 1.04%
2000-01-13 0 9.600 9.500 10.00 9.600 9.800 5,000 48,400 9.6800 7.237 7.162 7.539 7.237 7.388 6,632 7.2975 -4.48%
2000-01-12 0 10.05 9.750 10.05 9.800 10.20 347,000 3,477,050 10.020 7.576 7.350 7.576 7.388 7.690 460,287 7.5541 -3.37%
2000-01-11 0 10.40 10.15 10.45 8.650 10.40 1,422,000 13,792,150 9.6991 7.840 7.652 7.878 6.521 7.840 1,886,247 7.3120 20.23%
2000-01-10 0 8.650 8.400 8.650 8.550 8.650 170,000 1,468,100 8.6359 6.521 6.333 6.521 6.446 6.521 225,501 6.5104 0.58%
2000-01-07 0 8.600 8.400 8.650 8.400 8.600 106,000 899,700 8.4877 6.483 6.333 6.521 6.333 6.483 140,606 6.3987 1.78%
2000-01-06 0 8.450 8.400 8.450 8.400 8.650 640,000 5,435,900 8.4936 6.370 6.333 6.370 6.333 6.521 848,944 6.4031 0.60%
2000-01-05 0 8.450 8.450 8.600 8.100 8.550 472,000 3,977,250 8.4264 6.333 6.333 6.445 6.070 6.408 629,823 6.3149 -2.31%
2000-01-04 0 8.650 8.250 8.650 8.500 8.800 60,000 524,250 8.7375 6.482 6.183 6.482 6.370 6.595 80,062 6.5480 -2.26%
2000-01-03 0 8.850 - 8.850 - - 0 0 - 6.632 - 6.632 - - 0 - -2.21%
1999-12-30 0 9.050 - 9.050 9.050 9.150 27,000 244,800 9.0667 6.782 - 6.782 6.782 6.857 36,028 6.7947 2.26%
1999-12-29 0 8.850 - 8.900 8.850 9.100 27,000 241,250 8.9352 6.632 - 6.670 6.632 6.820 36,028 6.6962 -2.75%
1999-12-28 0 9.100 8.850 9.100 8.700 9.100 33,000 296,300 8.9788 6.820 6.632 6.820 6.520 6.820 44,034 6.7289 2.25%
1999-12-24 0 8.900 8.650 8.900 - - 0 0 - 6.670 6.482 6.670 - - 0 - -1.11%
1999-12-23 0 9.000 8.600 9.000 8.600 9.000 8,000 70,800 8.8500 6.745 6.445 6.745 6.445 6.745 10,675 6.6323 0.00%
1999-12-22 0 9.000 8.550 9.000 8.800 9.000 36,000 323,000 8.9722 6.745 6.408 6.745 6.595 6.745 48,037 6.7239 0.00%
1999-12-21 0 9.000 8.850 9.100 9.000 9.000 44,000 396,000 9.0000 6.745 6.632 6.820 6.745 6.745 58,712 6.7448 1.69%
1999-12-20 0 8.850 8.850 9.000 8.800 8.900 100,000 888,500 8.8850 6.632 6.632 6.745 6.595 6.670 133,437 6.6586 1.14%
1999-12-17 0 8.750 8.550 - 8.550 8.750 123,000 1,074,650 8.7370 6.557 6.408 - 6.408 6.557 164,128 6.5477 2.34%
1999-12-16 0 8.550 8.550 8.700 8.550 8.750 8,000 69,500 8.6875 6.408 6.408 6.520 6.408 6.557 10,675 6.5106 -2.29%
1999-12-15 0 8.750 8.450 8.900 8.750 9.000 37,000 325,450 8.7959 6.557 6.333 6.670 6.557 6.745 49,372 6.5918 -4.37%
1999-12-14 0 9.150 9.000 9.150 9.000 9.150 58,000 526,100 9.0707 6.857 6.745 6.857 6.745 6.857 77,393 6.7977 1.67%
1999-12-13 0 9.000 9.000 9.100 - - 0 0 - 6.745 6.745 6.820 - - 0 - 0.00%
1999-12-10 0 9.000 9.000 9.200 9.000 9.150 51,000 462,350 9.0657 6.745 6.745 6.895 6.745 6.857 68,053 6.7940 -2.17%
1999-12-09 0 9.200 9.100 9.200 9.100 9.200 521,000 4,789,800 9.1935 6.895 6.820 6.895 6.820 6.895 695,207 6.8897 0.00%
1999-12-08 0 9.200 9.100 9.200 8.800 9.200 3,307,000 29,727,650 8.9893 6.895 6.820 6.895 6.595 6.895 4,412,763 6.7367 4.55%
1999-12-07 0 8.800 8.700 8.850 8.800 8.900 82,000 726,950 8.8652 6.595 6.520 6.632 6.595 6.670 109,418 6.6438 1.15%
1999-12-06 0 8.700 8.600 8.700 8.300 8.800 41,000 351,600 8.5756 6.520 6.445 6.520 6.220 6.595 54,709 6.4267 4.82%
1999-12-03 0 8.300 8.300 8.900 8.050 8.800 279,000 2,301,700 8.2498 6.220 6.220 6.670 6.033 6.595 372,289 6.1826 2.47%
1999-12-02 0 8.100 8.050 8.100 8.100 8.200 105,000 855,550 8.1481 6.070 6.033 6.070 6.070 6.145 140,109 6.1063 0.00%
1999-12-01 0 8.100 8.050 8.150 8.000 8.150 231,000 1,868,450 8.0885 6.070 6.033 6.108 5.995 6.108 308,240 6.0617 0.00%
1999-11-30 0 8.100 8.000 - 8.000 8.100 152,000 1,216,500 8.0033 6.070 5.995 - 5.995 6.070 202,824 5.9978 3.85%
1999-11-29 0 7.800 7.800 8.000 7.800 8.000 267,000 2,129,100 7.9742 5.845 5.845 5.995 5.845 5.995 356,277 5.9760 -1.89%
1999-11-26 0 7.950 7.900 8.000 7.800 7.950 165,000 1,304,500 7.9061 5.958 5.920 5.995 5.845 5.958 220,171 5.9249 1.27%
1999-11-25 0 7.850 7.850 7.950 7.800 8.000 224,000 1,767,800 7.8920 5.883 5.883 5.958 5.845 5.995 298,899 5.9144 -2.48%
1999-11-24 0 8.050 8.000 8.050 8.000 8.050 77,000 619,400 8.0442 6.033 5.995 6.033 5.995 6.033 102,747 6.0284 -0.62%
1999-11-23 0 8.100 8.050 8.200 8.000 8.200 311,000 2,513,450 8.0818 6.070 6.033 6.145 5.995 6.145 414,989 6.0567 -1.22%
1999-11-22 0 8.200 8.200 8.300 8.000 8.200 471,000 3,802,350 8.0729 6.145 6.145 6.220 5.995 6.145 628,488 6.0500 1.86%
1999-11-19 0 8.050 8.050 8.150 7.800 8.100 332,000 2,656,050 8.0002 6.033 6.033 6.108 5.845 6.070 443,011 5.9954 4.55%
1999-11-18 0 7.700 7.650 7.900 7.650 7.700 47,000 358,900 7.6362 5.771 5.733 5.920 5.733 5.771 62,715 5.7227 2.67%
1999-11-17 0 7.500 7.500 7.600 7.500 7.750 171,000 1,297,000 7.5848 5.621 5.621 5.696 5.621 5.808 228,177 5.6842 -0.66%
1999-11-16 0 7.550 7.500 7.550 7.550 7.900 161,000 1,242,200 7.7155 5.658 5.621 5.658 5.658 5.920 214,834 5.7821 -4.43%
1999-11-15 0 7.900 7.900 7.950 7.400 8.050 211,000 1,660,550 7.8699 5.920 5.920 5.958 5.546 6.033 281,552 5.8978 7.48%
1999-11-12 0 7.350 7.350 7.550 7.150 7.650 387,000 2,851,750 7.3689 5.508 5.508 5.658 5.358 5.733 516,401 5.5224 2.08%
1999-11-11 0 7.200 7.150 7.200 7.000 7.200 67,000 476,400 7.1104 5.396 5.358 5.396 5.246 5.396 89,403 5.3287 2.86%
1999-11-10 0 7.000 6.900 7.100 7.000 7.000 119,000 833,000 7.0000 5.246 5.171 5.321 5.246 5.246 158,790 5.2459 0.00%
1999-11-09 0 7.000 7.000 7.050 7.000 7.000 59,000 412,375 6.9894 5.246 5.246 5.283 5.246 5.246 78,728 5.2380 0.00%
1999-11-08 0 7.000 7.000 7.100 6.750 7.100 108,500 756,650 6.9737 5.246 5.246 5.321 5.059 5.321 144,779 5.2262 3.70%
1999-11-05 0 6.750 6.700 6.800 6.700 6.900 285,000 1,928,750 6.7675 5.059 5.021 5.096 5.021 5.171 380,296 5.0717 -0.74%
1999-11-04 0 6.800 6.750 6.850 6.800 6.800 13,000 88,400 6.8000 5.096 5.059 5.134 5.096 5.096 17,347 5.0960 -2.86%
1999-11-03 0 7.000 6.850 7.000 - - 0 0 - 5.246 5.134 5.246 - - 0 - 0.00%
1999-11-02 0 7.000 - 7.000 - - 0 0 - 5.246 - 5.246 - - 0 - 0.00%
1999-11-01 0 7.000 6.900 7.050 - - 68,000 476,000 7.0000 5.246 5.171 5.283 - - 90,737 5.2459 0.00%
1999-10-29 0 7.000 7.000 7.100 6.900 7.000 132,000 923,800 6.9985 5.246 5.246 5.321 5.171 5.246 176,137 5.2448 -1.41%
1999-10-28 0 7.100 - 7.100 - - 0 0 - 5.321 - 5.321 - - 0 - 0.00%
1999-10-27 0 7.100 6.700 7.100 - - 0 0 - 5.321 5.021 5.321 - - 0 - -0.70%
1999-10-26 0 7.150 - 7.150 - - 0 0 - 5.358 - 5.358 - - 0 - -1.38%
1999-10-25 0 7.250 - 7.250 7.200 7.250 39,000 281,300 7.2128 5.433 - 5.433 5.396 5.433 52,040 5.4054 0.69%
1999-10-22 0 7.200 6.700 7.200 6.900 7.250 268,000 1,919,550 7.1625 5.396 5.021 5.396 5.171 5.433 357,611 5.3677 4.35%
1999-10-21 0 6.900 6.750 6.900 6.600 6.900 120,000 810,000 6.7500 5.171 5.059 5.171 4.946 5.171 160,124 5.0586 4.55%
1999-10-20 0 6.600 6.600 6.700 6.600 6.600 35,000 231,000 6.6000 4.946 4.946 5.021 4.946 4.946 46,703 4.9462 0.00%
1999-10-19 0 6.600 - 6.600 - - 0 0 - 4.946 - 4.946 - - 0 - 0.00%
1999-10-15 0 6.600 6.600 6.800 6.600 6.800 25,000 169,000 6.7600 4.946 4.946 5.096 4.946 5.096 33,359 5.0661 -2.94%
1999-10-14 0 6.800 6.600 6.850 6.800 6.900 340,000 2,318,400 6.8188 5.096 4.946 5.134 5.096 5.171 453,686 5.1101 0.00%
1999-10-13 0 6.800 6.650 6.800 6.800 6.900 121,000 826,800 6.8331 5.096 4.984 5.096 5.096 5.171 161,459 5.1208 -2.86%
1999-10-12 0 7.000 - 7.000 - - 0 0 - 5.246 - 5.246 - - 0 - 0.00%
1999-10-11 0 7.000 6.900 7.000 6.950 7.050 2,114,000 14,798,000 7.0000 5.246 5.171 5.246 5.208 5.283 2,820,859 5.2459 0.00%
1999-10-08 0 7.000 7.000 7.100 6.700 7.000 2,095,000 14,658,500 6.9969 5.246 5.246 5.321 5.021 5.246 2,795,506 5.2436 3.70%
1999-10-07 0 6.750 6.700 6.800 6.700 6.800 190,000 1,280,000 6.7368 5.059 5.021 5.096 5.021 5.096 253,530 5.0487 2.27%
1999-10-06 0 6.600 6.600 6.700 6.600 6.600 6,000 39,600 6.6000 4.946 4.946 5.021 4.946 4.946 8,006 4.9462 -1.49%
1999-10-05 0 6.700 6.500 6.700 6.600 6.700 40,000 267,000 6.6750 5.021 4.871 5.021 4.946 5.021 53,375 5.0024 0.00%
1999-10-04 0 6.700 6.600 6.700 6.750 6.750 30,000 202,500 6.7500 5.021 4.946 5.021 5.059 5.059 40,031 5.0586 0.00%
1999-09-30 0 6.700 6.700 7.000 6.650 6.800 328,000 2,201,000 6.7104 5.021 5.021 5.246 4.984 5.096 437,673 5.0289 -0.74%
1999-09-29 0 6.750 6.550 6.750 - - 0 0 - 5.059 4.909 5.059 - - 0 - -0.74%
1999-09-28 0 6.800 - 6.800 - - 0 0 - 5.096 - 5.096 - - 0 - 0.00%
1999-09-27 0 6.800 - 6.800 6.800 6.800 14,000 95,200 6.8000 5.096 - 5.096 5.096 5.096 18,681 5.0960 0.00%
1999-09-24 0 6.800 - 7.000 - - 0 0 - 5.096 - 5.246 - - 0 - 0.00%
1999-09-23 0 6.800 - 6.800 6.800 6.800 207,000 1,407,600 6.8000 5.096 - 5.096 5.096 5.096 276,215 5.0960 -0.73%
1999-09-22 0 6.850 - 6.900 6.850 6.850 5,000 34,250 6.8500 5.134 - 5.171 5.134 5.134 6,672 5.1335 -1.44%
1999-09-21 0 6.950 6.950 7.000 6.950 6.950 87,000 604,650 6.9500 5.208 5.208 5.246 5.208 5.208 116,090 5.2084 0.00%
1999-09-20 0 6.950 - 7.000 6.950 6.950 65,000 451,750 6.9500 5.208 - 5.246 5.208 5.208 86,734 5.2084 0.00%
1999-09-17 0 6.950 - 6.950 - - 0 0 - 5.208 - 5.208 - - 0 - -0.71%
1999-09-15 0 7.000 - 7.000 - - 0 0 - 5.246 - 5.246 - - 0 - -0.71%
1999-09-14 0 7.050 - 7.050 - - 0 0 - 5.283 - 5.283 - - 0 - 0.00%
1999-09-13 0 7.050 - 7.100 - - 0 0 - 5.283 - 5.321 - - 0 - 0.00%
1999-09-10 0 7.050 - 7.250 6.900 7.050 20,000 139,750 6.9875 5.283 - 5.433 5.171 5.283 26,687 5.2366 -0.70%
1999-09-09 0 7.200 7.000 7.250 7.150 7.200 80,000 575,750 7.1969 5.321 5.173 5.358 5.284 5.321 108,253 5.3186 1.41%
1999-09-08 0 7.100 7.000 7.200 7.000 7.100 84,000 598,250 7.1220 5.247 5.173 5.321 5.173 5.247 113,666 5.2632 1.43%
1999-09-07 0 7.000 7.000 7.200 7.000 7.000 41,000 293,000 7.1463 5.173 5.173 5.321 5.173 5.173 55,480 5.2812 -1.41%
1999-09-06 0 7.100 - 7.150 - - 0 0 - 5.247 - 5.284 - - 0 - 0.00%
1999-09-03 0 7.100 - 7.150 - - 0 0 - 5.247 - 5.284 - - 0 - 0.00%
1999-09-02 0 7.100 - 7.100 - - 0 0 - 5.247 - 5.247 - - 0 - -0.70%
1999-09-01 0 7.150 - 7.150 6.900 7.150 18,000 126,950 7.0528 5.284 - 5.284 5.099 5.284 24,357 5.2121 3.62%
1999-08-31 0 6.900 - 7.000 6.900 6.900 287,000 1,980,300 6.9000 5.099 - 5.173 5.099 5.099 388,358 5.0992 0.00%
1999-08-30 0 6.900 6.900 7.000 - - 0 0 - 5.099 5.099 5.173 - - 0 - 0.00%
1999-08-27 0 6.900 6.500 6.950 6.800 6.900 426,000 2,938,900 6.8988 5.099 4.804 5.136 5.025 5.099 576,448 5.0983 0.00%
1999-08-26 0 6.900 6.550 7.000 6.900 6.900 40,000 276,000 6.9000 5.099 4.841 5.173 5.099 5.099 54,127 5.0992 0.00%
1999-08-25 0 6.900 - 7.000 6.900 6.900 62,000 427,800 6.9000 5.099 - 5.173 5.099 5.099 83,896 5.0992 0.00%
1999-08-24 0 6.900 6.900 7.150 6.900 6.900 78,000 538,200 6.9000 5.099 5.099 5.284 5.099 5.099 105,547 5.0992 -1.43%
1999-08-23 0 7.000 6.900 7.000 7.000 7.000 20,000 140,000 7.0000 5.173 5.099 5.173 5.173 5.173 27,063 5.1731 1.45%
1999-08-20 0 6.900 6.500 7.000 - - 0 0 - 5.099 4.804 5.173 - - 0 - 0.00%
1999-08-19 0 6.900 6.500 7.000 6.900 6.900 30,000 207,000 6.9000 5.099 4.804 5.173 5.099 5.099 40,595 5.0992 0.00%
1999-08-18 0 6.900 6.900 7.000 6.850 6.900 88,000 605,200 6.8773 5.099 5.099 5.173 5.062 5.099 119,078 5.0824 0.00%
1999-08-17 0 6.900 6.550 6.900 6.750 6.900 394,000 2,718,300 6.8992 5.099 4.841 5.099 4.988 5.099 533,147 5.0986 -3.50%
1999-08-16 0 7.150 6.750 7.200 6.550 7.200 119,000 816,750 6.8634 5.284 4.988 5.321 4.841 5.321 161,027 5.0721 10.00%
1999-08-13 0 6.500 6.500 6.600 6.500 6.600 79,000 514,500 6.5127 4.804 4.804 4.877 4.804 4.877 106,900 4.8129 0.00%
1999-08-12 0 6.500 6.450 6.550 6.200 6.500 190,000 1,219,500 6.4184 4.804 4.767 4.841 4.582 4.804 257,101 4.7433 4.84%
1999-08-11 0 6.200 6.200 6.250 6.200 6.200 29,000 179,800 6.2000 4.582 4.582 4.619 4.582 4.582 39,242 4.5819 2.48%
1999-08-10 0 6.050 6.000 6.050 6.000 6.250 83,000 504,900 6.0831 4.471 4.434 4.471 4.434 4.619 112,313 4.4955 -8.33%
1999-08-09 0 6.600 6.250 6.600 - - 0 0 - 4.877 4.619 4.877 - - 0 - 0.00%
1999-08-06 0 6.600 6.550 6.600 6.600 7.200 179,000 1,201,250 6.7109 4.877 4.841 4.877 4.877 5.321 242,216 4.9594 -10.81%
1999-08-05 0 7.400 7.300 7.450 6.550 7.400 519,000 3,696,450 7.1223 5.469 5.395 5.506 4.841 5.469 702,292 5.2634 8.03%
1999-08-04 0 6.850 6.850 6.900 6.250 6.850 509,000 3,317,750 6.5182 5.062 5.062 5.099 4.619 5.062 688,761 4.8170 10.48%
1999-08-03 0 6.200 6.150 6.200 6.150 6.200 67,000 413,250 6.1679 4.582 4.545 4.582 4.545 4.582 90,662 4.5581 0.81%
1999-08-02 0 6.150 6.100 6.150 6.100 6.150 26,000 159,400 6.1308 4.545 4.508 4.545 4.508 4.545 35,182 4.5307 2.50%
1999-07-30 0 6.000 6.000 6.100 6.000 6.100 151,150 907,255 6.0023 4.434 4.434 4.508 4.434 4.508 204,531 4.4358 -0.83%
1999-07-29 0 6.050 6.000 6.100 6.000 6.100 165,000 994,500 6.0273 4.471 4.434 4.508 4.434 4.508 223,272 4.4542 0.00%
1999-07-28 0 6.050 6.000 6.050 6.050 6.150 117,000 714,550 6.1073 4.471 4.434 4.471 4.471 4.545 158,320 4.5133 0.83%
1999-07-27 0 6.000 5.800 6.000 6.000 6.000 50,000 300,000 6.0000 4.434 4.286 4.434 4.434 4.434 67,658 4.4341 -0.83%
1999-07-26 0 6.050 5.900 6.050 6.000 6.200 171,000 1,053,750 6.1623 4.471 4.360 4.471 4.434 4.582 231,391 4.5540 -3.97%
1999-07-23 0 6.300 6.150 6.300 5.850 6.300 350,000 2,171,550 6.2044 4.656 4.545 4.656 4.323 4.656 473,608 4.5851 5.00%
1999-07-22 0 6.000 5.900 6.050 5.900 6.000 40,000 238,850 5.9713 4.434 4.360 4.471 4.360 4.434 54,127 4.4128 2.56%
1999-07-21 0 5.850 5.750 6.100 5.750 5.850 30,000 174,000 5.8000 4.323 4.249 4.508 4.249 4.323 40,595 4.2862 -1.68%
1999-07-20 0 5.950 5.800 5.950 5.850 6.000 9,000 53,500 5.9444 4.397 4.286 4.397 4.323 4.434 12,178 4.3930 3.48%
1999-07-19 0 5.750 5.750 5.800 5.750 5.800 49,000 283,000 5.7755 4.249 4.249 4.286 4.249 4.286 66,305 4.2682 -4.17%
1999-07-16 0 6.000 5.850 6.050 - - 0 0 - 4.434 4.323 4.471 - - 0 - 0.00%
1999-07-15 0 6.000 5.800 6.000 6.000 6.000 19,000 114,000 6.0000 4.434 4.286 4.434 4.434 4.434 25,710 4.4341 3.45%
1999-07-14 0 5.800 5.800 6.000 5.800 5.900 59,000 345,700 5.8593 4.286 4.286 4.434 4.286 4.360 79,837 4.3301 -4.13%
1999-07-13 0 6.050 6.000 6.050 6.000 6.050 105,000 631,000 6.0095 4.471 4.434 4.471 4.434 4.471 142,082 4.4411 0.83%
1999-07-12 0 6.000 6.000 6.050 6.000 6.250 115,000 701,700 6.1017 4.434 4.434 4.471 4.434 4.619 155,614 4.5092 -2.44%
1999-07-09 0 6.150 6.150 6.200 5.800 6.300 102,000 623,500 6.1127 4.545 4.545 4.582 4.286 4.656 138,023 4.5174 8.85%
1999-07-08 0 5.650 5.600 5.650 5.650 5.750 31,000 176,750 5.7016 4.175 4.138 4.175 4.175 4.249 41,948 4.2135 -2.59%
1999-07-07 0 5.800 5.550 5.800 5.600 6.000 119,000 694,450 5.8357 4.286 4.101 4.286 4.138 4.434 161,027 4.3126 -3.33%
1999-07-06 0 6.000 6.000 6.050 6.000 6.050 77,000 462,500 6.0065 4.434 4.434 4.471 4.434 4.471 104,194 4.4388 -0.83%
1999-07-05 0 6.050 6.050 6.100 6.000 6.100 198,000 1,196,700 6.0439 4.471 4.471 4.508 4.434 4.508 267,927 4.4665 1.68%
1999-07-02 0 5.950 5.750 5.950 5.600 5.950 268,000 1,531,800 5.7157 4.397 4.249 4.397 4.138 4.397 362,648 4.2239 12.26%
1999-06-30 0 5.300 5.300 5.600 5.300 5.550 125,000 665,750 5.3260 3.917 3.917 4.138 3.917 4.101 169,146 3.9360 -8.62%
1999-06-29 0 5.800 5.600 5.800 5.850 5.850 5,000 29,250 5.8500 4.286 4.138 4.286 4.323 4.323 6,766 4.3232 -0.85%
1999-06-28 0 5.850 5.700 5.850 5.850 5.850 16,000 93,600 5.8500 4.323 4.212 4.323 4.323 4.323 21,651 4.3232 0.00%
1999-06-25 0 5.850 5.650 5.950 5.850 5.850 7,000 40,950 5.8500 4.323 4.175 4.397 4.323 4.323 9,472 4.3232 -0.85%
1999-06-24 0 5.900 5.900 5.950 5.900 5.900 11,000 64,900 5.9000 4.360 4.360 4.397 4.360 4.360 14,885 4.3602 0.00%
1999-06-23 0 5.900 5.900 5.950 5.900 5.900 43,000 253,700 5.9000 4.360 4.360 4.397 4.360 4.360 58,186 4.3602 0.00%
1999-06-22 0 5.900 5.900 6.050 5.900 5.950 15,000 88,900 5.9267 4.360 4.360 4.471 4.360 4.397 20,297 4.3799 -0.84%
1999-06-21 0 5.950 5.750 6.050 5.900 5.950 38,000 225,700 5.9395 4.397 4.249 4.471 4.360 4.397 51,420 4.3893 2.59%
1999-06-17 0 5.800 5.700 5.800 5.800 6.000 37,000 221,100 5.9757 4.286 4.212 4.286 4.286 4.434 50,067 4.4161 -4.13%
1999-06-16 0 6.050 6.050 6.100 6.000 6.100 42,000 253,550 6.0369 4.471 4.471 4.508 4.434 4.508 56,833 4.4613 -1.63%
1999-06-15 0 6.150 6.100 6.200 6.100 6.150 166,360 1,019,910 6.1307 4.545 4.508 4.582 4.508 4.545 225,112 4.5307 -0.81%
1999-06-14 0 6.200 6.200 6.300 6.100 6.250 326,000 2,022,500 6.2040 4.582 4.582 4.656 4.508 4.619 441,132 4.5848 -2.36%
1999-06-11 0 6.350 6.100 6.350 5.800 6.400 190,000 1,167,000 6.1421 4.693 4.508 4.693 4.286 4.730 257,101 4.5391 10.43%
1999-06-10 0 5.750 5.550 5.750 5.650 5.750 34,000 193,524 5.6919 4.249 4.101 4.249 4.175 4.249 46,008 4.2063 2.68%
1999-06-09 0 5.600 5.550 5.750 5.400 5.600 50,000 276,000 5.5200 4.138 4.101 4.249 3.991 4.138 67,658 4.0793 2.75%
1999-06-08 0 5.450 5.450 5.650 5.350 5.450 146,000 789,350 5.4065 4.028 4.028 4.175 3.954 4.028 197,562 3.9955 0.00%
1999-06-07 0 5.450 5.350 - 5.300 5.450 40,000 215,000 5.3750 4.028 3.954 - 3.917 4.028 54,127 3.9722 2.83%
1999-06-04 0 5.300 5.200 5.450 - - 0 0 - 3.917 3.843 4.028 - - 0 - 0.00%
1999-06-03 0 5.300 5.250 5.400 5.100 5.300 74,000 385,650 5.2115 3.917 3.880 3.991 3.769 3.917 100,134 3.8513 1.92%
1999-06-02 0 5.200 5.200 5.400 - - 0 0 - 3.843 3.843 3.991 - - 0 - 0.00%
1999-06-01 0 5.200 - 5.200 5.200 5.200 3,000 15,600 5.2000 3.843 - 3.843 3.843 3.843 4,059 3.8428 -3.70%
1999-05-31 0 5.400 5.300 5.550 - - 0 0 - 3.991 3.917 4.101 - - 0 - 0.00%
1999-05-28 0 5.400 5.350 5.600 5.200 5.400 215,000 1,126,350 5.2388 3.991 3.954 4.138 3.843 3.991 290,930 3.8715 2.86%
1999-05-27 0 5.250 5.150 5.250 5.150 5.250 45,000 233,250 5.1833 3.880 3.806 3.880 3.806 3.880 60,892 3.8305 1.94%
1999-05-26 0 5.150 5.150 5.350 5.150 5.350 41,000 218,950 5.3402 3.806 3.806 3.954 3.806 3.954 55,480 3.9465 -3.74%
1999-05-25 0 5.350 5.250 5.450 - - 0 0 - 3.954 3.880 4.028 - - 0 - 0.00%
1999-05-24 0 5.350 5.300 5.500 5.350 5.350 173,000 925,550 5.3500 3.954 3.917 4.065 3.954 3.954 234,097 3.9537 0.00%
1999-05-21 0 5.350 5.300 5.450 - - 0 0 - 3.954 3.917 4.028 - - 0 - 0.00%
1999-05-20 0 5.350 5.300 5.500 5.300 5.350 232,000 1,237,400 5.3336 3.954 3.917 4.065 3.917 3.954 313,934 3.9416 0.00%
1999-05-19 0 5.350 5.250 5.350 5.250 5.750 155,000 821,850 5.3023 3.954 3.880 3.954 3.880 4.249 209,740 3.9184 -6.14%
1999-05-18 0 5.700 5.400 5.750 5.700 5.750 35,000 200,500 5.7286 4.212 3.991 4.249 4.212 4.249 47,361 4.2335 -0.87%
1999-05-17 0 5.750 - 5.800 5.700 5.800 416,000 2,398,500 5.7656 4.249 - 4.286 4.212 4.286 562,916 4.2608 -2.54%
1999-05-14 0 5.900 5.850 6.000 5.800 5.950 654,000 3,836,950 5.8669 4.360 4.323 4.434 4.286 4.397 884,969 4.3357 2.61%
1999-05-13 0 5.750 5.750 5.950 5.300 6.050 2,348,000 13,430,750 5.7201 4.249 4.249 4.397 3.917 4.471 3,177,230 4.2272 7.48%
1999-05-12 0 5.350 5.300 5.400 5.050 5.400 1,795,000 9,452,100 5.2658 3.954 3.917 3.991 3.732 3.991 2,428,930 3.8915 8.08%
1999-05-11 0 4.950 4.950 5.000 4.950 5.000 279,000 1,381,350 4.9511 3.658 3.658 3.695 3.658 3.695 377,533 3.6589 0.00%
1999-05-10 0 4.950 4.950 5.000 4.950 5.000 231,000 1,157,400 5.0104 3.658 3.658 3.695 3.658 3.695 312,581 3.7027 -4.81%
1999-05-07 0 5.200 5.050 5.200 5.050 5.250 3,220,000 16,302,150 5.0628 3.843 3.732 3.843 3.732 3.880 4,357,189 3.7414 2.97%
1999-05-06 0 5.050 5.050 5.100 5.000 5.200 578,000 2,993,650 5.1793 3.732 3.732 3.769 3.695 3.843 782,129 3.8276 -2.88%
1999-05-05 0 5.200 5.100 5.200 5.100 5.200 175,000 900,400 5.1451 3.843 3.769 3.843 3.769 3.843 236,804 3.8023 0.00%
1999-05-04 0 5.200 5.100 5.200 5.150 5.300 517,000 2,701,300 5.2250 3.843 3.769 3.843 3.806 3.917 699,586 3.8613 -1.89%
1999-05-03 0 5.300 5.250 5.300 5.200 5.600 674,000 3,640,250 5.4010 3.917 3.880 3.917 3.843 4.138 912,033 3.9914 0.00%
1999-04-30 0 5.300 5.300 5.450 4.925 5.300 1,748,000 8,919,250 5.1025 3.917 3.917 4.028 3.640 3.917 2,365,331 3.7708 7.61%
1999-04-29 0 4.925 4.900 4.950 4.700 5.050 1,707,000 8,381,300 4.9100 3.640 3.621 3.658 3.473 3.732 2,309,852 3.6285 4.79%
1999-04-28 0 4.700 4.675 4.725 4.500 4.775 968,000 4,519,500 4.6689 3.473 3.455 3.492 3.326 3.529 1,309,863 3.4504 5.03%
1999-04-27 0 4.475 4.475 4.500 4.475 4.525 185,000 833,800 4.5070 3.307 3.307 3.326 3.307 3.344 250,335 3.3307 0.56%
1999-04-26 0 4.450 4.375 4.450 - - 800 3,360 4.2000 3.289 3.233 3.289 - - 1,083 3.1038 0.00%
1999-04-23 0 4.450 4.450 4.500 4.450 4.525 452,000 2,036,150 4.5048 3.289 3.289 3.326 3.289 3.344 611,630 3.3291 -1.11%
1999-04-22 0 4.500 4.450 4.500 4.450 4.550 814,000 3,665,200 4.5027 3.326 3.289 3.326 3.289 3.362 1,101,476 3.3275 2.27%
1999-04-21 0 4.400 4.350 4.400 4.350 4.400 19,000 82,850 4.3605 3.252 3.215 3.252 3.215 3.252 25,710 3.2225 2.33%
1999-04-20 0 4.300 4.300 4.450 4.300 4.400 47,000 203,475 4.3293 3.178 3.178 3.289 3.178 3.252 63,599 3.1994 -2.27%
1999-04-19 0 4.400 4.400 4.475 4.350 4.450 74,000 324,700 4.3878 3.252 3.252 3.307 3.215 3.289 100,134 3.2426 -2.22%
1999-04-16 0 4.500 4.400 4.475 4.475 4.500 221,000 994,225 4.4988 3.326 3.252 3.307 3.307 3.326 299,049 3.3246 2.27%
1999-04-15 0 4.400 4.350 4.500 4.350 4.400 39,000 170,650 4.3756 3.252 3.215 3.326 3.215 3.252 52,773 3.2336 0.00%
1999-04-14 0 4.400 4.400 4.450 4.350 4.550 306,000 1,374,600 4.4922 3.252 3.252 3.289 3.215 3.362 414,068 3.3197 -2.22%
1999-04-13 0 4.500 4.450 4.500 4.300 4.500 221,000 985,900 4.4611 3.326 3.289 3.326 3.178 3.326 299,049 3.2968 7.14%
1999-04-12 0 4.200 4.200 4.400 4.200 4.200 15,000 63,000 4.2000 3.104 3.104 3.252 3.104 3.104 20,297 3.1038 -2.33%
1999-04-09 0 4.300 4.300 4.375 4.300 4.500 156,000 677,900 4.3455 3.178 3.178 3.233 3.178 3.326 211,094 3.2114 -3.91%
1999-04-08 0 4.475 4.400 4.475 4.300 4.500 362,000 1,599,550 4.4186 3.307 3.252 3.307 3.178 3.326 489,845 3.2654 6.55%
1999-04-07 0 4.200 4.150 4.200 3.650 4.200 350,000 1,363,750 3.8964 3.104 3.067 3.104 2.697 3.104 473,608 2.8795 16.67%
1999-04-01 0 3.600 3.550 3.650 3.600 3.600 10,000 36,000 3.6000 2.660 2.623 2.697 2.660 2.660 13,532 2.6604 0.00%
1999-03-31 0 3.600 3.600 3.675 3.550 3.625 139,000 499,625 3.5944 2.660 2.660 2.716 2.623 2.679 188,090 2.6563 1.41%
1999-03-30 0 3.550 3.525 3.550 3.425 3.550 143,000 498,850 3.4885 2.623 2.605 2.623 2.531 2.623 193,503 2.5780 6.77%
1999-03-29 0 3.325 3.325 3.500 3.325 3.325 7,000 23,275 3.3250 2.457 2.457 2.587 2.457 2.457 9,472 2.4572 -2.92%
1999-03-26 0 3.425 3.400 3.425 3.425 3.450 50,000 171,875 3.4375 2.531 2.513 2.531 2.531 2.550 67,658 2.5403 -2.14%
1999-03-25 0 3.500 3.475 3.500 3.500 3.525 32,000 112,125 3.5039 2.587 2.568 2.587 2.587 2.605 43,301 2.5894 0.00%
1999-03-24 0 3.500 3.400 3.500 - - 0 0 - 2.587 2.513 2.587 - - 0 - 0.00%
1999-03-23 0 3.500 3.500 3.600 3.500 3.500 25,000 87,500 3.5000 2.587 2.587 2.660 2.587 2.587 33,829 2.5865 -1.41%
1999-03-22 0 3.550 3.500 3.550 - - 20,000 69,640 3.4820 2.623 2.587 2.623 - - 27,063 2.5732 -1.39%
1999-03-19 0 3.600 3.450 3.600 3.400 3.600 216,000 747,475 3.4605 2.660 2.550 2.660 2.513 2.660 292,283 2.5574 2.86%
1999-03-18 0 3.500 3.475 3.500 3.500 3.525 82,000 287,175 3.5021 2.587 2.568 2.587 2.587 2.605 110,959 2.5881 -0.71%
1999-03-17 0 3.525 3.500 3.575 3.525 3.525 15,000 52,875 3.5250 2.605 2.587 2.642 2.605 2.605 20,297 2.6050 -1.40%
1999-03-16 0 3.575 3.550 3.575 3.550 3.575 108,000 383,600 3.5519 2.642 2.623 2.642 2.623 2.642 146,142 2.6248 2.14%
1999-03-15 0 3.500 3.500 3.575 3.500 3.525 130,000 455,250 3.5019 2.587 2.587 2.642 2.587 2.605 175,911 2.5880 0.00%
1999-03-12 0 3.500 3.425 3.575 3.500 3.500 22,000 77,000 3.5000 2.587 2.531 2.642 2.587 2.587 29,770 2.5865 2.94%
1999-03-11 0 3.400 3.400 3.575 3.300 3.600 33,640 115,949 3.4468 2.513 2.513 2.642 2.439 2.660 45,520 2.5472 6.25%
1999-03-10 0 3.200 3.200 3.275 3.175 3.200 3,000 9,575 3.1917 2.365 2.365 2.420 2.346 2.365 4,059 2.3587 0.79%
1999-03-09 0 3.175 3.175 3.250 3.150 3.150 7,000 22,050 3.1500 2.346 2.346 2.402 2.328 2.328 9,472 2.3279 0.00%
1999-03-08 0 3.175 3.175 3.275 - - 0 0 - 2.346 2.346 2.420 - - 0 - 0.00%
1999-03-05 0 3.175 3.150 3.300 3.150 3.300 70,000 223,150 3.1879 2.346 2.328 2.439 2.328 2.439 94,722 2.3559 -0.78%
1999-03-04 0 3.200 3.050 - 3.050 3.200 59,000 184,700 3.1305 2.365 2.254 - 2.254 2.365 79,837 2.3135 4.92%
1999-03-03 0 3.050 3.050 3.100 3.050 3.100 29,000 88,950 3.0672 2.254 2.254 2.291 2.254 2.291 39,242 2.2667 -1.61%
1999-03-02 0 3.100 3.000 3.100 - - 0 0 - 2.291 2.217 2.291 - - 0 - 0.00%
1999-03-01 0 3.100 3.000 3.175 3.050 3.100 9,000 27,600 3.0667 2.291 2.217 2.346 2.254 2.291 12,178 2.2663 3.33%
1999-02-26 0 3.000 2.900 3.025 2.900 3.000 1,804,000 5,242,350 2.9060 2.217 2.143 2.236 2.143 2.217 2,441,108 2.1475 4.35%
1999-02-25 0 2.875 2.875 2.900 2.875 2.900 848,000 2,458,750 2.8995 2.125 2.125 2.143 2.125 2.143 1,147,483 2.1427 -0.86%
1999-02-24 0 2.900 2.775 2.900 2.875 2.900 132,000 382,800 2.9000 2.143 2.051 2.143 2.125 2.143 178,618 2.1431 -0.85%
1999-02-23 0 2.925 2.900 2.925 2.925 2.925 191,000 558,675 2.9250 2.162 2.143 2.162 2.162 2.162 258,454 2.1616 0.00%
1999-02-22 0 2.925 2.875 2.925 2.925 2.925 150,000 438,750 2.9250 2.162 2.125 2.162 2.162 2.162 202,975 2.1616 0.00%
1999-02-19 0 2.925 2.900 2.925 2.900 2.925 209,000 610,725 2.9221 2.162 2.143 2.162 2.143 2.162 282,811 2.1595 0.00%
1999-02-15 0 2.925 2.925 3.025 - - 0 0 - 2.162 2.162 2.236 - - 0 - 0.00%
1999-02-12 0 2.925 2.900 2.950 2.875 2.925 107,000 312,325 2.9189 2.162 2.143 2.180 2.125 2.162 144,789 2.1571 0.00%
1999-02-11 0 2.925 2.875 2.925 2.900 2.925 137,000 397,675 2.9027 2.162 2.125 2.162 2.143 2.162 185,384 2.1451 0.86%
1999-02-10 0 2.900 2.875 2.900 2.875 2.900 120,000 345,250 2.8771 2.143 2.125 2.143 2.125 2.143 162,380 2.1262 0.87%
1999-02-09 0 2.875 2.875 2.900 2.875 2.900 135,000 388,750 2.8796 2.125 2.125 2.143 2.125 2.143 182,677 2.1281 0.88%
1999-02-08 0 2.850 2.850 2.900 2.850 2.850 210,000 596,000 2.8381 2.106 2.106 2.143 2.106 2.106 284,165 2.0974 0.88%
1999-02-05 0 2.825 2.825 2.950 2.800 2.800 100,000 280,000 2.8000 2.088 2.088 2.180 2.069 2.069 135,316 2.0692 -1.74%
1999-02-04 0 2.875 2.800 2.875 2.850 2.875 600,000 1,717,500 2.8625 2.125 2.069 2.125 2.106 2.125 811,899 2.1154 0.88%
1999-02-03 0 2.850 2.800 2.925 2.850 2.850 590,000 1,681,500 2.8500 2.106 2.069 2.162 2.106 2.106 798,367 2.1062 0.00%
1999-02-02 0 2.850 2.800 2.900 2.850 2.850 210,000 598,500 2.8500 2.106 2.069 2.143 2.106 2.106 284,165 2.1062 0.00%
1999-02-01 0 2.850 2.800 2.850 2.850 2.850 5,000 14,250 2.8500 2.106 2.069 2.106 2.106 2.106 6,766 2.1062 0.00%
1999-01-29 0 2.850 2.800 2.850 - - 600 1,590 2.6500 2.106 2.069 2.106 - - 812 1.9584 -0.87%
1999-01-28 0 2.875 2.800 2.875 - - 0 0 - 2.125 2.069 2.125 - - 0 - 0.00%
1999-01-27 0 2.875 2.750 2.900 2.850 2.875 359,000 1,029,625 2.8680 2.125 2.032 2.143 2.106 2.125 485,786 2.1195 0.00%
1999-01-26 0 2.875 2.850 2.875 2.875 2.875 233,000 669,875 2.8750 2.125 2.106 2.125 2.125 2.125 315,287 2.1246 0.00%
1999-01-25 0 2.875 2.825 2.875 2.850 2.875 88,000 251,950 2.8631 2.125 2.088 2.125 2.106 2.125 119,078 2.1158 -3.36%
1999-01-22 0 2.975 2.975 3.000 2.950 3.050 122,000 368,900 3.0238 2.199 2.199 2.217 2.180 2.254 165,086 2.2346 -4.03%
1999-01-21 0 3.100 3.075 3.125 3.075 3.125 331,000 1,027,325 3.1037 2.291 2.272 2.309 2.272 2.309 447,897 2.2937 0.00%
1999-01-20 0 3.100 3.050 3.100 3.075 3.100 212,000 653,450 3.0823 2.291 2.254 2.291 2.272 2.291 286,871 2.2779 0.81%
1999-01-19 0 3.075 3.050 3.150 - - 0 0 - 2.272 2.254 2.328 - - 0 - 0.00%
1999-01-18 0 3.075 3.075 3.125 3.050 3.125 50,000 153,975 3.0795 2.272 2.272 2.309 2.254 2.309 67,658 2.2758 -1.60%
1999-01-15 0 3.125 3.050 3.125 - - 0 0 - 2.309 2.254 2.309 - - 0 - 0.00%
1999-01-14 0 3.125 3.100 3.150 3.000 3.125 336,000 1,041,850 3.1007 2.309 2.291 2.328 2.217 2.309 454,663 2.2915 -2.34%
1999-01-13 0 3.200 3.100 3.200 3.250 3.250 140,000 455,000 3.2500 2.365 2.291 2.365 2.402 2.402 189,443 2.4018 -4.48%
1999-01-12 0 3.350 - 3.350 - - 0 0 - 2.476 - 2.476 - - 0 - 0.00%
1999-01-11 0 3.350 - 3.350 - - 0 0 - 2.476 - 2.476 - - 0 - 0.00%
1999-01-08 0 3.350 - 3.350 - - 0 0 - 2.476 - 2.476 - - 0 - -0.74%
1999-01-07 0 3.375 - 3.375 3.350 3.375 200,000 674,750 3.3738 2.494 - 2.494 2.476 2.494 270,633 2.4932 0.75%
1999-01-06 0 3.400 3.400 - 3.350 3.400 37,000 125,400 3.3892 2.476 2.476 - 2.439 2.476 50,814 2.4678 1.49%
1999-01-05 0 3.350 - 3.400 - - 0 0 - 2.439 - 2.476 - - 0 - 0.00%
1999-01-04 0 3.350 - 3.375 - - 0 0 - 2.439 - 2.457 - - 0 - 0.00%
1998-12-31 0 3.350 - 3.450 - - 0 0 - 2.439 - 2.512 - - 0 - 0.00%
1998-12-30 0 3.350 3.200 3.375 3.150 3.350 72,000 233,975 3.2497 2.439 2.330 2.457 2.294 2.439 98,882 2.3662 8.06%
1998-12-29 0 3.100 3.100 3.200 - - 0 0 - 2.257 2.257 2.330 - - 0 - 0.00%
1998-12-28 0 3.100 3.100 3.150 3.100 3.100 5,000 15,500 3.1000 2.257 2.257 2.294 2.257 2.257 6,867 2.2572 0.00%
1998-12-24 0 3.100 3.100 3.200 3.100 3.100 10,000 31,000 3.1000 2.257 2.257 2.330 2.257 2.257 13,734 2.2572 -4.62%
1998-12-23 0 3.250 3.150 3.275 - - 0 0 - 2.366 2.294 2.385 - - 0 - 0.00%
1998-12-22 0 3.250 3.125 3.250 - - 0 0 - 2.366 2.275 2.366 - - 0 - -0.76%
1998-12-21 0 3.275 - 3.375 - - 0 0 - 2.385 - 2.457 - - 0 - 0.00%
1998-12-18 0 3.275 3.100 3.300 - - 0 0 - 2.385 2.257 2.403 - - 0 - 0.00%
1998-12-17 0 3.275 3.100 3.300 - - 895 2,954 3.3006 2.385 2.257 2.403 - - 1,229 2.4033 0.00%
1998-12-16 0 3.275 3.175 3.275 - - 9,000 27,900 3.1000 2.385 2.312 2.385 - - 12,360 2.2572 -0.76%
1998-12-15 0 3.300 3.100 3.350 3.100 3.300 137,000 441,600 3.2234 2.403 2.257 2.439 2.257 2.403 188,150 2.3471 6.45%
1998-12-14 0 3.100 - 3.200 3.100 3.250 74,000 235,000 3.1757 2.257 - 2.330 2.257 2.366 101,629 2.3123 -4.62%
1998-12-11 0 3.250 3.250 - 3.250 3.250 32,600 105,860 3.2472 2.366 2.366 - 2.366 2.366 44,772 2.3644 -4.41%
1998-12-10 0 3.400 3.400 3.500 3.350 3.400 114,000 382,450 3.3548 2.476 2.476 2.548 2.439 2.476 156,563 2.4428 0.00%
1998-12-09 0 3.400 3.400 3.525 3.400 3.400 31,000 105,400 3.4000 2.476 2.476 2.567 2.476 2.476 42,574 2.4757 -0.73%
1998-12-08 0 3.425 3.425 3.500 - - 0 0 - 2.494 2.494 2.548 - - 0 - 2.24%
1998-12-07 0 3.350 3.350 - 3.350 3.350 46,000 154,100 3.3500 2.439 2.439 - 2.439 2.439 63,175 2.4393 3.08%
1998-12-04 0 3.250 3.200 - 3.250 3.250 126,000 409,500 3.2500 2.366 2.330 - 2.366 2.366 173,043 2.3665 0.00%
1998-12-03 0 3.250 3.250 - 3.250 3.300 46,000 151,000 3.2826 2.366 2.366 - 2.366 2.403 63,175 2.3902 -1.52%
1998-12-02 0 3.300 3.300 3.400 - - 0 0 - 2.403 2.403 2.476 - - 0 - 1.54%
1998-12-01 0 3.250 3.200 3.450 3.250 3.450 50,000 166,000 3.3200 2.366 2.330 2.512 2.366 2.512 68,668 2.4174 -8.45%
1998-11-30 0 3.550 - 3.600 - - 0 0 - 2.585 - 2.621 - - 0 - 0.00%
1998-11-27 0 3.550 3.550 3.700 3.550 3.550 10,000 35,500 3.5500 2.585 2.585 2.694 2.585 2.585 13,734 2.5849 -2.07%
1998-11-26 0 3.625 3.500 3.675 3.600 3.625 15,000 54,250 3.6167 2.640 2.548 2.676 2.621 2.640 20,600 2.6334 3.57%
1998-11-25 0 3.500 3.400 3.600 3.500 3.700 46,000 164,900 3.5848 2.548 2.476 2.621 2.548 2.694 63,175 2.6102 -5.41%
1998-11-24 0 3.700 3.700 3.725 3.600 3.700 95,000 349,325 3.6771 2.694 2.694 2.712 2.621 2.694 130,469 2.6775 1.37%
1998-11-23 0 3.650 3.600 3.650 3.600 3.650 36,000 130,525 3.6257 2.658 2.621 2.658 2.621 2.658 49,441 2.6400 2.82%
1998-11-20 0 3.550 3.550 3.600 3.500 3.600 14,000 50,100 3.5786 2.585 2.585 2.621 2.548 2.621 19,227 2.6057 1.43%
1998-11-19 0 3.500 3.450 3.500 3.500 3.500 20,000 70,000 3.5000 2.548 2.512 2.548 2.548 2.548 27,467 2.5485 0.00%
1998-11-18 0 3.500 3.400 3.550 3.500 3.500 149,000 521,500 3.5000 2.548 2.476 2.585 2.548 2.548 204,631 2.5485 0.00%
1998-11-17 0 3.500 3.400 3.500 3.500 3.500 12,000 42,000 3.5000 2.548 2.476 2.548 2.548 2.548 16,480 2.5485 0.00%
1998-11-16 0 3.500 3.450 3.500 3.500 3.575 110,000 387,000 3.5182 2.548 2.512 2.548 2.548 2.603 151,070 2.5617 -4.11%
1998-11-13 0 3.650 - 3.650 3.600 3.650 20,000 72,050 3.6025 2.658 - 2.658 2.621 2.658 27,467 2.6231 -1.35%
1998-11-12 0 3.700 - 3.700 - - 0 0 - 2.694 - 2.694 - - 0 - 0.00%
1998-11-11 0 3.700 - 3.700 - - 0 0 - 2.694 - 2.694 - - 0 - 0.00%
1998-11-10 0 3.700 - 3.700 - - 0 0 - 2.694 - 2.694 - - 0 - 0.00%
1998-11-09 0 3.700 - 3.700 - - 0 0 - 2.694 - 2.694 - - 0 - 0.00%
1998-11-06 0 3.700 - 3.900 - - 0 0 - 2.694 - 2.840 - - 0 - 0.00%
1998-11-05 0 3.700 3.700 3.900 3.700 3.800 124,000 464,000 3.7419 2.694 2.694 2.840 2.694 2.767 170,297 2.7247 0.00%
1998-11-04 0 3.700 3.700 3.850 3.325 3.900 15,391,000 46,297,925 3.0081 2.694 2.694 2.803 2.421 2.840 21,137,397 2.1903 11.28%
1998-11-03 0 3.325 3.250 3.325 3.300 3.450 338,000 1,144,225 3.3853 2.421 2.366 2.421 2.403 2.512 464,196 2.4650 -0.75%
1998-11-02 0 3.350 3.275 3.400 3.200 3.350 86,000 280,450 3.2610 2.439 2.385 2.476 2.330 2.439 118,109 2.3745 4.69%
1998-10-30 0 3.200 3.175 3.200 3.175 3.300 246,000 793,500 3.2256 2.330 2.312 2.330 2.312 2.403 337,847 2.3487 -3.03%
1998-10-29 0 3.300 3.200 3.300 3.300 3.400 51,000 170,650 3.3461 2.403 2.330 2.403 2.403 2.476 70,041 2.4364 -2.94%
1998-10-27 0 3.400 3.400 3.475 3.200 3.525 387,000 1,342,550 3.4691 2.476 2.476 2.530 2.330 2.567 531,491 2.5260 9.68%
1998-10-26 0 3.100 3.075 3.150 3.000 3.100 122,000 371,000 3.0410 2.257 2.239 2.294 2.184 2.257 167,550 2.2143 0.00%
1998-10-23 0 3.100 3.050 3.100 3.100 3.100 50,000 155,000 3.1000 2.257 2.221 2.257 2.257 2.257 68,668 2.2572 -1.59%
1998-10-22 0 3.150 3.100 3.150 3.150 3.200 29,000 92,500 3.1897 2.294 2.257 2.294 2.294 2.330 39,827 2.3225 -5.26%
1998-10-21 0 3.325 3.325 3.350 3.300 3.325 84,000 277,700 3.3060 2.421 2.421 2.439 2.403 2.421 115,362 2.4072 0.76%
1998-10-20 0 3.300 3.225 3.300 3.250 3.300 20,000 65,500 3.2750 2.403 2.348 2.403 2.366 2.403 27,467 2.3847 1.54%
1998-10-19 0 3.250 3.200 3.250 3.250 3.250 45,000 146,250 3.2500 2.366 2.330 2.366 2.366 2.366 61,801 2.3665 3.17%
1998-10-16 0 3.150 3.150 3.250 3.150 3.150 23,000 72,450 3.1500 2.294 2.294 2.366 2.294 2.294 31,587 2.2936 3.28%
1998-10-15 0 3.050 3.050 3.100 3.050 3.050 9,000 27,450 3.0500 2.221 2.221 2.257 2.221 2.221 12,360 2.2208 0.00%
1998-10-14 0 3.050 3.025 3.050 3.050 3.075 280,000 860,250 3.0723 2.221 2.203 2.221 2.221 2.239 384,541 2.2371 -0.81%
1998-10-13 0 3.075 3.050 3.100 3.075 3.100 99,000 298,796 3.0181 2.239 2.221 2.257 2.239 2.257 135,963 2.1976 3.36%
1998-10-12 0 2.975 2.900 3.100 2.900 2.975 25,000 73,775 2.9510 2.166 2.112 2.257 2.112 2.166 34,334 2.1487 5.31%
1998-10-09 0 2.825 2.825 2.900 2.825 3.000 24,000 69,475 2.8948 2.057 2.057 2.112 2.057 2.184 32,961 2.1078 -8.87%
1998-10-08 0 3.100 3.000 3.125 3.100 3.100 22,000 68,200 3.1000 2.257 2.184 2.275 2.257 2.257 30,214 2.2572 3.33%
1998-10-07 0 3.000 3.000 3.100 2.975 3.150 1,380,000 4,141,600 3.0012 2.184 2.184 2.257 2.166 2.294 1,895,238 2.1853 -4.76%
1998-10-05 0 3.150 3.000 3.150 3.000 3.150 46,000 141,600 3.0783 2.294 2.184 2.294 2.184 2.294 63,175 2.2414 8.62%
1998-09-30 0 2.900 2.825 2.950 2.900 2.950 203,000 588,650 2.8998 2.112 2.057 2.148 2.112 2.148 278,792 2.1114 -1.69%
1998-09-29 0 2.950 2.925 2.950 2.900 3.000 866,000 2,554,675 2.9500 2.148 2.130 2.148 2.112 2.184 1,189,330 2.1480 -4.84%
1998-09-28 0 3.100 3.000 3.100 3.100 3.250 75,640 239,420 3.1653 2.257 2.184 2.257 2.257 2.366 103,881 2.3048 -5.34%
1998-09-25 0 3.275 - 3.400 3.275 3.400 145,000 485,375 3.3474 2.385 - 2.476 2.385 2.476 199,137 2.4374 -3.68%
1998-09-24 0 3.400 3.400 3.500 3.400 3.400 2,000 6,800 3.4000 2.476 2.476 2.548 2.476 2.476 2,747 2.4757 0.00%
1998-09-23 0 3.400 3.400 3.450 3.400 3.400 59,000 200,600 3.4000 2.476 2.476 2.512 2.476 2.476 81,028 2.4757 -1.45%
1998-09-22 0 3.450 3.400 - 3.450 3.450 15,000 51,750 3.4500 2.512 2.476 - 2.512 2.512 20,600 2.5121 0.00%
1998-09-21 0 3.450 3.450 3.500 3.450 3.500 20,000 69,500 3.4750 2.512 2.512 2.548 2.512 2.548 27,467 2.5303 -2.82%
1998-09-18 0 3.550 - - - - 0 0 - 2.585 - - - - 0 - 0.00%
1998-09-17 0 3.550 - - 3.400 3.550 33,000 113,150 3.4288 2.585 - - 2.476 2.585 45,321 2.4966 2.90%
1998-09-16 0 3.450 3.450 - 3.450 3.450 10,000 34,500 3.4500 2.512 2.512 - 2.512 2.512 13,734 2.5121 0.00%
1998-09-15 0 3.450 3.450 3.600 3.450 3.450 20,000 69,000 3.4500 2.512 2.512 2.621 2.512 2.512 27,467 2.5121 -1.43%
1998-09-14 0 3.500 3.400 3.600 3.400 3.500 23,000 78,600 3.4174 2.548 2.476 2.621 2.476 2.548 31,587 2.4883 2.94%
1998-09-11 0 3.400 3.400 3.500 3.400 3.400 40,000 136,000 3.4000 2.476 2.476 2.548 2.476 2.476 54,934 2.4757 -0.73%
1998-09-10 0 3.525 3.500 3.550 3.525 3.550 74,360 262,994 3.5368 2.494 2.476 2.512 2.494 2.512 105,105 2.5022 -1.40%
1998-09-09 0 3.575 3.550 3.600 3.575 3.650 38,000 137,050 3.6066 2.529 2.512 2.547 2.529 2.582 53,711 2.5516 -0.69%
1998-09-08 0 3.600 3.550 3.625 3.600 3.625 40,000 144,750 3.6188 2.547 2.512 2.565 2.547 2.565 56,538 2.5602 0.00%
1998-09-07 0 3.600 3.600 3.900 - - 0 0 - 2.547 2.547 2.759 - - 0 - 2.86%
1998-09-04 0 3.500 3.450 - 3.500 3.500 20,000 70,000 3.5000 2.476 2.441 - 2.476 2.476 28,269 2.4762 2.94%
1998-09-03 0 3.400 3.400 3.550 3.400 3.400 12,000 40,800 3.4000 2.405 2.405 2.512 2.405 2.405 16,962 2.4054 -1.45%
1998-09-02 0 3.450 3.400 3.450 - - 0 0 - 2.441 2.405 2.441 - - 0 - 0.00%
1998-09-01 0 3.450 3.400 3.500 - - 0 0 - 2.441 2.405 2.476 - - 0 - 0.00%
1998-08-31 0 3.450 3.400 - - - 0 0 - 2.441 2.405 - - - 0 - 0.00%
1998-08-28 0 3.450 3.400 3.450 3.450 3.550 40,000 140,250 3.5063 2.441 2.405 2.441 2.441 2.512 56,538 2.4806 -2.82%
1998-08-27 0 3.550 3.550 3.650 3.550 3.550 1,000 3,550 3.5500 2.512 2.512 2.582 2.512 2.512 1,413 2.5116 0.00%
1998-08-26 0 3.550 3.550 3.650 - - 0 0 - 2.512 2.512 2.582 - - 0 - 0.00%
1998-08-25 0 3.550 3.550 3.650 - - 0 0 - 2.512 2.512 2.582 - - 0 - 0.00%
1998-08-24 0 3.550 3.550 3.650 3.550 3.550 20,000 71,000 3.5500 2.512 2.512 2.582 2.512 2.512 28,269 2.5116 -1.39%
1998-08-21 0 3.600 3.550 3.700 3.600 3.600 30,000 108,000 3.6000 2.547 2.512 2.618 2.547 2.547 42,404 2.5469 0.00%
1998-08-20 0 3.600 3.550 3.650 - - 0 0 - 2.547 2.512 2.582 - - 0 - 0.00%
1998-08-19 0 3.600 3.600 3.650 3.600 3.600 150,000 540,000 3.6000 2.547 2.547 2.582 2.547 2.547 212,019 2.5469 -1.37%
1998-08-18 0 3.650 3.600 3.650 3.600 3.650 120,000 433,500 3.6125 2.582 2.547 2.582 2.547 2.582 169,615 2.5558 0.00%
1998-08-14 0 3.650 3.600 3.750 3.650 3.650 58,000 211,700 3.6500 2.582 2.547 2.653 2.582 2.582 81,981 2.5823 -1.35%
1998-08-13 0 3.700 3.675 3.750 3.700 3.725 145,000 536,750 3.7017 2.618 2.600 2.653 2.618 2.635 204,952 2.6189 0.00%
1998-08-12 0 3.700 3.675 3.750 3.650 3.725 707,000 2,565,950 3.6293 2.618 2.600 2.653 2.582 2.635 999,315 2.5677 1.37%
1998-08-11 0 3.650 - 3.700 3.650 3.675 1,040,000 3,771,500 3.6264 2.582 - 2.618 2.582 2.600 1,469,997 2.5657 -1.35%
1998-08-10 0 3.700 3.675 3.750 3.700 3.725 60,000 222,500 3.7083 2.618 2.600 2.653 2.618 2.635 84,808 2.6236 -1.99%
1998-08-07 0 3.775 3.775 3.825 3.775 3.775 15,000 56,625 3.7750 2.671 2.671 2.706 2.671 2.671 21,202 2.6708 -1.31%
1998-08-06 0 3.825 3.800 3.900 3.800 3.825 6,000 22,875 3.8125 2.706 2.688 2.759 2.688 2.706 8,481 2.6973 -0.65%
1998-08-05 0 3.850 3.850 - 3.800 3.850 70,000 268,000 3.8286 2.724 2.724 - 2.688 2.724 98,942 2.7087 1.32%
1998-08-04 0 3.800 3.800 3.875 3.800 4.000 324,000 1,245,950 3.8455 2.688 2.688 2.742 2.688 2.830 457,961 2.7206 -6.17%
1998-08-03 0 4.050 3.850 4.050 - - 0 0 - 2.865 2.724 2.865 - - 0 - 0.00%
1998-07-31 0 4.050 3.850 4.050 4.050 4.050 24,000 97,200 4.0500 2.865 2.724 2.865 2.865 2.865 33,923 2.8653 2.53%
1998-07-30 0 3.950 - 4.050 3.950 4.050 51,000 203,050 3.9814 2.795 - 2.865 2.795 2.865 72,086 2.8168 -4.82%
1998-07-29 0 4.150 - 4.150 - - 0 0 - 2.936 - 2.936 - - 0 - -0.60%
1998-07-28 0 4.175 - 4.175 - - 0 0 - 2.954 - 2.954 - - 0 - -0.60%
1998-07-27 0 4.200 - 4.250 - - 0 0 - 2.971 - 3.007 - - 0 - 0.00%
1998-07-24 0 4.200 - 4.300 - - 0 0 - 2.971 - 3.042 - - 0 - 0.00%
1998-07-23 0 4.200 - - - - 0 0 - 2.971 - - - - 0 - 0.00%
1998-07-22 0 4.200 4.150 4.300 4.200 4.200 3,000 12,600 4.2000 2.971 2.936 3.042 2.971 2.971 4,240 2.9714 -2.33%
1998-07-21 0 4.300 4.200 - - - 0 0 - 3.042 2.971 - - - 0 - 0.00%
1998-07-20 0 4.300 4.300 4.450 4.300 4.300 22,800 97,960 4.2965 3.042 3.042 3.148 3.042 3.042 32,227 3.0397 0.00%
1998-07-17 0 4.300 - 4.300 4.300 4.350 28,000 120,650 4.3089 3.042 - 3.042 3.042 3.078 39,577 3.0485 -1.15%
1998-07-16 0 4.350 4.300 4.400 4.300 4.400 2,083,000 7,654,500 3.6747 3.078 3.042 3.113 3.042 3.113 2,944,235 2.5998 1.16%
1998-07-15 0 4.300 4.300 4.400 4.300 4.300 61,000 262,300 4.3000 3.042 3.042 3.113 3.042 3.042 86,221 3.0422 0.00%
1998-07-14 0 4.300 4.300 4.400 4.300 4.400 117,000 504,800 4.3145 3.042 3.042 3.113 3.042 3.113 165,375 3.0525 0.00%
1998-07-13 0 4.300 4.200 4.300 4.250 4.300 68,000 291,400 4.2853 3.042 2.971 3.042 3.007 3.042 96,115 3.0318 -1.15%
1998-07-10 0 4.350 4.300 4.400 4.350 4.350 30,000 130,500 4.3500 3.078 3.042 3.113 3.078 3.078 42,404 3.0776 0.00%
1998-07-09 0 4.350 4.300 4.400 4.350 4.450 63,000 277,050 4.3976 3.078 3.042 3.113 3.078 3.148 89,048 3.1112 -2.25%
1998-07-08 0 4.450 4.400 4.600 4.450 4.450 2,000 8,900 4.4500 3.148 3.113 3.254 3.148 3.148 2,827 3.1483 -1.11%
1998-07-07 0 4.500 4.400 4.500 4.500 4.500 18,000 81,000 4.5000 3.184 3.113 3.184 3.184 3.184 25,442 3.1837 -4.26%
1998-07-06 0 4.700 - 4.700 - - 0 0 - 3.325 - 3.325 - - 0 - 0.00%
1998-07-03 0 4.700 - 4.800 - - 0 0 - 3.325 - 3.396 - - 0 - 0.00%
1998-07-02 0 4.700 - 4.750 - - 0 0 - 3.325 - 3.361 - - 0 - 0.00%
1998-06-30 0 4.700 4.500 4.700 - - 0 0 - 3.325 3.184 3.325 - - 0 - -1.05%
1998-06-29 0 4.750 4.500 4.850 4.750 4.750 37,000 175,750 4.7500 3.361 3.184 3.431 3.361 3.361 52,298 3.3606 5.56%
1998-06-26 0 4.500 4.500 4.875 4.500 4.500 10,000 45,000 4.5000 3.184 3.184 3.449 3.184 3.184 14,135 3.1837 0.00%
1998-06-25 0 4.500 4.500 4.650 4.500 4.600 1,030,000 4,435,750 4.3066 3.184 3.184 3.290 3.184 3.254 1,455,863 3.0468 0.00%
1998-06-24 0 4.500 4.500 4.650 4.450 4.500 44,000 197,300 4.4841 3.184 3.184 3.290 3.148 3.184 62,192 3.1724 -3.23%
1998-06-23 0 4.650 - 4.650 - - 0 0 - 3.290 - 3.290 - - 0 - 0.00%
1998-06-22 0 4.650 4.500 4.650 4.600 4.675 36,000 166,400 4.6222 3.290 3.184 3.290 3.254 3.307 50,885 3.2701 -4.62%
1998-06-19 0 4.875 - 4.875 - - 0 0 - 3.449 - 3.449 - - 0 - 0.00%
1998-06-18 0 4.875 - 4.900 - - 5,000 24,500 4.9000 3.449 - 3.467 - - 7,067 3.4667 0.00%
1998-06-17 0 4.875 - 4.875 4.800 4.900 83,000 403,300 4.8590 3.449 - 3.449 3.396 3.467 117,317 3.4377 1.56%
1998-06-16 0 4.800 - 4.825 4.725 4.900 919,300 4,375,770 4.7599 3.396 - 3.414 3.343 3.467 1,299,393 3.3675 0.00%
1998-06-15 0 4.800 4.700 - 4.650 4.800 625,000 2,975,600 4.7610 3.396 3.325 - 3.290 3.396 883,412 3.3683 0.00%
1998-06-12 0 4.800 4.600 4.850 4.500 4.800 80,000 369,500 4.6188 3.396 3.254 3.431 3.184 3.396 113,077 3.2677 6.67%
1998-06-11 0 4.500 4.500 - 4.500 4.500 20,000 90,000 4.5000 3.184 3.184 - 3.184 3.184 28,269 3.1837 0.00%
1998-06-10 0 4.500 4.500 4.825 4.450 4.500 183,000 819,350 4.4773 3.184 3.184 3.414 3.148 3.184 258,663 3.1676 -2.70%
1998-06-09 0 4.625 4.500 - - - 0 0 - 3.272 3.184 - - - 0 - 0.00%
1998-06-08 0 4.625 4.600 4.675 - - 0 0 - 3.272 3.254 3.307 - - 0 - 0.00%
1998-06-05 0 4.625 4.525 4.975 - - 0 0 - 3.272 3.201 3.520 - - 0 - 0.00%
1998-06-04 0 4.625 4.500 - - - 0 0 - 3.272 3.184 - - - 0 - 0.00%
1998-06-03 0 4.625 4.525 4.675 4.625 4.650 20,000 92,750 4.6375 3.272 3.201 3.307 3.272 3.290 28,269 3.2810 0.54%
1998-06-02 0 4.600 4.525 4.650 4.550 4.600 20,000 91,800 4.5900 3.254 3.201 3.290 3.219 3.254 28,269 3.2474 2.22%
1998-06-01 0 4.500 4.500 4.675 - - 0 0 - 3.184 3.184 3.307 - - 0 - 0.00%
1998-05-29 0 4.500 4.500 4.600 4.500 4.500 20,000 90,000 4.5000 3.184 3.184 3.254 3.184 3.184 28,269 3.1837 -2.70%
1998-05-28 0 4.625 - 4.725 - - 0 0 - 3.272 - 3.343 - - 0 - 0.00%
1998-05-27 0 4.625 - - 4.600 4.650 128,000 592,300 4.6273 3.272 - - 3.254 3.290 180,923 3.2738 -0.54%
1998-05-26 0 4.650 4.600 4.700 - - 0 0 - 3.290 3.254 3.325 - - 0 - 0.00%
1998-05-25 0 4.650 4.650 4.900 4.575 4.575 22,000 105,450 4.7932 3.290 3.290 3.467 3.237 3.237 31,096 3.3911 -6.53%
1998-05-22 0 4.975 4.600 5.000 4.950 4.975 770,000 3,830,000 4.9740 3.520 3.254 3.537 3.502 3.520 1,088,363 3.5190 0.00%
1998-05-21 0 4.975 - 4.975 - - 0 0 - 3.520 - 3.520 - - 0 - 0.00%
1998-05-20 0 4.975 - 4.975 4.925 4.975 90,000 446,750 4.9639 3.520 - 3.520 3.484 3.520 127,211 3.5119 -1.49%
1998-05-19 0 5.050 - 5.050 4.950 5.050 144,000 718,940 4.9926 3.573 - 3.573 3.502 3.573 203,538 3.5322 1.00%
1998-05-18 0 5.000 4.900 5.200 4.900 5.000 31,000 153,000 4.9355 3.537 3.467 3.679 3.467 3.537 43,817 3.4918 4.17%
1998-05-15 0 4.800 4.800 4.900 4.700 4.800 52,000 248,600 4.7808 3.396 3.396 3.467 3.325 3.396 73,500 3.3823 3.23%
1998-05-14 0 4.650 4.500 - 4.625 4.650 6,000 27,800 4.6333 3.290 3.184 - 3.272 3.290 8,481 3.2780 3.33%
1998-05-13 0 4.500 - 4.575 4.500 4.600 132,000 601,050 4.5534 3.184 - 3.237 3.184 3.254 186,577 3.2215 2.27%
1998-05-12 0 4.400 4.350 4.475 - - 0 0 - 3.113 3.078 3.166 - - 0 - 0.00%
1998-05-11 0 4.400 4.400 4.500 4.400 4.400 69,000 303,600 4.4000 3.113 3.113 3.184 3.113 3.113 97,529 3.1129 -1.12%
1998-05-08 0 4.450 4.450 4.525 4.450 4.475 84,000 374,050 4.4530 3.148 3.148 3.201 3.148 3.166 118,731 3.1504 1.71%
1998-05-07 0 4.375 4.300 4.400 4.200 4.375 71,000 306,975 4.3236 3.095 3.042 3.113 2.971 3.095 100,356 3.0589 -0.57%
1998-05-06 0 4.400 4.325 4.400 - - 10,000 43,260 4.3260 3.113 3.060 3.113 - - 14,135 3.0606 0.00%
1998-05-05 0 4.400 4.300 4.400 4.300 4.400 32,000 138,425 4.3258 3.113 3.042 3.113 3.042 3.113 45,231 3.0604 -1.12%
1998-05-04 0 4.450 4.350 4.500 4.225 4.450 152,000 654,335 4.3048 3.148 3.078 3.184 2.989 3.148 214,846 3.0456 2.30%
1998-05-01 0 4.350 4.325 4.350 4.300 4.400 330,000 1,432,850 4.3420 3.078 3.060 3.078 3.042 3.113 466,441 3.0719 -3.33%
1998-04-30 0 4.500 4.400 4.550 4.425 4.600 39,000 174,550 4.4756 3.184 3.113 3.219 3.131 3.254 55,125 3.1664 -3.23%
1998-04-29 0 4.650 4.550 4.700 4.650 4.650 5,000 23,250 4.6500 3.290 3.219 3.325 3.290 3.290 7,067 3.2898 -3.13%
1998-04-28 0 4.800 4.750 4.800 4.800 4.800 20,000 96,000 4.8000 3.396 3.361 3.396 3.396 3.396 28,269 3.3959 -3.03%
1998-04-27 0 4.950 4.950 5.050 4.950 5.000 80,000 399,750 4.9969 3.502 3.502 3.573 3.502 3.537 113,077 3.5352 -1.00%
1998-04-24 0 5.000 5.000 5.050 5.000 5.000 40,000 200,000 5.0000 3.537 3.537 3.573 3.537 3.537 56,538 3.5374 0.00%
1998-04-23 0 5.000 5.000 5.100 5.000 5.000 13,000 65,000 5.0000 3.537 3.537 3.608 3.537 3.537 18,375 3.5374 0.00%
1998-04-22 0 5.000 5.000 - - - 0 0 - 3.537 3.537 - - - 0 - 0.00%
1998-04-21 0 5.000 - - 5.000 5.000 25,000 125,000 5.0000 3.537 - - 3.537 3.537 35,336 3.5374 1.01%
1998-04-20 0 4.950 4.950 - - - 0 0 - 3.502 3.502 - - - 0 - 2.06%
1998-04-17 0 4.850 4.750 - - - 0 0 - 3.431 3.361 - - - 0 - 0.00%
1998-04-16 0 4.850 4.850 - - - 0 0 - 3.431 3.431 - - - 0 - 0.00%
1998-04-15 0 4.850 4.850 - - - 0 0 - 3.431 3.431 - - - 0 - 0.00%
1998-04-14 0 4.850 4.850 - - - 0 0 - 3.431 3.431 - - - 0 - 0.00%
1998-04-09 0 4.850 4.850 - - - 0 0 - 3.431 3.431 - - - 0 - 0.00%
1998-04-08 0 4.850 4.850 - - - 0 0 - 3.431 3.431 - - - 0 - 0.00%
1998-04-07 0 4.850 4.850 - 4.800 4.850 15,000 72,300 4.8200 3.431 3.431 - 3.396 3.431 21,202 3.4101 0.00%
1998-04-03 0 4.850 4.700 - 4.850 4.975 151,000 739,100 4.8947 3.431 3.325 - 3.431 3.520 213,432 3.4629 -2.51%
1998-04-02 0 4.975 4.975 5.000 4.975 5.000 20,000 99,750 4.9875 3.520 3.520 3.537 3.520 3.537 28,269 3.5286 -0.50%
1998-04-01 0 5.000 4.975 5.250 5.000 5.100 40,000 201,000 5.0250 3.537 3.520 3.714 3.537 3.608 56,538 3.5551 -1.96%
1998-03-31 0 5.100 5.100 5.200 4.975 5.100 78,000 391,600 5.0205 3.608 3.608 3.679 3.520 3.608 110,250 3.5519 0.99%
1998-03-30 0 5.050 - 5.050 5.050 5.100 18,000 91,100 5.0611 3.573 - 3.573 3.573 3.608 25,442 3.5807 -0.98%
1998-03-27 0 5.100 5.100 5.400 5.000 5.200 237,000 1,196,800 5.0498 3.608 3.608 3.820 3.537 3.679 334,990 3.5726 -1.92%
1998-03-26 0 5.200 5.050 5.300 4.900 5.200 69,000 347,200 5.0319 3.679 3.573 3.750 3.467 3.679 97,529 3.5600 7.22%
1998-03-25 0 4.850 4.800 4.900 - - 0 0 - 3.431 3.396 3.467 - - 0 - 0.00%
1998-03-24 0 4.850 4.800 4.900 - - 0 0 - 3.431 3.396 3.467 - - 0 - 0.00%
1998-03-23 0 4.850 4.800 4.875 4.800 4.850 19,000 91,950 4.8395 3.431 3.396 3.449 3.396 3.431 26,856 3.4239 1.04%
1998-03-20 0 4.800 4.800 4.900 4.800 4.800 5,000 24,000 4.8000 3.396 3.396 3.467 3.396 3.396 7,067 3.3959 2.13%
1998-03-19 0 4.700 4.700 - - - 0 0 - 3.325 3.325 - - - 0 - 0.00%
1998-03-18 0 4.700 4.700 - 4.700 4.700 3,000 14,100 4.7000 3.325 3.325 - 3.325 3.325 4,240 3.3252 0.00%
1998-03-17 0 4.700 4.700 - 4.700 4.700 15,900 74,460 4.6830 3.325 3.325 - 3.325 3.325 22,474 3.3132 0.00%
1998-03-16 0 4.700 4.700 - 4.700 4.725 101,000 475,130 4.7043 3.325 3.325 - 3.325 3.343 142,759 3.3282 0.00%
1998-03-13 0 4.700 4.700 4.800 4.700 4.700 6,000 28,200 4.7000 3.325 3.325 3.396 3.325 3.325 8,481 3.3252 0.00%
1998-03-12 0 4.700 4.700 - 4.700 4.700 45,000 211,500 4.7000 3.325 3.325 - 3.325 3.325 63,606 3.3252 0.00%
1998-03-11 0 4.700 4.700 - 4.700 4.725 25,000 117,625 4.7050 3.325 3.325 - 3.325 3.343 35,336 3.3287 0.00%
1998-03-10 0 4.700 4.675 - 4.700 4.700 106,000 498,200 4.7000 3.325 3.307 - 3.325 3.325 149,827 3.3252 0.00%
1998-03-09 0 4.700 4.700 4.875 - - 1 5 5.0000 3.325 3.325 3.449 - - 1 3.5374 0.53%
1998-03-06 0 4.675 4.675 - 4.625 4.675 371,000 1,728,375 4.6587 3.307 3.307 - 3.272 3.307 524,393 3.2960 1.08%
1998-03-05 0 4.625 4.625 4.650 4.600 4.625 16,000 73,900 4.6188 3.272 3.272 3.290 3.254 3.272 22,615 3.2677 -0.54%
1998-03-04 0 4.650 4.625 4.700 - - 743,000 3,454,950 4.6500 3.290 3.272 3.325 - - 1,050,200 3.2898 0.00%
1998-03-03 0 4.650 4.625 4.675 4.600 4.650 171,000 795,150 4.6500 3.290 3.272 3.307 3.254 3.290 241,701 3.2898 -1.06%
1998-03-02 0 4.700 - 4.800 4.700 4.850 99,000 472,150 4.7692 3.325 - 3.396 3.325 3.431 139,932 3.3741 -2.59%
1998-02-27 0 4.825 4.775 4.825 4.825 4.925 163,000 792,050 4.8592 3.414 3.378 3.414 3.414 3.484 230,394 3.4378 -1.53%
1998-02-26 0 4.900 4.875 5.000 4.875 4.900 31,000 151,875 4.8992 3.467 3.449 3.537 3.449 3.467 43,817 3.4661 -1.01%
1998-02-25 0 4.950 4.900 5.000 4.900 5.000 50,000 248,000 4.9600 3.502 3.467 3.537 3.467 3.537 70,673 3.5091 1.02%
1998-02-24 0 4.900 4.900 5.100 4.900 4.900 20,000 98,000 4.9000 3.467 3.467 3.608 3.467 3.467 28,269 3.4667 -2.00%
1998-02-23 0 5.000 5.000 5.100 5.000 5.100 40,000 202,000 5.0500 3.537 3.537 3.608 3.537 3.608 56,538 3.5728 0.00%
1998-02-20 0 5.000 - 5.150 5.000 5.050 20,000 100,500 5.0250 3.537 - 3.644 3.537 3.573 28,269 3.5551 -3.85%
1998-02-19 0 5.200 5.200 - 5.150 5.300 227,000 1,181,550 5.2051 3.679 3.679 - 3.644 3.750 320,855 3.6825 1.96%
1998-02-18 0 5.100 5.000 - 4.975 5.100 10,000 50,550 5.0550 3.608 3.537 - 3.520 3.608 14,135 3.5763 4.62%
1998-02-17 0 4.875 4.875 - - - 0 0 - 3.449 3.449 - - - 0 - 0.52%
1998-02-16 0 4.850 4.850 5.200 4.850 5.000 53,000 261,800 4.9396 3.431 3.431 3.679 3.431 3.537 74,913 3.4947 -3.96%
1998-02-13 0 5.050 5.000 5.200 5.050 5.050 10,000 50,500 5.0500 3.573 3.537 3.679 3.573 3.573 14,135 3.5728 1.00%
1998-02-12 0 5.000 5.000 - 5.000 5.000 20,000 100,000 5.0000 3.537 3.537 - 3.537 3.537 28,269 3.5374 -2.91%
1998-02-11 0 5.150 5.150 5.200 5.150 5.150 39,000 199,550 5.1167 3.644 3.644 3.679 3.644 3.644 55,125 3.6200 -0.96%
1998-02-10 0 5.200 5.100 5.200 5.100 5.200 96,000 494,600 5.1521 3.679 3.608 3.679 3.608 3.679 135,692 3.6450 0.00%
1998-02-09 0 5.200 5.200 5.250 5.100 5.250 151,000 782,500 5.1821 3.679 3.679 3.714 3.608 3.714 213,432 3.6663 0.97%
1998-02-06 0 5.150 5.100 5.150 5.000 5.200 75,000 383,450 5.1127 3.644 3.608 3.644 3.537 3.679 106,009 3.6171 6.19%
1998-02-05 0 4.850 4.825 - 4.850 4.850 15,000 72,750 4.8500 3.431 3.414 - 3.431 3.431 21,202 3.4313 2.11%
1998-02-04 0 4.750 - 4.750 4.750 4.800 20,000 95,500 4.7750 3.361 - 3.361 3.361 3.396 28,269 3.3782 -1.04%
1998-02-03 0 4.800 4.800 4.900 4.800 4.800 53,000 254,400 4.8000 3.396 3.396 3.467 3.396 3.396 74,913 3.3959 5.49%
1998-02-02 0 4.550 - 4.550 4.375 4.650 337,000 1,514,375 4.4937 3.219 - 3.219 3.095 3.290 476,336 3.1792 4.00%
1998-01-27 0 4.375 4.350 4.400 4.375 4.400 55,000 241,650 4.3936 3.095 3.078 3.113 3.095 3.113 77,740 3.1084 -0.57%
1998-01-26 0 4.400 4.400 4.500 4.400 4.500 14,000 62,600 4.4714 3.113 3.113 3.184 3.113 3.184 19,788 3.1635 -3.30%
1998-01-23 0 4.550 4.500 4.550 4.400 4.550 292,000 1,309,000 4.4829 3.219 3.184 3.219 3.113 3.219 412,730 3.1716 3.41%
1998-01-22 0 4.400 4.400 - 4.400 4.500 105,000 463,000 4.4095 3.113 3.113 - 3.113 3.184 148,413 3.1197 -4.35%
1998-01-21 0 4.600 4.500 4.700 4.600 4.800 50,000 234,000 4.6800 3.254 3.184 3.325 3.254 3.396 70,673 3.3110 -4.17%
1998-01-20 0 4.800 4.700 4.900 - - 0 0 - 3.396 3.325 3.467 - - 0 - 0.00%
1998-01-19 0 4.800 4.700 - 4.800 4.800 10,000 48,000 4.8000 3.396 3.325 - 3.396 3.396 14,135 3.3959 2.13%
1998-01-16 0 4.700 4.600 4.800 4.700 4.700 10,000 47,000 4.7000 3.325 3.254 3.396 3.325 3.325 14,135 3.3252 0.00%
1998-01-15 0 4.700 4.600 4.700 4.700 5.000 90,000 437,500 4.8611 3.325 3.254 3.325 3.325 3.537 127,211 3.4392 -9.62%
1998-01-14 0 5.200 5.000 5.200 5.000 5.300 236,000 1,218,700 5.1640 3.679 3.537 3.679 3.537 3.750 333,576 3.6534 1.96%
1998-01-13 0 5.100 - 5.200 - - 0 0 - 3.608 - 3.679 - - 0 - 0.00%
1998-01-12 0 5.100 - 5.100 - - 0 0 - 3.608 - 3.608 - - 0 - -6.42%
1998-01-09 0 5.450 - 5.450 - - 0 0 - 3.856 - 3.856 - - 0 - -0.91%
1998-01-08 0 5.500 5.500 - 5.300 5.500 65,000 351,500 5.4077 3.891 3.891 - 3.750 3.891 91,875 3.8259 -0.00%
1998-01-07 0 5.550 5.550 5.950 5.350 5.550 69,000 375,950 5.4486 3.891 3.891 4.172 3.751 3.891 98,415 3.8200 -3.48%
1998-01-06 0 5.750 - 5.800 - - 0 0 - 4.031 - 4.066 - - 0 - 0.00%
1998-01-05 0 5.750 - 5.800 - - 0 0 - 4.031 - 4.066 - - 0 - 0.00%
1998-01-02 0 5.750 - 5.900 - - 0 0 - 4.031 - 4.137 - - 0 - 0.00%
1997-12-31 0 5.750 5.550 5.750 - - 0 0 - 4.031 3.891 4.031 - - 0 - 0.00%
1997-12-30 0 5.750 5.500 5.750 5.700 5.750 30,000 171,100 5.7033 4.031 3.856 4.031 3.996 4.031 42,789 3.9987 0.88%
1997-12-29 0 5.700 - 5.700 5.700 5.800 12,000 68,900 5.7417 3.996 - 3.996 3.996 4.066 17,116 4.0255 -1.72%
1997-12-24 0 5.800 5.600 6.000 - - 0 0 - 4.066 3.926 4.207 - - 0 - 0.00%
1997-12-23 0 5.800 - 5.800 - - 0 0 - 4.066 - 4.066 - - 0 - -0.85%
1997-12-22 0 5.850 - 5.850 - - 0 0 - 4.101 - 4.101 - - 0 - -0.85%
1997-12-19 0 5.900 - 5.900 - - 0 0 - 4.137 - 4.137 - - 0 - 0.00%
1997-12-18 0 5.900 - 5.900 - - 0 0 - 4.137 - 4.137 - - 0 - -4.07%
1997-12-17 0 6.150 - 6.150 - - 0 0 - 4.312 - 4.312 - - 0 - -0.81%
1997-12-16 0 6.200 - 6.200 - - 0 0 - 4.347 - 4.347 - - 0 - 0.00%
1997-12-15 0 6.200 - 6.200 5.650 6.200 95,000 558,500 5.8789 4.347 - 4.347 3.961 4.347 135,499 4.1218 11.71%
1997-12-12 0 5.550 5.350 5.750 - - 0 0 - 3.891 3.751 4.031 - - 0 - 0.00%
1997-12-11 0 5.550 5.550 - 5.550 5.550 8,000 44,400 5.5500 3.891 3.891 - 3.891 3.891 11,410 3.8912 -4.31%
1997-12-10 0 5.800 - 5.800 - - 0 0 - 4.066 - 4.066 - - 0 - 0.00%
1997-12-09 0 5.800 5.600 5.800 5.800 5.800 3,000 17,400 5.8000 4.066 3.926 4.066 4.066 4.066 4,279 4.0664 -0.85%
1997-12-08 0 5.850 5.800 5.850 5.700 5.850 84,000 482,850 5.7482 4.101 4.066 4.101 3.996 4.101 119,810 4.0301 3.54%
1997-12-05 0 5.650 5.650 5.700 5.650 6.000 16,000 92,600 5.7875 3.961 3.961 3.996 3.961 4.207 22,821 4.0577 -5.83%
1997-12-04 0 6.000 - 6.000 - - 0 0 - 4.207 - 4.207 - - 0 - 0.00%
1997-12-03 0 6.000 - 6.000 6.000 6.000 31,000 186,000 6.0000 4.207 - 4.207 4.207 4.207 44,216 4.2067 0.00%
1997-12-02 0 6.000 - 6.000 5.800 6.000 40,000 235,100 5.8775 4.207 - 4.207 4.066 4.207 57,052 4.1208 4.35%
1997-12-01 0 5.750 5.750 5.800 5.750 5.750 41,000 235,750 5.7500 4.031 4.031 4.066 4.031 4.031 58,479 4.0314 0.00%
1997-11-28 0 5.750 5.700 5.800 5.700 5.750 38,295 219,193 5.7238 4.031 3.996 4.066 3.996 4.031 54,620 4.0130 0.00%
1997-11-27 0 5.750 5.750 5.800 5.750 5.800 60,000 346,500 5.7750 4.031 4.031 4.066 4.031 4.066 85,579 4.0489 -0.86%
1997-11-26 0 5.800 5.750 5.900 5.750 5.800 52,000 300,450 5.7779 4.066 4.031 4.137 4.031 4.066 74,168 4.0509 0.00%
1997-11-25 0 5.800 5.700 5.800 - - 0 0 - 4.066 3.996 4.066 - - 0 - 0.00%
1997-11-24 0 5.800 5.700 5.900 5.700 5.800 35,000 202,000 5.7714 4.066 3.996 4.137 3.996 4.066 49,921 4.0464 1.75%
1997-11-21 0 5.700 5.700 5.800 5.600 5.700 61,000 344,000 5.6393 3.996 3.996 4.066 3.926 3.996 87,005 3.9538 1.79%
1997-11-20 0 5.600 5.600 5.650 5.550 5.650 109,000 610,150 5.5977 3.926 3.926 3.961 3.891 3.961 155,468 3.9246 2.75%
1997-11-19 0 5.450 5.450 5.550 5.450 5.500 70,000 384,900 5.4986 3.821 3.821 3.891 3.821 3.856 99,842 3.8551 -1.80%
1997-11-18 0 5.550 5.500 5.550 5.400 5.550 150,000 821,500 5.4767 3.891 3.856 3.891 3.786 3.891 213,946 3.8397 3.74%
1997-11-17 0 5.350 5.300 5.500 5.350 5.400 42,000 226,300 5.3881 3.751 3.716 3.856 3.751 3.786 59,905 3.7777 -0.93%
1997-11-14 0 5.400 5.200 5.400 5.300 5.400 64,000 340,200 5.3156 3.786 3.646 3.786 3.716 3.786 91,284 3.7268 1.89%
1997-11-13 0 5.300 5.200 5.300 5.100 5.300 145,000 752,700 5.1910 3.716 3.646 3.716 3.576 3.716 206,815 3.6395 3.92%
1997-11-12 0 5.100 5.100 5.300 5.100 5.150 220,000 1,123,150 5.1052 3.576 3.576 3.716 3.576 3.611 313,788 3.5793 -0.97%
1997-11-11 0 5.150 5.150 - 5.100 5.250 150,000 770,800 5.1387 3.611 3.611 - 3.576 3.681 213,946 3.6028 -1.90%
1997-11-10 0 5.250 5.250 5.400 5.250 5.500 51,000 273,350 5.3598 3.681 3.681 3.786 3.681 3.856 72,742 3.7578 -6.25%
1997-11-07 0 5.600 5.400 5.600 5.600 5.650 20,000 112,500 5.6250 3.926 3.786 3.926 3.926 3.961 28,526 3.9437 -1.75%
1997-11-06 0 5.700 5.650 5.700 5.700 5.800 30,000 172,000 5.7333 3.996 3.961 3.996 3.996 4.066 42,789 4.0197 -1.72%
1997-11-05 0 5.800 5.750 5.800 5.700 5.800 75,000 434,600 5.7947 4.066 4.031 4.066 3.996 4.066 106,973 4.0627 1.75%
1997-11-04 0 5.700 5.700 5.950 5.700 6.000 89,000 514,800 5.7843 3.996 3.996 4.172 3.996 4.207 126,941 4.0554 0.88%
1997-11-03 0 5.650 5.650 6.000 5.650 5.850 27,000 155,650 5.7648 3.961 3.961 4.207 3.961 4.101 38,510 4.0418 4.63%
1997-10-31 0 5.400 5.400 5.850 5.400 5.650 7,000 39,050 5.5786 3.786 3.786 4.101 3.786 3.961 9,984 3.9112 -3.57%
1997-10-30 0 5.600 5.500 5.800 5.350 5.600 172,000 933,400 5.4267 3.926 3.856 4.066 3.751 3.926 245,325 3.8047 3.70%
1997-10-29 0 5.400 5.200 5.400 5.050 5.400 95,000 505,750 5.3237 3.786 3.646 3.786 3.541 3.786 135,499 3.7325 0.93%
1997-10-28 0 5.350 - 5.350 - - 0 0 - 3.751 - 3.751 - - 0 - -9.32%
1997-10-27 0 5.900 - 5.900 - - 0 0 - 4.137 - 4.137 - - 0 - -1.67%
1997-10-24 0 6.000 5.900 6.000 5.900 6.050 165,000 984,900 5.9691 4.207 4.137 4.207 4.137 4.242 235,341 4.1850 0.00%
1997-10-23 0 6.000 - 6.100 6.000 6.800 118,000 735,900 6.2364 4.207 - 4.277 4.207 4.768 168,304 4.3724 -13.67%
1997-10-22 0 6.950 - 6.950 - - 0 0 - 4.873 - 4.873 - - 0 - -3.47%
1997-10-21 0 7.200 - 7.300 7.200 7.200 10,000 72,000 7.2000 5.048 - 5.118 5.048 5.048 14,263 5.0480 -2.70%
1997-10-20 0 7.400 - 7.500 7.400 7.500 16,000 119,400 7.4625 5.188 - 5.258 5.188 5.258 22,821 5.2320 -3.27%
1997-10-17 0 7.650 7.450 7.850 7.650 7.650 29,000 221,850 7.6500 5.363 5.223 5.504 5.363 5.363 41,363 5.3635 0.00%
1997-10-16 0 7.650 - 7.700 - - 0 0 - 5.363 - 5.399 - - 0 - 0.00%
1997-10-15 0 7.650 - 7.650 7.650 7.650 11,000 84,150 7.6500 5.363 - 5.363 5.363 5.363 15,689 5.3635 -3.16%
1997-10-14 0 7.900 7.750 7.900 7.900 7.900 1,000 7,900 7.9000 5.539 5.434 5.539 5.539 5.539 1,426 5.5388 0.00%
1997-10-13 0 7.900 - 7.900 - - 0 0 - 5.539 - 5.539 - - 0 - 0.00%
1997-10-09 0 7.900 7.700 7.900 7.900 8.000 84,000 667,800 7.9500 5.539 5.399 5.539 5.539 5.609 119,810 5.5738 -1.25%
1997-10-08 0 8.000 - 8.000 8.000 8.000 20,000 160,000 8.0000 5.609 - 5.609 5.609 5.609 28,526 5.6089 1.27%
1997-10-07 0 7.900 7.900 8.000 7.900 7.900 30,000 237,000 7.9000 5.539 5.539 5.609 5.539 5.539 42,789 5.5388 -1.25%
1997-10-06 0 8.000 8.000 8.050 7.900 8.000 11,000 87,900 7.9909 5.609 5.609 5.644 5.539 5.609 15,689 5.6025 -0.62%
1997-10-03 0 8.050 7.850 8.100 7.850 8.050 6,000 47,850 7.9750 5.644 5.504 5.679 5.504 5.644 8,558 5.5914 0.00%
1997-09-30 0 8.050 8.050 8.100 8.000 8.050 159,000 1,279,850 8.0494 5.644 5.644 5.679 5.609 5.644 226,783 5.6435 0.00%
1997-09-29 0 8.050 8.000 8.100 8.000 8.050 78,000 625,400 8.0179 5.644 5.609 5.679 5.609 5.644 111,252 5.6215 0.63%
1997-09-26 0 8.000 8.000 8.100 8.000 8.000 10,000 80,000 8.0000 5.609 5.609 5.679 5.609 5.609 14,263 5.6089 0.00%
1997-09-25 0 8.000 8.000 8.100 8.000 8.000 14,000 112,000 8.0000 5.609 5.609 5.679 5.609 5.609 19,968 5.6089 0.00%
1997-09-24 0 8.000 7.950 8.100 - - 0 0 - 5.609 5.574 5.679 - - 0 - 0.00%
1997-09-23 0 8.000 - 8.000 - - 0 0 - 5.609 - 5.609 - - 0 - 0.00%
1997-09-22 0 8.000 - 8.200 - - 0 0 - 5.609 - 5.749 - - 0 - 0.00%
1997-09-19 0 8.000 8.000 - 8.000 8.050 235,000 1,881,350 8.0057 5.609 5.609 - 5.609 5.644 335,183 5.6129 -0.62%
1997-09-18 0 8.050 8.050 8.100 8.000 8.200 260,000 2,091,700 8.0450 5.644 5.644 5.679 5.609 5.749 370,840 5.6404 0.63%
1997-09-16 0 8.000 7.950 8.050 7.850 8.000 29,000 229,500 7.9138 5.609 5.574 5.644 5.504 5.609 41,363 5.5484 1.27%
1997-09-15 0 7.900 7.750 7.900 7.800 7.950 48,000 378,200 7.8792 5.539 5.434 5.539 5.469 5.574 68,463 5.5242 1.94%
1997-09-12 0 7.750 7.750 7.850 7.750 7.900 36,000 282,400 7.8444 5.434 5.434 5.504 5.434 5.539 51,347 5.4998 -0.64%
1997-09-11 0 7.950 7.750 7.950 7.950 7.950 13,000 103,350 7.9500 5.469 5.331 5.469 5.469 5.469 18,899 5.4687 0.00%
1997-09-10 0 7.950 7.950 8.000 7.950 8.000 98,000 780,700 7.9663 5.469 5.469 5.503 5.469 5.503 142,466 5.4799 -0.63%
1997-09-09 0 8.000 7.900 8.050 8.000 8.000 67,000 536,000 8.0000 5.503 5.434 5.537 5.503 5.503 97,400 5.5031 0.00%
1997-09-08 0 8.000 - 8.000 - - 0 0 - 5.503 - 5.503 - - 0 - 0.00%
1997-09-05 0 8.000 7.800 8.000 7.900 8.000 31,000 247,000 7.9677 5.503 5.365 5.503 5.434 5.503 45,066 5.4809 0.00%
1997-09-04 0 8.000 - 8.000 - - 0 0 - 5.503 - 5.503 - - 0 - -1.23%
1997-09-03 0 8.100 7.800 8.300 8.100 8.100 10,000 81,000 8.1000 5.572 5.365 5.709 5.572 5.572 14,537 5.5718 1.25%
1997-09-02 0 8.000 - 8.000 - - 0 0 - 5.503 - 5.503 - - 0 - -0.62%
1997-09-01 0 8.050 7.650 8.100 7.700 8.050 100,000 791,650 7.9165 5.537 5.262 5.572 5.297 5.537 145,374 5.4456 4.55%
1997-08-29 0 7.700 7.700 8.000 7.700 8.000 64,000 498,750 7.7930 5.297 5.297 5.503 5.297 5.503 93,039 5.3606 -6.67%
1997-08-28 0 8.250 8.100 - 8.050 8.250 9,000 72,900 8.1000 5.675 5.572 - 5.537 5.675 13,084 5.5718 0.61%
1997-08-27 0 8.200 8.200 8.350 8.200 8.400 12,000 100,400 8.3667 5.641 5.641 5.744 5.641 5.778 17,445 5.7553 -2.38%
1997-08-26 0 8.400 8.200 8.400 8.400 8.400 10,000 84,000 8.4000 5.778 5.641 5.778 5.778 5.778 14,537 5.7782 -1.75%
1997-08-25 0 8.550 8.350 8.600 8.550 8.550 11,000 94,050 8.5500 5.881 5.744 5.916 5.881 5.881 15,991 5.8814 0.59%
1997-08-22 0 8.500 8.500 8.550 8.200 8.400 8,000 66,000 8.2500 5.847 5.847 5.881 5.641 5.778 11,630 5.6750 1.19%
1997-08-21 0 8.400 8.400 8.450 8.400 8.550 145,000 1,221,400 8.4234 5.778 5.778 5.813 5.778 5.881 210,792 5.7943 3.07%
1997-08-20 0 8.150 8.050 8.200 8.050 8.300 24,000 197,050 8.2104 5.606 5.537 5.641 5.537 5.709 34,890 5.6478 -1.21%
1997-08-19 0 8.250 8.100 8.300 8.250 8.500 24,400 201,910 8.2750 5.675 5.572 5.709 5.675 5.847 35,471 5.6922 -2.94%
1997-08-15 0 8.500 8.500 8.550 8.500 8.550 168,000 1,429,050 8.5063 5.847 5.847 5.881 5.847 5.881 244,228 5.8513 0.00%
1997-08-14 0 8.500 8.500 8.550 - - 0 0 - 5.847 5.847 5.881 - - 0 - 0.59%
1997-08-13 0 8.450 8.400 - 8.350 8.450 36,000 301,000 8.3611 5.813 5.778 - 5.744 5.813 52,335 5.7515 0.60%
1997-08-12 0 8.400 8.400 8.450 8.400 8.450 196,000 1,646,500 8.4005 5.778 5.778 5.813 5.778 5.813 284,933 5.7786 0.00%
1997-08-11 0 8.400 8.400 8.450 8.200 8.500 107,000 901,100 8.4215 5.778 5.778 5.813 5.641 5.847 155,550 5.7930 -1.75%
1997-08-08 0 8.550 8.550 8.600 8.500 8.600 343,000 2,930,300 8.5431 5.881 5.881 5.916 5.847 5.916 498,632 5.8767 -0.58%
1997-08-07 0 8.600 8.600 8.650 8.500 8.800 953,000 8,185,650 8.5893 5.916 5.916 5.950 5.847 6.053 1,385,412 5.9085 -4.97%
1997-08-06 0 9.050 9.050 9.100 9.000 9.100 87,000 786,250 9.0374 6.225 6.225 6.260 6.191 6.260 126,475 6.2166 1.69%
1997-08-05 0 8.900 8.800 8.900 8.700 9.000 104,000 921,250 8.8582 6.122 6.053 6.122 5.985 6.191 151,189 6.0934 2.30%
1997-08-04 0 8.700 8.650 8.700 8.700 8.900 79,000 697,100 8.8241 5.985 5.950 5.985 5.985 6.122 114,845 6.0699 0.00%
1997-08-01 0 8.700 8.700 8.750 8.600 8.800 131,000 1,134,050 8.6569 5.985 5.985 6.019 5.916 6.053 190,440 5.9549 -1.14%
1997-07-31 0 8.800 8.800 9.000 8.800 8.900 46,000 407,200 8.8522 6.053 6.053 6.191 6.053 6.122 66,872 6.0893 -1.12%
1997-07-30 0 8.900 8.850 8.900 8.850 9.000 221,000 1,984,250 8.9785 6.122 6.088 6.122 6.088 6.191 321,276 6.1762 0.56%
1997-07-29 0 8.850 8.850 8.900 8.750 8.900 70,000 620,850 8.8693 6.088 6.088 6.122 6.019 6.122 101,762 6.1010 1.14%
1997-07-28 0 8.750 8.650 8.900 8.700 8.800 287,000 2,497,750 8.7030 6.019 5.950 6.122 5.985 6.053 417,223 5.9866 1.74%
1997-07-25 0 8.600 8.550 9.000 8.500 8.850 525,000 4,523,050 8.6153 5.916 5.881 6.191 5.847 6.088 763,212 5.9263 -2.82%
1997-07-24 0 8.850 8.850 9.000 8.800 8.900 70,000 619,650 8.8521 6.088 6.088 6.191 6.053 6.122 101,762 6.0892 0.57%
1997-07-23 0 8.800 8.800 8.850 8.800 8.950 142,000 1,257,050 8.8525 6.053 6.053 6.088 6.053 6.157 206,431 6.0895 -0.56%
1997-07-22 0 8.850 8.850 8.900 8.850 8.900 277,500 2,463,680 8.8781 6.088 6.088 6.122 6.088 6.122 403,412 6.1071 -0.56%
1997-07-21 0 8.900 8.850 8.950 8.850 8.900 210,000 1,866,000 8.8857 6.122 6.088 6.157 6.088 6.122 305,285 6.1123 0.00%
1997-07-18 0 8.900 8.850 - 8.850 8.900 70,000 621,000 8.8714 6.122 6.088 - 6.088 6.122 101,762 6.1025 0.56%
1997-07-17 0 8.850 8.800 8.850 8.850 9.000 70,000 620,800 8.8686 6.088 6.053 6.088 6.088 6.191 101,762 6.1005 -0.56%
1997-07-16 0 8.900 8.800 8.900 8.850 8.900 124,000 1,097,900 8.8540 6.122 6.053 6.122 6.088 6.122 180,263 6.0905 0.56%
1997-07-15 0 8.850 8.850 8.900 8.800 8.850 291,000 2,592,695 8.9096 6.088 6.088 6.122 6.053 6.088 423,038 6.1288 -1.67%
1997-07-14 0 9.000 8.950 9.000 9.000 9.050 263,000 2,374,100 9.0270 6.191 6.157 6.191 6.191 6.225 382,333 6.2095 0.56%
1997-07-11 0 8.950 8.900 9.000 8.950 9.000 30,000 269,500 8.9833 6.157 6.122 6.191 6.157 6.191 43,612 6.1795 0.56%
1997-07-10 0 8.900 8.900 9.000 8.900 9.100 213,000 1,924,850 9.0369 6.122 6.122 6.191 6.122 6.260 309,646 6.2163 -3.26%
1997-07-09 0 9.200 9.150 9.200 9.200 9.250 114,000 1,050,450 9.2145 6.329 6.294 6.329 6.329 6.363 165,726 6.3385 -0.54%
1997-07-08 0 9.250 9.250 9.300 9.200 9.250 193,000 1,779,700 9.2212 6.363 6.363 6.397 6.329 6.363 280,571 6.3431 0.54%
1997-07-07 0 9.200 9.150 9.200 9.150 9.250 122,100 1,122,890 9.1965 6.329 6.294 6.329 6.294 6.363 177,501 6.3261 0.00%
1997-07-04 0 9.200 9.150 9.250 9.050 9.200 406,000 3,705,250 9.1262 6.329 6.294 6.363 6.225 6.329 590,217 6.2778 0.55%
1997-07-03 0 9.150 9.150 9.250 9.000 9.200 560,000 5,099,650 9.1065 6.294 6.294 6.363 6.191 6.329 814,093 6.2642 5.17%
1997-06-27 0 8.700 8.700 8.750 8.500 8.750 374,000 3,229,150 8.6341 5.985 5.985 6.019 5.847 6.019 543,698 5.9392 2.96%
1997-06-26 0 8.450 8.450 8.500 8.400 8.600 78,000 660,700 8.4705 5.813 5.813 5.847 5.778 5.916 113,392 5.8267 1.20%
1997-06-25 0 8.350 8.350 8.450 8.100 8.450 355,000 2,978,950 8.3914 5.744 5.744 5.813 5.572 5.813 516,077 5.7723 3.09%
1997-06-24 0 8.100 8.100 8.300 8.100 8.300 160,000 1,306,800 8.1675 5.572 5.572 5.709 5.572 5.709 232,598 5.6183 -2.99%
1997-06-23 0 8.350 8.300 - 8.300 8.400 253,000 2,107,900 8.3316 5.744 5.709 - 5.709 5.778 367,796 5.7312 1.83%
1997-06-20 0 8.200 8.200 8.400 8.200 8.300 110,000 907,400 8.2491 5.641 5.641 5.778 5.641 5.709 159,911 5.6744 -1.20%
1997-06-19 0 8.300 8.300 8.350 8.300 8.450 52,000 437,600 8.4154 5.709 5.709 5.744 5.709 5.813 75,594 5.7888 -1.19%
1997-06-18 0 8.400 8.400 8.450 8.100 8.450 309,000 2,574,050 8.3303 5.778 5.778 5.813 5.572 5.813 449,205 5.7302 3.70%
1997-06-17 0 8.100 8.100 8.150 8.000 8.100 80,500 650,050 8.0752 5.572 5.572 5.606 5.503 5.572 117,026 5.5548 2.53%
1997-06-16 0 7.900 7.900 8.000 7.900 7.900 44,000 347,600 7.9000 5.434 5.434 5.503 5.434 5.434 63,964 5.4343 0.00%
1997-06-13 0 7.900 7.900 - 7.850 7.900 69,000 543,850 7.8819 5.434 5.434 - 5.400 5.434 100,308 5.4218 0.00%
1997-06-12 0 7.900 7.900 7.950 7.900 8.000 100,000 793,500 7.9350 5.434 5.434 5.469 5.434 5.503 145,374 5.4583 -0.63%
1997-06-11 0 7.950 7.950 8.100 7.950 8.100 63,000 507,800 8.0603 5.469 5.469 5.572 5.469 5.572 91,585 5.5445 -1.24%
1997-06-10 0 8.050 8.050 - 8.050 8.200 126,000 1,018,000 8.0794 5.537 5.537 - 5.537 5.641 183,171 5.5577 -1.83%
1997-06-06 0 8.200 8.100 8.200 8.200 8.200 55,000 451,000 8.2000 5.641 5.572 5.641 5.641 5.641 79,956 5.6406 0.00%
1997-06-05 0 8.200 8.100 8.250 8.200 8.200 91,000 746,200 8.2000 5.641 5.572 5.675 5.641 5.641 132,290 5.6406 0.00%
1997-06-04 0 8.200 8.100 8.200 8.200 8.300 69,000 568,650 8.2413 5.641 5.572 5.641 5.641 5.709 100,308 5.6690 -1.20%
1997-06-03 0 8.300 8.200 8.300 8.250 8.300 73,000 602,650 8.2555 5.709 5.641 5.709 5.675 5.709 106,123 5.6788 0.00%
1997-06-02 0 8.300 8.300 8.400 8.200 8.300 69,000 570,950 8.2746 5.709 5.709 5.778 5.641 5.709 100,308 5.6920 0.00%
1997-05-30 0 8.300 8.250 8.400 8.200 8.300 114,000 937,650 8.2250 5.709 5.675 5.778 5.641 5.709 165,726 5.6578 1.22%
1997-05-29 0 8.200 8.200 8.400 8.100 8.200 68,000 557,150 8.1934 5.641 5.641 5.778 5.572 5.641 98,854 5.6361 1.86%
1997-05-28 0 8.050 7.900 8.200 8.050 8.250 52,000 420,850 8.0933 5.537 5.434 5.641 5.537 5.675 75,594 5.5672 -2.42%
1997-05-27 0 8.250 8.200 8.250 8.150 8.400 150,000 1,235,550 8.2370 5.675 5.641 5.675 5.606 5.778 218,061 5.6661 -1.79%
1997-05-26 0 8.400 8.400 8.500 8.400 8.700 76,000 642,500 8.4539 5.778 5.778 5.847 5.778 5.985 110,484 5.8153 -1.18%
1997-05-23 0 8.500 8.500 8.600 8.000 8.700 718,000 6,003,300 8.3611 5.847 5.847 5.916 5.503 5.985 1,043,784 5.7515 6.25%
1997-05-22 0 8.000 8.000 8.100 7.950 8.000 92,000 735,600 7.9957 5.503 5.503 5.572 5.469 5.503 133,744 5.5001 0.63%
1997-05-21 0 7.950 7.900 7.950 7.950 8.050 138,000 1,104,750 8.0054 5.469 5.434 5.469 5.469 5.537 200,616 5.5068 -1.24%
1997-05-20 0 8.050 7.900 8.050 7.950 8.050 149,000 1,190,700 7.9913 5.537 5.434 5.537 5.469 5.537 216,607 5.4971 1.26%
1997-05-19 0 7.950 7.950 8.000 7.950 8.000 57,000 454,150 7.9675 5.469 5.469 5.503 5.469 5.503 82,863 5.4807 0.63%
1997-05-16 0 7.900 7.850 7.900 7.900 8.000 147,000 1,169,300 7.9544 5.434 5.400 5.434 5.434 5.503 213,699 5.4717 2.60%
1997-05-15 0 7.700 7.700 7.900 7.700 8.100 76,000 606,800 7.9842 5.297 5.297 5.434 5.297 5.572 110,484 5.4922 -3.75%
1997-05-14 0 8.000 7.950 8.000 7.950 8.050 32,000 255,500 7.9844 5.503 5.469 5.503 5.469 5.537 46,520 5.4923 -1.23%
1997-05-13 0 8.100 8.100 8.150 8.050 8.200 169,000 1,366,650 8.0867 5.572 5.572 5.606 5.537 5.641 245,682 5.5627 0.62%
1997-05-12 0 8.050 8.000 8.150 7.750 8.050 172,000 1,356,500 7.8866 5.537 5.503 5.606 5.331 5.537 250,043 5.4251 3.87%
1997-05-09 0 7.750 7.750 7.800 7.700 7.800 347,400 2,689,160 7.7408 5.331 5.331 5.365 5.297 5.365 505,028 5.3248 0.65%
1997-05-08 0 7.700 7.650 7.750 7.650 7.800 107,000 821,550 7.6780 5.297 5.262 5.331 5.262 5.365 155,550 5.2816 0.65%
1997-05-07 0 7.650 7.650 7.750 7.600 7.800 283,000 2,173,800 7.6813 5.262 5.262 5.331 5.228 5.365 411,408 5.2838 -1.92%
1997-05-06 0 7.800 7.750 7.800 7.800 7.800 248,000 1,934,400 7.8000 5.365 5.331 5.365 5.365 5.365 360,527 5.3655 0.65%
1997-05-05 0 7.750 7.750 7.800 7.750 7.900 281,000 2,194,000 7.8078 5.331 5.331 5.365 5.331 5.434 408,500 5.3709 -0.64%
1997-05-02 0 7.800 7.800 7.850 7.800 7.800 36,000 280,800 7.8000 5.365 5.365 5.400 5.365 5.365 52,335 5.3655 0.00%
1997-05-01 0 7.800 7.800 7.850 7.800 7.800 20,000 156,000 7.8000 5.365 5.365 5.400 5.365 5.365 29,075 5.3655 -0.64%
1997-04-30 0 7.850 7.750 7.850 7.800 7.850 34,000 265,900 7.8206 5.400 5.331 5.400 5.365 5.400 49,427 5.3796 0.64%
1997-04-29 0 7.800 7.800 7.850 7.800 7.850 32,000 250,750 7.8359 5.365 5.365 5.400 5.365 5.400 46,520 5.3902 -1.27%
1997-04-28 0 7.900 7.850 7.900 - - 0 0 - 5.434 5.400 5.434 - - 0 - -0.63%
1997-04-25 0 7.950 7.800 7.950 7.950 7.950 83,000 659,850 7.9500 5.469 5.365 5.469 5.469 5.469 120,660 5.4687 0.00%
1997-04-24 0 7.950 7.850 8.000 - - 0 0 - 5.469 5.400 5.503 - - 0 - 0.00%
1997-04-23 0 7.950 7.850 8.000 - - 50,000 397,500 7.9500 5.469 5.400 5.503 - - 72,687 5.4687 0.00%
1997-04-22 0 7.950 7.850 8.000 7.950 7.950 5,000 39,750 7.9500 5.469 5.400 5.503 5.469 5.469 7,269 5.4687 -0.63%
1997-04-21 0 8.000 7.950 8.000 8.000 8.000 133,000 1,064,000 8.0000 5.503 5.469 5.503 5.503 5.503 193,347 5.5031 0.00%
1997-04-18 0 8.000 8.000 8.200 8.000 8.000 50,000 400,000 8.0000 5.503 5.503 5.641 5.503 5.503 72,687 5.5031 1.27%
1997-04-17 0 7.900 7.900 8.100 - - 0 0 - 5.434 5.434 5.572 - - 0 - 0.00%
1997-04-16 0 7.900 7.900 8.050 - - 0 0 - 5.434 5.434 5.537 - - 0 - 0.64%
1997-04-15 0 7.850 7.850 8.100 7.850 7.900 72,000 565,300 7.8514 5.400 5.400 5.572 5.400 5.434 104,669 5.4008 -1.88%
1997-04-14 0 8.000 7.850 8.200 8.000 8.000 15,000 120,000 8.0000 5.503 5.400 5.641 5.503 5.503 21,806 5.5031 1.91%
1997-04-11 0 7.850 7.850 7.950 7.850 8.000 42,000 333,400 7.9381 5.400 5.400 5.469 5.400 5.503 61,057 5.4605 -1.88%
1997-04-10 0 8.000 7.900 8.000 7.850 8.000 49,000 387,700 7.9122 5.503 5.434 5.503 5.400 5.503 71,233 5.4427 0.63%
1997-04-09 0 7.950 7.950 8.000 7.950 7.950 12,000 95,400 7.9500 5.469 5.469 5.503 5.469 5.469 17,445 5.4687 1.27%
1997-04-08 0 7.850 7.850 7.950 7.850 8.000 131,000 1,039,600 7.9359 5.400 5.400 5.469 5.400 5.503 190,440 5.4589 -1.88%
1997-04-07 0 8.000 7.950 8.000 7.850 8.050 63,000 500,250 7.9405 5.503 5.469 5.503 5.400 5.537 91,585 5.4621 2.56%
1997-04-04 0 7.800 7.800 8.000 7.750 7.750 2,000 15,500 7.7500 5.365 5.365 5.503 5.331 5.331 2,907 5.3311 -0.64%
1997-04-03 0 7.850 7.850 8.000 7.850 7.850 5,000 39,250 7.8500 5.400 5.400 5.503 5.400 5.400 7,269 5.3999 -0.63%
1997-04-02 0 7.900 7.800 8.000 7.900 7.900 30,000 237,000 7.9000 5.434 5.365 5.503 5.434 5.434 43,612 5.4343 -1.25%
1997-04-01 0 8.000 7.700 8.000 - - 0 0 - 5.503 5.297 5.503 - - 0 - 0.00%
1997-03-27 0 8.000 8.000 8.200 8.000 8.200 14,000 113,500 8.1071 5.503 5.503 5.641 5.503 5.641 20,352 5.5768 -2.44%
1997-03-26 0 8.200 8.150 8.350 7.900 8.200 40,000 319,700 7.9925 5.641 5.606 5.744 5.434 5.641 58,150 5.4979 2.50%
1997-03-25 0 8.000 7.950 8.000 8.000 8.100 250,000 2,003,850 8.0154 5.503 5.469 5.503 5.503 5.572 363,434 5.5136 -2.44%
1997-03-24 0 8.200 - 8.300 8.200 8.300 35,000 289,600 8.2743 5.641 - 5.709 5.641 5.709 50,881 5.6917 -1.20%
1997-03-21 0 8.300 8.250 8.600 8.250 8.500 193,000 1,597,350 8.2764 5.709 5.675 5.916 5.675 5.847 280,571 5.6932 0.00%
1997-03-20 0 8.300 8.300 8.450 8.300 8.450 30,000 251,350 8.3783 5.709 5.709 5.813 5.709 5.813 43,612 5.7633 -1.78%
1997-03-19 0 8.450 8.400 8.450 8.400 8.450 35,000 295,250 8.4357 5.813 5.778 5.813 5.778 5.813 50,881 5.8028 0.00%
1997-03-18 0 8.450 8.350 8.600 - - 0 0 - 5.813 5.744 5.916 - - 0 - 0.00%
1997-03-17 0 8.450 8.450 8.600 - - 0 0 - 5.813 5.813 5.916 - - 0 - 0.60%
1997-03-14 0 8.400 8.400 - 8.350 8.400 34,000 285,350 8.3926 5.778 5.778 - 5.744 5.778 49,427 5.7732 -1.18%
1997-03-13 0 8.500 8.500 8.600 8.500 8.650 45,000 386,000 8.5778 5.847 5.847 5.916 5.847 5.950 65,418 5.9005 -1.16%
1997-03-12 0 8.600 8.600 - 8.600 8.600 24,000 206,400 8.6000 5.916 5.916 - 5.916 5.916 34,890 5.9158 -0.58%
1997-03-11 0 8.650 8.650 8.850 8.650 8.800 93,000 812,550 8.7371 5.950 5.950 6.088 5.950 6.053 135,198 6.0101 0.00%
1997-03-10 0 8.650 - 8.700 8.650 8.700 57,000 493,250 8.6535 5.950 - 5.985 5.950 5.985 82,863 5.9526 -1.14%
1997-03-07 0 8.750 8.700 8.900 - - 0 0 - 6.019 5.985 6.122 - - 0 - 0.00%
1997-03-06 0 8.750 8.700 8.750 8.650 8.800 60,000 524,650 8.7442 6.019 5.985 6.019 5.950 6.053 87,224 6.0150 1.74%
1997-03-05 0 8.600 8.400 8.850 8.600 8.800 89,000 781,400 8.7798 5.916 5.778 6.088 5.916 6.053 129,383 6.0394 -2.27%
1997-03-04 0 8.800 8.700 8.800 8.800 8.850 12,000 106,100 8.8417 6.053 5.985 6.053 6.053 6.088 17,445 6.0820 -0.56%
1997-03-03 0 8.850 8.750 8.850 8.850 8.850 30,000 265,500 8.8500 6.088 6.019 6.088 6.088 6.088 43,612 6.0878 0.00%
1997-02-28 0 8.850 8.800 9.000 8.750 8.900 39,000 345,300 8.8538 6.088 6.053 6.191 6.019 6.122 56,696 6.0904 -0.56%
1997-02-27 0 8.900 8.850 9.000 8.900 8.900 12,000 106,800 8.9000 6.122 6.088 6.191 6.122 6.122 17,445 6.1222 0.00%
1997-02-26 0 8.900 8.900 9.000 8.900 8.950 66,000 589,300 8.9288 6.122 6.122 6.191 6.122 6.157 95,947 6.1420 -1.11%
1997-02-25 0 9.000 8.900 9.000 8.800 9.000 47,000 420,100 8.9383 6.191 6.122 6.191 6.053 6.191 68,326 6.1485 3.45%
1997-02-24 0 8.700 - 8.700 8.700 9.000 67,000 595,600 8.8896 5.985 - 5.985 5.985 6.191 97,400 6.1150 -4.40%
1997-02-21 0 9.100 9.100 9.150 9.000 9.100 36,000 326,700 9.0750 6.260 6.260 6.294 6.191 6.260 52,335 6.2425 0.00%
1997-02-20 0 9.100 9.050 9.100 8.950 9.100 32,000 288,650 9.0203 6.260 6.225 6.260 6.157 6.260 46,520 6.2049 1.68%
1997-02-19 0 8.950 8.900 8.950 8.900 8.950 60,000 534,500 8.9083 6.157 6.122 6.157 6.122 6.157 87,224 6.1279 -1.65%
1997-02-18 0 9.100 8.900 9.100 8.900 9.100 103,000 922,850 8.9597 6.260 6.122 6.260 6.122 6.260 149,735 6.1632 1.68%
1997-02-17 0 8.950 8.850 8.950 8.850 8.950 223,000 1,986,150 8.9065 6.157 6.088 6.157 6.088 6.157 324,183 6.1266 1.70%
1997-02-14 0 8.800 8.800 8.900 8.800 8.850 32,000 282,100 8.8156 6.053 6.053 6.122 6.053 6.088 46,520 6.0641 -1.12%
1997-02-13 0 8.900 8.900 9.000 8.900 9.100 212,000 1,906,150 8.9913 6.122 6.122 6.191 6.122 6.260 308,192 6.1849 -1.66%
1997-02-12 0 9.050 9.000 9.050 9.000 9.050 60,000 542,125 9.0354 6.225 6.191 6.225 6.191 6.225 87,224 6.2153 0.00%
1997-02-11 0 9.050 9.000 9.100 9.050 9.200 44,000 401,050 9.1148 6.225 6.191 6.260 6.225 6.329 63,964 6.2699 -1.09%
1997-02-10 0 9.150 9.050 9.200 9.150 9.400 69,000 636,700 9.2275 6.294 6.225 6.329 6.294 6.466 100,308 6.3475 -1.61%
1997-02-05 0 9.300 9.300 9.350 9.300 9.300 30,000 279,000 9.3000 6.397 6.397 6.432 6.397 6.397 43,612 6.3973 0.54%
1997-02-04 0 9.250 9.200 9.300 9.100 9.250 84,000 775,000 9.2262 6.363 6.329 6.397 6.260 6.363 122,114 6.3465 1.65%
1997-02-03 0 9.100 9.100 9.200 9.000 9.100 52,000 472,700 9.0904 6.260 6.260 6.329 6.191 6.260 75,594 6.2531 1.11%
1997-01-31 0 9.000 9.000 9.150 9.000 9.050 13,000 117,100 9.0077 6.191 6.191 6.294 6.191 6.225 18,899 6.1962 -1.10%
1997-01-30 0 9.100 9.050 9.100 9.050 9.100 213,000 1,936,650 9.0923 6.260 6.225 6.260 6.225 6.260 309,646 6.2544 1.11%
1997-01-29 0 9.000 9.000 9.100 8.950 9.100 54,300 489,410 9.0131 6.191 6.191 6.260 6.157 6.260 78,938 6.1999 -1.10%
1997-01-28 0 9.100 9.100 9.150 9.000 9.100 29,000 262,800 9.0621 6.260 6.260 6.294 6.191 6.260 42,158 6.2336 0.55%
1997-01-27 0 9.050 8.950 9.050 8.950 9.100 224,000 2,021,100 9.0228 6.225 6.157 6.225 6.157 6.260 325,637 6.2066 0.56%
1997-01-24 0 9.000 9.000 9.100 9.000 9.100 44,000 398,100 9.0477 6.191 6.191 6.260 6.191 6.260 63,964 6.2238 -1.64%
1997-01-23 0 9.150 9.100 9.200 9.100 9.150 25,000 228,200 9.1280 6.294 6.260 6.329 6.260 6.294 36,343 6.2790 1.67%
1997-01-22 0 9.000 - 9.150 9.000 9.350 468,000 4,325,000 9.2415 6.191 - 6.294 6.191 6.432 680,349 6.3570 -3.74%
1997-01-21 0 9.350 9.350 9.400 9.300 9.550 665,000 6,264,050 9.4196 6.432 6.432 6.466 6.397 6.569 966,736 6.4796 2.19%
1997-01-20 0 9.150 9.150 9.200 9.000 9.150 377,000 3,428,950 9.0954 6.294 6.294 6.329 6.191 6.294 548,059 6.2565 1.67%
1997-01-17 0 9.000 9.000 9.050 8.850 9.050 342,000 3,069,650 8.9756 6.191 6.191 6.225 6.088 6.225 497,178 6.1741 1.69%
1997-01-16 0 8.850 8.850 8.900 8.850 8.900 150,000 1,328,150 8.8543 6.088 6.088 6.122 6.088 6.122 218,061 6.0907 0.57%
1997-01-15 0 8.800 8.800 8.850 8.700 9.000 334,000 2,940,850 8.8049 6.053 6.053 6.088 5.985 6.191 485,548 6.0568 -0.56%
1997-01-14 0 8.850 8.750 8.850 8.900 8.900 8,000 71,200 8.9000 6.088 6.019 6.088 6.122 6.122 11,630 6.1222 -0.56%
1997-01-13 0 8.900 8.800 8.900 8.900 8.900 5,000 44,500 8.9000 6.122 6.053 6.122 6.122 6.122 7,269 6.1222 -1.11%
1997-01-10 0 9.000 9.100 9.200 8.800 8.900 116,000 1,026,550 8.8496 6.191 6.260 6.329 6.053 6.122 168,634 6.0875 1.69%
1997-01-09 0 8.850 8.750 8.850 8.750 8.950 140,000 1,237,000 8.8357 6.088 6.019 6.088 6.019 6.157 203,523 6.0779 -1.67%
1997-01-08 0 9.000 8.800 9.000 8.950 9.000 197,000 1,773,550 9.0028 6.191 6.053 6.191 6.157 6.191 286,386 6.1929 0.00%
1997-01-07 0 9.000 8.800 9.000 9.000 9.050 92,000 829,950 9.0212 6.191 6.053 6.191 6.191 6.225 133,744 6.2055 -1.10%
1997-01-06 0 9.100 9.100 9.150 9.100 9.200 185,000 1,689,500 9.1324 6.260 6.260 6.294 6.260 6.329 268,941 6.2820 1.11%
1997-01-03 0 9.000 8.850 9.000 8.700 9.100 140,000 1,244,950 8.8925 6.191 6.088 6.191 5.985 6.260 203,523 6.1170 2.27%
1997-01-02 0 8.800 8.900 8.950 8.800 9.150 111,000 992,400 8.9405 6.053 6.122 6.157 6.053 6.294 161,365 6.1500 -3.83%
1996-12-31 0 9.200 9.200 9.250 9.200 9.250 42,000 386,900 9.2119 6.294 6.294 6.328 6.294 6.328 61,391 6.3023 1.10%
1996-12-30 0 9.100 9.050 9.150 9.100 9.250 78,500 719,850 9.1701 6.226 6.191 6.260 6.226 6.328 114,742 6.2736 -1.09%
1996-12-27 0 9.200 9.200 9.300 9.200 9.300 133,000 1,235,900 9.2925 6.294 6.294 6.363 6.294 6.363 194,404 6.3574 -1.08%
1996-12-24 0 9.300 9.300 9.350 9.250 9.400 101,000 939,100 9.2980 6.363 6.363 6.397 6.328 6.431 147,630 6.3612 0.00%
1996-12-23 0 9.300 9.300 9.350 9.100 9.350 241,000 2,215,550 9.1932 6.363 6.363 6.397 6.226 6.397 352,265 6.2894 3.33%
1996-12-20 0 9.000 8.950 9.100 8.900 9.000 25,000 224,500 8.9800 6.157 6.123 6.226 6.089 6.157 36,542 6.1436 0.00%
1996-12-19 0 9.000 9.000 9.100 9.000 9.200 30,000 272,500 9.0833 6.157 6.157 6.226 6.157 6.294 43,850 6.2143 -2.17%
1996-12-18 0 9.200 9.150 9.250 9.000 9.300 142,000 1,304,250 9.1849 6.294 6.260 6.328 6.157 6.363 207,559 6.2838 3.37%
1996-12-17 0 8.900 8.700 8.900 8.900 8.950 38,000 338,700 8.9132 6.089 5.952 6.089 6.089 6.123 55,544 6.0979 -0.56%
1996-12-16 0 8.950 8.950 9.000 8.800 8.950 156,800 1,390,290 8.8666 6.123 6.123 6.157 6.020 6.123 229,192 6.0661 1.70%
1996-12-13 0 8.800 8.800 8.850 8.800 9.200 331,000 2,956,500 8.9320 6.020 6.020 6.055 6.020 6.294 483,817 6.1108 -4.35%
1996-12-12 0 9.200 9.150 9.200 8.750 9.200 848,000 7,612,850 8.9774 6.294 6.260 6.294 5.986 6.294 1,239,506 6.1418 0.55%
1996-12-11 0 9.150 9.000 9.200 8.900 9.350 597,000 5,458,950 9.1440 6.260 6.157 6.294 6.089 6.397 872,624 6.2558 -1.08%
1996-12-10 0 9.250 9.250 9.300 9.200 9.550 491,000 4,544,750 9.2561 6.328 6.328 6.363 6.294 6.534 717,686 6.3325 -3.65%
1996-12-09 0 9.600 9.500 9.600 9.500 9.800 199,000 1,913,850 9.6173 6.568 6.499 6.568 6.499 6.705 290,875 6.5796 1.59%
1996-12-06 0 9.450 9.400 9.500 9.100 9.750 923,000 8,676,150 9.3999 6.465 6.431 6.499 6.226 6.670 1,349,132 6.4309 -2.58%
1996-12-05 0 9.700 9.650 9.750 9.700 9.900 431,000 4,220,850 9.7932 6.636 6.602 6.670 6.636 6.773 629,985 6.6999 0.52%
1996-12-04 0 9.650 9.550 9.650 9.400 9.700 671,000 6,418,650 9.5658 6.602 6.534 6.602 6.431 6.636 980,788 6.5444 -0.52%
1996-12-03 0 9.700 9.700 9.750 9.550 10.10 636,000 6,201,550 9.7509 6.636 6.636 6.670 6.534 6.910 929,629 6.6710 1.04%
1996-12-02 0 9.600 9.600 9.750 9.400 9.900 668,000 6,427,950 9.6227 6.568 6.568 6.670 6.431 6.773 976,403 6.5833 -2.04%
1996-11-29 0 9.800 9.800 9.850 9.800 10.30 846,000 8,456,600 9.9960 6.705 6.705 6.739 6.705 7.047 1,236,583 6.8387 -1.51%
1996-11-28 0 9.950 9.800 9.900 9.900 10.30 1,628,000 16,399,600 10.073 6.807 6.705 6.773 6.773 7.047 2,379,618 6.8917 0.00%
1996-11-27 0 9.950 9.900 9.950 9.300 10.80 3,911,000 39,712,500 10.154 6.807 6.773 6.807 6.363 7.389 5,716,636 6.9468 8.15%
1996-11-26 0 9.200 9.150 9.200 9.100 9.400 992,000 9,159,350 9.2332 6.294 6.260 6.294 6.226 6.431 1,449,988 6.3168 1.10%
1996-11-25 0 9.100 9.000 9.100 8.950 9.150 1,854,000 16,705,000 9.0102 6.226 6.157 6.226 6.123 6.260 2,709,958 6.1643 -0.55%
1996-11-22 0 9.150 9.150 9.200 9.150 9.300 340,000 3,118,400 9.1718 6.260 6.260 6.294 6.260 6.363 496,972 6.2748 0.00%
1996-11-21 0 9.150 9.150 9.200 9.100 9.350 796,000 7,335,650 9.2156 6.260 6.260 6.294 6.226 6.397 1,163,498 6.3048 -1.08%
1996-11-20 0 9.250 9.250 9.300 9.000 9.400 1,573,000 14,634,000 9.3032 6.328 6.328 6.363 6.157 6.431 2,299,225 6.3648 2.78%
1996-11-19 0 9.000 8.950 9.100 9.000 9.700 2,017,000 19,092,150 9.4656 6.157 6.123 6.226 6.157 6.636 2,948,212 6.4758 -1.10%
1996-11-18 0 9.100 9.100 9.300 8.450 9.250 2,252,000 19,675,400 8.7369 6.226 6.226 6.363 5.781 6.328 3,291,707 5.9773 7.69%
1996-11-15 0 8.450 8.350 8.500 8.000 8.450 1,414,000 11,479,800 8.1187 5.781 5.713 5.815 5.473 5.781 2,066,818 5.5543 6.29%
1996-11-14 0 7.950 7.950 8.000 7.950 7.950 30,000 238,500 7.9500 5.439 5.439 5.473 5.439 5.439 43,850 5.4389 -0.63%
1996-11-13 0 8.000 7.950 8.050 7.900 8.000 180,000 1,435,200 7.9733 5.473 5.439 5.507 5.405 5.473 263,103 5.4549 1.27%
1996-11-12 0 7.900 - 8.000 7.900 8.000 292,000 2,321,250 7.9495 5.405 - 5.473 5.405 5.473 426,811 5.4386 -2.47%
1996-11-11 0 8.100 8.050 8.100 8.000 8.150 88,000 713,550 8.1085 5.542 5.507 5.542 5.473 5.576 128,628 5.5474 2.53%
1996-11-08 0 7.900 7.900 7.950 7.900 8.100 481,000 3,844,350 7.9924 5.405 5.405 5.439 5.405 5.542 703,069 5.4680 -3.66%
1996-11-07 0 8.200 8.100 8.200 8.200 8.200 12,000 98,400 8.2000 5.610 5.542 5.610 5.610 5.610 17,540 5.6100 0.00%
1996-11-06 0 8.200 8.200 8.250 8.200 8.300 316,000 2,606,200 8.2475 5.610 5.610 5.644 5.610 5.678 461,891 5.6425 -1.20%
1996-11-05 0 8.300 8.300 8.400 8.200 8.350 1,241,000 10,287,100 8.2894 5.678 5.678 5.747 5.610 5.713 1,813,947 5.6711 0.61%
1996-11-04 0 8.250 8.250 8.300 8.100 8.300 428,000 3,509,600 8.2000 5.644 5.644 5.678 5.542 5.678 625,600 5.6100 1.23%
1996-11-01 0 8.150 8.150 8.200 8.100 8.200 169,000 1,378,300 8.1556 5.576 5.576 5.610 5.542 5.610 247,024 5.5796 -0.61%
1996-10-31 0 8.200 8.200 8.250 8.200 8.500 741,000 6,130,400 8.2731 5.610 5.610 5.644 5.610 5.815 1,083,106 5.6600 0.00%
1996-10-30 0 8.200 8.200 8.400 7.900 8.400 428,000 3,484,500 8.1414 5.610 5.610 5.747 5.405 5.747 625,600 5.5699 3.80%
1996-10-29 0 7.900 7.850 7.900 7.900 7.950 84,000 664,250 7.9077 5.405 5.371 5.405 5.405 5.439 122,781 5.4100 -1.25%
1996-10-28 0 8.000 7.950 8.000 7.950 8.000 114,000 909,850 7.9811 5.473 5.439 5.473 5.439 5.473 166,632 5.4602 -0.62%
1996-10-25 0 8.050 7.950 8.000 7.950 8.200 446,000 3,568,500 8.0011 5.507 5.439 5.473 5.439 5.610 651,910 5.4739 0.00%
1996-10-24 0 8.050 7.950 8.050 7.900 8.250 1,053,000 8,459,600 8.0338 5.507 5.439 5.507 5.405 5.644 1,539,151 5.4963 1.90%
1996-10-23 0 7.900 7.800 7.900 7.850 7.950 503,000 3,975,700 7.9040 5.405 5.336 5.405 5.371 5.439 735,226 5.4075 1.28%
1996-10-22 0 7.800 7.800 7.900 7.800 7.800 22,000 171,600 7.8000 5.336 5.336 5.405 5.336 5.336 32,157 5.3363 -1.27%
1996-10-18 0 7.900 7.800 7.900 7.900 7.900 50,000 395,000 7.9000 5.405 5.336 5.405 5.405 5.405 73,084 5.4047 0.64%
1996-10-17 0 7.850 7.850 7.900 7.800 7.900 237,500 1,863,900 7.8480 5.371 5.371 5.405 5.336 5.405 347,149 5.3692 0.00%
1996-10-16 0 7.850 7.850 8.000 - - 0 0 - 5.371 5.371 5.473 - - 0 - 0.64%
1996-10-15 0 7.800 7.800 8.000 7.800 7.900 112,000 879,150 7.8496 5.336 5.336 5.473 5.336 5.405 163,708 5.3702 -1.89%
1996-10-14 0 7.950 7.900 7.950 7.950 8.000 28,000 223,550 7.9839 5.439 5.405 5.439 5.439 5.473 40,927 5.4622 -0.63%
1996-10-11 0 8.000 7.900 8.050 8.000 8.000 10,000 80,000 8.0000 5.473 5.405 5.507 5.473 5.473 14,617 5.4731 0.00%
1996-10-10 0 8.000 8.000 8.050 8.000 8.050 20,000 160,350 8.0175 5.473 5.473 5.507 5.473 5.507 29,234 5.4851 0.00%
1996-10-09 0 8.000 8.000 8.050 7.900 8.050 27,000 215,850 7.9944 5.473 5.473 5.507 5.405 5.507 39,465 5.4693 -0.62%
1996-10-08 0 8.050 8.000 8.150 8.000 8.050 10,000 80,250 8.0250 5.507 5.473 5.576 5.473 5.507 14,617 5.4903 0.63%
1996-10-07 0 8.000 8.000 8.100 - - 0 0 - 5.473 5.473 5.542 - - 0 - 0.00%
1996-10-04 0 8.000 8.000 8.100 8.000 8.100 55,000 443,600 8.0655 5.473 5.473 5.542 5.473 5.542 80,392 5.5179 -2.44%
1996-10-03 0 8.200 8.150 8.250 8.050 8.250 37,000 302,700 8.1811 5.610 5.576 5.644 5.507 5.644 54,082 5.5970 1.86%
1996-10-02 0 8.050 8.050 8.400 8.050 8.150 80,000 648,850 8.1106 5.507 5.507 5.747 5.507 5.576 116,935 5.5488 0.63%
1996-10-01 0 8.000 8.000 8.150 7.950 8.000 64,000 510,600 7.9781 5.473 5.473 5.576 5.439 5.473 93,548 5.4582 0.63%
1996-09-30 0 7.950 7.900 7.950 7.800 8.000 30,000 239,650 7.9883 5.439 5.405 5.439 5.336 5.473 43,850 5.4652 -0.63%
1996-09-27 0 8.000 8.000 8.150 8.000 8.050 4,000 32,150 8.0375 5.473 5.473 5.576 5.473 5.507 5,847 5.4988 -1.23%
1996-09-26 0 8.100 8.000 8.100 8.050 8.150 25,000 201,650 8.0660 5.542 5.473 5.542 5.507 5.576 36,542 5.5183 0.00%
1996-09-25 0 8.100 8.050 8.200 8.100 8.200 13,401 108,528 8.0985 5.542 5.507 5.610 5.542 5.610 19,588 5.5405 -0.61%
1996-09-24 0 8.150 8.150 8.200 8.150 8.150 43,000 350,450 8.1500 5.576 5.576 5.610 5.576 5.576 62,852 5.5758 0.00%
1996-09-23 0 8.150 8.150 8.200 8.150 8.200 55,000 449,450 8.1718 5.576 5.576 5.610 5.576 5.610 80,392 5.5907 -0.61%
1996-09-20 0 8.200 8.200 8.400 8.150 8.200 51,000 415,800 8.1529 5.610 5.610 5.747 5.576 5.610 74,546 5.5778 0.61%
1996-09-19 0 8.150 8.150 8.200 8.150 8.150 75,000 611,250 8.1500 5.576 5.576 5.610 5.576 5.576 109,626 5.5758 0.00%
1996-09-18 0 8.150 8.150 8.200 8.150 8.200 119,000 971,250 8.1618 5.576 5.576 5.610 5.576 5.610 173,940 5.5838 0.00%
1996-09-17 0 8.150 8.150 8.300 8.100 8.150 101,000 819,950 8.1183 5.576 5.576 5.678 5.542 5.576 147,630 5.5541 0.62%
1996-09-16 0 8.100 8.100 8.150 8.100 8.150 116,000 939,700 8.1009 5.542 5.542 5.576 5.542 5.576 169,555 5.5422 0.00%
1996-09-13 0 8.100 8.100 8.150 8.100 8.200 36,000 294,350 8.1764 5.542 5.542 5.576 5.542 5.610 52,621 5.5938 -0.61%
1996-09-12 0 8.150 8.100 8.150 8.100 8.200 210,400 1,708,860 8.1220 5.576 5.542 5.576 5.542 5.610 307,538 5.5566 0.62%
1996-09-11 0 8.100 8.100 8.350 8.000 8.200 10,000 81,000 8.1000 5.542 5.542 5.713 5.473 5.610 14,617 5.5416 -1.22%
1996-09-10 0 8.200 - 8.200 8.400 8.400 5,000 42,000 8.4000 5.610 - 5.610 5.747 5.747 7,308 5.7468 -2.38%
1996-09-09 0 8.400 8.300 8.400 8.300 8.400 87,600 733,400 8.3721 5.747 5.678 5.747 5.678 5.747 128,043 5.7277 1.20%
1996-09-06 0 8.300 8.300 8.350 8.300 8.350 48,000 398,850 8.3094 5.678 5.678 5.713 5.678 5.713 70,161 5.6848 -0.60%
1996-09-05 0 9.500 9.450 9.500 9.450 9.550 275,000 2,617,500 9.5182 5.713 5.683 5.713 5.683 5.743 457,323 5.7235 0.53%
1996-09-04 0 9.450 9.350 9.450 9.300 9.450 262,000 2,459,550 9.3876 5.683 5.622 5.683 5.592 5.683 435,704 5.6450 0.00%
1996-09-03 0 9.450 9.400 9.450 9.450 9.500 184,000 1,744,550 9.4813 5.683 5.652 5.683 5.683 5.713 305,990 5.7013 -1.56%
1996-09-02 0 9.600 9.550 9.600 9.600 9.600 45,000 432,000 9.6000 5.773 5.743 5.773 5.773 5.773 74,835 5.7727 1.05%
1996-08-30 0 9.500 9.500 9.550 9.500 9.650 291,000 2,768,300 9.5131 5.713 5.713 5.743 5.713 5.803 483,930 5.7205 -1.04%
1996-08-29 0 9.600 9.550 9.600 9.600 9.650 90,000 867,600 9.6400 5.773 5.743 5.773 5.773 5.803 149,669 5.7968 -1.03%
1996-08-28 0 9.700 9.600 9.700 9.500 9.700 227,000 2,180,000 9.6035 5.833 5.773 5.833 5.713 5.833 377,499 5.7749 2.65%
1996-08-27 0 9.450 9.450 9.500 9.450 9.500 85,000 804,250 9.4618 5.683 5.683 5.713 5.683 5.713 141,354 5.6896 -0.53%
1996-08-23 0 9.500 9.450 9.500 9.450 9.500 11,500 108,725 9.4543 5.713 5.683 5.713 5.683 5.713 19,124 5.6851 0.53%
1996-08-22 0 9.450 9.400 9.500 9.300 9.500 318,000 2,997,000 9.4245 5.683 5.652 5.713 5.592 5.713 528,831 5.6672 1.61%
1996-08-21 0 9.300 9.300 9.400 9.300 9.500 194,000 1,824,700 9.4057 5.592 5.592 5.652 5.592 5.713 322,620 5.6559 -1.59%
1996-08-20 0 9.450 9.450 9.500 9.400 9.450 24,000 226,300 9.4292 5.683 5.683 5.713 5.652 5.683 39,912 5.6700 -0.53%
1996-08-19 0 9.500 9.500 9.550 9.500 9.550 131,000 1,246,050 9.5118 5.713 5.713 5.743 5.713 5.743 217,852 5.7197 0.00%
1996-08-16 0 9.500 9.400 9.500 9.350 9.500 100,000 939,000 9.3900 5.713 5.652 5.713 5.622 5.713 166,299 5.6465 1.06%
1996-08-15 0 9.400 9.400 9.500 9.400 9.600 220,000 2,085,600 9.4800 5.652 5.652 5.713 5.652 5.773 365,858 5.7006 -2.08%
1996-08-14 0 9.600 9.350 9.600 9.250 9.600 122,000 1,132,100 9.2795 5.773 5.622 5.773 5.562 5.773 202,885 5.5800 1.59%
1996-08-13 0 9.450 9.450 9.500 9.450 9.550 45,000 425,450 9.4544 5.683 5.683 5.713 5.683 5.743 74,835 5.6852 -0.53%
1996-08-12 0 9.500 9.450 9.550 9.450 9.550 55,000 524,000 9.5273 5.713 5.683 5.743 5.683 5.743 91,465 5.7290 -1.04%
1996-08-09 0 9.600 9.400 9.600 9.350 9.600 335,000 3,144,300 9.3860 5.773 5.652 5.773 5.622 5.773 557,102 5.6440 2.67%
1996-08-08 0 9.350 9.300 9.350 9.350 9.450 293,000 2,754,350 9.4005 5.622 5.592 5.622 5.622 5.683 487,256 5.6528 0.00%
1996-08-07 0 9.350 9.350 9.400 9.250 9.350 299,000 2,782,650 9.3065 5.622 5.622 5.652 5.562 5.622 497,234 5.5963 1.63%
1996-08-06 0 9.200 9.200 9.250 9.150 9.200 120,000 1,103,800 9.1983 5.532 5.532 5.562 5.502 5.532 199,559 5.5312 0.55%
1996-08-05 0 9.150 9.150 9.200 9.150 9.300 227,000 2,092,350 9.2174 5.502 5.502 5.532 5.502 5.592 377,499 5.5427 0.00%
1996-08-02 0 9.150 9.100 9.150 9.100 9.200 282,000 2,581,460 9.1541 5.502 5.472 5.502 5.472 5.532 468,963 5.5046 0.55%
1996-08-01 0 9.100 9.050 9.150 9.100 9.400 190,000 1,748,150 9.2008 5.472 5.442 5.502 5.472 5.652 315,968 5.5327 -1.09%
1996-07-31 0 9.200 9.100 9.200 9.200 9.200 29,000 266,800 9.2000 5.532 5.472 5.532 5.532 5.532 48,227 5.5322 0.00%
1996-07-30 0 9.200 9.050 9.200 9.050 9.200 33,000 300,850 9.1167 5.532 5.442 5.532 5.442 5.532 54,879 5.4821 1.66%
1996-07-29 0 9.050 9.050 9.100 9.050 9.200 64,000 583,350 9.1148 5.442 5.442 5.472 5.442 5.532 106,431 5.4810 -1.09%
1996-07-26 0 9.150 9.050 9.150 9.050 9.150 28,000 253,700 9.0607 5.502 5.442 5.502 5.442 5.502 46,564 5.4484 -0.54%
1996-07-25 0 9.200 9.150 9.200 9.000 9.250 182,000 1,660,900 9.1258 5.532 5.502 5.532 5.412 5.562 302,664 5.4876 3.37%
1996-07-24 0 8.900 8.850 9.000 8.900 8.950 60,000 534,500 8.9083 5.352 5.322 5.412 5.352 5.382 99,779 5.3568 -0.56%
1996-07-23 0 8.950 8.900 9.050 8.950 9.000 30,000 269,900 8.9967 5.382 5.352 5.442 5.382 5.412 49,890 5.4099 -2.19%
1996-07-22 0 9.150 9.050 9.150 9.100 9.150 119,000 1,085,500 9.1218 5.502 5.442 5.502 5.472 5.502 197,896 5.4852 0.55%
1996-07-19 0 9.100 9.000 9.100 9.000 9.100 192,000 1,731,500 9.0182 5.472 5.412 5.472 5.412 5.472 319,294 5.4229 0.55%
1996-07-18 0 9.050 9.000 9.050 9.000 9.050 100,000 902,200 9.0220 5.442 5.412 5.442 5.412 5.442 166,299 5.4252 -0.55%
1996-07-17 0 9.100 9.000 9.100 9.000 9.100 98,000 884,600 9.0265 5.472 5.412 5.472 5.412 5.472 162,973 5.4279 0.00%
1996-07-16 0 9.100 9.050 9.100 9.000 9.100 18,000 162,800 9.0444 5.472 5.442 5.472 5.412 5.472 29,934 5.4387 -0.55%
1996-07-15 0 9.150 9.050 9.150 9.200 9.200 1,000 9,200 9.2000 5.502 5.442 5.502 5.532 5.532 1,663 5.5322 1.10%
1996-07-12 0 9.050 9.000 9.200 9.000 9.200 44,723 404,076 9.0351 5.442 5.412 5.532 5.412 5.532 74,374 5.4330 0.00%
1996-07-11 0 9.050 9.000 9.050 9.050 9.100 52,000 470,850 9.0548 5.442 5.412 5.442 5.442 5.472 86,476 5.4449 -1.09%
1996-07-10 0 9.150 9.100 9.150 9.100 9.300 117,000 1,072,950 9.1705 5.502 5.472 5.502 5.472 5.592 194,570 5.5145 1.10%
1996-07-09 0 9.050 9.050 9.100 9.050 9.050 273,000 2,470,650 9.0500 5.442 5.442 5.472 5.442 5.442 453,997 5.4420 0.56%
1996-07-08 0 9.000 9.000 9.050 9.000 9.100 498,000 4,495,200 9.0265 5.412 5.412 5.442 5.412 5.472 828,169 5.4279 -2.70%
1996-07-05 0 9.250 9.050 9.250 9.100 9.250 76,000 692,050 9.1059 5.562 5.442 5.562 5.472 5.562 126,387 5.4756 2.21%
1996-07-04 0 9.050 9.050 9.100 9.050 9.100 19,000 172,450 9.0763 5.442 5.442 5.472 5.442 5.472 31,597 5.4578 0.00%
1996-07-03 0 9.050 9.050 9.100 9.050 9.050 148,000 1,339,400 9.0500 5.442 5.442 5.472 5.442 5.442 246,123 5.4420 -0.55%
1996-07-02 0 9.100 9.050 9.100 9.050 9.100 72,000 651,650 9.0507 5.472 5.442 5.472 5.442 5.472 119,735 5.4424 1.11%
1996-07-01 0 9.000 9.000 9.050 9.000 9.050 219,000 1,972,000 9.0046 5.412 5.412 5.442 5.412 5.442 364,195 5.4147 0.00%
1996-06-28 0 9.000 8.950 9.050 9.000 9.050 135,000 1,218,650 9.0270 5.412 5.382 5.442 5.412 5.442 224,504 5.4282 -0.55%
1996-06-27 0 9.050 9.000 9.100 9.000 9.050 233,000 2,108,250 9.0483 5.442 5.412 5.472 5.412 5.442 387,477 5.4410 0.56%
1996-06-26 0 9.000 8.950 9.050 9.000 9.000 105,000 945,000 9.0000 5.412 5.382 5.442 5.412 5.412 174,614 5.4119 0.00%
1996-06-25 0 9.000 8.950 9.050 8.900 9.000 740,000 6,626,800 8.9551 5.412 5.382 5.442 5.352 5.412 1,230,613 5.3850 1.12%
1996-06-24 0 8.900 8.800 8.900 8.850 8.900 422,000 3,748,750 8.8833 5.352 5.292 5.352 5.322 5.352 701,782 5.3418 1.14%
1996-06-21 0 8.800 8.800 8.950 8.800 8.950 180,000 1,594,100 8.8561 5.292 5.292 5.382 5.292 5.382 299,338 5.3254 -1.68%
1996-06-19 0 8.950 8.900 8.950 8.950 9.000 54,000 483,800 8.9593 5.382 5.352 5.382 5.382 5.412 89,802 5.3874 -0.56%
1996-06-18 0 9.000 8.950 9.000 8.950 9.000 62,000 556,400 8.9742 5.412 5.382 5.412 5.382 5.412 103,105 5.3964 0.56%
1996-06-14 0 8.950 8.950 9.000 8.950 9.000 225,000 2,024,550 8.9980 5.382 5.382 5.412 5.382 5.412 374,173 5.4107 -0.56%
1996-06-13 0 9.000 9.000 9.050 9.000 9.000 72,000 648,000 9.0000 5.412 5.412 5.442 5.412 5.412 119,735 5.4119 0.00%
1996-06-12 0 9.000 9.000 9.100 8.950 9.000 26,000 233,950 8.9981 5.412 5.412 5.472 5.382 5.412 43,238 5.4108 0.56%
1996-06-11 0 8.950 8.900 8.950 8.900 8.950 60,000 535,550 8.9258 5.382 5.352 5.382 5.352 5.382 99,779 5.3673 0.00%
1996-06-10 0 8.950 8.950 9.000 8.950 8.950 60,000 537,000 8.9500 5.382 5.382 5.412 5.382 5.382 99,779 5.3819 -1.10%
1996-06-07 0 9.050 8.950 9.100 8.950 9.150 429,000 3,884,950 9.0558 5.442 5.382 5.472 5.382 5.502 713,423 5.4455 1.12%
1996-06-06 0 8.950 8.950 9.050 8.950 9.000 27,000 242,800 8.9926 5.382 5.382 5.442 5.382 5.412 44,901 5.4075 0.00%
1996-06-05 0 8.950 8.950 9.000 8.800 9.100 155,000 1,381,750 8.9145 5.382 5.382 5.412 5.292 5.472 257,764 5.3605 -0.56%
1996-06-04 0 9.000 8.700 9.000 8.600 9.000 40,000 348,250 8.7063 5.412 5.232 5.412 5.171 5.412 66,520 5.2353 0.00%
1996-06-03 0 9.000 8.700 9.050 8.900 9.000 44,000 395,500 8.9886 5.412 5.232 5.442 5.352 5.412 73,172 5.4051 0.00%
1996-05-31 0 9.000 8.800 9.000 8.900 9.100 730,000 6,586,500 9.0226 5.412 5.292 5.412 5.352 5.472 1,213,983 5.4255 2.86%
1996-05-30 0 8.750 8.750 8.800 8.650 8.700 6,000 52,150 8.6917 5.262 5.262 5.292 5.201 5.232 9,978 5.2265 1.16%
1996-05-29 0 8.650 8.650 8.850 8.650 8.800 86,000 748,150 8.6994 5.201 5.201 5.322 5.201 5.292 143,017 5.2312 -1.70%
1996-05-28 0 8.800 8.750 9.000 - - 0 0 - 5.292 5.262 5.412 - - 0 - 0.00%
1996-05-27 0 8.800 8.750 9.000 - - 0 0 - 5.292 5.262 5.412 - - 0 - 0.00%
1996-05-24 0 8.800 8.800 8.950 8.800 8.800 73,000 642,400 8.8000 5.292 5.292 5.382 5.292 5.292 121,398 5.2917 0.00%
1996-05-23 0 8.800 8.800 8.850 8.800 8.800 158,000 1,373,200 8.6911 5.292 5.292 5.322 5.292 5.292 262,753 5.2262 1.73%
1996-05-22 0 8.650 8.650 9.000 8.650 8.750 227,000 1,978,530 8.7160 5.201 5.201 5.412 5.201 5.262 377,499 5.2412 -0.57%
1996-05-21 0 8.700 8.650 8.700 8.700 8.900 169,000 1,483,800 8.7799 5.232 5.201 5.232 5.232 5.352 281,045 5.2796 -3.33%
1996-05-20 0 9.000 8.950 9.050 9.000 9.000 98,000 882,000 9.0000 5.412 5.382 5.442 5.412 5.412 162,973 5.4119 0.56%
1996-05-17 0 8.950 8.900 8.950 8.900 8.950 123,000 1,098,850 8.9337 5.382 5.352 5.382 5.352 5.382 204,548 5.3721 0.00%
1996-05-16 0 8.950 8.900 9.000 8.900 8.950 132,000 1,179,050 8.9322 5.382 5.352 5.412 5.352 5.382 219,515 5.3712 -0.56%
1996-05-15 0 9.000 8.750 9.000 9.000 9.100 47,000 424,400 9.0298 5.412 5.262 5.412 5.412 5.472 78,161 5.4298 -2.17%
1996-05-14 0 9.200 9.150 9.200 9.150 9.350 235,000 2,175,300 9.2566 5.532 5.502 5.532 5.502 5.622 390,803 5.5662 1.10%
1996-05-13 0 9.100 9.150 - 9.000 9.150 328,000 2,991,800 9.1213 5.472 5.502 - 5.412 5.502 545,461 5.4849 1.11%
1996-05-10 0 9.000 8.900 9.000 9.000 9.000 20,000 180,000 9.0000 5.412 5.352 5.412 5.412 5.412 33,260 5.4119 0.00%
1996-05-09 0 9.000 8.900 9.000 9.000 9.000 20,000 180,000 9.0000 5.412 5.352 5.412 5.412 5.412 33,260 5.4119 -0.55%
1996-05-08 0 9.050 8.700 9.050 9.000 9.050 65,000 585,500 9.0077 5.442 5.232 5.442 5.412 5.442 108,094 5.4166 0.56%
1996-05-07 0 9.000 9.000 9.050 8.900 9.000 240,000 2,157,900 8.9913 5.412 5.412 5.442 5.352 5.412 399,118 5.4067 0.00%
1996-05-06 0 9.000 8.750 9.000 9.000 9.050 50,000 450,250 9.0050 5.412 5.262 5.412 5.412 5.442 83,150 5.4149 -1.10%
1996-05-03 0 9.100 9.100 9.150 9.000 9.100 188,000 1,704,350 9.0657 5.472 5.472 5.502 5.412 5.472 312,642 5.4514 -1.62%
1996-05-02 0 9.250 9.250 9.300 9.200 9.250 226,081 2,096,753 9.2743 5.562 5.562 5.592 5.532 5.562 375,971 5.5769 -0.54%
1996-05-01 0 9.300 9.250 9.300 9.250 9.300 371,000 3,446,650 9.2902 5.592 5.562 5.592 5.562 5.592 616,970 5.5864 0.00%
1996-04-30 0 9.300 9.300 9.350 - - 0 0 - 5.592 5.592 5.622 - - 0 - 0.00%
1996-04-29 0 9.300 9.300 9.350 9.300 9.300 151,000 1,404,300 9.3000 5.592 5.592 5.622 5.592 5.592 251,112 5.5923 0.00%
1996-04-26 0 9.300 9.300 9.350 9.250 9.300 470,000 4,363,000 9.2830 5.592 5.592 5.622 5.562 5.592 781,606 5.5821 0.00%
1996-04-25 0 9.300 9.300 9.400 9.250 9.350 153,000 1,420,950 9.2873 5.592 5.592 5.652 5.562 5.622 254,438 5.5847 0.00%
1996-04-24 0 9.300 9.300 9.400 9.300 9.300 81,000 753,300 9.3000 5.592 5.592 5.652 5.592 5.592 134,702 5.5923 0.00%
1996-04-23 0 9.300 9.300 9.350 9.300 9.300 153,000 1,422,900 9.3000 5.592 5.592 5.622 5.592 5.592 254,438 5.5923 -0.53%
1996-04-22 0 9.350 9.350 9.400 9.200 9.400 113,000 1,056,900 9.3531 5.622 5.622 5.652 5.532 5.652 187,918 5.6243 2.19%
1996-04-19 0 9.150 9.100 9.300 9.050 9.150 1,123,000 10,221,750 9.1022 5.502 5.472 5.592 5.442 5.502 1,867,539 5.4734 0.55%
1996-04-18 0 9.100 9.100 9.150 8.800 9.100 358,000 3,242,450 9.0571 5.472 5.472 5.502 5.292 5.472 595,351 5.4463 3.41%
1996-04-17 0 8.800 8.800 8.900 8.750 8.850 1,485,000 13,082,900 8.8100 5.292 5.292 5.352 5.262 5.322 2,469,542 5.2977 0.57%
1996-04-16 0 8.750 8.750 8.800 8.750 8.800 1,271,000 11,151,750 8.7740 5.262 5.262 5.292 5.262 5.292 2,113,661 5.2760 0.00%
1996-04-15 0 8.750 8.700 8.750 8.700 8.800 1,110,000 9,710,550 8.7482 5.262 5.232 5.262 5.232 5.292 1,845,920 5.2605 1.16%
1996-04-12 0 8.650 8.400 8.500 8.400 8.750 272,000 2,329,050 8.5627 5.201 5.051 5.111 5.051 5.262 452,334 5.1490 1.76%
1996-04-11 0 8.500 8.450 8.500 8.500 8.500 268,000 2,278,000 8.5000 5.111 5.081 5.111 5.111 5.111 445,682 5.1113 0.00%
1996-04-10 0 8.500 8.500 8.550 8.500 8.550 41,000 350,350 8.5451 5.111 5.111 5.141 5.111 5.141 68,183 5.1384 -0.58%
1996-04-09 0 8.550 8.500 8.900 8.500 8.550 419,000 3,564,500 8.5072 5.141 5.111 5.352 5.111 5.141 696,793 5.1156 0.59%
1996-04-03 0 8.500 8.500 8.550 8.400 8.550 914,000 7,736,050 8.4639 5.111 5.111 5.141 5.051 5.141 1,519,974 5.0896 1.19%
1996-04-02 0 8.400 8.350 8.400 8.350 8.500 398,000 3,342,150 8.3974 5.051 5.021 5.051 5.021 5.111 661,870 5.0496 0.00%
1996-04-01 0 8.400 8.300 8.400 8.400 8.600 242,000 2,067,650 8.5440 5.051 4.991 5.051 5.051 5.171 402,444 5.1377 -2.33%
1996-03-29 0 8.600 8.550 8.600 8.600 8.600 134,000 1,152,400 8.6000 5.171 5.141 5.171 5.171 5.171 222,841 5.1714 0.00%
1996-03-28 0 8.600 8.550 8.600 8.600 8.800 243,000 2,094,900 8.6210 5.171 5.141 5.171 5.171 5.292 404,107 5.1840 -3.91%
1996-03-27 0 8.950 8.700 8.950 8.800 8.950 111,000 982,600 8.8523 5.382 5.232 5.382 5.292 5.382 184,592 5.3231 -0.56%
1996-03-26 0 9.000 8.700 9.000 - - 0 0 - 5.412 5.232 5.412 - - 0 - 0.00%
1996-03-25 0 9.000 - 9.000 - - 0 0 - 5.412 - 5.412 - - 0 - 0.00%
1996-03-22 0 9.000 8.900 9.000 8.950 9.000 59,000 529,600 8.9763 5.412 5.352 5.412 5.382 5.412 98,116 5.3977 0.56%
1996-03-21 0 8.950 8.800 8.950 8.900 8.950 61,000 545,850 8.9484 5.382 5.292 5.382 5.352 5.382 101,442 5.3809 0.00%
1996-03-20 0 8.950 8.800 8.950 8.900 8.950 29,000 259,450 8.9466 5.382 5.292 5.382 5.352 5.382 48,227 5.3798 0.56%
1996-03-19 0 8.900 8.800 8.950 8.900 8.900 13,000 115,700 8.9000 5.352 5.292 5.382 5.352 5.352 21,619 5.3518 0.56%
1996-03-18 0 8.850 8.800 8.900 8.850 8.850 28,000 247,800 8.8500 5.322 5.292 5.352 5.322 5.322 46,564 5.3217 0.00%
1996-03-15 0 8.850 8.500 8.850 8.500 8.900 259,000 2,228,500 8.6042 5.322 5.111 5.322 5.111 5.352 430,715 5.1740 3.51%
1996-03-14 0 8.550 8.550 8.750 8.500 8.750 7,000 59,800 8.5429 5.141 5.141 5.262 5.111 5.262 11,641 5.1370 1.18%
1996-03-13 0 8.450 8.350 8.450 8.400 8.700 354,000 3,019,950 8.5309 5.081 5.021 5.081 5.051 5.232 588,699 5.1299 -1.17%
1996-03-12 0 8.550 8.550 - 8.400 8.600 325,000 2,778,250 8.5485 5.141 5.141 - 5.051 5.171 540,472 5.1404 2.40%
1996-03-11 0 8.350 8.250 8.600 8.350 8.900 366,000 3,166,600 8.6519 5.021 4.961 5.171 5.021 5.352 608,655 5.2026 -6.70%
1996-03-08 0 8.950 8.950 9.000 8.900 9.050 887,000 7,969,150 8.9844 5.382 5.382 5.412 5.352 5.442 1,475,073 5.4025 1.13%
1996-03-07 0 8.850 8.850 8.950 8.850 9.300 647,000 5,818,950 8.9937 5.322 5.322 5.382 5.322 5.592 1,075,955 5.4082 -1.67%
1996-03-06 0 9.000 8.900 9.000 8.850 9.300 256,300 2,318,465 9.0459 5.412 5.352 5.412 5.322 5.592 426,225 5.4395 1.12%
1996-03-05 0 8.900 - 8.950 8.900 8.950 50,000 445,500 8.9100 5.352 - 5.382 5.352 5.382 83,150 5.3578 -1.11%
1996-03-04 0 9.000 8.800 9.000 9.000 9.000 2,000 18,000 9.0000 5.412 5.292 5.412 5.412 5.412 3,326 5.4119 0.00%
1996-03-01 0 9.000 8.950 9.000 8.950 9.000 135,000 1,214,700 8.9978 5.412 5.382 5.412 5.382 5.412 224,504 5.4106 0.00%
1996-02-29 0 9.000 8.950 9.000 8.950 9.000 30,000 269,900 8.9967 5.412 5.382 5.412 5.382 5.412 49,890 5.4099 0.00%
1996-02-28 0 9.000 9.000 9.050 8.950 9.000 59,000 530,700 8.9949 5.412 5.412 5.442 5.382 5.412 98,116 5.4089 0.56%
1996-02-27 0 8.950 8.850 8.950 8.950 9.000 24,000 215,850 8.9938 5.382 5.322 5.382 5.382 5.412 39,912 5.4082 -1.10%
1996-02-26 0 9.050 9.050 9.200 9.050 9.050 4,000 36,200 9.0500 5.442 5.442 5.532 5.442 5.442 6,652 5.4420 -1.63%
1996-02-23 0 9.200 - 9.200 9.100 9.200 203,000 1,853,000 9.1281 5.532 - 5.532 5.472 5.532 337,587 5.4890 0.55%
1996-02-22 0 9.150 - 9.150 9.150 9.150 2,000 18,300 9.1500 5.502 - 5.502 5.502 5.502 3,326 5.5021 0.00%
1996-02-16 0 9.150 9.100 9.150 9.000 9.150 83,000 754,750 9.0934 5.502 5.472 5.502 5.412 5.502 138,028 5.4681 1.67%
1996-02-15 0 9.000 9.000 9.100 9.000 9.200 37,000 339,350 9.1716 5.412 5.412 5.472 5.412 5.532 61,531 5.5151 -1.64%
1996-02-14 0 9.150 9.050 9.150 9.150 9.350 327,000 3,017,700 9.2284 5.502 5.442 5.502 5.502 5.622 543,798 5.5493 -2.66%
1996-02-13 0 9.400 9.400 9.450 9.150 9.450 376,000 3,505,750 9.3238 5.652 5.652 5.683 5.502 5.683 625,285 5.6066 3.30%
1996-02-12 0 9.100 9.100 9.200 9.000 9.150 268,000 2,439,250 9.1017 5.472 5.472 5.532 5.412 5.502 445,682 5.4731 -1.09%
1996-02-09 0 9.200 - 9.200 9.200 9.200 4,000 36,800 9.2000 5.532 - 5.532 5.532 5.532 6,652 5.5322 0.00%
1996-02-08 0 9.200 9.150 9.200 9.050 9.200 157,000 1,435,650 9.1443 5.532 5.502 5.532 5.442 5.532 261,090 5.4987 0.55%
1996-02-07 0 9.150 9.100 9.200 9.150 9.150 20,000 183,000 9.1500 5.502 5.472 5.532 5.502 5.502 33,260 5.5021 0.00%
1996-02-06 0 9.150 9.150 9.200 9.150 9.200 215,000 1,975,950 9.1905 5.502 5.502 5.532 5.502 5.532 357,543 5.5265 -0.54%
1996-02-05 0 9.200 9.050 9.200 9.100 9.300 197,000 1,811,300 9.1944 5.532 5.442 5.532 5.472 5.592 327,609 5.5288 -1.08%
1996-02-02 0 9.300 9.250 9.300 9.050 9.350 326,000 3,010,350 9.2342 5.592 5.562 5.592 5.442 5.622 542,135 5.5528 2.76%
1996-02-01 0 9.050 9.050 9.100 9.050 9.100 45,000 408,250 9.0722 5.442 5.442 5.472 5.442 5.472 74,835 5.4554 -0.55%
1996-01-31 0 9.100 9.000 9.100 9.000 9.150 402,200 3,655,460 9.0887 5.472 5.412 5.472 5.412 5.502 668,855 5.4653 1.11%
1996-01-30 0 9.000 8.950 9.000 8.950 9.000 236,000 2,122,350 8.9930 5.412 5.382 5.412 5.382 5.412 392,466 5.4077 0.00%
1996-01-29 0 9.000 8.900 9.000 8.950 9.050 950,000 8,538,650 8.9881 5.412 5.352 5.412 5.382 5.442 1,579,841 5.4048 1.12%
1996-01-26 0 8.900 8.800 8.950 8.850 8.950 107,000 955,150 8.9266 5.352 5.292 5.382 5.322 5.382 177,940 5.3678 -1.11%
1996-01-25 0 9.000 8.950 9.000 8.950 9.050 1,160,000 10,449,050 9.0078 5.412 5.382 5.412 5.382 5.442 1,929,069 5.4166 0.00%
1996-01-24 0 9.000 8.900 9.000 8.700 9.000 1,505,000 13,367,200 8.8819 5.412 5.352 5.412 5.232 5.412 2,502,801 5.3409 3.45%
1996-01-23 0 8.700 8.700 8.750 8.700 8.700 587,000 5,101,900 8.6915 5.232 5.232 5.262 5.232 5.232 976,176 5.2264 0.00%
1996-01-22 0 8.700 8.650 8.700 8.550 8.700 1,400,000 12,059,200 8.6137 5.232 5.201 5.232 5.141 5.232 2,328,187 5.1797 1.16%
1996-01-19 0 8.600 8.600 8.650 8.500 8.700 420,000 3,629,100 8.6407 5.171 5.171 5.201 5.111 5.232 698,456 5.1959 1.18%
1996-01-18 0 8.500 8.450 8.500 8.500 8.550 87,000 740,000 8.5057 5.111 5.081 5.111 5.111 5.141 144,680 5.1147 0.00%
1996-01-17 0 8.500 8.450 8.500 8.450 8.500 282,000 2,394,700 8.4918 5.111 5.081 5.111 5.081 5.111 468,963 5.1064 0.00%
1996-01-16 0 8.500 8.450 8.500 8.450 8.550 889,000 7,568,050 8.5130 5.111 5.081 5.111 5.081 5.141 1,478,399 5.1191 0.00%
1996-01-15 0 8.500 8.400 8.500 8.500 8.500 43,000 365,500 8.5000 5.111 5.051 5.111 5.111 5.111 71,509 5.1113 0.00%
1996-01-12 0 8.500 8.400 8.550 8.400 8.500 611,000 5,193,050 8.4993 5.111 5.051 5.141 5.051 5.111 1,016,087 5.1108 0.00%
1996-01-11 0 8.500 8.400 8.500 8.400 8.550 442,000 3,752,850 8.4906 5.111 5.051 5.111 5.051 5.141 735,042 5.1056 0.59%
1996-01-10 0 8.450 8.450 8.550 8.450 8.550 106,000 901,600 8.5057 5.081 5.081 5.141 5.081 5.141 176,277 5.1147 -1.17%
1996-01-09 0 8.550 8.400 8.600 8.550 8.650 42,000 362,300 8.6262 5.141 5.051 5.171 5.141 5.201 69,846 5.1872 -1.72%
1996-01-08 0 8.700 8.600 8.700 8.700 8.750 73,000 636,850 8.7240 5.232 5.171 5.232 5.232 5.262 121,398 5.2460 0.58%
1996-01-05 0 8.650 8.550 8.650 8.500 8.650 80,000 686,150 8.5769 5.201 5.141 5.201 5.111 5.201 133,039 5.1575 2.98%
1996-01-04 0 8.400 8.400 8.550 8.400 8.600 320,000 2,731,450 8.5358 5.051 5.051 5.141 5.051 5.171 532,157 5.1328 -0.59%
1996-01-03 0 8.500 8.500 8.550 8.400 8.550 274,000 2,337,200 8.5299 5.081 5.081 5.111 5.021 5.111 458,356 5.0991 0.59%
1996-01-02 0 8.450 8.450 8.550 8.450 8.550 34,000 288,300 8.4794 5.051 5.051 5.111 5.051 5.111 56,876 5.0689 -0.59%
1995-12-29 0 8.500 8.450 8.500 8.500 8.500 10,000 85,000 8.5000 5.081 5.051 5.081 5.081 5.081 16,728 5.0812 0.00%
1995-12-28 0 8.500 8.450 8.550 8.450 8.550 470,000 3,984,900 8.4785 5.081 5.051 5.111 5.051 5.111 786,231 5.0684 -1.16%
1995-12-27 0 8.600 8.550 8.600 8.450 8.600 162,000 1,378,750 8.5108 5.141 5.111 5.141 5.051 5.141 270,999 5.0877 1.78%
1995-12-22 0 8.450 8.450 8.500 8.450 8.550 227,000 1,934,000 8.5198 5.051 5.051 5.081 5.051 5.111 379,733 5.0931 1.20%
1995-12-21 0 8.350 8.350 8.400 8.100 8.400 180,000 1,485,300 8.2517 4.992 4.992 5.021 4.842 5.021 301,110 4.9328 3.73%
1995-12-20 0 8.050 8.050 8.300 8.050 8.200 581,000 4,701,050 8.0913 4.812 4.812 4.962 4.812 4.902 971,915 4.8369 -0.62%
1995-12-19 0 8.100 8.050 - 8.000 8.200 150,000 1,213,650 8.0910 4.842 4.812 - 4.782 4.902 250,925 4.8367 0.00%
1995-12-18 0 8.100 8.050 8.100 8.050 8.200 230,000 1,868,700 8.1248 4.842 4.812 4.842 4.812 4.902 384,751 4.8569 -1.82%
1995-12-15 0 8.250 8.200 8.250 8.000 8.300 486,000 3,971,600 8.1720 4.932 4.902 4.932 4.782 4.962 812,996 4.8851 -1.20%
1995-12-14 0 8.350 8.350 8.400 8.350 9.250 2,514,900 22,352,870 8.8882 4.992 4.992 5.021 4.992 5.530 4,207,003 5.3133 1.83%
1995-12-13 0 8.200 8.200 8.300 8.200 8.200 12,000 98,400 8.2000 4.902 4.902 4.962 4.902 4.902 20,074 4.9019 -1.20%
1995-12-12 0 8.300 8.200 8.350 8.300 8.350 164,000 1,362,550 8.3082 4.962 4.902 4.992 4.962 4.992 274,344 4.9666 0.61%
1995-12-11 0 8.250 8.250 8.400 8.200 8.400 70,000 581,500 8.3071 4.932 4.932 5.021 4.902 5.021 117,098 4.9659 -2.37%
1995-12-08 0 8.450 - 8.450 8.450 8.600 359,000 3,060,500 8.5251 5.051 - 5.051 5.051 5.141 600,546 5.0962 -1.17%
1995-12-07 0 8.550 8.550 8.600 8.500 8.800 334,000 2,879,750 8.6220 5.111 5.111 5.141 5.081 5.261 558,726 5.1541 -3.39%
1995-12-06 0 8.850 8.800 8.850 8.850 9.000 439,000 3,907,950 8.9019 5.290 5.261 5.290 5.290 5.380 734,373 5.3215 -1.67%
1995-12-05 0 9.000 8.950 9.000 8.900 9.000 520,000 4,659,100 8.9598 5.380 5.350 5.380 5.320 5.380 869,872 5.3561 0.56%
1995-12-04 0 8.950 8.950 9.000 8.900 9.000 570,000 5,102,500 8.9518 5.350 5.350 5.380 5.320 5.380 953,514 5.3513 0.00%
1995-12-01 0 8.950 8.950 9.000 8.850 8.950 515,000 4,603,200 8.9383 5.350 5.350 5.380 5.290 5.350 861,508 5.3432 0.56%
1995-11-30 0 8.900 8.800 8.850 8.650 9.000 341,000 3,008,950 8.8239 5.320 5.261 5.290 5.171 5.380 570,435 5.2748 1.14%
1995-11-29 0 8.800 8.700 8.800 8.800 8.950 45,000 397,250 8.8278 5.261 5.201 5.261 5.261 5.350 75,277 5.2771 -2.22%
1995-11-28 0 9.000 8.950 9.000 8.950 9.100 167,000 1,503,750 9.0045 5.380 5.350 5.380 5.350 5.440 279,363 5.3828 -1.10%
1995-11-27 0 9.100 9.000 9.100 9.000 9.100 26,000 234,100 9.0038 5.440 5.380 5.440 5.380 5.440 43,494 5.3824 1.11%
1995-11-24 0 9.000 - 9.000 9.000 9.100 99,000 893,800 9.0283 5.380 - 5.380 5.380 5.440 165,610 5.3970 -2.17%
1995-11-23 0 9.200 9.050 9.200 - - 20,000 183,000 9.1500 5.500 5.410 5.500 - - 33,457 5.4698 0.00%
1995-11-22 0 9.200 9.100 9.200 9.100 9.200 141,000 1,289,700 9.1468 5.500 5.440 5.500 5.440 5.500 235,869 5.4679 1.10%
1995-11-21 0 9.100 9.000 9.100 9.000 9.150 103,000 936,200 9.0893 5.440 5.380 5.440 5.380 5.470 172,302 5.4335 -0.55%
1995-11-20 0 9.150 9.050 9.150 9.000 9.150 74,000 672,050 9.0818 5.470 5.410 5.470 5.380 5.470 123,790 5.4290 1.67%
1995-11-17 0 9.000 8.950 9.000 9.000 9.200 176,000 1,590,500 9.0369 5.380 5.350 5.380 5.380 5.500 294,418 5.4022 -2.70%
1995-11-16 0 9.250 9.100 9.250 9.200 9.450 261,000 2,440,000 9.3487 5.530 5.440 5.530 5.500 5.649 436,609 5.5885 -2.63%
1995-11-15 0 9.500 9.450 9.550 9.300 9.500 198,000 1,868,000 9.4343 5.679 5.649 5.709 5.559 5.679 331,221 5.6397 0.53%
1995-11-14 0 9.450 9.400 9.450 9.350 9.450 23,000 216,950 9.4326 5.649 5.619 5.649 5.589 5.649 38,475 5.6387 -0.53%
1995-11-13 0 9.500 9.300 9.500 9.450 9.600 79,000 750,800 9.5038 5.679 5.559 5.679 5.649 5.739 132,154 5.6813 -1.04%
1995-11-10 0 9.600 9.500 9.600 9.500 9.600 72,000 684,600 9.5083 5.739 5.679 5.739 5.679 5.739 120,444 5.6840 1.05%
1995-11-09 0 9.500 9.400 9.500 9.350 9.500 193,000 1,814,850 9.4034 5.679 5.619 5.679 5.589 5.679 322,856 5.6212 -1.04%
1995-11-08 0 9.600 9.550 9.600 9.600 9.700 118,000 1,138,850 9.6513 5.739 5.709 5.739 5.739 5.799 197,394 5.7694 -1.03%
1995-11-07 0 9.700 9.700 9.800 9.650 9.800 195,000 1,889,900 9.6918 5.799 5.799 5.858 5.769 5.858 326,202 5.7936 0.00%
1995-11-06 0 9.700 9.650 9.700 9.700 9.950 86,000 845,700 9.8337 5.799 5.769 5.799 5.799 5.948 143,863 5.8785 -1.52%
1995-11-03 0 9.850 9.800 9.900 9.600 9.850 628,000 6,093,500 9.7030 5.888 5.858 5.918 5.739 5.888 1,050,538 5.8004 2.07%
1995-11-02 0 9.650 9.400 9.650 9.450 9.750 118,000 1,126,750 9.5487 5.769 5.619 5.769 5.649 5.828 197,394 5.7081 -1.03%
1995-10-31 0 9.750 9.700 9.750 9.600 9.750 150,000 1,444,150 9.6277 5.828 5.799 5.828 5.739 5.828 250,925 5.7553 0.52%
1995-10-30 0 9.700 9.600 9.700 9.650 9.700 375,000 3,632,200 9.6859 5.799 5.739 5.799 5.769 5.799 627,312 5.7901 0.00%
1995-10-27 0 9.700 9.650 9.700 9.550 9.700 303,000 2,927,900 9.6630 5.799 5.769 5.799 5.709 5.799 506,868 5.7765 0.00%
1995-10-26 0 9.700 9.500 9.700 9.500 9.800 114,000 1,104,500 9.6886 5.799 5.679 5.799 5.679 5.858 190,703 5.7917 -1.02%
1995-10-25 0 9.800 9.750 9.850 9.800 9.850 646,000 6,339,900 9.8141 5.858 5.828 5.888 5.858 5.888 1,080,649 5.8668 0.00%
1995-10-24 0 9.800 9.750 9.800 9.550 9.800 786,000 7,685,250 9.7777 5.858 5.828 5.858 5.709 5.858 1,314,845 5.8450 0.00%
1995-10-23 0 9.800 9.650 9.800 9.600 9.950 686,000 6,643,650 9.6846 5.858 5.769 5.858 5.739 5.948 1,147,562 5.7894 -0.51%
1995-10-20 0 9.850 9.750 9.850 9.100 10.10 1,614,000 15,859,700 9.8263 5.888 5.828 5.888 5.440 6.038 2,699,949 5.8741 8.84%
1995-10-19 0 9.050 9.000 9.100 8.900 9.100 1,373,000 12,370,800 9.0101 5.410 5.380 5.440 5.320 5.440 2,296,797 5.3861 0.56%
1995-10-18 0 9.000 - 9.000 8.850 9.000 1,016,000 9,095,050 8.9518 5.380 - 5.380 5.290 5.380 1,699,596 5.3513 1.12%
1995-10-17 0 8.900 8.850 8.900 8.800 8.900 234,000 2,082,450 8.8994 5.320 5.290 5.320 5.261 5.320 391,442 5.3199 -1.11%
1995-10-16 0 9.000 8.950 9.000 8.800 9.000 467,000 4,153,750 8.8945 5.380 5.350 5.380 5.261 5.380 781,212 5.3171 2.27%
1995-10-13 0 8.800 8.600 8.800 8.700 8.800 312,000 2,726,350 8.7383 5.261 5.141 5.261 5.201 5.261 521,923 5.2237 1.15%
1995-10-12 0 8.700 8.600 8.700 8.600 8.700 128,000 1,112,900 8.6945 5.201 5.141 5.201 5.141 5.201 214,122 5.1975 -0.57%
1995-10-11 0 8.750 8.600 8.750 8.500 8.750 164,000 1,404,500 8.5640 5.231 5.141 5.231 5.081 5.231 274,344 5.1195 0.57%
1995-10-10 0 8.700 8.550 8.700 8.550 8.700 212,000 1,820,700 8.5882 5.201 5.111 5.201 5.111 5.201 354,640 5.1339 -1.14%
1995-10-09 0 8.800 8.650 8.800 - - 0 0 - 5.261 5.171 5.261 - - 0 - 0.00%
1995-10-06 0 8.800 8.600 8.800 8.550 8.850 85,000 742,300 8.7329 5.261 5.141 5.261 5.111 5.290 142,191 5.2205 -0.56%
1995-10-05 0 8.850 8.750 8.850 8.800 8.850 36,200 319,070 8.8141 5.290 5.231 5.290 5.261 5.290 60,556 5.2690 -0.56%
1995-10-04 0 8.900 8.800 8.900 8.700 8.900 153,400 1,341,200 8.7432 5.320 5.261 5.320 5.201 5.320 256,612 5.2266 1.14%
1995-10-03 0 8.800 8.600 8.800 8.600 8.800 134,000 1,170,500 8.7351 5.261 5.141 5.261 5.141 5.261 224,159 5.2217 0.00%
1995-10-02 0 8.800 8.750 8.800 8.600 8.800 190,000 1,655,450 8.7129 5.261 5.231 5.261 5.141 5.261 317,838 5.2085 0.00%
1995-09-29 0 8.800 8.650 8.800 8.650 8.900 215,000 1,885,250 8.7686 5.261 5.171 5.261 5.171 5.320 359,659 5.2418 -1.68%
1995-09-28 0 8.950 8.800 8.950 8.800 8.950 301,000 2,667,500 8.8621 5.350 5.261 5.350 5.261 5.350 503,522 5.2977 -0.56%
1995-09-27 0 9.000 8.950 9.000 8.750 9.000 268,000 2,362,350 8.8147 5.380 5.350 5.380 5.231 5.380 448,319 5.2694 0.00%
1995-09-26 0 9.000 8.850 9.000 8.950 9.000 163,000 1,461,500 8.9663 5.380 5.290 5.380 5.350 5.380 272,671 5.3599 0.00%
1995-09-25 0 9.000 - 9.000 8.900 9.000 44,000 392,500 8.9205 5.380 - 5.380 5.320 5.380 73,605 5.3325 0.00%
1995-09-22 0 9.000 8.950 9.000 8.900 9.000 383,000 3,442,350 8.9879 5.380 5.350 5.380 5.320 5.380 640,694 5.3728 0.56%
1995-09-21 0 8.950 8.900 8.950 8.850 9.100 1,180,000 10,567,450 8.9555 5.350 5.320 5.350 5.290 5.440 1,973,941 5.3535 -2.19%
1995-09-20 0 9.150 9.050 9.200 9.050 9.200 27,000 246,200 9.1185 5.470 5.410 5.500 5.410 5.500 45,166 5.4509 0.55%
1995-09-19 0 9.100 9.100 9.150 9.100 9.150 158,000 1,438,100 9.1019 5.440 5.440 5.470 5.440 5.470 264,307 5.4410 0.00%
1995-09-18 0 9.100 9.100 9.200 9.100 9.150 74,000 674,050 9.1088 5.440 5.440 5.500 5.440 5.470 123,790 5.4451 -2.67%
1995-09-15 0 9.350 9.150 9.400 9.300 9.500 168,000 1,574,000 9.3690 5.589 5.470 5.619 5.559 5.679 281,036 5.6007 -1.58%
1995-09-14 0 9.500 9.450 9.500 9.100 9.500 848,000 7,873,650 9.2850 5.679 5.649 5.679 5.440 5.679 1,418,561 5.5504 4.40%
1995-09-13 0 9.100 9.000 9.100 8.950 9.150 1,411,000 12,676,050 8.9837 5.440 5.380 5.440 5.350 5.470 2,360,365 5.3704 2.25%
1995-09-12 0 8.900 8.900 8.950 8.800 8.950 135,000 1,200,750 8.8944 5.320 5.320 5.350 5.261 5.350 225,832 5.3170 -1.11%
1995-09-11 0 9.000 8.900 9.000 8.900 9.100 358,000 3,213,100 8.9751 5.380 5.320 5.380 5.320 5.440 598,874 5.3652 1.12%
1995-09-08 0 8.900 8.850 8.900 8.500 9.000 1,421,000 12,625,892 8.8852 5.320 5.290 5.320 5.081 5.380 2,377,093 5.3115 4.71%
1995-09-07 0 8.500 8.500 8.550 8.450 8.550 415,000 3,522,650 8.4883 5.081 5.081 5.111 5.051 5.111 694,225 5.0742 0.00%
1995-09-06 0 8.500 8.400 8.500 8.450 8.600 176,000 1,499,500 8.5199 5.081 5.021 5.081 5.051 5.141 294,418 5.0931 -0.58%
1995-09-05 0 8.550 8.550 8.600 8.500 8.550 207,000 1,764,700 8.5251 5.111 5.111 5.141 5.081 5.111 346,276 5.0962 0.59%
1995-09-04 0 8.500 8.450 8.500 8.400 8.500 105,000 884,500 8.4238 5.081 5.051 5.081 5.021 5.081 175,647 5.0357 0.00%
1995-09-01 0 8.500 8.450 8.500 8.450 8.500 216,000 1,835,450 8.4975 5.081 5.051 5.081 5.051 5.081 361,332 5.0797 0.00%
1995-08-31 0 8.500 8.500 8.550 8.500 8.550 551,000 4,684,000 8.5009 5.081 5.081 5.111 5.081 5.111 921,730 5.0817 0.00%
1995-08-30 0 8.500 8.400 8.500 8.450 8.550 495,000 4,197,400 8.4796 5.081 5.021 5.081 5.051 5.111 828,051 5.0690 -0.58%
1995-08-29 0 8.550 8.450 8.550 8.450 8.550 459,000 3,910,750 8.5202 5.111 5.051 5.111 5.051 5.111 767,829 5.0933 0.59%
1995-08-25 0 8.500 8.400 8.500 8.400 8.500 238,000 2,001,300 8.4088 5.081 5.021 5.081 5.021 5.081 398,134 5.0267 0.00%
1995-08-24 0 8.500 8.450 8.500 8.400 8.500 531,000 4,471,300 8.4205 5.081 5.051 5.081 5.021 5.081 888,273 5.0337 0.00%
1995-08-23 0 8.500 8.400 8.600 8.350 8.500 225,000 1,897,250 8.4322 5.081 5.021 5.141 4.992 5.081 376,387 5.0407 1.80%
1995-08-22 0 8.350 8.350 8.400 8.300 8.350 544,000 4,540,700 8.3469 4.992 4.992 5.021 4.962 4.992 910,020 4.9897 1.21%
1995-08-21 0 8.250 8.250 8.300 8.250 8.350 793,000 6,561,750 8.2746 4.932 4.932 4.962 4.932 4.992 1,326,555 4.9465 -1.20%
1995-08-18 0 8.350 8.300 8.400 8.250 8.400 914,000 7,604,050 8.3195 4.992 4.962 5.021 4.932 5.021 1,528,968 4.9733 1.21%
1995-08-17 0 8.250 8.250 8.300 8.000 8.500 1,627,000 13,352,250 8.2067 4.932 4.932 4.962 4.782 5.081 2,721,696 4.9059 3.13%
1995-08-16 0 8.000 7.850 8.050 7.700 8.100 1,525,000 12,023,600 7.8843 4.782 4.693 4.812 4.603 4.842 2,551,067 4.7132 3.23%
1995-08-15 0 7.750 7.750 7.800 7.750 7.900 1,012,000 7,892,400 7.7988 4.633 4.633 4.663 4.633 4.723 1,692,905 4.6620 -1.27%
1995-08-14 0 7.850 7.850 7.900 7.650 7.900 322,000 2,511,950 7.8011 4.693 4.693 4.723 4.573 4.723 538,652 4.6634 2.61%
1995-08-11 0 7.650 7.600 7.650 7.500 7.700 366,000 2,787,350 7.6157 4.573 4.543 4.573 4.483 4.603 612,256 4.5526 0.66%
1995-08-10 0 7.600 7.550 7.600 7.550 7.700 616,000 4,692,900 7.6183 4.543 4.513 4.543 4.513 4.603 1,030,464 4.5542 0.00%
1995-08-09 0 7.600 7.600 7.700 7.550 7.650 325,000 2,471,400 7.6043 4.543 4.543 4.603 4.513 4.573 543,670 4.5458 -1.30%
1995-08-08 0 7.700 7.700 7.800 7.700 7.850 156,000 1,218,500 7.8109 4.603 4.603 4.663 4.603 4.693 260,962 4.6693 -1.28%
1995-08-07 0 7.800 7.800 7.900 7.800 7.850 123,000 963,900 7.8366 4.663 4.663 4.723 4.663 4.693 205,758 4.6846 -0.64%
1995-08-04 0 7.850 7.850 7.900 7.850 7.850 110,000 863,500 7.8500 4.693 4.693 4.723 4.693 4.693 184,011 4.6926 0.64%
1995-08-03 0 7.800 7.800 7.850 7.800 7.850 50,000 390,900 7.8180 4.663 4.663 4.693 4.663 4.693 83,642 4.6735 -0.64%
1995-08-02 0 7.850 7.800 7.850 7.800 7.850 124,000 968,450 7.8101 4.693 4.663 4.693 4.663 4.693 207,431 4.6688 0.64%
1995-08-01 0 7.800 7.700 7.850 7.750 7.800 111,000 865,550 7.7977 4.663 4.603 4.693 4.633 4.663 185,684 4.6614 0.00%
1995-07-31 0 7.800 7.750 7.850 7.800 7.850 152,000 1,187,250 7.8109 4.663 4.633 4.693 4.663 4.693 254,270 4.6692 0.00%
1995-07-28 0 7.800 7.750 7.800 7.700 7.850 373,000 2,904,350 7.7865 4.663 4.633 4.663 4.603 4.693 623,966 4.6547 0.65%
1995-07-27 0 7.750 7.650 7.700 7.600 7.750 642,000 4,942,850 7.6991 4.633 4.573 4.603 4.543 4.633 1,073,958 4.6025 1.97%
1995-07-26 0 7.600 7.550 7.600 7.550 7.600 131,000 995,450 7.5989 4.543 4.513 4.543 4.513 4.543 219,141 4.5425 0.00%
1995-07-25 0 7.600 7.600 7.650 7.600 7.650 75,000 570,500 7.6067 4.543 4.543 4.573 4.543 4.573 125,462 4.5472 -0.65%
1995-07-24 0 7.650 7.600 7.650 7.600 7.650 107,000 817,400 7.6393 4.573 4.543 4.573 4.543 4.573 178,993 4.5667 0.00%
1995-07-21 0 7.650 7.600 7.650 7.650 7.700 40,000 308,300 7.7075 4.573 4.543 4.573 4.573 4.603 66,913 4.6075 1.32%
1995-07-20 0 7.750 7.750 7.800 7.700 7.950 337,000 2,648,850 7.8601 4.513 4.513 4.542 4.484 4.630 578,678 4.5774 -1.27%
1995-07-19 0 7.850 7.850 7.950 7.850 7.900 386,000 3,040,450 7.8768 4.572 4.572 4.630 4.572 4.601 662,818 4.5872 -1.26%
1995-07-18 0 7.950 7.900 7.950 7.950 8.000 83,000 661,750 7.9729 4.630 4.601 4.630 4.630 4.659 142,523 4.6431 0.00%
1995-07-17 0 7.950 7.950 8.000 7.950 8.000 130,000 1,038,100 7.9854 4.630 4.630 4.659 4.630 4.659 223,229 4.6504 0.63%
1995-07-14 0 7.900 7.900 7.950 7.850 7.950 188,000 1,485,500 7.9016 4.601 4.601 4.630 4.572 4.630 322,823 4.6016 0.00%
1995-07-13 0 7.900 7.900 7.950 7.900 8.000 218,000 1,735,300 7.9601 4.601 4.601 4.630 4.601 4.659 374,338 4.6357 1.28%
1995-07-12 0 7.800 7.750 7.900 7.800 8.100 102,000 804,100 7.8833 4.542 4.513 4.601 4.542 4.717 175,149 4.5910 -1.27%
1995-07-11 0 7.900 7.800 7.950 7.800 8.000 85,000 676,050 7.9535 4.601 4.542 4.630 4.542 4.659 145,957 4.6318 -1.25%
1995-07-10 0 8.000 8.000 8.050 7.900 8.000 221,000 1,764,350 7.9835 4.659 4.659 4.688 4.601 4.659 379,489 4.6493 1.27%
1995-07-07 0 7.900 7.850 7.900 7.850 8.100 211,000 1,676,450 7.9453 4.601 4.572 4.601 4.572 4.717 362,317 4.6270 -1.25%
1995-07-06 0 8.000 7.950 8.000 7.850 8.000 563,000 4,456,800 7.9162 4.659 4.630 4.659 4.572 4.659 966,752 4.6101 3.23%
1995-07-05 0 7.750 7.750 7.800 7.600 7.750 368,000 2,819,350 7.6613 4.513 4.513 4.542 4.426 4.513 631,909 4.4616 3.33%
1995-07-04 0 7.500 7.450 7.550 7.400 7.500 83,000 619,800 7.4675 4.368 4.339 4.397 4.309 4.368 142,523 4.3488 3.45%
1995-07-03 0 7.250 7.250 7.400 7.250 7.400 53,000 389,200 7.3434 4.222 4.222 4.309 4.222 4.309 91,009 4.2765 0.00%
1995-06-30 0 7.250 7.250 7.400 7.200 7.450 177,800 1,307,310 7.3527 4.222 4.222 4.309 4.193 4.339 305,308 4.2819 0.69%
1995-06-29 0 7.200 7.150 7.200 7.150 7.400 385,000 2,774,450 7.2064 4.193 4.164 4.193 4.164 4.309 661,101 4.1967 -2.70%
1995-06-28 0 7.400 7.400 7.450 7.300 7.400 155,000 1,145,100 7.3877 4.309 4.309 4.339 4.251 4.309 266,157 4.3023 1.37%
1995-06-27 0 7.300 7.250 7.350 7.250 7.300 99,000 720,450 7.2773 4.251 4.222 4.280 4.222 4.251 169,997 4.2380 0.69%
1995-06-26 0 7.250 7.200 7.250 7.200 7.400 526,000 3,835,750 7.2923 4.222 4.193 4.222 4.193 4.309 903,218 4.2468 -2.68%
1995-06-23 0 7.450 7.450 7.500 7.450 7.650 728,000 5,516,300 7.5773 4.339 4.339 4.368 4.339 4.455 1,250,081 4.4128 -0.67%
1995-06-22 0 7.500 7.450 7.500 7.450 7.500 610,000 4,574,300 7.4989 4.368 4.339 4.368 4.339 4.368 1,047,458 4.3670 -1.32%
1995-06-21 0 7.600 7.550 7.600 7.600 7.800 46,000 353,450 7.6837 4.426 4.397 4.426 4.426 4.542 78,989 4.4747 -1.30%
1995-06-20 0 7.700 7.600 7.700 7.450 7.800 257,000 1,962,200 7.6350 4.484 4.426 4.484 4.339 4.542 441,306 4.4463 1.99%
1995-06-16 0 7.550 7.500 7.600 7.500 7.750 245,000 1,861,350 7.5973 4.397 4.368 4.426 4.368 4.513 420,700 4.4244 -4.43%
1995-06-15 0 7.900 7.850 7.950 7.900 7.950 157,000 1,241,500 7.9076 4.601 4.572 4.630 4.601 4.630 269,592 4.6051 -0.63%
1995-06-14 0 7.950 7.900 8.000 7.900 8.050 212,000 1,683,250 7.9399 4.630 4.601 4.659 4.601 4.688 364,035 4.6239 0.00%
1995-06-13 0 7.950 7.900 8.000 7.950 8.300 804,000 6,508,550 8.0952 4.630 4.601 4.659 4.630 4.834 1,380,584 4.7143 0.00%
1995-06-12 0 7.950 7.950 8.000 7.850 8.250 59,000 470,850 7.9805 4.630 4.630 4.659 4.572 4.804 101,312 4.6475 -3.64%
1995-06-09 0 14.25 14.25 14.30 14.20 14.35 866,000 12,354,500 14.266 4.804 4.804 4.821 4.788 4.838 2,568,536 4.8099 0.00%
1995-06-08 0 14.25 14.20 14.25 14.20 14.30 421,000 5,994,350 14.238 4.804 4.788 4.804 4.788 4.821 1,248,676 4.8006 -1.04%
1995-06-07 0 14.40 14.40 14.45 14.35 14.50 778,800 11,216,520 14.402 4.855 4.855 4.872 4.838 4.889 2,309,903 4.8558 -0.35%
1995-06-06 0 14.45 14.30 14.45 14.30 14.55 886,000 12,733,000 14.371 4.872 4.821 4.872 4.821 4.906 2,627,856 4.8454 0.70%
1995-06-05 0 14.35 14.30 14.35 14.30 14.50 677,000 9,737,550 14.383 4.838 4.821 4.838 4.821 4.889 2,007,966 4.8495 1.41%
1995-06-01 0 14.15 14.15 14.20 14.05 14.25 640,000 9,078,650 14.185 4.771 4.771 4.788 4.737 4.804 1,898,225 4.7827 1.80%
1995-05-31 0 13.90 13.90 14.00 13.90 14.05 655,000 9,160,550 13.986 4.686 4.686 4.720 4.686 4.737 1,942,715 4.7153 0.00%
1995-05-30 0 13.90 13.90 13.95 13.70 14.05 922,000 12,811,950 13.896 4.686 4.686 4.703 4.619 4.737 2,734,631 4.6851 1.46%
1995-05-29 0 13.70 13.65 13.70 13.60 13.70 247,000 3,379,550 13.682 4.619 4.602 4.619 4.585 4.619 732,596 4.6131 0.00%
1995-05-26 0 13.70 13.65 13.70 13.65 13.75 356,000 4,877,050 13.700 4.619 4.602 4.619 4.602 4.636 1,055,888 4.6189 -0.72%
1995-05-25 0 13.80 13.75 13.80 13.60 13.80 775,000 10,642,250 13.732 4.653 4.636 4.653 4.585 4.653 2,298,632 4.6298 1.10%
1995-05-24 0 13.65 13.60 13.65 13.60 13.70 163,000 2,223,750 13.643 4.602 4.585 4.602 4.585 4.619 483,454 4.5997 0.00%
1995-05-23 0 13.65 13.65 13.70 13.65 13.80 284,000 3,893,100 13.708 4.602 4.602 4.619 4.602 4.653 842,337 4.6218 0.74%
1995-05-22 0 13.55 13.50 13.55 13.50 13.90 420,000 5,721,200 13.622 4.568 4.552 4.568 4.552 4.686 1,245,710 4.5927 0.37%
1995-05-19 0 13.50 13.45 13.50 13.10 13.50 287,500 3,845,800 13.377 4.552 4.535 4.552 4.417 4.552 852,718 4.5100 -0.37%
1995-05-18 0 13.55 13.55 13.60 13.55 13.60 169,000 2,291,450 13.559 4.568 4.568 4.585 4.568 4.585 501,250 4.5715 -0.73%
1995-05-17 0 13.65 13.65 13.70 13.60 13.70 181,000 2,473,500 13.666 4.602 4.602 4.619 4.585 4.619 536,842 4.6075 -0.73%
1995-05-16 0 13.75 13.70 13.75 13.75 13.80 137,000 1,885,750 13.765 4.636 4.619 4.636 4.636 4.653 406,339 4.6408 0.00%
1995-05-15 0 13.75 13.70 13.75 13.70 13.90 591,000 8,158,350 13.804 4.636 4.619 4.636 4.619 4.686 1,752,892 4.6542 -0.36%
1995-05-12 0 13.80 13.75 13.80 13.75 13.80 332,000 4,574,000 13.777 4.653 4.636 4.653 4.636 4.653 984,704 4.6450 0.73%
1995-05-11 0 13.70 13.65 13.80 13.60 13.70 200,000 2,732,450 13.662 4.619 4.602 4.653 4.585 4.619 593,195 4.6063 0.37%
1995-05-10 0 13.65 13.65 13.70 13.55 13.70 138,800 1,888,500 13.606 4.602 4.602 4.619 4.568 4.619 411,678 4.5873 0.74%
1995-05-09 0 13.55 13.55 13.60 13.50 13.55 45,000 608,700 13.527 4.568 4.568 4.585 4.552 4.568 133,469 4.5606 0.74%
1995-05-08 0 13.45 13.40 13.45 13.40 13.60 123,000 1,650,700 13.420 4.535 4.518 4.535 4.518 4.585 364,815 4.5248 -0.37%
1995-05-05 0 13.50 13.50 13.60 13.50 13.60 70,000 948,700 13.553 4.552 4.552 4.585 4.552 4.585 207,618 4.5694 -0.74%
1995-05-04 0 13.60 13.50 13.70 13.60 13.70 109,000 1,487,200 13.644 4.585 4.552 4.619 4.585 4.619 323,291 4.6002 -0.37%
1995-05-03 0 13.65 13.60 13.70 13.60 13.65 41,000 559,100 13.637 4.602 4.585 4.619 4.585 4.602 121,605 4.5977 1.11%
1995-05-02 0 13.50 13.50 13.60 13.45 13.70 198,000 2,691,100 13.591 4.552 4.552 4.585 4.535 4.619 587,263 4.5824 -1.46%
1995-05-01 0 13.70 13.75 13.80 13.55 13.75 255,000 3,489,450 13.684 4.619 4.636 4.653 4.568 4.636 756,324 4.6137 0.37%
1995-04-28 0 13.65 13.60 13.70 13.55 13.75 237,000 3,228,700 13.623 4.602 4.585 4.619 4.568 4.636 702,937 4.5932 0.37%
1995-04-27 0 13.60 13.55 13.60 13.35 13.60 418,000 5,632,750 13.475 4.585 4.568 4.585 4.501 4.585 1,239,778 4.5434 2.26%
1995-04-26 0 13.30 13.25 13.30 13.20 13.35 376,000 4,989,350 13.270 4.484 4.467 4.484 4.450 4.501 1,115,207 4.4739 -0.75%
1995-04-25 0 13.40 13.35 13.40 13.35 13.55 359,000 4,836,000 13.471 4.518 4.501 4.518 4.501 4.568 1,064,786 4.5418 0.00%
1995-04-24 0 13.40 13.30 13.40 13.35 13.60 230,000 3,097,650 13.468 4.518 4.484 4.518 4.501 4.585 682,175 4.5408 -1.11%
1995-04-21 0 13.55 13.50 13.55 13.45 13.55 360,000 4,850,400 13.473 4.568 4.552 4.568 4.535 4.568 1,067,752 4.5426 -0.37%
1995-04-20 0 13.60 13.60 13.65 13.35 13.70 364,000 4,919,400 13.515 4.585 4.585 4.602 4.501 4.619 1,079,616 4.5566 3.03%
1995-04-19 0 13.20 13.15 13.25 13.05 13.25 935,000 12,284,500 13.139 4.450 4.434 4.467 4.400 4.467 2,773,188 4.4297 -0.75%
1995-04-18 0 13.30 13.30 13.40 13.30 13.70 442,000 6,010,200 13.598 4.484 4.484 4.518 4.484 4.619 1,310,962 4.5846 -3.62%
1995-04-13 0 13.80 13.80 13.85 13.70 13.80 538,000 7,398,450 13.752 4.653 4.653 4.670 4.619 4.653 1,595,696 4.6365 0.73%
1995-04-12 0 13.70 13.70 13.75 13.40 13.85 1,771,500 24,232,475 13.679 4.619 4.619 4.636 4.518 4.670 5,254,228 4.6120 -2.14%
1995-04-11 0 14.00 13.95 14.10 13.80 16.10 1,562,000 22,698,150 14.531 4.720 4.703 4.754 4.653 5.428 4,632,856 4.8994 9.80%
1995-04-10 1 12.75 - - - - 0 0 - 4.299 - - - - 0 - 0.00%
1995-04-07 0 12.75 12.70 12.95 12.40 12.80 255,000 3,245,400 12.727 4.299 4.282 4.366 4.181 4.316 756,324 4.2910 3.66%
1995-04-06 0 12.30 12.25 12.40 12.30 12.30 10,000 123,000 12.300 4.147 4.130 4.181 4.147 4.147 29,660 4.1470 0.00%
1995-04-04 0 12.30 12.20 12.30 12.30 12.30 10,000 123,000 12.300 4.147 4.113 4.147 4.147 4.147 29,660 4.1470 1.23%
1995-04-03 0 12.15 12.15 12.30 12.15 12.15 153,000 1,858,950 12.150 4.096 4.096 4.147 4.096 4.096 453,794 4.0965 0.41%
1995-03-31 0 12.10 12.10 12.15 12.00 12.15 198,000 2,405,150 12.147 4.080 4.080 4.096 4.046 4.096 587,263 4.0955 -0.41%
1995-03-30 0 12.15 12.00 12.15 12.00 12.15 70,000 847,000 12.100 4.096 4.046 4.096 4.046 4.096 207,618 4.0796 0.41%
1995-03-29 0 12.10 11.75 12.15 12.10 12.15 115,000 1,396,500 12.143 4.080 3.962 4.096 4.080 4.096 341,087 4.0943 -0.82%
1995-03-28 0 12.20 12.00 12.20 12.15 12.20 104,000 1,268,650 12.199 4.113 4.046 4.113 4.096 4.113 308,462 4.1128 0.41%
1995-03-27 0 12.15 - 12.20 12.15 12.20 163,000 1,985,250 12.179 4.096 - 4.113 4.096 4.113 483,454 4.1064 -0.41%
1995-03-24 0 12.20 12.20 12.35 12.20 12.20 5,000 61,000 12.200 4.113 4.113 4.164 4.113 4.113 14,830 4.1133 -1.21%
1995-03-23 0 12.35 12.25 12.35 12.35 12.35 20,000 247,000 12.350 4.164 4.130 4.164 4.164 4.164 59,320 4.1639 0.41%
1995-03-22 0 12.30 12.25 12.35 12.30 12.35 79,000 975,150 12.344 4.147 4.130 4.164 4.147 4.164 234,312 4.1618 -0.40%
1995-03-21 0 12.35 12.20 12.50 12.30 12.35 4,000 49,300 12.325 4.164 4.113 4.214 4.147 4.164 11,864 4.1555 -0.40%
1995-03-20 0 12.40 12.40 12.50 12.40 12.40 5,000 62,000 12.400 4.181 4.181 4.214 4.181 4.181 14,830 4.1807 0.81%
1995-03-17 0 12.30 12.30 - 12.30 12.30 5,000 61,500 12.300 4.147 4.147 - 4.147 4.147 14,830 4.1470 2.50%
1995-03-16 0 12.00 12.00 - 11.95 11.95 1,000 11,950 11.950 4.046 4.046 - 4.029 4.029 2,966 4.0290 0.00%
1995-03-15 0 12.00 12.00 - 11.85 12.05 294,000 3,524,350 11.988 4.046 4.046 - 3.995 4.063 871,997 4.0417 1.69%
1995-03-14 0 11.80 11.80 11.90 11.80 11.80 9,000 106,200 11.800 3.978 3.978 4.012 3.978 3.978 26,694 3.9785 -0.84%
1995-03-13 0 11.90 11.70 11.90 11.90 12.10 202,000 2,409,800 11.930 4.012 3.945 4.012 4.012 4.080 599,127 4.0222 -1.65%
1995-03-10 0 12.10 11.90 12.10 12.10 12.10 2,000 24,200 12.100 4.080 4.012 4.080 4.080 4.080 5,932 4.0796 1.68%
1995-03-09 0 11.90 11.90 - 11.90 12.00 286,000 3,404,900 11.905 4.012 4.012 - 4.012 4.046 848,269 4.0139 -0.83%
1995-03-08 0 12.00 11.90 12.00 12.00 12.00 23,000 276,000 12.000 4.046 4.012 4.046 4.046 4.046 68,217 4.0459 -2.04%
1995-03-07 0 12.25 12.10 12.35 12.05 12.25 10,000 121,500 12.150 4.130 4.080 4.164 4.063 4.130 29,660 4.0965 1.66%
1995-03-06 0 12.05 12.05 12.40 12.00 12.40 42,000 511,600 12.181 4.063 4.063 4.181 4.046 4.181 124,571 4.1069 -2.43%
1995-03-03 0 12.35 12.20 12.40 12.35 12.40 27,000 334,550 12.391 4.164 4.113 4.181 4.164 4.181 80,081 4.1776 -1.20%
1995-03-02 0 12.50 12.50 12.60 12.50 12.50 32,000 400,000 12.500 4.214 4.214 4.248 4.214 4.214 94,911 4.2145 0.00%
1995-03-01 0 12.50 12.40 12.50 12.50 12.50 18,000 225,000 12.500 4.214 4.181 4.214 4.214 4.214 53,388 4.2145 0.00%
1995-02-28 0 12.50 12.50 12.60 12.30 12.50 22,000 273,000 12.409 4.214 4.214 4.248 4.147 4.214 65,251 4.1838 1.21%
1995-02-27 0 12.35 12.00 12.35 - - 0 0 - 4.164 4.046 4.164 - - 0 - 0.00%
1995-02-24 0 12.35 - 12.30 12.10 12.35 107,000 1,313,150 12.272 4.164 - 4.147 4.080 4.164 317,360 4.1377 2.07%
1995-02-23 0 12.10 12.00 12.10 12.00 12.10 125,000 1,507,050 12.056 4.080 4.046 4.080 4.046 4.080 370,747 4.0649 0.83%
1995-02-22 0 12.00 11.95 12.00 12.00 12.05 251,000 3,013,750 12.007 4.046 4.029 4.046 4.046 4.063 744,460 4.0482 0.00%
1995-02-21 0 12.00 12.00 12.05 12.00 12.00 68,000 816,000 12.000 4.046 4.046 4.063 4.046 4.046 201,686 4.0459 0.00%
1995-02-20 0 12.00 11.80 12.05 12.00 12.00 90,000 1,080,000 12.000 4.046 3.978 4.063 4.046 4.046 266,938 4.0459 -0.83%
1995-02-17 0 12.10 12.10 12.20 12.10 12.10 34,000 411,400 12.100 4.080 4.080 4.113 4.080 4.080 100,843 4.0796 0.00%
1995-02-16 0 12.10 11.80 12.10 12.00 12.10 161,000 1,944,200 12.076 4.080 3.978 4.080 4.046 4.080 477,522 4.0714 0.83%
1995-02-15 0 12.00 11.90 12.00 11.90 12.05 202,000 2,421,600 11.988 4.046 4.012 4.046 4.012 4.063 599,127 4.0419 0.84%
1995-02-14 0 11.90 11.90 12.00 11.80 11.80 23,000 271,400 11.800 4.012 4.012 4.046 3.978 3.978 68,217 3.9785 1.28%
1995-02-13 0 11.75 11.75 - 11.60 11.70 280,000 3,274,000 11.693 3.962 3.962 - 3.911 3.945 830,474 3.9423 2.17%
1995-02-10 0 11.50 11.50 11.60 11.40 11.80 98,000 1,136,000 11.592 3.877 3.877 3.911 3.844 3.978 290,666 3.9083 -1.71%
1995-02-09 0 11.70 11.60 11.70 11.30 11.70 168,000 1,940,000 11.548 3.945 3.911 3.945 3.810 3.945 498,284 3.8934 3.54%
1995-02-08 0 11.30 11.30 - 11.30 11.30 69,000 779,700 11.300 3.810 3.810 - 3.810 3.810 204,652 3.8099 0.00%
1995-02-07 0 11.30 11.30 11.40 11.30 11.40 281,000 3,201,150 11.392 3.810 3.810 3.844 3.810 3.844 833,440 3.8409 0.00%
1995-02-06 0 11.30 11.25 11.40 11.10 11.45 225,000 2,546,500 11.318 3.810 3.793 3.844 3.742 3.860 667,345 3.8159 3.20%
1995-02-03 0 10.95 10.95 - - - 0 0 - 3.692 3.692 - - - 0 - 0.00%
1995-01-30 0 10.95 10.80 - 10.90 10.95 54,000 589,600 10.919 3.692 3.641 - 3.675 3.692 160,163 3.6813 0.46%
1995-01-27 0 10.90 10.85 10.90 10.80 10.90 222,000 2,413,150 10.870 3.675 3.658 3.675 3.641 3.675 658,447 3.6649 0.46%
1995-01-26 0 10.85 10.85 10.90 10.80 10.90 220,000 2,393,500 10.880 3.658 3.658 3.675 3.641 3.675 652,515 3.6681 -0.46%
1995-01-25 0 10.90 10.85 10.90 10.90 10.90 105,000 1,144,500 10.900 3.675 3.658 3.675 3.675 3.675 311,428 3.6750 0.00%
1995-01-24 0 10.90 10.80 10.90 10.85 10.90 125,000 1,361,500 10.892 3.675 3.641 3.675 3.658 3.675 370,747 3.6723 0.00%
1995-01-23 0 10.90 10.60 10.90 10.60 10.90 110,000 1,182,400 10.749 3.675 3.574 3.675 3.574 3.675 326,257 3.6241 -0.46%
1995-01-20 0 10.95 10.95 11.00 10.80 11.00 130,000 1,417,000 10.900 3.692 3.692 3.709 3.641 3.709 385,577 3.6750 0.00%
1995-01-19 0 10.95 10.90 11.00 10.95 11.80 456,000 5,069,900 11.118 3.692 3.675 3.709 3.692 3.978 1,352,485 3.7486 -2.23%
1995-01-18 0 11.20 11.00 - 11.00 11.20 52,000 577,300 11.102 3.776 3.709 - 3.709 3.776 154,231 3.7431 1.82%
1995-01-17 0 11.00 10.90 11.20 10.95 11.00 114,000 1,249,300 10.959 3.709 3.675 3.776 3.692 3.709 338,121 3.6948 0.00%
1995-01-16 0 11.00 - 11.00 11.00 11.10 322,000 3,543,200 11.004 3.709 - 3.709 3.709 3.742 955,045 3.7100 0.00%
1995-01-13 0 11.00 - 11.00 - - 0 0 - 3.709 - 3.709 - - 0 - -2.65%
1995-01-12 0 11.30 11.10 11.30 - - 0 0 - 3.810 3.742 3.810 - - 0 - 0.00%
1995-01-11 0 11.30 - - - - 0 0 - 3.810 - - - - 0 - 0.00%
1995-01-10 0 11.30 11.30 11.40 11.25 11.30 418,000 4,714,000 11.278 3.810 3.810 3.844 3.793 3.810 1,239,778 3.8023 -1.31%
1995-01-09 0 11.45 11.50 11.55 11.45 11.50 470,000 5,400,000 11.489 3.860 3.877 3.894 3.860 3.877 1,394,009 3.8737 -0.87%
1995-01-06 0 11.55 11.55 11.80 11.50 11.55 80,000 921,800 11.523 3.894 3.894 3.978 3.877 3.894 237,278 3.8849 0.87%
1995-01-05 0 11.45 11.45 11.80 - - 0 0 - 3.860 3.860 3.978 - - 0 - 0.44%
1995-01-04 0 11.50 11.55 11.70 11.45 11.70 246,000 2,832,000 11.512 3.844 3.860 3.910 3.827 3.910 736,031 3.8477 0.00%
1995-01-03 0 11.50 11.50 12.00 11.50 11.50 26,000 299,000 11.500 3.844 3.844 4.011 3.844 3.844 77,792 3.8436 -3.36%
1994-12-30 0 11.90 11.50 12.10 - - 0 0 - 3.977 3.844 4.044 - - 0 - 0.00%
1994-12-29 0 11.90 - 12.00 - - 0 0 - 3.977 - 4.011 - - 0 - 0.00%
1994-12-28 0 11.90 - - - - 0 0 - 3.977 - - - - 0 - 0.00%
1994-12-23 0 11.90 - - - - 0 0 - 3.977 - - - - 0 - 0.00%
1994-12-22 0 11.90 11.90 12.00 11.90 11.95 47,000 560,800 11.932 3.977 3.977 4.011 3.977 3.994 140,624 3.9879 -0.83%
1994-12-21 0 12.00 12.00 12.20 12.00 12.00 8,000 96,000 12.000 4.011 4.011 4.078 4.011 4.011 23,936 4.0107 -1.23%
1994-12-20 0 12.15 12.15 12.25 12.05 12.20 101,000 1,226,550 12.144 4.061 4.061 4.094 4.027 4.078 302,191 4.0589 0.83%
1994-12-19 0 12.05 12.00 12.05 12.00 12.05 85,000 1,020,600 12.007 4.027 4.011 4.027 4.011 4.027 254,320 4.0131 0.84%
1994-12-16 0 11.95 11.95 12.10 11.70 12.00 65,000 774,750 11.919 3.994 3.994 4.044 3.910 4.011 194,480 3.9837 0.42%
1994-12-15 0 11.90 11.60 12.00 11.25 11.90 199,000 2,268,400 11.399 3.977 3.877 4.011 3.760 3.977 595,407 3.8098 5.78%
1994-12-14 0 11.25 11.25 11.30 11.00 11.25 229,000 2,559,400 11.176 3.760 3.760 3.777 3.676 3.760 685,167 3.7354 3.21%
1994-12-13 0 10.90 10.85 10.90 10.80 10.95 748,000 8,109,900 10.842 3.643 3.626 3.643 3.610 3.660 2,238,012 3.6237 0.93%
1994-12-12 0 10.80 - 10.80 10.80 11.25 485,000 5,379,250 11.091 3.610 - 3.610 3.610 3.760 1,451,117 3.7070 -3.57%
1994-12-09 0 11.20 11.20 11.30 11.20 11.50 176,000 1,990,600 11.310 3.743 3.743 3.777 3.743 3.844 526,591 3.7802 -5.88%
1994-12-08 0 11.90 11.90 12.20 11.90 12.20 107,000 1,287,400 12.032 3.977 3.977 4.078 3.977 4.078 320,143 4.0213 -4.42%
1994-12-07 0 12.45 12.30 12.55 12.45 12.45 322,000 4,016,400 12.473 4.161 4.111 4.195 4.161 4.161 963,422 4.1689 -0.80%
1994-12-06 0 12.55 12.50 12.55 - - 0 0 - 4.195 4.178 4.195 - - 0 - -0.40%
1994-12-05 0 12.60 - 12.60 12.50 12.60 16,000 201,400 12.588 4.211 - 4.211 4.178 4.211 47,872 4.2071 1.61%
1994-12-02 0 12.40 12.40 12.50 12.40 12.50 72,000 895,000 12.431 4.144 4.144 4.178 4.144 4.178 215,424 4.1546 -1.59%
1994-12-01 0 12.60 12.60 12.70 12.60 12.70 100,000 1,264,000 12.640 4.211 4.211 4.245 4.211 4.245 299,199 4.2246 0.80%
1994-11-30 0 12.50 12.50 12.60 12.50 12.65 85,000 1,070,000 12.588 4.178 4.178 4.211 4.178 4.228 254,320 4.2073 -0.79%
1994-11-29 0 12.60 12.60 12.65 12.30 12.40 67,000 832,800 12.430 4.211 4.211 4.228 4.111 4.144 200,464 4.1544 0.00%
1994-11-28 0 12.60 12.50 12.60 12.60 12.70 55,000 694,500 12.627 4.211 4.178 4.211 4.211 4.245 164,560 4.2204 0.00%
1994-11-25 0 12.60 12.50 12.60 12.70 12.80 35,000 444,500 12.700 4.211 4.178 4.211 4.245 4.278 104,720 4.2447 -1.56%
1994-11-24 0 12.80 - 12.80 12.80 12.80 28,000 358,400 12.800 4.278 - 4.278 4.278 4.278 83,776 4.2781 1.59%
1994-11-23 0 12.60 - 12.60 12.60 13.00 400,000 5,102,750 12.757 4.211 - 4.211 4.211 4.345 1,196,798 4.2637 -3.08%
1994-11-22 0 13.00 - 13.00 13.05 13.30 813,000 10,794,650 13.278 4.345 - 4.345 4.362 4.445 2,432,491 4.4377 -4.76%
1994-11-21 0 13.65 13.60 13.65 13.60 13.70 250,000 3,409,500 13.638 4.562 4.545 4.562 4.545 4.579 747,999 4.5582 -0.73%
1994-11-18 0 13.75 13.75 13.80 13.75 13.75 56,000 770,000 13.750 4.596 4.596 4.612 4.596 4.596 167,552 4.5956 0.00%
1994-11-17 0 13.75 13.75 14.00 13.70 13.75 106,000 1,457,000 13.745 4.596 4.596 4.679 4.579 4.596 317,151 4.5940 0.36%
1994-11-16 0 13.70 13.70 13.95 13.65 13.75 50,000 684,750 13.695 4.579 4.579 4.662 4.562 4.596 149,600 4.5772 0.00%
1994-11-15 0 13.70 13.60 13.70 13.60 13.80 135,000 1,843,400 13.655 4.579 4.545 4.579 4.545 4.612 403,919 4.5638 0.74%
1994-11-14 0 13.60 13.60 13.70 13.60 13.70 84,000 1,144,700 13.627 4.545 4.545 4.579 4.545 4.579 251,328 4.5546 0.00%
1994-11-11 0 13.60 13.50 13.70 13.60 13.70 157,000 2,148,300 13.683 4.545 4.512 4.579 4.545 4.579 469,743 4.5734 -0.37%
1994-11-10 0 13.65 13.60 13.65 13.60 13.65 90,000 1,227,000 13.633 4.562 4.545 4.562 4.545 4.562 269,279 4.5566 1.11%
1994-11-09 0 13.50 13.50 13.55 13.50 13.55 216,000 2,916,200 13.501 4.512 4.512 4.529 4.512 4.529 646,271 4.5124 -2.17%
1994-11-08 0 13.80 13.80 13.85 13.80 13.95 86,000 1,194,300 13.887 4.612 4.612 4.629 4.612 4.662 257,312 4.6415 -1.43%
1994-11-07 0 14.00 13.95 14.00 14.00 14.20 376,000 5,290,150 14.070 4.679 4.662 4.679 4.679 4.746 1,124,990 4.7024 -1.41%
1994-11-04 0 14.20 14.25 14.30 14.15 14.35 897,000 12,742,750 14.206 4.746 4.763 4.779 4.729 4.796 2,683,819 4.7480 -0.70%
1994-11-03 0 14.30 14.25 14.30 13.60 14.30 369,000 5,242,900 14.208 4.779 4.763 4.779 4.545 4.779 1,104,046 4.7488 5.93%
1994-11-02 0 13.50 13.50 13.55 13.30 13.50 580,000 7,829,050 13.498 4.512 4.512 4.529 4.445 4.512 1,735,357 4.5115 0.00%
1994-11-01 0 13.50 13.45 13.50 13.45 13.50 516,000 6,963,700 13.496 4.512 4.495 4.512 4.495 4.512 1,543,869 4.5106 0.37%
1994-10-31 0 13.45 13.40 13.45 13.30 13.55 190,000 2,561,350 13.481 4.495 4.479 4.495 4.445 4.529 568,479 4.5056 2.67%
1994-10-28 0 13.10 13.10 13.20 13.10 13.10 68,000 896,800 13.188 4.378 4.378 4.412 4.378 4.378 203,456 4.4078 0.00%
1994-10-27 0 13.10 13.05 13.10 13.10 13.10 9,000 117,900 13.100 4.378 4.362 4.378 4.378 4.378 26,928 4.3784 0.00%
1994-10-26 0 13.10 13.05 13.20 13.10 13.20 120,000 1,582,000 13.183 4.378 4.362 4.412 4.378 4.412 359,039 4.4062 -1.50%
1994-10-25 0 13.30 13.05 13.30 13.30 13.30 22,000 292,600 13.300 4.445 4.362 4.445 4.445 4.445 65,824 4.4452 0.00%
1994-10-24 0 13.30 13.10 13.30 13.30 13.35 61,000 811,950 13.311 4.445 4.378 4.445 4.445 4.462 182,512 4.4488 0.00%
1994-10-21 0 13.30 13.15 13.30 - - 0 0 - 4.445 4.395 4.445 - - 0 - -0.37%
1994-10-20 0 13.35 13.15 13.40 13.20 13.35 180,000 2,393,250 13.296 4.462 4.395 4.479 4.412 4.462 538,559 4.4438 0.38%
1994-10-19 0 13.30 13.10 13.40 13.05 13.30 197,000 2,614,300 13.271 4.445 4.378 4.479 4.362 4.445 589,423 4.4354 0.00%
1994-10-18 0 13.30 13.20 13.30 13.10 13.30 410,000 5,440,500 13.270 4.445 4.412 4.445 4.378 4.445 1,226,718 4.4350 0.00%
1994-10-17 0 13.30 13.25 13.30 13.15 13.30 167,000 2,210,350 13.236 4.445 4.428 4.445 4.395 4.445 499,663 4.4237 2.31%
1994-10-14 0 13.00 12.95 13.10 12.75 13.10 885,000 11,422,900 12.907 4.345 4.328 4.378 4.261 4.378 2,647,915 4.3139 2.77%
1994-10-12 0 12.65 12.60 12.70 12.65 12.80 360,000 4,570,550 12.696 4.228 4.211 4.245 4.228 4.278 1,077,118 4.2433 0.40%
1994-10-11 0 12.60 12.60 12.70 12.60 12.60 119,000 1,499,400 12.600 4.211 4.211 4.245 4.211 4.211 356,047 4.2112 1.61%
1994-10-10 0 12.40 12.40 12.60 12.40 12.40 8,000 99,200 12.400 4.144 4.144 4.211 4.144 4.144 23,936 4.1444 -1.59%
1994-10-07 0 12.60 12.40 12.60 12.40 12.60 55,000 690,000 12.545 4.211 4.144 4.211 4.144 4.211 164,560 4.1930 -0.79%
1994-10-06 0 12.70 12.60 12.70 12.70 12.75 219,000 2,781,500 12.701 4.245 4.211 4.245 4.245 4.261 655,247 4.2450 1.60%
1994-10-05 0 12.50 12.40 12.50 12.50 12.60 100,000 1,255,000 12.550 4.178 4.144 4.178 4.178 4.211 299,199 4.1945 -0.79%
1994-10-04 0 12.60 12.50 13.00 12.50 12.60 60,000 752,000 12.533 4.211 4.178 4.345 4.178 4.211 179,520 4.1890 0.00%
1994-10-03 0 12.60 12.60 12.80 12.50 12.70 140,000 1,759,000 12.564 4.211 4.211 4.278 4.178 4.245 418,879 4.1993 0.80%
1994-09-30 0 12.50 12.50 12.60 12.45 12.60 43,000 536,800 12.484 4.178 4.178 4.211 4.161 4.211 128,656 4.1724 -0.79%
1994-09-29 0 12.60 12.55 12.65 12.60 12.60 150,000 1,892,500 12.617 4.211 4.195 4.228 4.211 4.211 448,799 4.2168 -0.79%
1994-09-28 0 12.70 12.60 12.70 12.60 12.80 80,000 1,017,800 12.723 4.245 4.211 4.245 4.211 4.278 239,360 4.2522 -0.78%
1994-09-27 0 12.80 12.80 - 12.80 12.80 20,000 256,000 12.800 4.278 4.278 - 4.278 4.278 59,840 4.2781 -0.78%
1994-09-26 0 12.90 12.90 13.00 12.80 12.90 42,000 539,800 12.852 4.312 4.312 4.345 4.278 4.312 125,664 4.2956 1.57%
1994-09-23 0 12.70 12.60 12.70 12.75 12.80 375,000 4,783,300 12.755 4.245 4.211 4.245 4.261 4.278 1,121,998 4.2632 -0.78%
1994-09-22 0 12.80 12.80 12.95 12.80 13.05 610,000 7,766,200 12.731 4.278 4.278 4.328 4.278 4.362 1,825,117 4.2552 -1.92%
1994-09-20 0 13.05 13.05 13.15 13.05 13.15 50,000 656,500 13.130 4.362 4.362 4.395 4.362 4.395 149,600 4.3884 0.00%
1994-09-19 0 13.05 12.95 13.05 13.05 13.25 88,000 1,150,900 13.078 4.362 4.328 4.362 4.362 4.428 263,295 4.3711 -1.51%
1994-09-16 0 13.25 13.25 - 13.10 13.30 478,000 6,292,300 13.164 4.428 4.428 - 4.378 4.445 1,430,173 4.3997 0.38%
1994-09-15 0 13.20 13.10 13.30 13.20 13.30 341,000 4,516,200 13.244 4.412 4.378 4.445 4.412 4.445 1,020,270 4.4265 -1.49%
1994-09-14 0 13.40 13.40 13.50 13.40 13.50 144,000 1,934,600 13.435 4.479 4.479 4.512 4.479 4.512 430,847 4.4902 0.00%
1994-09-13 0 13.40 13.30 13.40 13.30 13.40 1,127,000 15,039,650 13.345 4.479 4.445 4.479 4.445 4.479 3,371,978 4.4602 -0.74%
1994-09-12 0 13.50 - 13.50 - - 0 0 - 4.512 - 4.512 - - 0 - 0.00%
1994-09-09 0 13.50 13.50 13.55 13.50 13.60 272,000 3,676,000 13.515 4.512 4.512 4.529 4.512 4.545 813,822 4.5170 1.50%
1994-09-08 0 13.60 13.55 13.60 13.60 13.70 113,000 1,539,800 13.627 4.445 4.429 4.445 4.445 4.478 345,722 4.4539 -0.73%
1994-09-07 0 13.70 13.65 13.80 13.70 13.80 268,000 3,674,300 13.710 4.478 4.462 4.511 4.478 4.511 819,941 4.4812 0.00%
1994-09-06 0 13.70 13.60 13.85 13.70 13.85 194,000 2,665,500 13.740 4.478 4.445 4.527 4.478 4.527 593,540 4.4909 -1.08%
1994-09-05 0 13.85 13.80 13.85 13.85 13.90 116,000 1,602,200 13.812 4.527 4.511 4.527 4.527 4.543 354,900 4.5145 0.36%
1994-09-02 0 13.80 13.70 13.90 13.80 14.05 49,000 680,200 13.882 4.511 4.478 4.543 4.511 4.592 149,915 4.5372 -2.82%
1994-09-01 0 14.20 14.15 14.20 14.20 14.40 261,000 3,736,400 14.316 4.641 4.625 4.641 4.641 4.707 798,525 4.6791 -0.70%
1994-08-31 0 14.30 14.20 14.25 14.20 14.30 602,000 8,600,850 14.287 4.674 4.641 4.658 4.641 4.674 1,841,809 4.6698 1.06%
1994-08-30 0 14.15 14.05 14.35 14.00 14.15 83,000 1,167,250 14.063 4.625 4.592 4.690 4.576 4.625 253,937 4.5966 1.80%
1994-08-26 0 13.90 13.75 14.00 - - 0 0 - 4.543 4.494 4.576 - - 0 - 0.00%
1994-08-25 0 13.90 13.80 13.95 13.90 13.90 100,000 1,390,000 13.900 4.543 4.511 4.560 4.543 4.543 305,948 4.5433 0.00%
1994-08-24 0 13.90 - 13.90 - - 0 0 - 4.543 - 4.543 - - 0 - -0.71%
1994-08-23 0 14.00 - 14.00 14.00 14.00 3,000 42,000 14.000 4.576 - 4.576 4.576 4.576 9,178 4.5759 -0.71%
1994-08-22 0 14.10 - 14.15 14.10 14.10 4,000 56,400 14.100 4.609 - 4.625 4.609 4.609 12,238 4.6086 0.00%
1994-08-19 0 14.10 14.10 14.25 14.10 14.10 107,000 1,508,700 14.100 4.609 4.609 4.658 4.609 4.609 327,365 4.6086 0.36%
1994-08-18 0 14.05 14.05 14.20 14.00 14.00 110,000 1,540,000 14.000 4.592 4.592 4.641 4.576 4.576 336,543 4.5759 0.36%
1994-08-17 0 14.00 14.00 14.10 13.95 14.00 97,800 1,367,950 13.987 4.576 4.576 4.609 4.560 4.576 299,217 4.5718 1.45%
1994-08-16 0 13.80 13.70 13.80 13.65 14.00 350,000 4,824,500 13.784 4.511 4.478 4.511 4.462 4.576 1,070,819 4.5054 -2.82%
1994-08-15 0 14.20 14.10 14.20 14.10 14.40 365,000 5,200,200 14.247 4.641 4.609 4.641 4.609 4.707 1,116,711 4.6567 -1.39%
1994-08-12 0 14.40 - 14.40 14.35 14.45 438,000 6,315,650 14.419 4.707 - 4.707 4.690 4.723 1,340,053 4.7130 -0.69%
1994-08-11 0 14.50 14.45 14.50 14.40 14.50 811,000 11,738,500 14.474 4.739 4.723 4.739 4.707 4.739 2,481,241 4.7309 0.35%
1994-08-10 0 14.45 14.35 14.45 14.40 14.50 520,000 7,517,400 14.457 4.723 4.690 4.723 4.707 4.739 1,590,931 4.7252 1.05%
1994-08-09 0 14.30 14.25 14.35 14.20 14.35 329,000 4,703,950 14.298 4.674 4.658 4.690 4.641 4.690 1,006,570 4.6732 1.06%
1994-08-08 0 14.15 14.15 14.25 14.10 14.30 264,000 3,756,100 14.228 4.625 4.625 4.658 4.609 4.674 807,703 4.6503 -2.08%
1994-08-05 0 14.45 14.40 14.45 14.25 14.45 194,000 2,795,850 14.412 4.723 4.707 4.723 4.658 4.723 593,540 4.7105 1.05%
1994-08-04 0 14.30 14.25 14.30 14.05 14.30 1,088,000 15,462,650 14.212 4.674 4.658 4.674 4.592 4.674 3,328,717 4.6452 1.42%
1994-08-03 0 14.10 14.10 14.15 13.85 14.30 461,000 6,516,500 14.136 4.609 4.609 4.625 4.527 4.674 1,410,422 4.6202 2.17%
1994-08-02 0 13.80 13.80 13.85 13.70 13.90 478,000 6,592,650 13.792 4.511 4.511 4.527 4.478 4.543 1,462,433 4.5080 0.00%
1994-08-01 0 13.80 13.75 13.85 13.40 13.85 267,000 3,653,350 13.683 4.511 4.494 4.527 4.380 4.527 816,882 4.4723 4.15%
1994-07-29 0 13.25 13.25 13.30 12.60 13.40 2,607,000 33,999,000 13.041 4.331 4.331 4.347 4.118 4.380 7,976,072 4.2626 5.16%
1994-07-28 0 12.60 12.60 12.65 12.35 12.70 1,301,285 16,345,219 12.561 4.118 4.118 4.135 4.037 4.151 3,981,259 4.1055 3.28%
1994-07-27 0 12.20 12.15 12.20 11.90 12.25 650,000 7,872,850 12.112 3.988 3.971 3.988 3.890 4.004 1,988,664 3.9589 2.95%
1994-07-26 0 11.85 11.70 11.85 11.90 11.90 70,000 832,250 11.889 3.873 3.824 3.873 3.890 3.890 214,164 3.8860 0.85%
1994-07-25 0 11.75 11.70 11.75 11.75 11.75 1,840,000 21,620,000 11.750 3.841 3.824 3.841 3.841 3.841 5,629,448 3.8405 0.00%
1994-07-22 0 11.75 - 11.75 11.70 11.80 1,089,000 12,821,250 11.773 3.841 - 3.841 3.824 3.857 3,331,777 3.8482 -0.42%
1994-07-21 0 11.80 11.75 11.80 11.80 11.85 20,000 236,100 11.805 3.857 3.841 3.857 3.857 3.873 61,190 3.8585 -0.84%
1994-07-20 0 11.90 11.90 12.00 11.85 11.95 47,000 558,450 11.882 3.890 3.890 3.922 3.873 3.906 143,796 3.8836 0.85%
1994-07-19 0 11.80 11.80 11.90 11.80 12.00 101,000 1,201,900 11.900 3.857 3.857 3.890 3.857 3.922 309,008 3.8895 -3.28%
1994-07-18 0 12.20 12.00 12.20 12.10 12.20 95,000 1,156,750 12.176 3.988 3.922 3.988 3.955 3.988 290,651 3.9799 0.00%
1994-07-15 0 12.20 12.00 12.20 12.20 12.30 155,000 1,894,250 12.221 3.988 3.922 3.988 3.988 4.020 474,220 3.9945 1.24%
1994-07-14 0 12.05 12.05 12.10 12.05 12.30 202,000 2,455,050 12.154 3.939 3.939 3.955 3.939 4.020 618,016 3.9725 -0.41%
1994-07-13 0 12.10 11.80 12.10 - - 0 0 - 3.955 3.857 3.955 - - 0 - -1.22%
1994-07-12 0 12.25 - 12.30 12.20 12.30 733,000 8,834,250 12.052 4.004 - 4.020 3.988 4.020 2,242,601 3.9393 0.00%
1994-07-11 0 12.25 12.15 12.25 12.05 12.30 34,000 416,550 12.251 4.004 3.971 4.004 3.939 4.020 104,022 4.0044 -0.41%
1994-07-08 0 12.30 12.30 12.40 12.05 12.30 190,000 2,327,400 12.249 4.020 4.020 4.053 3.939 4.020 581,302 4.0038 3.36%
1994-07-07 0 11.90 11.80 11.90 11.70 11.90 159,705 1,869,267 11.704 3.890 3.857 3.890 3.824 3.890 488,615 3.8256 0.85%
1994-07-06 0 11.80 11.70 11.80 11.70 11.80 550,000 6,457,150 11.740 3.857 3.824 3.857 3.824 3.857 1,682,716 3.8373 1.72%
1994-07-05 0 11.60 11.50 11.60 11.50 11.60 281,000 3,256,600 11.589 3.791 3.759 3.791 3.759 3.791 859,715 3.7880 1.75%
1994-07-04 0 11.40 11.35 11.40 11.40 11.40 61,000 695,400 11.400 3.726 3.710 3.726 3.726 3.726 186,628 3.7261 0.00%
1994-07-01 0 11.40 11.35 11.40 11.35 11.40 395,000 4,491,350 11.371 3.726 3.710 3.726 3.710 3.726 1,208,496 3.7165 0.00%
1994-06-30 0 11.40 11.30 11.50 11.30 11.50 561,000 6,403,700 11.415 3.726 3.693 3.759 3.693 3.759 1,716,370 3.7310 -0.87%
1994-06-29 0 11.50 11.40 11.60 11.40 11.50 556,000 6,364,300 11.447 3.759 3.726 3.791 3.726 3.759 1,701,072 3.7413 0.00%
1994-06-28 0 11.50 11.40 11.50 11.50 11.60 99,000 1,141,400 11.529 3.759 3.726 3.759 3.759 3.791 302,889 3.7684 -3.36%
1994-06-27 0 11.90 11.60 11.90 - - 0 0 - 3.890 3.791 3.890 - - 0 - 0.00%
1994-06-24 0 11.90 11.90 12.10 11.90 12.00 214,000 2,567,400 11.997 3.890 3.890 3.955 3.890 3.922 654,729 3.9213 0.00%
1994-06-23 0 11.90 11.80 12.00 11.80 11.90 20,000 237,500 11.875 3.890 3.857 3.922 3.857 3.890 61,190 3.8814 0.85%
1994-06-22 0 11.80 11.70 12.00 - - 0 0 - 3.857 3.824 3.922 - - 0 - 0.00%
1994-06-21 0 11.80 11.80 11.90 - - 300,000 3,540,000 11.800 3.857 3.857 3.890 - - 917,845 3.8569 0.00%
1994-06-20 0 11.80 11.70 11.80 11.80 11.90 302,000 3,563,700 11.800 3.857 3.824 3.857 3.857 3.890 923,964 3.8570 -1.67%
1994-06-17 0 12.00 11.90 12.00 11.80 12.00 295,000 3,521,400 11.937 3.922 3.890 3.922 3.857 3.922 902,547 3.9016 0.00%
1994-06-16 0 12.00 12.00 12.10 11.50 12.10 187,000 2,219,800 11.871 3.922 3.922 3.955 3.759 3.955 572,123 3.8799 -1.64%
1994-06-15 0 12.20 12.10 12.30 12.10 12.60 351,000 4,323,100 12.317 3.988 3.955 4.020 3.955 4.118 1,073,878 4.0257 -2.40%
1994-06-10 0 12.50 - 12.40 - - 0 0 - 4.086 - 4.053 - - 0 - 0.00%
1994-06-09 0 12.50 12.40 12.50 12.50 12.50 35,000 437,500 12.500 4.086 4.053 4.086 4.086 4.086 107,082 4.0857 0.81%
1994-06-08 0 12.40 12.40 12.50 12.20 12.50 121,000 1,513,100 12.505 4.053 4.053 4.086 3.988 4.086 370,197 4.0873 -0.80%
1994-06-07 0 12.50 12.30 12.60 12.50 12.80 336,000 4,263,700 12.690 4.086 4.020 4.118 4.086 4.184 1,027,986 4.1476 -0.79%
1994-06-06 0 12.60 12.60 12.70 12.40 12.60 345,000 4,330,800 12.553 4.118 4.118 4.151 4.053 4.118 1,055,522 4.1030 2.44%
1994-06-03 0 12.30 12.30 12.40 12.20 12.30 290,000 3,563,500 12.288 4.020 4.020 4.053 3.988 4.020 887,250 4.0163 0.00%
1994-06-02 0 12.30 12.00 12.30 12.10 12.50 196,000 2,395,800 12.223 4.020 3.922 4.020 3.955 4.086 599,659 3.9953 -1.60%
1994-06-01 0 12.50 12.40 12.50 12.30 12.70 163,000 2,029,600 12.452 4.086 4.053 4.086 4.020 4.151 498,696 4.0698 -1.57%
1994-05-31 0 12.70 12.40 12.70 - - 0 0 - 4.151 4.053 4.151 - - 0 - 0.00%
1994-05-30 0 12.70 12.50 12.80 11.90 12.70 758,000 9,389,700 12.387 4.151 4.086 4.184 3.890 4.151 2,319,088 4.0489 5.83%
1994-05-27 0 12.00 12.00 12.20 11.90 12.10 311,000 3,722,900 11.971 3.922 3.922 3.988 3.890 3.955 951,499 3.9127 0.84%
1994-05-26 0 11.90 11.90 12.10 11.90 12.20 131,000 1,578,000 12.046 3.890 3.890 3.955 3.890 3.988 400,792 3.9372 0.85%
1994-05-25 0 11.80 11.70 11.90 11.60 11.90 1,209,000 14,248,600 11.785 3.857 3.824 3.890 3.791 3.890 3,698,915 3.8521 2.61%
1994-05-24 0 11.50 11.40 11.50 11.40 12.20 1,164,000 13,562,800 11.652 3.759 3.726 3.759 3.726 3.988 3,561,238 3.8085 -7.26%
1994-05-23 0 12.40 12.00 12.40 - - 0 0 - 4.053 3.922 4.053 - - 0 - 0.00%
1994-05-20 0 12.40 12.10 12.40 12.40 12.50 18,000 223,700 12.428 4.053 3.955 4.053 4.053 4.086 55,071 4.0621 1.64%
1994-05-19 0 12.20 12.00 12.20 12.00 12.20 143,000 1,726,400 12.073 3.988 3.922 3.988 3.922 3.988 437,506 3.9460 1.67%
1994-05-18 0 12.00 12.00 - 12.00 12.00 3,000 36,000 12.000 3.922 3.922 - 3.922 3.922 9,178 3.9222 1.69%
1994-05-17 0 11.80 11.80 11.90 11.80 11.80 17,000 200,600 11.800 3.857 3.857 3.890 3.857 3.857 52,011 3.8569 0.85%
1994-05-16 0 11.70 11.70 11.80 11.70 11.70 171,000 2,000,700 11.700 3.824 3.824 3.857 3.824 3.824 523,172 3.8242 0.00%
1994-05-13 0 11.70 11.60 11.80 11.70 12.00 323,000 3,824,600 11.841 3.824 3.791 3.857 3.824 3.922 988,213 3.8702 0.00%
1994-05-12 0 11.70 11.60 11.70 11.60 11.80 173,000 2,019,700 11.675 3.824 3.791 3.824 3.791 3.857 529,291 3.8159 -1.68%
1994-05-11 0 11.90 11.70 11.90 11.80 11.90 468,000 5,545,200 11.849 3.890 3.824 3.890 3.857 3.890 1,431,838 3.8728 -0.83%
1994-05-10 0 12.00 12.00 12.10 11.90 12.20 198,000 2,382,800 12.034 3.922 3.922 3.955 3.890 3.988 605,778 3.9335 -4.76%
1994-05-09 0 12.60 12.00 12.60 - - 0 0 - 4.118 3.922 4.118 - - 0 - -1.56%
1994-05-06 0 12.80 12.70 12.80 12.40 12.90 161,000 2,039,700 12.669 4.184 4.151 4.184 4.053 4.216 492,577 4.1409 5.79%
1994-05-05 0 12.10 12.10 12.20 11.00 12.10 203,000 2,394,000 11.793 3.955 3.955 3.988 3.595 3.955 621,075 3.8546 5.22%
1994-05-04 0 11.50 11.40 11.50 11.40 11.50 514,000 5,867,200 11.415 3.759 3.726 3.759 3.726 3.759 1,572,574 3.7310 0.00%
1994-05-03 0 11.50 11.40 11.60 11.40 11.50 110,000 1,260,000 11.455 3.759 3.726 3.791 3.726 3.759 336,543 3.7439 0.88%
1994-05-02 0 11.40 11.40 - 11.40 11.40 190,000 2,166,000 11.400 3.726 3.726 - 3.726 3.726 581,302 3.7261 -0.87%
1994-04-29 0 11.50 11.40 11.50 11.30 11.50 1,025,000 11,714,400 11.429 3.759 3.726 3.759 3.693 3.759 3,135,970 3.7355 0.88%
1994-04-28 0 11.40 11.40 11.50 11.40 11.60 507,000 5,837,700 11.514 3.726 3.726 3.759 3.726 3.791 1,551,158 3.7634 -0.87%
1994-04-27 0 11.50 11.40 11.50 11.40 11.70 780,000 8,994,000 11.531 3.759 3.726 3.759 3.726 3.824 2,386,397 3.7689 0.88%
1994-04-26 0 11.40 11.30 11.50 11.30 11.60 894,000 10,212,300 11.423 3.726 3.693 3.759 3.693 3.791 2,735,178 3.7337 0.88%
1994-04-25 0 11.30 11.20 11.40 11.30 11.60 180,000 2,068,000 11.489 3.693 3.661 3.726 3.693 3.791 550,707 3.7552 -3.42%
1994-04-22 0 11.70 11.70 12.00 11.70 11.70 1,000 11,700 11.700 3.824 3.824 3.922 3.824 3.824 3,059 3.8242 -0.85%
1994-04-21 0 11.80 11.80 12.00 11.60 11.80 123,000 1,439,100 11.700 3.857 3.857 3.922 3.791 3.857 376,316 3.8242 -1.67%
1994-04-20 0 12.00 12.00 12.10 11.80 12.00 550,000 6,574,700 11.954 3.922 3.922 3.955 3.857 3.922 1,682,716 3.9072 0.84%
1994-04-19 0 11.90 11.90 12.00 11.90 12.10 540,000 6,479,000 11.998 3.890 3.890 3.922 3.890 3.955 1,652,121 3.9216 -0.83%
1994-04-18 0 12.00 11.80 12.00 - - 0 0 - 3.922 3.857 3.922 - - 0 - -1.64%
1994-04-15 0 12.20 12.20 12.50 12.00 12.50 138,000 1,693,700 12.273 3.988 3.988 4.086 3.922 4.086 422,209 4.0115 2.52%
1994-04-14 0 11.90 11.90 12.00 11.90 11.90 2,000 23,800 11.900 3.890 3.890 3.922 3.890 3.890 6,119 3.8895 0.00%
1994-04-13 0 11.90 11.90 12.00 11.90 11.90 10,000 119,000 11.900 3.890 3.890 3.922 3.890 3.890 30,595 3.8895 0.00%
1994-04-12 0 11.90 11.70 - 11.70 11.90 168,000 1,975,000 11.756 3.890 3.824 - 3.824 3.890 513,993 3.8425 0.85%
1994-04-11 0 11.80 11.80 12.00 11.70 11.80 51,000 599,500 11.755 3.857 3.857 3.922 3.824 3.857 156,034 3.8421 0.00%
1994-04-08 0 11.80 11.60 11.90 11.70 11.80 57,000 672,100 11.791 3.857 3.791 3.890 3.824 3.857 174,391 3.8540 0.85%
1994-04-07 0 11.70 11.70 11.80 11.70 11.70 16,000 187,200 11.700 3.824 3.824 3.857 3.824 3.824 48,952 3.8242 -0.85%
1994-04-06 0 11.80 11.60 11.80 - - 0 0 - 3.857 3.791 3.857 - - 0 - 0.00%
1994-03-31 0 11.80 11.80 12.10 11.80 12.10 50,000 603,700 12.074 3.857 3.857 3.955 3.857 3.955 152,974 3.9464 -2.48%
1994-03-30 0 12.10 - 12.10 12.00 12.20 112,000 1,356,100 12.108 3.955 - 3.955 3.922 3.988 342,662 3.9575 -0.82%
1994-03-29 0 12.20 - 12.20 12.20 12.20 2,000 24,400 12.200 3.988 - 3.988 3.988 3.988 6,119 3.9876 0.00%
1994-03-28 0 12.20 - 12.20 - - 0 0 - 3.988 - 3.988 - - 0 - 0.00%
1994-03-25 0 12.20 12.00 12.20 12.00 12.20 260,000 3,161,400 12.159 3.988 3.922 3.988 3.922 3.988 795,466 3.9743 0.83%
1994-03-24 0 12.10 12.00 12.20 12.00 12.30 1,077,000 13,152,800 12.212 3.955 3.922 3.988 3.922 4.020 3,295,063 3.9917 0.83%
1994-03-23 0 12.00 11.90 12.00 11.90 12.20 1,656,000 19,867,900 11.998 3.922 3.890 3.922 3.890 3.988 5,066,504 3.9214 1.69%
1994-03-22 0 11.80 11.80 - 11.10 11.80 743,000 8,521,400 11.469 3.857 3.857 - 3.628 3.857 2,273,196 3.7486 3.51%
1994-03-21 0 11.40 11.40 11.50 11.30 11.70 290,000 3,348,400 11.546 3.726 3.726 3.759 3.693 3.824 887,250 3.7739 -3.39%
1994-03-18 0 11.80 - 12.20 - - 0 0 - 3.857 - 3.988 - - 0 - 0.00%
1994-03-17 0 11.80 11.70 11.80 11.80 11.90 30,000 356,500 11.883 3.857 3.824 3.857 3.857 3.890 91,784 3.8841 -1.67%
1994-03-16 0 12.00 11.70 12.00 12.00 12.40 438,000 5,311,100 12.126 3.922 3.824 3.922 3.922 4.053 1,340,053 3.9633 0.00%
1994-03-15 0 12.00 12.00 12.30 11.90 12.10 405,000 4,858,600 11.997 3.922 3.922 4.020 3.890 3.955 1,239,091 3.9211 0.00%
1994-03-14 0 12.00 11.90 12.00 11.70 12.00 205,000 2,440,300 11.904 3.922 3.890 3.922 3.824 3.922 627,194 3.8908 0.84%
1994-03-11 0 11.90 11.80 12.10 11.90 12.00 466,000 5,552,400 11.915 3.890 3.857 3.955 3.890 3.922 1,425,719 3.8945 -1.65%
1994-03-10 0 12.10 12.00 12.10 12.00 12.30 551,000 6,679,300 12.122 3.955 3.922 3.955 3.922 4.020 1,685,775 3.9622 0.83%
1994-03-09 0 12.00 12.00 12.10 11.80 12.00 655,000 7,808,700 11.922 3.922 3.922 3.955 3.857 3.922 2,003,961 3.8966 2.56%
1994-03-08 0 11.70 11.60 11.70 11.60 12.00 580,000 6,829,500 11.775 3.824 3.791 3.824 3.791 3.922 1,774,500 3.8487 0.00%
1994-03-07 0 11.70 11.70 12.10 11.40 11.80 255,000 2,984,600 11.704 3.824 3.824 3.955 3.726 3.857 780,168 3.8256 4.46%
1994-03-04 0 11.20 11.20 11.30 11.20 11.60 970,000 11,047,100 11.389 3.661 3.661 3.693 3.661 3.791 2,967,698 3.7224 -4.27%
1994-03-03 0 11.70 11.60 11.70 11.60 12.30 631,000 7,504,800 11.894 3.824 3.791 3.824 3.791 4.020 1,930,534 3.8874 -5.80%
1994-03-02 0 12.50 12.50 12.70 12.50 12.80 229,000 2,872,800 12.545 4.060 4.060 4.124 4.060 4.157 705,134 4.0741 -4.58%
1994-03-01 0 13.10 13.00 13.10 13.00 13.30 173,000 2,281,500 13.188 4.254 4.222 4.254 4.222 4.319 532,700 4.2829 -1.50%
1994-02-28 0 13.30 13.40 13.50 13.30 13.50 171,000 2,298,700 13.443 4.319 4.352 4.384 4.319 4.384 526,541 4.3657 2.31%
1994-02-25 0 13.00 13.00 13.20 12.90 13.20 272,500 3,552,600 13.037 4.222 4.222 4.287 4.189 4.287 839,079 4.2339 -3.70%
1994-02-24 0 13.50 13.60 13.70 13.10 13.90 659,000 8,905,500 13.514 4.384 4.417 4.449 4.254 4.514 2,029,186 4.3887 3.05%
1994-02-23 0 13.10 13.10 13.20 13.10 13.10 259,000 3,392,900 13.100 4.254 4.254 4.287 4.254 4.254 797,510 4.2544 1.55%
1994-02-22 0 12.90 12.80 12.90 12.70 12.90 226,000 2,898,800 12.827 4.189 4.157 4.189 4.124 4.189 695,897 4.1656 0.00%
1994-02-21 0 12.90 12.80 12.90 12.70 12.90 381,000 4,884,700 12.821 4.189 4.157 4.189 4.124 4.189 1,173,171 4.1637 0.00%
1994-02-18 0 12.90 - 12.90 12.80 13.20 340,000 4,392,700 12.920 4.189 - 4.189 4.157 4.287 1,046,924 4.1958 -2.27%
1994-02-17 0 13.20 13.00 13.20 13.20 13.30 97,000 1,283,100 13.228 4.287 4.222 4.287 4.287 4.319 298,681 4.2959 0.00%
1994-02-16 0 13.20 13.10 13.50 13.20 13.80 122,000 1,635,600 13.407 4.287 4.254 4.384 4.287 4.482 375,661 4.3539 -4.35%
1994-02-15 0 13.80 13.60 - 13.10 13.80 394,000 5,268,900 13.373 4.482 4.417 - 4.254 4.482 1,213,201 4.3430 3.76%
1994-02-14 0 13.30 13.30 13.40 13.10 13.30 110,000 1,456,200 13.238 4.319 4.319 4.352 4.254 4.319 338,711 4.2992 0.00%
1994-02-09 0 13.30 13.20 13.60 13.30 13.60 198,000 2,645,900 13.363 4.319 4.287 4.417 4.319 4.417 609,680 4.3398 0.76%
1994-02-08 0 13.20 13.10 13.20 12.90 13.20 714,000 9,334,200 13.073 4.287 4.254 4.287 4.189 4.287 2,198,541 4.2456 2.33%
1994-02-07 0 12.90 - 12.90 12.80 13.80 498,000 6,545,300 13.143 4.189 - 4.189 4.157 4.482 1,533,436 4.2684 -6.52%
1994-02-04 0 13.80 13.80 13.90 13.80 14.30 63,000 879,600 13.962 4.482 4.482 4.514 4.482 4.644 193,989 4.5343 -2.82%
1994-02-03 0 14.20 14.00 14.20 14.20 14.40 723,000 10,275,100 14.212 4.612 4.547 4.612 4.612 4.677 2,226,254 4.6154 0.71%
1994-02-02 0 14.10 14.00 14.30 13.40 14.30 436,000 6,037,200 13.847 4.579 4.547 4.644 4.352 4.644 1,342,527 4.4969 5.22%
1994-02-01 0 13.40 13.30 13.40 13.30 13.40 171,000 2,282,800 13.350 4.352 4.319 4.352 4.319 4.352 526,541 4.3355 0.75%
1994-01-31 0 13.30 13.30 13.40 13.00 13.30 671,000 8,842,300 13.178 4.319 4.319 4.352 4.222 4.319 2,066,136 4.2796 3.10%
1994-01-28 0 12.90 12.90 13.10 12.90 13.10 241,500 3,138,150 12.994 4.189 4.189 4.254 4.189 4.254 743,624 4.2201 -1.53%
1994-01-27 0 13.10 13.00 13.10 12.80 13.10 170,000 2,206,600 12.980 4.254 4.222 4.254 4.157 4.254 523,462 4.2154 0.00%
1994-01-26 0 13.10 13.00 13.20 13.10 13.20 310,000 4,090,500 13.195 4.254 4.222 4.287 4.254 4.287 954,549 4.2853 -1.50%
1994-01-25 0 13.30 13.10 13.30 13.10 13.30 689,000 9,137,600 13.262 4.319 4.254 4.319 4.254 4.319 2,121,562 4.3070 0.76%
1994-01-24 0 13.20 13.30 13.40 13.20 13.40 663,000 8,807,300 13.284 4.287 4.319 4.352 4.287 4.352 2,041,503 4.3141 -0.75%
1994-01-21 0 13.30 13.20 13.30 13.20 13.40 740,000 9,851,800 13.313 4.319 4.287 4.319 4.287 4.352 2,278,600 4.3236 0.00%
1994-01-20 0 13.30 13.30 13.40 13.30 13.50 1,269,000 16,960,000 13.365 4.319 4.319 4.352 4.319 4.384 3,907,492 4.3404 0.00%
1994-01-19 0 13.30 13.20 13.30 13.20 13.40 474,000 6,318,100 13.329 4.319 4.287 4.319 4.287 4.352 1,459,536 4.3288 1.53%
1994-01-18 0 13.10 13.10 13.30 13.10 13.30 243,000 3,206,500 13.195 4.254 4.254 4.319 4.254 4.319 748,243 4.2854 -0.76%
1994-01-17 0 13.20 13.20 13.30 13.10 13.20 50,000 657,500 13.150 4.287 4.287 4.319 4.254 4.287 153,959 4.2706 -0.75%
1994-01-14 0 13.30 13.00 13.40 12.80 13.40 181,000 2,365,500 13.069 4.319 4.222 4.352 4.157 4.352 557,333 4.2443 8.13%
1994-01-13 0 12.30 - 12.50 12.30 12.80 99,000 1,242,900 12.555 3.995 - 4.060 3.995 4.157 304,840 4.0772 -5.38%
1994-01-12 0 13.00 12.80 13.00 13.00 13.70 461,000 6,122,000 13.280 4.222 4.157 4.222 4.222 4.449 1,419,506 4.3128 -7.14%
1994-01-11 0 14.00 13.90 14.10 14.00 14.10 333,000 4,668,000 14.018 4.547 4.514 4.579 4.547 4.579 1,025,370 4.5525 0.00%
1994-01-10 0 14.00 14.00 14.10 14.00 14.30 845,000 11,880,000 14.059 4.547 4.547 4.579 4.547 4.644 2,601,915 4.5659 -1.41%
1994-01-07 0 14.20 14.20 14.80 14.20 15.30 1,855,000 26,518,900 14.296 4.612 4.612 4.806 4.612 4.969 5,711,897 4.6427 -10.13%
1994-01-06 0 15.80 - 15.80 15.80 16.50 557,000 8,930,800 16.034 5.131 - 5.131 5.131 5.359 1,715,109 5.2071 -3.66%
1994-01-05 0 16.40 16.20 16.60 15.50 16.40 303,000 4,883,200 16.116 5.326 5.261 5.391 5.034 5.326 932,994 5.2339 5.13%
1994-01-04 0 15.60 15.60 15.70 15.60 15.80 454,000 7,132,300 15.710 5.066 5.066 5.099 5.066 5.131 1,397,952 5.1020 0.00%
1994-01-03 0 15.60 15.60 16.00 15.40 15.80 252,000 3,894,400 15.454 5.066 5.066 5.196 5.001 5.131 775,956 5.0188

Copyright & disclaimer, Privacy policy

Back to top