WHEELOCK PROPERTIES LIMITED: B HKD

Exchange Code Listed Last trade Delisted
HK Main 00153    2000-07-28  2000-07-31
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
2000-09-04 0 1.840 - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2000-09-01 0 1.840 - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2000-08-31 0 1.840 1.840 - - - 0 0 - 1.840 1.840 - - - 0 - 0.00%
2000-08-30 0 1.840 1.800 - - - 0 0 - 1.840 1.800 - - - 0 - 0.00%
2000-08-29 0 1.840 - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2000-08-28 0 1.840 1.840 - - - 0 0 - 1.840 1.840 - - - 0 - 2.22%
2000-08-25 0 1.800 1.800 - - - 0 0 - 1.800 1.800 - - - 0 - 0.00%
2000-08-24 0 1.800 1.800 - - - 0 0 - 1.800 1.800 - - - 0 - 0.00%
2000-08-23 0 1.800 1.800 - - - 0 0 - 1.800 1.800 - - - 0 - 0.56%
2000-08-22 0 1.790 - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2000-08-21 0 1.790 - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2000-08-18 0 1.790 1.790 - - - 0 0 - 1.790 1.790 - - - 0 - 0.56%
2000-08-17 0 1.780 1.780 - - - 0 0 - 1.780 1.780 - - - 0 - 2.30%
2000-08-16 0 1.740 1.740 - - - 0 0 - 1.740 1.740 - - - 0 - 1.16%
2000-08-15 0 1.720 1.710 - - - 0 0 - 1.720 1.710 - - - 0 - 0.00%
2000-08-14 0 1.720 1.700 1.750 - - 0 0 - 1.720 1.700 1.750 - - 0 - 0.00%
2000-08-11 0 1.720 - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2000-08-10 0 1.720 - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2000-08-09 0 1.720 - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2000-08-08 0 1.720 - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2000-08-07 0 1.720 - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2000-08-04 0 1.720 - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2000-08-03 0 1.720 1.700 - - - 0 0 - 1.720 1.700 - - - 0 - 0.00%
2000-08-02 0 1.720 - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2000-08-01 0 1.720 - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2000-07-31 0 1.720 - 1.760 - - 0 0 - 1.720 - 1.760 - - 0 - 0.00%
2000-07-28 0 1.720 - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2000-07-27 0 1.720 - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2000-07-26 0 1.720 1.680 - - - 0 0 - 1.720 1.680 - - - 0 - 0.00%
2000-07-25 0 1.720 - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2000-07-24 0 1.720 - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2000-07-21 0 1.720 - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2000-07-20 0 1.720 - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2000-07-19 0 1.770 1.730 1.790 - - 0 0 - 1.720 1.681 1.739 - - 0 - 0.00%
2000-07-18 0 1.770 - 1.800 - - 0 0 - 1.720 - 1.749 - - 0 - 0.00%
2000-07-17 0 1.770 - 1.800 - - 0 0 - 1.720 - 1.749 - - 0 - 0.00%
2000-07-14 0 1.770 1.680 1.800 - - 0 0 - 1.720 1.633 1.749 - - 0 - 0.00%
2000-07-13 0 1.770 1.730 1.800 - - 0 0 - 1.720 1.681 1.749 - - 0 - 0.00%
2000-07-12 0 1.770 1.730 1.790 - - 0 0 - 1.720 1.681 1.739 - - 0 - 0.00%
2000-07-11 0 1.770 1.730 - 1.720 1.770 90,000 157,200 1.7467 1.720 1.681 - 1.671 1.720 92,616 1.6973 4.73%
2000-07-10 0 1.690 1.690 1.720 - - 26,199 43,490 1.6600 1.642 1.642 1.671 - - 26,961 1.6131 1.20%
2000-07-07 0 1.670 1.660 1.710 1.670 1.670 50,000 83,500 1.6700 1.623 1.613 1.662 1.623 1.623 51,453 1.6228 0.60%
2000-07-06 0 1.660 1.660 1.690 - - 0 0 - 1.613 1.613 1.642 - - 0 - 1.22%
2000-07-05 0 1.640 1.640 1.710 - - 0 0 - 1.594 1.594 1.662 - - 0 - 0.61%
2000-07-04 0 1.630 1.630 - 1.630 1.630 22,180 36,044 1.6251 1.584 1.584 - 1.584 1.584 22,825 1.5792 -1.81%
2000-07-03 0 1.660 1.660 - 1.600 1.660 90,000 145,100 1.6122 1.613 1.613 - 1.555 1.613 92,616 1.5667 5.73%
2000-06-30 0 1.570 1.550 1.600 - - 0 0 - 1.526 1.506 1.555 - - 0 - 0.00%
2000-06-29 0 1.570 1.530 1.610 - - 0 0 - 1.526 1.487 1.565 - - 0 - 0.00%
2000-06-28 0 1.570 1.560 1.600 1.570 1.570 20,000 31,400 1.5700 1.526 1.516 1.555 1.526 1.526 20,581 1.5256 -1.87%
2000-06-27 0 1.600 1.540 1.650 1.550 1.600 100,000 157,100 1.5710 1.555 1.496 1.603 1.506 1.555 102,907 1.5266 13.48%
2000-06-26 0 1.410 1.350 - - - 0 0 - 1.370 1.312 - - - 0 - 0.00%
2000-06-23 0 1.410 1.380 1.410 - - 0 0 - 1.370 1.341 1.370 - - 0 - 0.00%
2000-06-22 0 1.410 1.410 1.450 - - 0 0 - 1.370 1.370 1.409 - - 0 - 3.68%
2000-06-21 0 1.360 1.350 - - - 0 0 - 1.322 1.312 - - - 0 - 0.00%
2000-06-20 0 1.360 1.360 - - - 0 0 - 1.322 1.322 - - - 0 - 0.00%
2000-06-19 0 1.360 1.350 - - - 0 0 - 1.322 1.312 - - - 0 - 0.00%
2000-06-16 0 1.360 1.360 - - - 0 0 - 1.322 1.322 - - - 0 - 12.40%
2000-06-15 0 1.210 1.210 - - - 0 0 - 1.176 1.176 - - - 0 - 0.83%
2000-06-14 0 1.200 - - - - 26,620 31,814 1.1951 1.166 - - - - 27,394 1.1614 0.00%
2000-06-13 0 1.200 1.200 - - - 0 0 - 1.166 1.166 - - - 0 - 4.35%
2000-06-12 0 1.150 1.150 - - - 0 0 - 1.118 1.118 - - - 0 - 0.00%
2000-06-09 0 1.150 1.150 - - - 0 0 - 1.118 1.118 - - - 0 - 0.00%
2000-06-08 0 1.150 1.150 - - - 0 0 - 1.118 1.118 - - - 0 - 0.00%
2000-06-07 0 1.150 - - - - 0 0 - 1.118 - - - - 0 - 0.00%
2000-06-05 0 1.150 1.140 - - - 0 0 - 1.118 1.108 - - - 0 - 0.00%
2000-06-02 0 1.150 1.140 - - - 0 0 - 1.118 1.108 - - - 0 - 0.00%
2000-06-01 0 1.150 1.140 - - - 0 0 - 1.118 1.108 - - - 0 - 0.00%
2000-05-31 0 1.150 1.150 - 1.150 1.150 5,000 5,750 1.1500 1.118 1.118 - 1.118 1.118 5,145 1.1175 -3.36%
2000-05-30 0 1.190 1.150 - - - 0 0 - 1.156 1.118 - - - 0 - 0.00%
2000-05-29 0 1.190 1.150 - - - 0 0 - 1.156 1.118 - - - 0 - 0.00%
2000-05-26 0 1.190 - - - - 0 0 - 1.156 - - - - 0 - 0.00%
2000-05-25 0 1.190 1.180 - - - 0 0 - 1.156 1.147 - - - 0 - 0.00%
2000-05-24 0 1.190 - - 1.190 1.210 30,000 35,900 1.1967 1.156 - - 1.156 1.176 30,872 1.1629 -4.80%
2000-05-23 0 1.250 1.250 1.300 1.250 1.250 8,317 10,164 1.2221 1.215 1.215 1.263 1.215 1.215 8,559 1.1876 -3.10%
2000-05-22 0 1.290 - - - - 0 0 - 1.254 - - - - 0 - 0.00%
2000-05-19 0 1.290 - - - - 0 0 - 1.254 - - - - 0 - 0.00%
2000-05-18 0 1.290 1.250 - - - 0 0 - 1.254 1.215 - - - 0 - 0.00%
2000-05-17 0 1.290 1.290 1.360 1.290 1.290 16,637 21,396 1.2860 1.254 1.254 1.322 1.254 1.254 17,121 1.2497 -2.27%
2000-05-16 0 1.320 1.320 1.420 1.320 1.320 20,000 26,400 1.3200 1.283 1.283 1.380 1.283 1.283 20,581 1.2827 -5.71%
2000-05-15 0 1.400 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2000-05-12 0 1.400 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2000-05-10 0 1.400 - 1.500 - - 0 0 - 1.360 - 1.458 - - 0 - 0.00%
2000-05-09 0 1.400 - 1.500 - - 0 0 - 1.360 - 1.458 - - 0 - 0.00%
2000-05-08 0 1.400 - 1.500 - - 0 0 - 1.360 - 1.458 - - 0 - 0.00%
2000-05-05 0 1.400 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2000-05-04 0 1.400 - 1.500 - - 0 0 - 1.360 - 1.458 - - 0 - 0.00%
2000-05-03 0 1.400 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2000-05-02 0 1.400 - - - - 70,000 95,200 1.3600 1.360 - - - - 72,035 1.3216 0.00%
2000-04-28 0 1.400 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2000-04-27 0 1.400 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2000-04-26 0 1.400 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2000-04-25 0 1.400 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2000-04-20 0 1.400 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2000-04-19 0 1.400 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2000-04-18 0 1.400 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2000-04-17 0 1.400 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2000-04-14 0 1.400 - 1.400 - - 0 0 - 1.360 - 1.360 - - 0 - -3.45%
2000-04-13 0 1.450 - - - - 0 0 - 1.409 - - - - 0 - 0.00%
2000-04-12 0 1.450 - 1.450 - - 0 0 - 1.409 - 1.409 - - 0 - -3.33%
2000-04-11 0 1.500 - 1.500 - - 0 0 - 1.458 - 1.458 - - 0 - -5.66%
2000-04-10 0 1.590 - 1.590 - - 0 0 - 1.545 - 1.545 - - 0 - -0.62%
2000-04-07 0 1.600 - 1.600 - - 0 0 - 1.555 - 1.555 - - 0 - 0.00%
2000-04-06 0 1.600 - - - - 0 0 - 1.555 - - - - 0 - 0.00%
2000-04-05 0 1.600 - 1.600 - - 0 0 - 1.555 - 1.555 - - 0 - 0.00%
2000-04-03 0 1.600 - 1.600 - - 0 0 - 1.555 - 1.555 - - 0 - 0.00%
2000-03-31 0 1.600 - 1.630 1.600 1.630 10,000 16,150 1.6150 1.555 - 1.584 1.555 1.584 10,291 1.5694 -4.19%
2000-03-30 0 1.670 - - - - 0 0 - 1.623 - - - - 0 - 0.00%
2000-03-29 0 1.670 - - - - 0 0 - 1.623 - - - - 0 - 0.00%
2000-03-28 0 1.670 - 1.670 - - 0 0 - 1.623 - 1.623 - - 0 - -1.76%
2000-03-27 0 1.700 - 1.700 - - 0 0 - 1.652 - 1.652 - - 0 - -5.56%
2000-03-24 0 1.800 - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2000-03-23 0 1.800 - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2000-03-22 0 1.800 - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2000-03-21 0 1.800 - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2000-03-20 0 1.800 - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2000-03-17 0 1.800 - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2000-03-16 0 1.800 - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2000-03-15 0 1.800 - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2000-03-14 0 1.800 - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2000-03-13 0 1.800 - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2000-03-10 0 1.800 - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2000-03-09 0 1.800 - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2000-03-08 0 1.800 - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2000-03-07 0 1.800 - 1.880 - - 0 0 - 1.749 - 1.827 - - 0 - 0.00%
2000-03-06 0 1.800 - - - - 0 0 - 1.749 - - - - 0 - 0.00%
2000-03-03 0 1.800 - 1.880 - - 0 0 - 1.749 - 1.827 - - 0 - 0.00%
2000-03-02 0 1.800 - 1.800 - - 0 0 - 1.749 - 1.749 - - 0 - -4.26%
2000-03-01 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-02-29 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-02-28 0 1.880 - 1.880 - - 0 0 - 1.827 - 1.827 - - 0 - 0.00%
2000-02-25 0 1.880 - 1.880 - - 0 0 - 1.827 - 1.827 - - 0 - 0.00%
2000-02-24 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-02-23 0 1.880 - 1.880 - - 0 0 - 1.827 - 1.827 - - 0 - 0.00%
2000-02-22 0 1.880 - 1.880 - - 0 0 - 1.827 - 1.827 - - 0 - 0.00%
2000-02-21 0 1.880 - 1.880 - - 0 0 - 1.827 - 1.827 - - 0 - 0.00%
2000-02-18 0 1.880 - 1.880 - - 0 0 - 1.827 - 1.827 - - 0 - 0.00%
2000-02-17 0 1.880 - 1.880 - - 0 0 - 1.827 - 1.827 - - 0 - 0.00%
2000-02-16 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-02-15 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-02-14 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-02-11 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-02-10 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-02-09 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-02-08 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-02-03 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-02-02 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-02-01 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-31 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-28 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-27 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-26 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-25 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-24 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-21 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-20 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-19 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-18 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-17 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-14 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-13 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-12 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-11 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-10 0 1.880 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-07 0 1.900 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-06 0 1.900 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-05 0 1.900 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-04 0 1.900 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2000-01-03 0 1.900 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
1999-12-30 0 1.900 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
1999-12-29 0 1.900 - 1.900 - - 0 0 - 1.827 - 1.827 - - 0 - 0.00%
1999-12-28 0 1.900 - 1.900 - - 0 0 - 1.827 - 1.827 - - 0 - 0.00%
1999-12-24 0 1.900 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
1999-12-23 0 1.900 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
1999-12-22 0 1.900 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
1999-12-21 0 1.900 - - 1.900 1.900 10,000 19,000 1.9000 1.827 - - 1.827 1.827 10,400 1.8269 -4.04%
1999-12-20 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-12-17 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-12-16 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-12-15 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-12-14 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-12-13 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-12-10 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-12-09 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-12-08 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-12-07 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-12-06 0 1.980 1.950 2.000 - - 0 0 - 1.904 1.875 1.923 - - 0 - 0.00%
1999-12-03 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-12-02 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-12-01 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-11-30 0 1.980 - 1.980 - - 0 0 - 1.904 - 1.904 - - 0 - 0.00%
1999-11-29 0 1.980 - 1.980 - - 0 0 - 1.904 - 1.904 - - 0 - 0.00%
1999-11-26 0 1.980 - 1.980 - - 0 0 - 1.904 - 1.904 - - 0 - 0.00%
1999-11-25 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-11-24 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-11-23 0 1.980 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
1999-11-22 0 1.980 - 1.980 - - 0 0 - 1.904 - 1.904 - - 0 - -0.50%
1999-11-19 0 1.990 - 1.990 - - 0 0 - 1.913 - 1.913 - - 0 - 0.00%
1999-11-18 0 1.990 - - - - 0 0 - 1.913 - - - - 0 - 0.00%
1999-11-17 0 1.990 - 1.990 - - 0 0 - 1.913 - 1.913 - - 0 - 0.00%
1999-11-16 0 1.990 - - - - 0 0 - 1.913 - - - - 0 - 0.00%
1999-11-15 0 1.990 - 1.990 - - 0 0 - 1.913 - 1.913 - - 0 - 0.00%
1999-11-12 0 1.990 - 1.990 - - 0 0 - 1.913 - 1.913 - - 0 - 0.00%
1999-11-11 0 1.990 - 1.990 - - 0 0 - 1.913 - 1.913 - - 0 - -0.50%
1999-11-10 0 2.000 - 2.000 - - 0 0 - 1.923 - 1.923 - - 0 - 0.00%
1999-11-09 0 2.000 - - - - 0 0 - 1.923 - - - - 0 - 0.00%
1999-11-08 0 2.000 - - - - 0 0 - 1.923 - - - - 0 - 0.00%
1999-11-05 0 2.000 - 2.000 - - 0 0 - 1.923 - 1.923 - - 0 - 0.00%
1999-11-04 0 2.000 - 2.000 - - 0 0 - 1.923 - 1.923 - - 0 - 0.00%
1999-11-03 0 2.000 - 2.000 - - 0 0 - 1.923 - 1.923 - - 0 - 0.00%
1999-11-02 0 2.000 - 2.000 2.000 2.000 22,290 44,466 1.9949 1.923 - 1.923 1.923 1.923 23,182 1.9181 0.00%
1999-11-01 0 2.000 - 2.000 - - 0 0 - 1.923 - 1.923 - - 0 - -12.09%
1999-10-29 0 2.275 - 2.275 - - 0 0 - 2.187 - 2.187 - - 0 - -5.21%
1999-10-28 0 2.400 - 2.400 - - 0 0 - 2.308 - 2.308 - - 0 - 0.00%
1999-10-27 0 2.400 - 2.400 - - 0 0 - 2.308 - 2.308 - - 0 - 0.00%
1999-10-26 0 2.400 - 2.400 - - 0 0 - 2.308 - 2.308 - - 0 - -0.41%
1999-10-25 0 2.410 - - - - 3,327 7,319 2.1999 2.317 - - - - 3,460 2.1152 0.00%
1999-10-22 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-10-21 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-10-20 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-10-19 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-10-15 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-10-14 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-10-13 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-10-12 0 2.410 - 2.450 - - 0 0 - 2.317 - 2.356 - - 0 - 0.00%
1999-10-11 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-10-08 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-10-07 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-10-06 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-10-05 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-10-04 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-09-30 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-09-29 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-09-28 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-09-27 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-09-24 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-09-23 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-09-22 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-09-21 0 2.410 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-09-20 0 2.450 - 2.450 - - 0 0 - 2.317 - 2.317 - - 0 - 0.00%
1999-09-17 0 2.450 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-09-15 0 2.450 - 2.500 - - 0 0 - 2.317 - 2.365 - - 0 - 0.00%
1999-09-14 0 2.450 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-09-13 0 2.450 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-09-10 0 2.450 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-09-09 0 2.450 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-09-08 0 2.450 - 2.525 - - 0 0 - 2.317 - 2.388 - - 0 - 0.00%
1999-09-07 0 2.450 - 2.525 - - 0 0 - 2.317 - 2.388 - - 0 - 0.00%
1999-09-06 0 2.450 - 2.525 - - 0 0 - 2.317 - 2.388 - - 0 - 0.00%
1999-09-03 0 2.450 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
1999-09-02 0 2.450 - 2.450 - - 0 0 - 2.317 - 2.317 - - 0 - -1.01%
1999-09-01 0 2.475 - 2.525 - - 0 0 - 2.341 - 2.388 - - 0 - 0.00%
1999-08-31 0 2.475 - 2.500 - - 0 0 - 2.341 - 2.365 - - 0 - 0.00%
1999-08-30 0 2.475 - - - - 0 0 - 2.341 - - - - 0 - 0.00%
1999-08-27 0 2.475 - 2.475 - - 0 0 - 2.341 - 2.341 - - 0 - -1.00%
1999-08-26 0 2.500 - 2.525 - - 0 0 - 2.365 - 2.388 - - 0 - 0.00%
1999-08-25 0 2.500 - 2.600 - - 0 0 - 2.365 - 2.459 - - 0 - 0.00%
1999-08-24 0 2.500 - 2.500 - - 0 0 - 2.365 - 2.365 - - 0 - 0.00%
1999-08-23 0 2.500 - 2.525 - - 0 0 - 2.365 - 2.388 - - 0 - 0.00%
1999-08-20 0 2.500 - 2.500 - - 0 0 - 2.365 - 2.365 - - 0 - 0.00%
1999-08-19 0 2.500 - 2.600 - - 0 0 - 2.365 - 2.459 - - 0 - 0.00%
1999-08-18 0 2.500 - 2.500 - - 0 0 - 2.365 - 2.365 - - 0 - 0.00%
1999-08-17 0 2.500 - 2.500 2.500 2.500 10,000 25,000 2.5000 2.365 - 2.365 2.365 2.365 10,573 2.3646 0.00%
1999-08-16 0 2.500 - - - - 0 0 - 2.365 - - - - 0 - 0.00%
1999-08-13 0 2.500 - - - - 0 0 - 2.365 - - - - 0 - 0.00%
1999-08-12 0 2.500 - - - - 0 0 - 2.365 - - - - 0 - 0.00%
1999-08-11 0 2.500 - 2.500 - - 0 0 - 2.365 - 2.365 - - 0 - -0.99%
1999-08-10 0 2.525 - 2.525 - - 0 0 - 2.388 - 2.388 - - 0 - -2.88%
1999-08-09 0 2.600 - 2.650 - - 0 0 - 2.459 - 2.506 - - 0 - 0.00%
1999-08-06 0 2.600 - 2.600 - - 0 0 - 2.459 - 2.459 - - 0 - 0.00%
1999-08-05 0 2.600 - 2.600 - - 0 0 - 2.459 - 2.459 - - 0 - 0.00%
1999-08-04 0 2.600 2.500 2.600 - - 0 0 - 2.459 2.365 2.459 - - 0 - 0.00%
1999-08-03 0 2.600 - - - - 0 0 - 2.459 - - - - 0 - 0.00%
1999-08-02 0 2.600 2.500 2.650 - - 0 0 - 2.459 2.365 2.506 - - 0 - 0.00%
1999-07-30 0 2.600 2.525 2.625 - - 0 0 - 2.459 2.388 2.483 - - 0 - 0.00%
1999-07-29 0 2.600 2.575 2.650 2.575 2.625 85,000 221,125 2.6015 2.459 2.435 2.506 2.435 2.483 89,869 2.4605 6.12%
1999-07-28 0 2.450 2.450 2.500 - - 0 0 - 2.317 2.317 2.365 - - 0 - 3.16%
1999-07-27 0 2.375 2.350 2.500 - - 0 0 - 2.246 2.223 2.365 - - 0 - 0.00%
1999-07-26 0 2.375 2.375 2.500 2.375 2.375 10,000 23,750 2.3750 2.246 2.246 2.365 2.246 2.246 10,573 2.2463 -5.00%
1999-07-23 0 2.500 2.350 2.500 2.600 2.600 50,000 130,000 2.6000 2.365 2.223 2.365 2.459 2.459 52,864 2.4591 -5.66%
1999-07-22 0 2.650 2.525 2.675 2.600 2.650 30,000 78,750 2.6250 2.506 2.388 2.530 2.459 2.506 31,718 2.4828 10.42%
1999-07-21 0 2.400 2.400 2.475 - - 0 0 - 2.270 2.270 2.341 - - 0 - 3.23%
1999-07-20 0 2.325 2.325 2.550 2.150 2.325 15,000 33,125 2.2083 2.199 2.199 2.412 2.034 2.199 15,859 2.0887 8.14%
1999-07-19 0 2.150 2.150 - - - 0 0 - 2.034 2.034 - - - 0 - 0.00%
1999-07-16 0 2.150 2.050 - - - 0 0 - 2.034 1.939 - - - 0 - 0.00%
1999-07-15 0 2.150 2.050 - - - 0 0 - 2.034 1.939 - - - 0 - 0.00%
1999-07-14 0 2.150 2.075 - - - 0 0 - 2.034 1.963 - - - 0 - 0.00%
1999-07-13 0 2.150 2.125 - - - 0 0 - 2.034 2.010 - - - 0 - 0.00%
1999-07-12 0 2.150 2.125 - - - 0 0 - 2.034 2.010 - - - 0 - 0.00%
1999-07-09 0 2.150 2.125 2.250 - - 0 0 - 2.034 2.010 2.128 - - 0 - 0.00%
1999-07-08 0 2.150 2.150 2.250 - - 0 0 - 2.034 2.034 2.128 - - 0 - 1.18%
1999-07-07 0 2.125 2.125 - 2.125 2.150 40,000 85,375 2.1344 2.010 2.010 - 2.010 2.034 42,291 2.0187 -1.16%
1999-07-06 0 2.150 2.150 - - - 0 0 - 2.034 2.034 - - - 0 - 1.18%
1999-07-05 0 2.125 2.125 2.400 2.125 2.125 10,000 21,250 2.1250 2.010 2.010 2.270 2.010 2.010 10,573 2.0099 -11.46%
1999-07-02 0 2.400 2.125 - - - 0 0 - 2.270 2.010 - - - 0 - 0.00%
1999-06-30 0 2.400 2.125 2.400 - - 0 0 - 2.270 2.010 2.270 - - 0 - -4.00%
1999-06-29 0 2.500 2.150 2.500 - - 0 0 - 2.365 2.034 2.365 - - 0 - 0.00%
1999-06-28 0 2.500 2.350 2.525 - - 0 0 - 2.365 2.223 2.388 - - 0 - 0.00%
1999-06-25 0 2.500 2.325 2.550 - - 0 0 - 2.365 2.199 2.412 - - 0 - 0.00%
1999-06-24 0 2.500 2.325 2.500 2.400 2.500 25,000 61,000 2.4400 2.365 2.199 2.365 2.270 2.365 26,432 2.3078 6.38%
1999-06-23 0 2.350 2.350 - - - 0 0 - 2.223 2.223 - - - 0 - 4.44%
1999-06-22 0 2.250 2.250 - 2.250 2.250 5,322 11,926 2.2409 2.128 2.128 - 2.128 2.128 5,627 2.1195 0.00%
1999-06-21 0 2.250 2.225 - - - 0 0 - 2.128 2.104 - - - 0 - 0.00%
1999-06-17 0 2.250 2.250 - - - 0 0 - 2.128 2.128 - - - 0 - 0.00%
1999-06-16 0 2.250 2.200 - - - 0 0 - 2.128 2.081 - - - 0 - 0.00%
1999-06-15 0 2.250 2.250 - 2.250 2.250 5,000 11,250 2.2500 2.128 2.128 - 2.128 2.128 5,286 2.1281 -2.17%
1999-06-14 0 2.300 2.250 2.400 2.300 2.300 8,317 18,300 2.2003 2.175 2.128 2.270 2.175 2.175 8,793 2.0811 0.00%
1999-06-11 0 2.300 2.300 2.400 - - 0 0 - 2.175 2.175 2.270 - - 0 - 0.00%
1999-06-10 0 2.300 2.300 2.400 2.300 2.400 71,012 166,024 2.3380 2.175 2.175 2.270 2.175 2.270 75,079 2.2113 8.24%
1999-06-09 0 2.125 2.050 - - - 0 0 - 2.010 1.939 - - - 0 - 0.00%
1999-06-08 0 2.125 2.125 - - - 755 1,472 1.9497 2.010 2.010 - - - 798 1.8440 1.19%
1999-06-07 0 2.100 2.100 - - - 0 0 - 1.986 1.986 - - - 0 - 0.00%
1999-06-04 0 2.100 2.100 - - - 0 0 - 1.986 1.986 - - - 0 - 1.20%
1999-06-03 0 2.075 2.050 - - - 0 0 - 1.963 1.939 - - - 0 - 0.00%
1999-06-02 0 2.075 2.050 - - - 0 0 - 1.963 1.939 - - - 0 - 0.00%
1999-06-01 0 2.075 2.050 2.175 - - 0 0 - 1.963 1.939 2.057 - - 0 - 0.00%
1999-05-31 0 2.075 2.050 - - - 0 0 - 1.963 1.939 - - - 0 - 0.00%
1999-05-28 0 2.075 2.075 2.175 - - 0 0 - 1.963 1.963 2.057 - - 0 - 0.00%
1999-05-27 0 2.075 2.075 - - - 0 0 - 1.963 1.963 - - - 0 - 1.22%
1999-05-26 0 2.050 2.050 2.150 2.050 2.050 10,000 20,500 2.0500 1.939 1.939 2.034 1.939 1.939 10,573 1.9389 0.00%
1999-05-25 0 2.050 2.000 - 2.050 2.100 40,000 83,000 2.0750 1.939 1.892 - 1.939 1.986 42,291 1.9626 -4.65%
1999-05-24 0 2.150 2.050 2.150 2.150 2.150 25,000 53,750 2.1500 2.034 1.939 2.034 2.034 2.034 26,432 2.0335 -4.44%
1999-05-21 0 2.250 2.100 2.300 2.050 2.250 120,710 269,456 2.2323 2.128 1.986 2.175 1.939 2.128 127,624 2.1113 18.42%
1999-05-20 0 1.900 - - - - 0 0 - 1.797 - - - - 0 - 0.00%
1999-05-19 0 1.900 1.900 - - - 0 0 - 1.797 1.797 - - - 0 - 1.06%
1999-05-18 0 1.880 - - - - 0 0 - 1.778 - - - - 0 - 0.00%
1999-05-17 0 1.880 - - - - 0 0 - 1.778 - - - - 0 - 0.00%
1999-05-14 0 1.880 1.850 - 1.720 1.880 40,000 72,600 1.8150 1.778 1.750 - 1.627 1.778 42,291 1.7167 9.30%
1999-05-13 0 1.720 - - - - 0 0 - 1.627 - - - - 0 - 0.00%
1999-05-12 0 1.720 - - - - 0 0 - 1.627 - - - - 0 - 0.00%
1999-05-11 0 1.720 - - - - 0 0 - 1.627 - - - - 0 - 0.00%
1999-05-10 0 1.720 - 1.720 1.720 1.720 20,000 34,400 1.7200 1.627 - 1.627 1.627 1.627 21,146 1.6268 0.00%
1999-05-07 0 1.720 - 1.720 1.720 1.720 20,000 34,400 1.7200 1.627 - 1.627 1.627 1.627 21,146 1.6268 1.18%
1999-05-06 0 1.700 1.700 1.740 1.700 1.700 10,000 17,000 1.7000 1.608 1.608 1.646 1.608 1.608 10,573 1.6079 0.00%
1999-05-05 0 1.700 1.680 - 1.700 1.700 20,000 34,000 1.7000 1.608 1.589 - 1.608 1.608 21,146 1.6079 7.59%
1999-05-04 0 1.580 1.580 - - - 0 0 - 1.494 1.494 - - - 0 - 0.00%
1999-05-03 0 1.580 - - - - 0 0 - 1.494 - - - - 0 - 0.00%
1999-04-30 0 1.580 - - - - 0 0 - 1.494 - - - - 0 - 0.00%
1999-04-29 0 1.580 - - - - 0 0 - 1.494 - - - - 0 - 0.00%
1999-04-28 0 1.580 - - - - 0 0 - 1.494 - - - - 0 - 0.00%
1999-04-27 0 1.580 1.580 1.630 1.580 1.580 5,000 7,900 1.5800 1.494 1.494 1.542 1.494 1.494 5,286 1.4944 -0.63%
1999-04-26 0 1.590 - 1.630 - - 0 0 - 1.504 - 1.542 - - 0 - 0.00%
1999-04-23 0 1.590 1.590 - 1.590 1.590 15,000 23,850 1.5900 1.504 1.504 - 1.504 1.504 15,859 1.5039 0.63%
1999-04-22 0 1.580 1.580 - 1.580 1.590 42,660 67,490 1.5820 1.494 1.494 - 1.494 1.504 45,104 1.4963 0.64%
1999-04-21 0 1.570 1.570 - - - 0 0 - 1.485 1.485 - - - 0 - 0.64%
1999-04-20 0 1.560 1.550 - 1.560 1.560 20,000 31,200 1.5600 1.475 1.466 - 1.475 1.475 21,146 1.4755 -1.27%
1999-04-19 0 1.580 1.580 1.690 - - 0 0 - 1.494 1.494 1.598 - - 0 - 1.94%
1999-04-16 0 1.550 1.550 - - - 0 0 - 1.466 1.466 - - - 0 - 4.73%
1999-04-15 0 1.480 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
1999-04-14 0 1.480 1.480 - 1.480 1.480 5,000 7,400 1.4800 1.400 1.400 - 1.400 1.400 5,286 1.3998 2.78%
1999-04-13 0 1.440 1.390 - 1.440 1.440 5,000 7,200 1.4400 1.362 1.315 - 1.362 1.362 5,286 1.3620 4.35%
1999-04-12 0 1.380 1.350 1.420 1.380 1.380 10,000 13,800 1.3800 1.305 1.277 1.343 1.305 1.305 10,573 1.3052 2.99%
1999-04-09 0 1.340 1.340 - - - 0 0 - 1.267 1.267 - - - 0 - 0.00%
1999-04-08 0 1.340 1.300 - 1.340 1.340 10,000 13,400 1.3400 1.267 1.230 - 1.267 1.267 10,573 1.2674 3.08%
1999-04-07 0 1.300 1.260 - - - 0 0 - 1.230 1.192 - - - 0 - 0.00%
1999-04-01 0 1.300 - - - - 0 0 - 1.230 - - - - 0 - 0.00%
1999-03-31 0 1.300 - - - - 0 0 - 1.230 - - - - 0 - 0.00%
1999-03-30 0 1.300 - 1.330 - - 0 0 - 1.230 - 1.258 - - 0 - 0.00%
1999-03-29 0 1.300 - 1.320 - - 0 0 - 1.230 - 1.248 - - 0 - 0.00%
1999-03-26 0 1.300 - 1.340 - - 787 944 1.1995 1.230 - 1.267 - - 832 1.1345 0.00%
1999-03-25 0 1.300 - 1.340 - - 0 0 - 1.230 - 1.267 - - 0 - 0.00%
1999-03-24 0 1.300 - 1.340 - - 0 0 - 1.230 - 1.267 - - 0 - 0.00%
1999-03-23 0 1.300 1.260 1.340 - - 0 0 - 1.230 1.192 1.267 - - 0 - 0.00%
1999-03-22 0 1.300 1.250 1.330 1.290 1.300 150,000 194,000 1.2933 1.230 1.182 1.258 1.220 1.230 158,592 1.2233 1.56%
1999-03-19 0 1.280 - 1.280 1.280 1.280 100,000 128,000 1.2800 1.211 - 1.211 1.211 1.211 105,728 1.2107 -1.54%
1999-03-18 0 1.300 - 1.300 - - 0 0 - 1.230 - 1.230 - - 0 - 0.00%
1999-03-17 0 1.300 - 1.320 1.300 1.300 80,000 104,000 1.3000 1.230 - 1.248 1.230 1.230 84,582 1.2296 0.00%
1999-03-16 0 1.300 - 1.320 1.300 1.300 60,000 78,000 1.3000 1.230 - 1.248 1.230 1.230 63,437 1.2296 0.00%
1999-03-15 0 1.300 - 1.300 1.300 1.300 100,000 130,000 1.3000 1.230 - 1.230 1.230 1.230 105,728 1.2296 0.00%
1999-03-12 0 1.300 - 1.320 1.300 1.300 5,000 6,500 1.3000 1.230 - 1.248 1.230 1.230 5,286 1.2296 -1.52%
1999-03-11 0 1.320 - 1.320 - - 0 0 - 1.248 - 1.248 - - 0 - 0.00%
1999-03-10 0 1.320 - 1.330 1.320 1.320 20,000 26,400 1.3200 1.248 - 1.258 1.248 1.248 21,146 1.2485 -0.75%
1999-03-09 0 1.330 - 1.350 1.330 1.400 30,000 41,100 1.3700 1.258 - 1.277 1.258 1.324 31,718 1.2958 -5.00%
1999-03-08 0 1.400 - - - - 4,422 5,749 1.3001 1.324 - - - - 4,675 1.2297 0.00%
1999-03-05 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-03-04 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-03-03 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-03-02 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-03-01 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-02-26 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-02-25 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-02-24 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-02-23 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-02-22 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-02-19 0 1.400 - 1.440 - - 0 0 - 1.324 - 1.362 - - 0 - 0.00%
1999-02-15 0 1.400 - 1.440 - - 0 0 - 1.324 - 1.362 - - 0 - 0.00%
1999-02-12 0 1.400 - 1.440 - - 0 0 - 1.324 - 1.362 - - 0 - 0.00%
1999-02-11 0 1.400 - 1.440 - - 0 0 - 1.324 - 1.362 - - 0 - 0.00%
1999-02-10 0 1.400 - 1.440 - - 0 0 - 1.324 - 1.362 - - 0 - 0.00%
1999-02-09 0 1.400 - 1.440 - - 0 0 - 1.324 - 1.362 - - 0 - 0.00%
1999-02-08 0 1.400 - 1.440 - - 0 0 - 1.324 - 1.362 - - 0 - 0.00%
1999-02-05 0 1.400 - 1.440 - - 0 0 - 1.324 - 1.362 - - 0 - 0.00%
1999-02-04 0 1.400 - 1.440 - - 0 0 - 1.324 - 1.362 - - 0 - 0.00%
1999-02-03 0 1.400 - 1.440 - - 0 0 - 1.324 - 1.362 - - 0 - 0.00%
1999-02-02 0 1.400 - 1.440 - - 0 0 - 1.324 - 1.362 - - 0 - 0.00%
1999-02-01 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-01-29 0 1.400 - 1.440 - - 0 0 - 1.324 - 1.362 - - 0 - 0.00%
1999-01-28 0 1.400 - 1.430 - - 0 0 - 1.324 - 1.353 - - 0 - 0.00%
1999-01-27 0 1.400 - 1.440 - - 0 0 - 1.324 - 1.362 - - 0 - 0.00%
1999-01-26 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-01-25 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-01-22 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-01-21 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-01-20 0 1.400 - 1.430 - - 0 0 - 1.324 - 1.353 - - 0 - 0.00%
1999-01-19 0 1.400 - 1.430 - - 20,578 28,809 1.4000 1.324 - 1.353 - - 21,757 1.3241 0.00%
1999-01-18 0 1.400 - 1.440 - - 0 0 - 1.324 - 1.362 - - 0 - 0.00%
1999-01-15 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-01-14 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-01-13 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-01-12 0 1.400 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1999-01-11 0 1.400 1.400 1.460 1.400 1.400 20,000 28,000 1.4000 1.324 1.324 1.381 1.324 1.324 21,146 1.3242 -1.41%
1999-01-08 0 1.420 1.420 1.460 1.420 1.420 30,192 42,859 1.4195 1.343 1.343 1.381 1.343 1.343 31,921 1.3426 2.16%
1999-01-07 0 1.390 1.390 - 1.390 1.410 43,275 60,289 1.3932 1.315 1.315 - 1.315 1.334 45,754 1.3177 0.00%
1999-01-06 0 1.390 - - - - 0 0 - 1.315 - - - - 0 - 0.00%
1999-01-05 0 1.390 - 1.430 - - 0 0 - 1.315 - 1.353 - - 0 - 0.00%
1999-01-04 0 1.390 - 1.430 - - 0 0 - 1.315 - 1.353 - - 0 - 0.00%
1998-12-31 0 1.390 - 1.390 - - 0 0 - 1.315 - 1.315 - - 0 - -3.47%
1998-12-30 0 1.440 - 1.440 - - 0 0 - 1.362 - 1.362 - - 0 - -2.04%
1998-12-29 0 1.470 - 1.470 - - 0 0 - 1.390 - 1.390 - - 0 - -0.68%
1998-12-28 0 1.480 - 1.480 - - 0 0 - 1.400 - 1.400 - - 0 - -0.67%
1998-12-24 0 1.490 - 1.490 - - 0 0 - 1.409 - 1.409 - - 0 - 0.00%
1998-12-23 0 1.490 - 1.490 - - 0 0 - 1.409 - 1.409 - - 0 - -0.67%
1998-12-22 0 1.500 - 1.500 - - 0 0 - 1.419 - 1.419 - - 0 - 0.00%
1998-12-21 0 1.500 - 1.500 - - 0 0 - 1.419 - 1.419 - - 0 - 0.00%
1998-12-18 0 1.500 - 1.500 - - 0 0 - 1.419 - 1.419 - - 0 - -4.46%
1998-12-17 0 1.570 - 1.570 - - 0 0 - 1.485 - 1.485 - - 0 - -1.87%
1998-12-16 0 1.600 - 1.600 - - 0 0 - 1.513 - 1.513 - - 0 - 0.00%
1998-12-15 0 1.600 - 1.600 - - 0 0 - 1.513 - 1.513 - - 0 - 0.00%
1998-12-14 0 1.600 - 1.600 - - 0 0 - 1.513 - 1.513 - - 0 - -0.62%
1998-12-11 0 1.610 - 1.650 - - 0 0 - 1.523 - 1.561 - - 0 - 0.00%
1998-12-10 0 1.610 - - - - 0 0 - 1.523 - - - - 0 - 0.00%
1998-12-09 0 1.610 1.570 - - - 0 0 - 1.523 1.485 - - - 0 - 0.00%
1998-12-08 0 1.610 1.570 - - - 0 0 - 1.523 1.485 - - - 0 - 0.00%
1998-12-07 0 1.610 1.610 - 1.610 1.610 5,000 8,050 1.6100 1.523 1.523 - 1.523 1.523 5,286 1.5228 -2.42%
1998-12-04 0 1.650 1.610 - - - 0 0 - 1.561 1.523 - - - 0 - 0.00%
1998-12-03 0 1.650 - 1.690 - - 0 0 - 1.561 - 1.598 - - 0 - 0.00%
1998-12-02 0 1.650 - 1.690 - - 0 0 - 1.561 - 1.598 - - 0 - 0.00%
1998-12-01 0 1.650 - 1.650 - - 4,775 8,022 1.6800 1.561 - 1.561 - - 5,049 1.5890 -1.79%
1998-11-30 0 1.680 - 1.700 - - 0 0 - 1.589 - 1.608 - - 0 - 0.00%
1998-11-27 0 1.680 - - - - 0 0 - 1.589 - - - - 0 - 0.00%
1998-11-26 0 1.680 1.680 1.720 1.680 1.680 10,000 16,800 1.6800 1.589 1.589 1.627 1.589 1.589 10,573 1.5890 2.44%
1998-11-25 0 1.640 1.600 1.680 - - 0 0 - 1.551 1.513 1.589 - - 0 - 0.00%
1998-11-24 0 1.640 1.600 - - - 0 0 - 1.551 1.513 - - - 0 - 0.00%
1998-11-23 0 1.640 1.640 - - - 0 0 - 1.551 1.551 - - - 0 - 0.00%
1998-11-20 0 1.640 - - - - 0 0 - 1.551 - - - - 0 - 0.00%
1998-11-19 0 1.640 - - - - 0 0 - 1.551 - - - - 0 - 0.00%
1998-11-18 0 1.640 1.610 - 1.640 1.640 5,000 8,200 1.6400 1.551 1.523 - 1.551 1.551 5,286 1.5512 2.50%
1998-11-17 0 1.600 1.560 1.600 - - 0 0 - 1.513 1.475 1.513 - - 0 - 0.00%
1998-11-16 0 1.600 - 1.640 - - 0 0 - 1.513 - 1.551 - - 0 - 0.00%
1998-11-13 0 1.600 - - - - 0 0 - 1.513 - - - - 0 - 0.00%
1998-11-12 0 1.600 - - - - 0 0 - 1.513 - - - - 0 - 0.00%
1998-11-11 0 1.600 - 1.640 - - 0 0 - 1.513 - 1.551 - - 0 - 0.00%
1998-11-10 0 1.600 - 1.630 - - 3,327 4,991 1.5002 1.513 - 1.542 - - 3,518 1.4189 0.00%
1998-11-09 0 1.600 - - - - 0 0 - 1.513 - - - - 0 - 0.00%
1998-11-06 0 1.600 - - - - 0 0 - 1.513 - - - - 0 - 0.00%
1998-11-05 0 1.600 1.600 - 1.600 1.600 5,000 8,000 1.6000 1.513 1.513 - 1.513 1.513 5,286 1.5133 11.89%
1998-11-04 0 1.430 1.410 - 1.390 1.430 14,500 20,040 1.3821 1.353 1.334 - 1.315 1.353 15,331 1.3072 5.93%
1998-11-03 0 1.350 1.350 - - - 0 0 - 1.277 1.277 - - - 0 - 10.66%
1998-11-02 0 1.220 1.200 1.260 1.220 1.220 5,000 6,100 1.2200 1.154 1.135 1.192 1.154 1.154 5,286 1.1539 3.39%
1998-10-30 0 1.180 1.170 1.220 - - 0 0 - 1.116 1.107 1.154 - - 0 - 0.00%
1998-10-29 0 1.180 1.160 1.220 - - 0 0 - 1.116 1.097 1.154 - - 0 - 0.00%
1998-10-27 0 1.180 - 1.220 - - 0 0 - 1.116 - 1.154 - - 0 - 0.00%
1998-10-26 0 1.180 - 1.220 - - 0 0 - 1.116 - 1.154 - - 0 - 0.00%
1998-10-23 0 1.180 - 1.220 - - 0 0 - 1.116 - 1.154 - - 0 - 0.00%
1998-10-22 0 1.180 - 1.220 - - 0 0 - 1.116 - 1.154 - - 0 - 0.00%
1998-10-21 0 1.180 1.130 1.220 1.180 1.180 5,000 5,900 1.1800 1.116 1.069 1.154 1.116 1.116 5,286 1.1161 3.51%
1998-10-20 0 1.140 1.140 - 1.140 1.140 5,000 5,700 1.1400 1.078 1.078 - 1.078 1.078 5,286 1.0782 3.64%
1998-10-19 0 1.100 1.000 1.140 1.100 1.100 20,000 22,000 1.1000 1.040 0.946 1.078 1.040 1.040 21,146 1.0404 10.00%
1998-10-16 0 1.000 1.000 - - - 0 0 - 0.946 0.946 - - - 0 - 0.00%
1998-10-15 0 1.000 - 1.040 - - 0 0 - 0.946 - 0.984 - - 0 - 0.00%
1998-10-14 0 1.000 0.980 1.020 0.980 1.000 20,000 19,900 0.9950 0.946 0.927 0.965 0.927 0.946 21,146 0.9411 6.38%
1998-10-13 0 0.940 0.930 0.980 - - 460,000 432,400 0.9400 0.889 0.880 0.927 - - 486,348 0.8891 0.00%
1998-10-12 0 0.940 0.930 - 0.940 0.950 30,000 28,450 0.9483 0.889 0.880 - 0.889 0.899 31,718 0.8970 -2.08%
1998-10-09 0 0.960 0.920 - - - 0 0 - 0.908 0.870 - - - 0 - 0.00%
1998-10-08 0 0.960 - 1.000 - - 0 0 - 0.908 - 0.946 - - 0 - 0.00%
1998-10-07 0 0.960 - 1.000 - - 0 0 - 0.908 - 0.946 - - 0 - 0.00%
1998-10-05 0 0.960 - 1.000 - - 0 0 - 0.908 - 0.946 - - 0 - 0.00%
1998-09-30 0 0.960 - 1.000 - - 0 0 - 0.908 - 0.946 - - 0 - 0.00%
1998-09-29 0 0.960 - 0.960 - - 0 0 - 0.908 - 0.908 - - 0 - -2.04%
1998-09-28 0 0.980 - 1.020 - - 0 0 - 0.927 - 0.965 - - 0 - 0.00%
1998-09-25 0 0.980 - 0.980 - - 0 0 - 0.927 - 0.927 - - 0 - -1.01%
1998-09-24 0 0.990 - 0.990 - - 0 0 - 0.936 - 0.936 - - 0 - 0.00%
1998-09-23 0 0.990 - 0.990 - - 0 0 - 0.936 - 0.936 - - 0 - 0.00%
1998-09-22 0 0.990 - 1.010 - - 0 0 - 0.936 - 0.955 - - 0 - 0.00%
1998-09-21 0 0.990 - 0.990 - - 0 0 - 0.936 - 0.936 - - 0 - -1.98%
1998-09-18 0 1.010 - 1.010 - - 0 0 - 0.955 - 0.955 - - 0 - 0.00%
1998-09-17 0 1.010 - 1.010 - - 0 0 - 0.955 - 0.955 - - 0 - 0.00%
1998-09-16 0 1.010 - 1.010 - - 0 0 - 0.955 - 0.955 - - 0 - -1.94%
1998-09-15 0 1.030 - 1.050 - - 0 0 - 0.974 - 0.993 - - 0 - 0.00%
1998-09-14 0 1.030 0.980 1.060 1.030 1.070 40,000 41,900 1.0475 0.974 0.927 1.003 0.974 1.012 42,291 0.9908 -0.96%
1998-09-11 0 1.040 - 1.080 - - 0 0 - 0.984 - 1.021 - - 0 - 0.00%
1998-09-10 0 1.040 - 1.080 - - 0 0 - 0.984 - 1.021 - - 0 - 0.00%
1998-09-09 0 1.040 - 1.080 - - 0 0 - 0.984 - 1.021 - - 0 - 0.00%
1998-09-08 0 1.040 0.960 1.070 1.000 1.040 60,000 61,200 1.0200 0.984 0.908 1.012 0.946 0.984 63,437 0.9647 4.00%
1998-09-07 0 1.000 - 1.000 1.000 1.000 5,000 5,000 1.0000 0.946 - 0.946 0.946 0.946 5,286 0.9458 4.17%
1998-09-04 0 0.960 - 1.000 - - 0 0 - 0.908 - 0.946 - - 0 - 0.00%
1998-09-03 0 0.960 - 1.000 - - 0 0 - 0.908 - 0.946 - - 0 - 0.00%
1998-09-02 0 0.960 - 0.990 - - 0 0 - 0.908 - 0.936 - - 0 - 0.00%
1998-09-01 0 0.960 - 0.960 - - 0 0 - 0.908 - 0.908 - - 0 - -3.03%
1998-08-31 0 0.990 - 0.990 - - 0 0 - 0.936 - 0.936 - - 0 - 0.00%
1998-08-28 0 0.990 - 0.990 - - 0 0 - 0.936 - 0.936 - - 0 - 0.00%
1998-08-27 0 0.990 - 0.990 - - 0 0 - 0.936 - 0.936 - - 0 - -1.00%
1998-08-26 0 1.000 0.960 1.010 - - 0 0 - 0.946 0.908 0.955 - - 0 - 0.00%
1998-08-25 0 1.000 - 1.030 - - 0 0 - 0.946 - 0.974 - - 0 - 0.00%
1998-08-24 0 1.000 - 1.020 - - 0 0 - 0.946 - 0.965 - - 0 - 0.00%
1998-08-21 0 1.000 - 1.010 - - 0 0 - 0.946 - 0.955 - - 0 - 0.00%
1998-08-20 0 1.000 - 1.040 - - 0 0 - 0.946 - 0.984 - - 0 - 0.00%
1998-08-19 0 1.000 - 1.020 - - 0 0 - 0.946 - 0.965 - - 0 - 0.00%
1998-08-18 0 1.000 - 1.000 - - 0 0 - 0.946 - 0.946 - - 0 - 0.00%
1998-08-14 0 1.000 0.920 1.030 - - 0 0 - 0.946 0.870 0.974 - - 0 - 0.00%
1998-08-13 0 1.000 0.810 1.200 1.000 1.000 30,000 30,000 1.0000 0.946 0.766 1.135 0.946 0.946 31,718 0.9458 -39.39%
1998-08-12 0 1.650 - 1.650 - - 0 0 - 1.561 - 1.561 - - 0 - -2.94%
1998-08-11 0 1.700 - - - - 0 0 - 1.608 - - - - 0 - 0.00%
1998-08-10 0 1.700 - 1.710 - - 0 0 - 1.608 - 1.617 - - 0 - 0.00%
1998-08-07 0 1.700 - - - - 0 0 - 1.608 - - - - 0 - 0.00%
1998-08-06 0 1.700 - - - - 0 0 - 1.608 - - - - 0 - 0.00%
1998-08-05 0 1.700 - - - - 0 0 - 1.608 - - - - 0 - 0.00%
1998-08-04 0 1.700 - 1.700 - - 0 0 - 1.608 - 1.608 - - 0 - -6.59%
1998-08-03 0 1.820 - - - - 0 0 - 1.721 - - - - 0 - 0.00%
1998-07-31 0 1.820 - - - - 0 0 - 1.721 - - - - 0 - 0.00%
1998-07-30 0 1.820 - - - - 0 0 - 1.721 - - - - 0 - 0.00%
1998-07-29 0 1.820 - - - - 0 0 - 1.721 - - - - 0 - 0.00%
1998-07-28 0 1.820 - - - - 0 0 - 1.721 - - - - 0 - 0.00%
1998-07-27 0 1.820 - - - - 0 0 - 1.721 - - - - 0 - 0.00%
1998-07-24 0 1.820 - - - - 0 0 - 1.721 - - - - 0 - 0.00%
1998-07-23 0 1.820 - - - - 0 0 - 1.721 - - - - 0 - 0.00%
1998-07-22 0 1.820 - - - - 0 0 - 1.721 - - - - 0 - 0.00%
1998-07-21 0 1.820 - - - - 0 0 - 1.721 - - - - 0 - 0.00%
1998-07-20 0 1.820 - 1.860 - - 0 0 - 1.721 - 1.759 - - 0 - 0.00%
1998-07-17 0 1.820 - 1.860 - - 0 0 - 1.721 - 1.759 - - 0 - 0.00%
1998-07-16 0 1.820 - 1.860 - - 0 0 - 1.721 - 1.759 - - 0 - 0.00%
1998-07-15 0 1.820 - 1.860 - - 0 0 - 1.721 - 1.759 - - 0 - 0.00%
1998-07-14 0 1.820 - 1.900 1.820 1.860 10,000 18,400 1.8400 1.721 - 1.797 1.721 1.759 10,573 1.7403 -4.71%
1998-07-13 0 1.910 - 1.910 - - 0 0 - 1.807 - 1.807 - - 0 - 0.00%
1998-07-10 0 1.910 - 1.950 - - 0 0 - 1.807 - 1.844 - - 0 - 0.00%
1998-07-09 0 1.910 - 1.950 - - 0 0 - 1.807 - 1.844 - - 0 - 0.00%
1998-07-08 0 1.910 - 1.950 - - 0 0 - 1.807 - 1.844 - - 0 - 0.00%
1998-07-07 0 1.910 - - - - 0 0 - 1.807 - - - - 0 - 0.00%
1998-07-06 0 1.910 - 1.950 - - 0 0 - 1.807 - 1.844 - - 0 - 0.00%
1998-07-03 0 1.910 - - - - 0 0 - 1.807 - - - - 0 - 0.00%
1998-07-02 0 1.910 - 2.100 1.910 1.910 5,000 9,550 1.9100 1.807 - 1.986 1.807 1.807 5,286 1.8065 -5.68%
1998-06-30 0 2.025 - 2.125 - - 0 0 - 1.915 - 2.010 - - 0 - 0.00%
1998-06-29 0 2.025 - 2.125 - - 0 0 - 1.915 - 2.010 - - 0 - 0.00%
1998-06-26 0 2.025 - 2.025 - - 0 0 - 1.915 - 1.915 - - 0 - -2.41%
1998-06-25 0 2.075 - 2.100 - - 0 0 - 1.963 - 1.986 - - 0 - 0.00%
1998-06-24 0 2.075 - 2.125 - - 0 0 - 1.963 - 2.010 - - 0 - 0.00%
1998-06-23 0 2.075 - 2.175 - - 0 0 - 1.963 - 2.057 - - 0 - 0.00%
1998-06-22 0 2.075 - - - - 0 0 - 1.963 - - - - 0 - 0.00%
1998-06-19 0 2.075 - 2.175 - - 0 0 - 1.963 - 2.057 - - 0 - 0.00%
1998-06-18 0 2.075 - 2.100 - - 0 0 - 1.963 - 1.986 - - 0 - 0.00%
1998-06-17 0 2.075 - 2.075 - - 0 0 - 1.963 - 1.963 - - 0 - -1.19%
1998-06-16 0 2.100 - 2.175 - - 0 0 - 1.986 - 2.057 - - 0 - 0.00%
1998-06-15 0 2.100 - - - - 0 0 - 1.986 - - - - 0 - 0.00%
1998-06-12 0 2.100 - 2.200 - - 0 0 - 1.986 - 2.081 - - 0 - 0.00%
1998-06-11 0 2.100 - 2.200 - - 0 0 - 1.986 - 2.081 - - 0 - 0.00%
1998-06-10 0 2.100 - 2.100 - - 0 0 - 1.986 - 1.986 - - 0 - -4.55%
1998-06-09 0 2.200 - 2.300 - - 0 0 - 2.081 - 2.175 - - 0 - 0.00%
1998-06-08 0 2.200 - 2.300 - - 0 0 - 2.081 - 2.175 - - 0 - 0.00%
1998-06-05 0 2.200 - 2.300 - - 0 0 - 2.081 - 2.175 - - 0 - 0.00%
1998-06-04 0 2.200 - 2.300 - - 0 0 - 2.081 - 2.175 - - 0 - 0.00%
1998-06-03 0 2.200 - 2.275 - - 0 0 - 2.081 - 2.152 - - 0 - 0.00%
1998-06-02 0 2.200 - 2.200 - - 0 0 - 2.081 - 2.081 - - 0 - 0.00%
1998-06-01 0 2.200 - 2.300 - - 0 0 - 2.081 - 2.175 - - 0 - 0.00%
1998-05-29 0 2.200 - - - - 0 0 - 2.081 - - - - 0 - 0.00%
1998-05-28 0 2.200 - - - - 0 0 - 2.081 - - - - 0 - 0.00%
1998-05-27 0 2.200 - - - - 0 0 - 2.081 - - - - 0 - 0.00%
1998-05-26 0 2.200 - - - - 0 0 - 2.081 - - - - 0 - 0.00%
1998-05-25 0 2.200 - - - - 0 0 - 2.081 - - - - 0 - 0.00%
1998-05-22 0 2.200 - - - - 0 0 - 2.081 - - - - 0 - 0.00%
1998-05-21 0 2.200 - - - - 0 0 - 2.081 - - - - 0 - 0.00%
1998-05-20 0 2.200 - - - - 0 0 - 2.081 - - - - 0 - 0.00%
1998-05-19 0 2.200 - - - - 0 0 - 2.081 - - - - 0 - 0.00%
1998-05-18 0 2.200 - - - - 0 0 - 2.081 - - - - 0 - 0.00%
1998-05-15 0 2.200 - - - - 0 0 - 2.081 - - - - 0 - 0.00%
1998-05-14 0 2.200 - - - - 0 0 - 2.081 - - - - 0 - 0.00%
1998-05-13 0 2.200 - - - - 0 0 - 2.081 - - - - 0 - 0.00%
1998-05-12 0 2.200 - - - - 0 0 - 2.081 - - - - 0 - 0.00%
1998-05-11 0 2.200 2.150 - 2.200 2.250 30,000 66,500 2.2167 2.081 2.034 - 2.081 2.128 31,718 2.0966 -5.38%
1998-05-08 0 2.325 - 2.325 - - 0 0 - 2.199 - 2.199 - - 0 - 0.00%
1998-05-07 0 2.325 - 2.325 - - 0 0 - 2.199 - 2.199 - - 0 - 0.00%
1998-05-06 0 2.325 - 2.325 - - 0 0 - 2.199 - 2.199 - - 0 - -1.06%
1998-05-05 0 2.350 - 2.350 - - 0 0 - 2.223 - 2.223 - - 0 - 0.00%
1998-05-04 0 2.350 - - - - 0 0 - 2.223 - - - - 0 - 0.00%
1998-05-01 0 2.350 - 2.450 - - 0 0 - 2.223 - 2.317 - - 0 - 0.00%
1998-04-30 0 2.350 - - - - 0 0 - 2.223 - - - - 0 - 0.00%
1998-04-29 0 2.350 - 2.450 - - 0 0 - 2.223 - 2.317 - - 0 - 0.00%
1998-04-28 0 2.350 - 2.450 - - 0 0 - 2.223 - 2.317 - - 0 - 0.00%
1998-04-27 0 2.350 - - - - 0 0 - 2.223 - - - - 0 - 0.00%
1998-04-24 0 2.350 2.300 2.450 - - 0 0 - 2.223 2.175 2.317 - - 0 - 0.00%
1998-04-23 0 2.350 2.350 2.425 - - 0 0 - 2.223 2.223 2.294 - - 0 - 1.08%
1998-04-22 0 2.325 2.325 2.425 - - 0 0 - 2.199 2.199 2.294 - - 0 - 0.00%
1998-04-21 0 2.325 2.325 2.400 2.325 2.325 5,000 11,625 2.3250 2.199 2.199 2.270 2.199 2.199 5,286 2.1990 1.09%
1998-04-20 0 2.300 2.300 2.375 - - 0 0 - 2.175 2.175 2.246 - - 0 - 0.00%
1998-04-17 0 2.300 - 2.375 - - 0 0 - 2.175 - 2.246 - - 0 - 0.00%
1998-04-16 0 2.300 - 2.375 - - 0 0 - 2.175 - 2.246 - - 0 - 0.00%
1998-04-15 0 2.300 - 2.375 - - 0 0 - 2.175 - 2.246 - - 0 - 0.00%
1998-04-14 0 2.300 2.300 2.375 - - 0 0 - 2.175 2.175 2.246 - - 0 - 1.10%
1998-04-09 0 2.275 - 2.375 2.275 2.275 8,317 18,589 2.2351 2.152 - 2.246 2.152 2.152 8,793 2.1140 -4.21%
1998-04-08 0 2.375 - - - - 0 0 - 2.246 - - - - 0 - 0.00%
1998-04-07 0 2.375 - - - - 0 0 - 2.246 - - - - 0 - 0.00%
1998-04-03 0 2.375 - - - - 0 0 - 2.246 - - - - 0 - 0.00%
1998-04-02 0 2.375 2.300 - - - 0 0 - 2.246 2.175 - - - 0 - 0.00%
1998-04-01 0 2.375 2.300 - - - 0 0 - 2.246 2.175 - - - 0 - 0.00%
1998-03-31 0 2.375 2.350 - - - 0 0 - 2.246 2.223 - - - 0 - 0.00%
1998-03-30 0 2.375 - - - - 0 0 - 2.246 - - - - 0 - 0.00%
1998-03-27 0 2.375 - - - - 0 0 - 2.246 - - - - 0 - 0.00%
1998-03-26 0 2.375 - 2.400 - - 0 0 - 2.246 - 2.270 - - 0 - 0.00%
1998-03-25 0 2.375 - - - - 0 0 - 2.246 - - - - 0 - 0.00%
1998-03-24 0 2.375 2.275 - - - 0 0 - 2.246 2.152 - - - 0 - 0.00%
1998-03-23 0 2.375 2.275 - - - 3,572 7,501 2.0999 2.246 2.152 - - - 3,777 1.9862 0.00%
1998-03-20 0 2.375 - - - - 0 0 - 2.246 - - - - 0 - 0.00%
1998-03-19 0 2.375 - - - - 0 0 - 2.246 - - - - 0 - 0.00%
1998-03-18 0 2.375 - - - - 0 0 - 2.246 - - - - 0 - 0.00%
1998-03-17 0 2.375 2.275 - - - 1 2 2.0000 2.246 2.152 - - - 1 1.8916 0.00%
1998-03-16 0 2.375 - - - - 0 0 - 2.246 - - - - 0 - 0.00%
1998-03-13 0 2.375 - - - - 0 0 - 2.246 - - - - 0 - 0.00%
1998-03-12 0 2.375 - - - - 0 0 - 2.246 - - - - 0 - 0.00%
1998-03-11 0 2.375 2.375 - 2.350 2.350 5,000 11,750 2.3500 2.246 2.246 - 2.223 2.223 5,286 2.2227 1.06%
1998-03-10 0 2.350 2.325 - - - 0 0 - 2.223 2.199 - - - 0 - 0.00%
1998-03-09 0 2.350 2.250 - 2.350 2.350 26,532 62,044 2.3385 2.223 2.128 - 2.223 2.223 28,052 2.2118 -6.00%
1998-03-06 0 2.500 2.450 2.500 - - 0 0 - 2.365 2.317 2.365 - - 0 - -1.96%
1998-03-05 0 2.550 2.450 2.550 - - 0 0 - 2.412 2.317 2.412 - - 0 - -1.92%
1998-03-04 0 2.600 - - - - 0 0 - 2.459 - - - - 0 - 0.00%
1998-03-03 0 2.600 2.500 - - - 0 0 - 2.459 2.365 - - - 0 - 0.00%
1998-03-02 0 2.600 2.500 - - - 0 0 - 2.459 2.365 - - - 0 - 0.00%
1998-02-27 0 2.600 2.550 - 2.600 2.600 5,000 13,000 2.6000 2.459 2.412 - 2.459 2.459 5,286 2.4591 13.04%
1998-02-26 0 2.300 2.300 - - - 0 0 - 2.175 2.175 - - - 0 - 0.00%
1998-02-25 0 2.300 2.250 - - - 0 0 - 2.175 2.128 - - - 0 - 0.00%
1998-02-24 0 2.300 2.200 - - - 0 0 - 2.175 2.081 - - - 0 - 0.00%
1998-02-23 0 2.300 2.250 - - - 0 0 - 2.175 2.128 - - - 0 - 0.00%
1998-02-20 0 2.300 2.300 - - - 0 0 - 2.175 2.175 - - - 0 - 0.00%
1998-02-19 0 2.300 2.300 - 2.300 2.300 25,000 57,500 2.3000 2.175 2.175 - 2.175 2.175 26,432 2.1754 0.00%
1998-02-18 0 2.300 2.300 - - - 0 0 - 2.175 2.175 - - - 0 - 0.00%
1998-02-17 0 2.300 2.300 - 2.300 2.300 40,000 92,000 2.3000 2.175 2.175 - 2.175 2.175 42,291 2.1754 0.00%
1998-02-16 0 2.300 2.275 - - - 0 0 - 2.175 2.152 - - - 0 - 0.00%
1998-02-13 0 2.300 2.300 - 2.300 2.300 105,000 241,500 2.3000 2.175 2.175 - 2.175 2.175 111,014 2.1754 0.00%
1998-02-12 0 2.300 2.300 - - - 0 0 - 2.175 2.175 - - - 0 - 0.00%
1998-02-11 0 2.300 2.300 - 2.300 2.300 20,000 46,000 2.3000 2.175 2.175 - 2.175 2.175 21,146 2.1754 -2.13%
1998-02-10 0 2.350 2.300 2.500 2.350 2.500 20,870 50,664 2.4276 2.223 2.175 2.365 2.223 2.365 22,065 2.2961 2.17%
1998-02-09 0 2.300 2.300 - - - 0 0 - 2.175 2.175 - - - 0 - 0.00%
1998-02-06 0 2.300 2.300 - - - 0 0 - 2.175 2.175 - - - 0 - 0.00%
1998-02-05 0 2.300 2.200 - - - 0 0 - 2.175 2.081 - - - 0 - 0.00%
1998-02-04 0 2.300 2.300 - - - 0 0 - 2.175 2.175 - - - 0 - 0.00%
1998-02-03 0 2.300 2.300 - - - 0 0 - 2.175 2.175 - - - 0 - 0.00%
1998-02-02 0 2.300 - - 2.300 2.300 58,722 134,502 2.2905 2.175 - - 2.175 2.175 62,086 2.1664 0.00%
1998-01-27 0 2.300 - 2.300 - - 0 0 - 2.175 - 2.175 - - 0 - 0.00%
1998-01-26 0 2.300 - 2.300 - - 0 0 - 2.175 - 2.175 - - 0 - 0.00%
1998-01-23 0 2.300 - 2.300 - - 0 0 - 2.175 - 2.175 - - 0 - -4.17%
1998-01-22 0 2.400 - 2.300 2.300 2.300 5,000 11,500 2.3000 2.270 - 2.175 2.175 2.175 5,286 2.1754 -8.57%
1998-01-21 0 2.625 - 2.625 - - 0 0 - 2.483 - 2.483 - - 0 - -1.87%
1998-01-20 0 2.675 - 2.675 - - 0 0 - 2.530 - 2.530 - - 0 - 0.00%
1998-01-19 0 2.675 - 2.675 - - 0 0 - 2.530 - 2.530 - - 0 - 0.00%
1998-01-16 0 2.675 - 2.675 - - 1,512 3,629 2.4001 2.530 - 2.530 - - 1,599 2.2701 -3.60%
1998-01-15 0 2.775 - 2.775 - - 0 0 - 2.625 - 2.625 - - 0 - 0.00%
1998-01-14 0 2.775 - 2.775 - - 0 0 - 2.625 - 2.625 - - 0 - 0.00%
1998-01-13 0 2.775 - 2.775 - - 0 0 - 2.625 - 2.625 - - 0 - 0.00%
1998-01-12 0 2.775 - 2.775 - - 0 0 - 2.625 - 2.625 - - 0 - 0.00%
1998-01-09 0 2.775 - 2.875 2.775 2.775 18,317 50,211 2.7412 2.625 - 2.719 2.625 2.625 19,366 2.5927 -5.93%
1998-01-08 0 2.950 - 2.950 - - 0 0 - 2.790 - 2.790 - - 0 - -1.67%
1998-01-07 0 3.000 - 3.000 - - 0 0 - 2.837 - 2.837 - - 0 - -1.96%
1998-01-06 0 3.100 - 3.100 - - 0 0 - 2.894 - 2.894 - - 0 - 0.00%
1998-01-05 0 3.100 - 3.100 - - 0 0 - 2.894 - 2.894 - - 0 - 0.00%
1998-01-02 0 3.100 - 3.150 3.100 3.100 20,000 62,000 3.1000 2.894 - 2.941 2.894 2.894 21,422 2.8942 -1.59%
1997-12-31 0 3.150 - 3.150 - - 0 0 - 2.941 - 2.941 - - 0 - 0.00%
1997-12-30 0 3.150 - - - - 0 0 - 2.941 - - - - 0 - 0.00%
1997-12-29 0 3.150 3.150 - 3.150 3.150 10,000 31,500 3.1500 2.941 2.941 - 2.941 2.941 10,711 2.9409 0.00%
1997-12-24 0 3.150 - 3.250 - - 0 0 - 2.941 - 3.034 - - 0 - 0.00%
1997-12-23 0 3.150 - 3.250 - - 0 0 - 2.941 - 3.034 - - 0 - 0.00%
1997-12-22 0 3.150 - - - - 0 0 - 2.941 - - - - 0 - 0.00%
1997-12-19 0 3.150 - 3.200 3.150 3.150 50,000 157,500 3.1500 2.941 - 2.988 2.941 2.941 53,555 2.9409 -1.56%
1997-12-18 0 3.200 3.200 3.300 3.200 3.200 15,000 48,000 3.2000 2.988 2.988 3.081 2.988 2.988 16,066 2.9876 0.00%
1997-12-17 0 3.200 - 3.300 - - 0 0 - 2.988 - 3.081 - - 0 - 0.00%
1997-12-16 0 3.200 - 3.300 - - 3,327 9,316 2.8001 2.988 - 3.081 - - 3,564 2.6142 0.00%
1997-12-15 0 3.200 3.100 3.200 3.200 3.200 5,000 16,000 3.2000 2.988 2.894 2.988 2.988 2.988 5,355 2.9876 0.00%
1997-12-12 0 3.200 - - - - 0 0 - 2.988 - - - - 0 - 0.00%
1997-12-11 0 3.200 - 3.300 - - 0 0 - 2.988 - 3.081 - - 0 - 0.00%
1997-12-10 0 3.200 3.125 3.300 - - 0 0 - 2.988 2.918 3.081 - - 0 - 0.00%
1997-12-09 0 3.200 - 3.300 - - 0 0 - 2.988 - 3.081 - - 0 - 0.00%
1997-12-08 0 3.200 3.175 - 3.200 3.200 5,000 16,000 3.2000 2.988 2.964 - 2.988 2.988 5,355 2.9876 0.79%
1997-12-05 0 3.175 3.150 - - - 0 0 - 2.964 2.941 - - - 0 - 0.00%
1997-12-04 0 3.175 3.150 - - - 0 0 - 2.964 2.941 - - - 0 - 0.00%
1997-12-03 0 3.175 3.100 3.175 - - 0 0 - 2.964 2.894 2.964 - - 0 - -0.78%
1997-12-02 0 3.200 3.200 3.225 3.200 3.200 20,000 64,000 3.2000 2.988 2.988 3.011 2.988 2.988 21,422 2.9876 2.40%
1997-12-01 0 3.125 3.200 - 3.100 3.200 90,000 281,125 3.1236 2.918 2.988 - 2.894 2.988 96,399 2.9163 3.31%
1997-11-28 0 3.025 - 3.125 3.025 3.025 45,000 136,125 3.0250 2.824 - 2.918 2.824 2.824 48,199 2.8242 -3.20%
1997-11-27 0 3.125 3.025 3.200 - - 0 0 - 2.918 2.824 2.988 - - 0 - 0.00%
1997-11-26 0 3.125 3.025 3.225 - - 0 0 - 2.918 2.824 3.011 - - 0 - 0.00%
1997-11-25 0 3.125 3.125 3.175 3.125 3.125 5,000 15,625 3.1250 2.918 2.918 2.964 2.918 2.918 5,355 2.9176 3.31%
1997-11-24 0 3.025 3.025 3.125 3.000 3.000 45,000 135,125 3.0028 2.824 2.824 2.918 2.801 2.801 48,199 2.8035 4.31%
1997-11-21 0 2.900 2.775 2.950 2.750 2.900 20,000 56,500 2.8250 2.707 2.591 2.754 2.567 2.707 21,422 2.6375 0.87%
1997-11-20 0 2.875 - 2.975 - - 0 0 - 2.684 - 2.778 - - 0 - 0.00%
1997-11-19 0 2.875 2.775 2.975 - - 0 0 - 2.684 2.591 2.778 - - 0 - 0.00%
1997-11-18 0 2.875 - - 2.875 2.950 10,000 29,125 2.9125 2.684 - - 2.684 2.754 10,711 2.7192 -5.74%
1997-11-17 0 3.050 2.950 3.050 - - 0 0 - 2.848 2.754 2.848 - - 0 - 0.00%
1997-11-14 0 3.050 - 3.050 - - 0 0 - 2.848 - 2.848 - - 0 - 0.00%
1997-11-13 0 3.050 - - - - 0 0 - 2.848 - - - - 0 - 0.00%
1997-11-12 0 3.050 - 3.050 - - 0 0 - 2.848 - 2.848 - - 0 - -3.17%
1997-11-11 0 3.150 - 3.150 - - 0 0 - 2.941 - 2.941 - - 0 - -19.23%
1997-11-10 0 3.900 - 3.900 - - 0 0 - 3.641 - 3.641 - - 0 - 0.00%
1997-11-07 0 3.900 - 3.900 - - 0 0 - 3.641 - 3.641 - - 0 - 0.00%
1997-11-06 0 3.900 - 3.900 - - 0 0 - 3.641 - 3.641 - - 0 - -2.50%
1997-11-05 0 4.000 - 4.000 - - 0 0 - 3.734 - 3.734 - - 0 - 0.00%
1997-11-04 0 4.000 - 4.000 - - 0 0 - 3.734 - 3.734 - - 0 - -13.98%
1997-11-03 0 4.650 - 4.650 - - 0 0 - 4.341 - 4.341 - - 0 - 0.00%
1997-10-31 0 4.650 - - - - 0 0 - 4.341 - - - - 0 - 0.00%
1997-10-30 0 4.650 - 4.700 - - 0 0 - 4.341 - 4.388 - - 0 - 0.00%
1997-10-29 0 4.650 - 4.675 - - 0 0 - 4.341 - 4.365 - - 0 - 0.00%
1997-10-28 0 4.650 - 4.650 - - 0 0 - 4.341 - 4.341 - - 0 - -1.06%
1997-10-27 0 4.700 - 4.700 - - 0 0 - 4.388 - 4.388 - - 0 - -0.53%
1997-10-24 0 4.725 - 4.750 - - 0 0 - 4.411 - 4.435 - - 0 - 0.00%
1997-10-23 0 4.725 - 4.725 - - 0 0 - 4.411 - 4.411 - - 0 - -2.58%
1997-10-22 0 4.850 - 4.850 - - 0 0 - 4.528 - 4.528 - - 0 - -1.52%
1997-10-21 0 4.925 - 5.000 - - 0 0 - 4.598 - 4.668 - - 0 - 0.00%
1997-10-20 0 4.925 - 5.050 - - 0 0 - 4.598 - 4.715 - - 0 - 0.00%
1997-10-17 0 4.925 - 4.950 - - 0 0 - 4.598 - 4.621 - - 0 - 0.00%
1997-10-16 0 4.925 - 4.925 - - 0 0 - 4.598 - 4.598 - - 0 - 0.00%
1997-10-15 0 4.925 - 4.925 - - 0 0 - 4.598 - 4.598 - - 0 - 0.00%
1997-10-14 0 4.925 - 5.000 - - 0 0 - 4.598 - 4.668 - - 0 - 0.00%
1997-10-13 0 4.925 - 5.000 - - 0 0 - 4.598 - 4.668 - - 0 - 0.00%
1997-10-09 0 4.925 - 5.000 - - 0 0 - 4.598 - 4.668 - - 0 - 0.00%
1997-10-08 0 4.925 - 5.000 - - 0 0 - 4.598 - 4.668 - - 0 - 0.00%
1997-10-07 0 4.925 - 4.925 - - 0 0 - 4.598 - 4.598 - - 0 - 0.00%
1997-10-06 0 4.925 - 5.000 - - 0 0 - 4.598 - 4.668 - - 0 - 0.00%
1997-10-03 0 4.925 - 4.925 - - 0 0 - 4.598 - 4.598 - - 0 - -0.51%
1997-09-30 0 4.950 - 4.950 - - 0 0 - 4.621 - 4.621 - - 0 - 0.00%
1997-09-29 0 4.950 - 4.950 - - 0 0 - 4.621 - 4.621 - - 0 - 0.00%
1997-09-26 0 4.950 4.675 4.950 4.850 4.950 10,000 49,000 4.9000 4.621 4.365 4.621 4.528 4.621 10,711 4.5747 0.00%
1997-09-25 0 4.950 - 4.950 - - 0 0 - 4.621 - 4.621 - - 0 - 0.00%
1997-09-24 0 4.950 - 5.050 - - 0 0 - 4.621 - 4.715 - - 0 - 0.00%
1997-09-23 0 4.950 - 4.950 - - 1,330 6,384 4.8000 4.621 - 4.621 - - 1,425 4.4814 0.00%
1997-09-22 0 4.950 - 4.950 - - 0 0 - 4.621 - 4.621 - - 0 - 0.00%
1997-09-19 0 4.950 - 5.000 4.950 4.950 10,000 49,500 4.9500 4.621 - 4.668 4.621 4.621 10,711 4.6214 1.54%
1997-09-18 0 4.875 4.825 4.950 4.875 4.875 15,000 73,125 4.8750 4.551 4.505 4.621 4.551 4.551 16,066 4.5514 0.00%
1997-09-16 0 4.875 4.875 5.050 4.875 4.875 5,000 24,375 4.8750 4.551 4.551 4.715 4.551 4.551 5,355 4.5514 -1.71%
1997-09-15 0 4.960 - 5.100 - - 0 0 - 4.631 - 4.761 - - 0 - 0.00%
1997-09-12 0 4.960 4.900 5.050 - - 0 0 - 4.631 4.575 4.715 - - 0 - 0.00%
1997-09-11 0 5.100 4.950 5.100 5.100 5.100 10,000 51,000 5.1000 4.631 4.495 4.631 4.631 4.631 11,013 4.6308 0.00%
1997-09-10 0 5.100 5.050 - 5.050 5.100 36,637 185,608 5.0661 4.631 4.585 - 4.585 4.631 40,350 4.6000 2.00%
1997-09-09 0 5.000 4.800 - 4.900 5.000 15,250 75,663 4.9615 4.540 4.358 - 4.449 4.540 16,795 4.5050 4.17%
1997-09-08 0 4.800 4.800 - 4.800 4.800 5,000 24,000 4.8000 4.358 4.358 - 4.358 4.358 5,507 4.3584 2.13%
1997-09-05 0 4.700 4.600 4.700 - - 0 0 - 4.268 4.177 4.268 - - 0 - 0.00%
1997-09-04 0 4.700 4.625 4.800 4.700 4.700 29,077 135,847 4.6720 4.268 4.199 4.358 4.268 4.268 32,023 4.2421 0.00%
1997-09-03 0 4.700 4.600 4.700 4.700 4.700 40,000 188,000 4.7000 4.268 4.177 4.268 4.268 4.268 44,053 4.2676 0.00%
1997-09-02 0 4.700 - 4.700 - - 0 0 - 4.268 - 4.268 - - 0 - 0.00%
1997-09-01 0 4.700 - 4.800 - - 0 0 - 4.268 - 4.358 - - 0 - 0.00%
1997-08-29 0 4.700 4.600 4.800 4.700 4.700 30,000 141,000 4.7000 4.268 4.177 4.358 4.268 4.268 33,040 4.2676 -2.08%
1997-08-28 0 4.800 4.750 5.000 4.800 4.800 15,000 72,000 4.8000 4.358 4.313 4.540 4.358 4.358 16,520 4.3584 -2.04%
1997-08-27 0 4.900 - 5.000 4.900 4.900 5,000 24,500 4.9000 4.449 - 4.540 4.449 4.449 5,507 4.4492 2.08%
1997-08-26 0 4.800 - - - - 0 0 - 4.358 - - - - 0 - 0.00%
1997-08-25 0 4.800 - 4.900 4.800 4.900 15,000 73,000 4.8667 4.358 - 4.449 4.358 4.449 16,520 4.4189 -2.04%
1997-08-22 0 4.900 - - - - 0 0 - 4.449 - - - - 0 - 0.00%
1997-08-21 0 4.900 4.800 4.900 - - 0 0 - 4.449 4.358 4.449 - - 0 - 0.00%
1997-08-20 0 4.900 4.875 4.900 4.900 4.900 15,000 73,500 4.9000 4.449 4.426 4.449 4.449 4.449 16,520 4.4492 -1.01%
1997-08-19 0 4.950 4.850 4.950 - - 0 0 - 4.495 4.404 4.495 - - 0 - 0.00%
1997-08-15 0 4.950 - 4.950 4.950 4.950 10,000 49,500 4.9500 4.495 - 4.495 4.495 4.495 11,013 4.4946 0.00%
1997-08-14 0 4.950 4.950 5.100 - - 0 0 - 4.495 4.495 4.631 - - 0 - 0.00%
1997-08-13 0 4.950 4.950 5.200 4.950 4.950 10,000 49,750 4.9750 4.495 4.495 4.722 4.495 4.495 11,013 4.5173 -1.00%
1997-08-12 0 5.000 5.000 5.100 5.000 5.000 10,000 50,000 5.0000 4.540 4.540 4.631 4.540 4.540 11,013 4.5400 0.00%
1997-08-11 0 5.000 5.000 5.100 5.000 5.000 10,000 50,000 5.0000 4.540 4.540 4.631 4.540 4.540 11,013 4.5400 -1.96%
1997-08-08 0 5.100 5.050 5.250 5.050 5.100 15,000 76,250 5.0833 4.631 4.585 4.767 4.585 4.631 16,520 4.6156 0.99%
1997-08-07 0 5.050 5.000 5.150 5.000 5.050 20,000 100,500 5.0250 4.585 4.540 4.676 4.540 4.585 22,027 4.5627 1.00%
1997-08-06 0 5.000 5.000 5.150 - - 0 0 - 4.540 4.540 4.676 - - 0 - 1.01%
1997-08-05 0 4.950 4.900 5.150 4.950 4.950 10,000 49,500 4.9500 4.495 4.449 4.676 4.495 4.495 11,013 4.4946 -1.00%
1997-08-04 0 5.000 4.900 5.150 5.000 5.000 20,000 100,000 5.0000 4.540 4.449 4.676 4.540 4.540 22,027 4.5400 -2.91%
1997-08-01 0 5.150 5.050 5.150 - - 0 0 - 4.676 4.585 4.676 - - 0 - 0.00%
1997-07-31 0 5.150 5.100 - 5.150 5.150 10,000 51,500 5.1500 4.676 4.631 - 4.676 4.676 11,013 4.6762 1.98%
1997-07-30 0 5.050 5.050 5.100 - - 0 0 - 4.585 4.585 4.631 - - 0 - 1.00%
1997-07-29 0 5.000 5.000 5.150 - - 2,660 12,901 4.8500 4.540 4.540 4.676 - - 2,930 4.4038 0.00%
1997-07-28 0 5.000 5.000 5.150 - - 0 0 - 4.540 4.540 4.676 - - 0 - 0.00%
1997-07-25 0 5.000 5.000 5.200 - - 17 80 4.7059 4.540 4.540 4.722 - - 19 4.2729 0.00%
1997-07-24 0 5.000 5.000 - - - 0 0 - 4.540 4.540 - - - 0 - 0.00%
1997-07-23 0 5.000 5.000 5.150 5.000 5.000 16,637 83,185 5.0000 4.540 4.540 4.676 4.540 4.540 18,323 4.5400 0.00%
1997-07-22 0 5.000 5.000 - 5.000 5.050 101,592 506,551 4.9861 4.540 4.540 - 4.540 4.585 111,887 4.5274 -0.99%
1997-07-21 0 5.050 5.050 5.250 - - 0 0 - 4.585 4.585 4.767 - - 0 - 1.00%
1997-07-18 0 5.000 5.000 5.300 5.000 5.000 10,000 50,000 5.0000 4.540 4.540 4.812 4.540 4.540 11,013 4.5400 -1.96%
1997-07-17 0 5.100 5.050 5.200 - - 0 0 - 4.631 4.585 4.722 - - 0 - 0.00%
1997-07-16 0 5.100 5.100 5.200 5.100 5.100 10,000 51,000 5.1000 4.631 4.631 4.722 4.631 4.631 11,013 4.6308 -0.97%
1997-07-15 0 5.150 - 5.200 5.150 5.150 103,317 531,253 5.1420 4.676 - 4.722 4.676 4.676 113,786 4.6689 0.98%
1997-07-14 0 5.100 5.050 5.250 - - 0 0 - 4.631 4.585 4.767 - - 0 - 0.00%
1997-07-11 0 5.100 5.000 5.150 5.100 5.100 100,000 510,000 5.1000 4.631 4.540 4.676 4.631 4.631 110,133 4.6308 0.00%
1997-07-10 0 5.100 - 5.200 - - 0 0 - 4.631 - 4.722 - - 0 - 0.00%
1997-07-09 0 5.100 5.000 5.200 5.100 5.100 13,077 66,385 5.0765 4.631 4.540 4.722 4.631 4.631 14,402 4.6094 -1.92%
1997-07-08 0 5.200 5.100 5.250 5.100 5.200 240,000 1,235,500 5.1479 4.722 4.631 4.767 4.631 4.722 264,320 4.6743 2.97%
1997-07-07 0 5.050 - 5.150 - - 0 0 - 4.585 - 4.676 - - 0 - 0.00%
1997-07-04 0 5.050 4.950 5.050 - - 0 0 - 4.585 4.495 4.585 - - 0 - 0.00%
1997-07-03 0 5.050 - 5.150 - - 0 0 - 4.585 - 4.676 - - 0 - 0.00%
1997-06-27 0 5.050 - 5.150 - - 0 0 - 4.585 - 4.676 - - 0 - 0.00%
1997-06-26 0 5.050 5.000 5.100 4.950 5.050 85,000 424,375 4.9926 4.585 4.540 4.631 4.495 4.585 93,613 4.5333 1.51%
1997-06-25 0 4.975 4.950 5.000 4.975 4.975 30,000 149,250 4.9750 4.517 4.495 4.540 4.517 4.517 33,040 4.5173 0.51%
1997-06-24 0 4.950 4.900 5.050 - - 0 0 - 4.495 4.449 4.585 - - 0 - 0.00%
1997-06-23 0 4.950 4.925 5.050 - - 0 0 - 4.495 4.472 4.585 - - 0 - 0.00%
1997-06-20 0 4.950 4.900 5.000 4.950 4.950 10,000 49,500 4.9500 4.495 4.449 4.540 4.495 4.495 11,013 4.4946 1.54%
1997-06-19 0 4.875 4.875 5.000 - - 0 0 - 4.426 4.426 4.540 - - 0 - 1.56%
1997-06-18 0 4.800 4.800 4.950 4.800 4.900 55,000 266,750 4.8500 4.358 4.358 4.495 4.358 4.449 60,573 4.4038 -3.03%
1997-06-17 0 4.950 4.950 5.000 4.950 4.950 40,000 198,000 4.9500 4.495 4.495 4.540 4.495 4.495 44,053 4.4946 0.00%
1997-06-16 0 4.950 - 5.000 - - 0 0 - 4.495 - 4.540 - - 0 - 0.00%
1997-06-13 0 4.950 - 5.000 - - 0 0 - 4.495 - 4.540 - - 0 - 0.00%
1997-06-12 0 4.950 - 4.975 - - 0 0 - 4.495 - 4.517 - - 0 - 0.00%
1997-06-11 0 4.950 4.875 5.000 - - 0 0 - 4.495 4.426 4.540 - - 0 - 0.00%
1997-06-10 0 4.950 4.925 5.000 4.950 4.950 10,000 49,500 4.9500 4.495 4.472 4.540 4.495 4.495 11,013 4.4946 1.02%
1997-06-06 0 4.900 4.850 5.000 - - 0 0 - 4.449 4.404 4.540 - - 0 - 0.00%
1997-06-05 0 4.900 4.875 5.000 - - 0 0 - 4.449 4.426 4.540 - - 0 - 0.00%
1997-06-04 0 4.900 4.800 5.000 4.900 4.900 25,000 122,500 4.9000 4.449 4.358 4.540 4.449 4.449 27,533 4.4492 -1.01%
1997-06-03 0 4.950 4.950 5.000 4.850 4.850 7,985 38,280 4.7940 4.495 4.495 4.540 4.404 4.404 8,794 4.3529 2.06%
1997-06-02 0 4.850 4.850 5.000 - - 0 0 - 4.404 4.404 4.540 - - 0 - 0.00%
1997-05-30 0 4.850 4.850 5.000 4.850 4.850 5,000 24,250 4.8500 4.404 4.404 4.540 4.404 4.404 5,507 4.4038 0.00%
1997-05-29 0 4.850 4.800 - - - 0 0 - 4.404 4.358 - - - 0 - 0.00%
1997-05-28 0 4.850 4.850 5.000 - - 0 0 - 4.404 4.404 4.540 - - 0 - 0.00%
1997-05-27 0 4.850 4.850 5.000 4.850 4.850 7,660 36,752 4.7979 4.404 4.404 4.540 4.404 4.404 8,436 4.3565 0.00%
1997-05-26 0 4.850 4.750 - - - 0 0 - 4.404 4.313 - - - 0 - 0.00%
1997-05-23 0 4.850 4.750 4.900 - - 0 0 - 4.404 4.313 4.449 - - 0 - 0.00%
1997-05-22 0 4.850 - 4.950 4.850 4.950 36,564 178,923 4.8934 4.404 - 4.495 4.404 4.495 40,269 4.4432 -2.02%
1997-05-21 0 4.950 4.850 4.950 4.950 4.950 20,000 99,000 4.9500 4.495 4.404 4.495 4.495 4.495 22,027 4.4946 0.00%
1997-05-20 0 4.950 - 4.950 - - 3,525 16,744 4.7501 4.495 - 4.495 - - 3,882 4.3130 0.00%
1997-05-19 0 4.950 - 4.950 - - 3,317 15,922 4.8001 4.495 - 4.495 - - 3,653 4.3585 0.00%
1997-05-16 0 4.950 - 5.000 - - 100,000 492,500 4.9250 4.495 - 4.540 - - 110,133 4.4719 0.00%
1997-05-15 0 4.950 - - - - 0 0 - 4.495 - - - - 0 - 0.00%
1997-05-14 0 4.950 4.900 5.000 - - 0 0 - 4.495 4.449 4.540 - - 0 - 0.00%
1997-05-13 0 4.950 - - - - 0 0 - 4.495 - - - - 0 - 0.00%
1997-05-12 0 4.950 - 5.000 - - 0 0 - 4.495 - 4.540 - - 0 - 0.00%
1997-05-09 0 4.950 4.950 5.000 4.950 4.950 10,000 49,500 4.9500 4.495 4.495 4.540 4.495 4.495 11,013 4.4946 1.02%
1997-05-08 0 4.900 - 5.000 4.900 4.900 5,000 24,500 4.9000 4.449 - 4.540 4.449 4.449 5,507 4.4492 -2.00%
1997-05-07 0 5.000 - 5.050 5.000 5.000 20,000 100,000 5.0000 4.540 - 4.585 4.540 4.540 22,027 4.5400 -0.99%
1997-05-06 0 5.050 - 5.050 - - 0 0 - 4.585 - 4.585 - - 0 - 0.00%
1997-05-05 0 5.050 - 5.100 5.050 5.050 41,627 209,810 5.0402 4.585 - 4.631 4.585 4.585 45,845 4.5765 0.00%
1997-05-02 0 5.050 4.950 5.100 5.050 5.050 50,000 252,500 5.0500 4.585 4.495 4.631 4.585 4.585 55,067 4.5854 0.00%
1997-05-01 0 5.050 - 5.050 - - 0 0 - 4.585 - 4.585 - - 0 - -0.98%
1997-04-30 0 5.100 - 5.100 - - 0 0 - 4.631 - 4.631 - - 0 - 0.00%
1997-04-29 0 5.100 - 5.300 5.050 5.100 190,000 965,000 5.0789 4.631 - 4.812 4.585 4.631 209,253 4.6116 0.99%
1997-04-28 0 5.050 5.000 5.100 5.000 5.050 151,189 762,326 5.0422 4.585 4.540 4.631 4.540 4.585 166,509 4.5783 0.00%
1997-04-25 0 5.050 4.950 5.100 5.050 5.050 177,977 898,040 5.0458 4.585 4.495 4.631 4.585 4.585 196,012 4.5816 0.00%
1997-04-24 0 5.050 - 5.050 - - 0 0 - 4.585 - 4.585 - - 0 - 0.00%
1997-04-23 0 5.050 - 5.050 5.050 5.050 50,000 252,500 5.0500 4.585 - 4.585 4.585 4.585 55,067 4.5854 0.00%
1997-04-22 0 5.050 - 5.050 5.050 5.050 105,000 530,250 5.0500 4.585 - 4.585 4.585 4.585 115,640 4.5854 1.00%
1997-04-21 0 5.000 - 5.050 - - 0 0 - 4.540 - 4.585 - - 0 - 0.00%
1997-04-18 0 5.000 - 5.100 5.000 5.000 20,000 100,000 5.0000 4.540 - 4.631 4.540 4.540 22,027 4.5400 -0.99%
1997-04-17 0 5.050 - 5.100 5.050 5.050 120,000 606,000 5.0500 4.585 - 4.631 4.585 4.585 132,160 4.5854 0.00%
1997-04-16 0 5.050 - 5.100 5.050 5.050 525,000 2,601,250 4.9548 4.585 - 4.631 4.585 4.585 578,199 4.4989 1.00%
1997-04-15 0 5.000 - 5.050 5.000 5.000 45,000 225,000 5.0000 4.540 - 4.585 4.540 4.540 49,560 4.5400 0.00%
1997-04-14 0 5.000 - - 5.000 5.000 35,000 175,000 5.0000 4.540 - - 4.540 4.540 38,547 4.5400 0.00%
1997-04-11 0 5.000 - - 4.950 5.000 10,000 49,750 4.9750 4.540 - - 4.495 4.540 11,013 4.5173 0.00%
1997-04-10 0 5.000 - 5.000 - - 0 0 - 4.540 - 4.540 - - 0 - 0.00%
1997-04-09 0 5.000 - 5.000 - - 0 0 - 4.540 - 4.540 - - 0 - 0.00%
1997-04-08 0 5.000 - - - - 0 0 - 4.540 - - - - 0 - 0.00%
1997-04-07 0 5.000 - 5.000 - - 0 0 - 4.540 - 4.540 - - 0 - 0.00%
1997-04-04 0 5.000 - 5.000 - - 0 0 - 4.540 - 4.540 - - 0 - 0.00%
1997-04-03 0 5.000 - 5.000 - - 0 0 - 4.540 - 4.540 - - 0 - 0.00%
1997-04-02 0 5.000 - 5.000 - - 0 0 - 4.540 - 4.540 - - 0 - 0.00%
1997-04-01 0 5.000 - - - - 0 0 - 4.540 - - - - 0 - 0.00%
1997-03-27 0 5.000 - 5.150 - - 830 3,943 4.7506 4.540 - 4.676 - - 914 4.3135 0.00%
1997-03-26 0 5.000 - - - - 0 0 - 4.540 - - - - 0 - 0.00%
1997-03-25 0 5.000 - 5.150 - - 0 0 - 4.540 - 4.676 - - 0 - 0.00%
1997-03-24 0 5.000 - 5.200 - - 0 0 - 4.540 - 4.722 - - 0 - 0.00%
1997-03-21 0 5.000 - 5.050 5.000 5.000 10,000 50,000 5.0000 4.540 - 4.585 4.540 4.540 11,013 4.5400 0.00%
1997-03-20 0 5.000 - - 5.000 5.000 75,000 375,000 5.0000 4.540 - - 4.540 4.540 82,600 4.5400 0.00%
1997-03-19 0 5.000 - 5.150 5.000 5.000 126,610 632,567 4.9962 4.540 - 4.676 4.540 4.540 139,440 4.5365 -0.99%
1997-03-18 0 5.050 - 5.150 - - 0 0 - 4.585 - 4.676 - - 0 - 0.00%
1997-03-17 0 5.050 - 5.150 5.050 5.050 10,000 50,500 5.0500 4.585 - 4.676 4.585 4.585 11,013 4.5854 0.00%
1997-03-14 0 5.050 4.975 5.100 5.050 5.050 25,000 126,250 5.0500 4.585 4.517 4.631 4.585 4.585 27,533 4.5854 -1.94%
1997-03-13 0 5.150 5.050 5.150 4.950 5.150 95,000 475,750 5.0079 4.676 4.585 4.676 4.495 4.676 104,627 4.5471 3.00%
1997-03-12 0 5.000 4.900 5.100 5.000 5.000 15,000 75,000 5.0000 4.540 4.449 4.631 4.540 4.540 16,520 4.5400 0.00%
1997-03-11 0 5.000 4.825 5.000 5.000 5.000 137,100 685,343 4.9989 4.540 4.381 4.540 4.540 4.540 150,993 4.5389 1.52%
1997-03-10 0 4.925 4.850 5.000 4.925 4.925 147,100 723,995 4.9218 4.472 4.404 4.540 4.472 4.472 162,006 4.4689 0.00%
1997-03-07 0 4.925 - - - - 0 0 - 4.472 - - - - 0 - 0.00%
1997-03-06 0 4.925 4.850 - - - 0 0 - 4.472 4.404 - - - 0 - 0.00%
1997-03-05 0 4.925 4.825 - - - 0 0 - 4.472 4.381 - - - 0 - 0.00%
1997-03-04 0 4.925 4.875 5.000 4.925 4.925 66,637 327,901 4.9207 4.472 4.426 4.540 4.472 4.472 73,389 4.4680 0.00%
1997-03-03 0 4.925 4.825 5.000 - - 2,660 12,635 4.7500 4.472 4.381 4.540 - - 2,930 4.3130 0.00%
1997-02-28 0 4.925 - 5.000 - - 0 0 - 4.472 - 4.540 - - 0 - 0.00%
1997-02-27 0 4.925 - - - - 0 0 - 4.472 - - - - 0 - 0.00%
1997-02-26 0 4.925 4.925 - - - 3,327 15,803 4.7499 4.472 4.472 - - - 3,664 4.3129 0.51%
1997-02-25 0 4.900 4.850 - - - 0 0 - 4.449 4.404 - - - 0 - 0.00%
1997-02-24 0 4.900 4.850 5.000 4.900 4.900 51,762 253,370 4.8949 4.449 4.404 4.540 4.449 4.449 57,007 4.4445 -1.01%
1997-02-21 0 4.950 4.900 - 4.950 4.950 20,000 99,000 4.9500 4.495 4.449 - 4.495 4.495 22,027 4.4946 0.00%
1997-02-20 0 4.950 4.850 5.000 4.950 4.950 5,000 24,750 4.9500 4.495 4.404 4.540 4.495 4.495 5,507 4.4946 1.02%
1997-02-19 0 4.900 4.850 4.950 4.900 4.900 10,000 49,000 4.9000 4.449 4.404 4.495 4.449 4.449 11,013 4.4492 -2.00%
1997-02-18 0 5.000 - - - - 0 0 - 4.540 - - - - 0 - 0.00%
1997-02-17 0 5.000 - - - - 0 0 - 4.540 - - - - 0 - 0.00%
1997-02-14 0 5.000 - - - - 0 0 - 4.540 - - - - 0 - 0.00%
1997-02-13 0 5.000 - 5.200 - - 0 0 - 4.540 - 4.722 - - 0 - 0.00%
1997-02-12 0 5.000 4.900 5.000 - - 0 0 - 4.540 4.449 4.540 - - 0 - -1.96%
1997-02-11 0 5.100 - 5.100 - - 0 0 - 4.631 - 4.631 - - 0 - 0.00%
1997-02-10 0 5.100 - 5.300 - - 0 0 - 4.631 - 4.812 - - 0 - 0.00%
1997-02-05 0 5.100 - 5.300 5.100 5.100 20,000 102,000 5.1000 4.631 - 4.812 4.631 4.631 22,027 4.6308 0.99%
1997-02-04 0 5.050 4.900 5.100 5.050 5.050 10,000 50,500 5.0500 4.585 4.449 4.631 4.585 4.585 11,013 4.5854 1.00%
1997-02-03 0 5.000 - 5.100 - - 0 0 - 4.540 - 4.631 - - 0 - 0.00%
1997-01-31 0 5.000 - 5.100 5.000 5.000 15,000 75,000 5.0000 4.540 - 4.631 4.540 4.540 16,520 4.5400 0.00%
1997-01-30 0 5.000 4.900 5.100 - - 0 0 - 4.540 4.449 4.631 - - 0 - 0.00%
1997-01-29 0 5.000 4.900 5.000 5.000 5.050 30,405 152,654 5.0207 4.540 4.449 4.540 4.540 4.585 33,486 4.5587 0.00%
1997-01-28 0 5.000 4.975 5.050 5.000 5.000 9,315 45,820 4.9189 4.540 4.517 4.585 4.540 4.540 10,259 4.4664 0.00%
1997-01-27 0 5.000 4.950 5.100 - - 0 0 - 4.540 4.495 4.631 - - 0 - 0.00%
1997-01-24 0 5.000 4.900 5.000 5.000 5.000 5,000 25,000 5.0000 4.540 4.449 4.540 4.540 4.540 5,507 4.5400 2.04%
1997-01-23 0 4.900 4.900 5.000 - - 0 0 - 4.449 4.449 4.540 - - 0 - 1.03%
1997-01-22 0 4.850 4.850 5.200 4.850 5.050 110,000 542,250 4.9295 4.404 4.404 4.722 4.404 4.585 121,147 4.4760 -4.90%
1997-01-21 0 5.100 5.050 5.100 5.100 5.100 26,995 137,276 5.0852 4.631 4.585 4.631 4.631 4.631 29,730 4.6174 0.00%
1997-01-20 0 5.100 5.050 5.150 5.100 5.100 10,000 51,000 5.1000 4.631 4.585 4.676 4.631 4.631 11,013 4.6308 0.00%
1997-01-17 0 5.100 5.100 5.200 5.050 5.100 40,000 202,500 5.0625 4.631 4.631 4.722 4.585 4.631 44,053 4.5967 0.99%
1997-01-16 0 5.050 5.050 5.200 5.050 5.050 40,000 202,000 5.0500 4.585 4.585 4.722 4.585 4.585 44,053 4.5854 -1.94%
1997-01-15 0 5.150 5.050 5.200 5.000 5.150 41,592 208,892 5.0224 4.676 4.585 4.722 4.540 4.676 45,807 4.5603 0.98%
1997-01-14 0 5.100 - 5.200 - - 0 0 - 4.631 - 4.722 - - 0 - 0.00%
1997-01-13 0 5.100 - 5.200 - - 0 0 - 4.631 - 4.722 - - 0 - 0.00%
1997-01-10 0 5.100 - 5.100 5.100 5.100 10,000 51,000 5.1000 4.631 - 4.631 4.631 4.631 11,013 4.6308 -1.16%
1997-01-09 0 5.160 - 5.200 - - 0 0 - 4.685 - 4.722 - - 0 - 0.00%
1997-01-08 0 5.200 5.100 5.200 - - 0 0 - 4.685 4.595 4.685 - - 0 - 0.00%
1997-01-07 0 5.200 5.100 5.200 5.200 5.200 125,000 650,000 5.2000 4.685 4.595 4.685 4.685 4.685 138,734 4.6852 1.96%
1997-01-06 0 5.100 5.000 5.200 5.100 5.150 30,000 154,250 5.1417 4.595 4.505 4.685 4.595 4.640 33,296 4.6327 2.00%
1997-01-03 0 5.000 5.000 5.250 5.000 5.000 90,000 450,000 5.0000 4.505 4.505 4.730 4.505 4.505 99,888 4.5050 -0.99%
1997-01-02 0 5.050 4.975 5.100 - - 0 0 - 4.550 4.483 4.595 - - 0 - 0.00%
1996-12-31 0 5.050 - 5.250 - - 0 0 - 4.550 - 4.730 - - 0 - 0.00%
1996-12-30 0 5.050 5.000 5.100 - - 0 0 - 4.550 4.505 4.595 - - 0 - 0.00%
1996-12-27 0 5.050 5.000 5.200 5.050 5.050 40,000 202,000 5.0500 4.550 4.505 4.685 4.550 4.550 44,395 4.5501 0.00%
1996-12-24 0 5.050 5.050 5.300 - - 0 0 - 4.550 4.550 4.775 - - 0 - 0.00%
1996-12-23 0 5.050 5.050 5.150 5.000 5.050 70,000 352,500 5.0357 4.550 4.550 4.640 4.505 4.550 77,691 4.5372 -0.98%
1996-12-20 0 5.100 5.050 5.150 5.100 5.100 191,602 976,690 5.0975 4.595 4.550 4.640 4.595 4.595 212,653 4.5929 2.00%
1996-12-19 0 5.000 4.900 5.000 5.000 5.000 11,500 57,350 4.9870 4.505 4.415 4.505 4.505 4.505 12,764 4.4933 2.04%
1996-12-18 0 4.900 - 5.000 4.900 5.000 30,000 149,000 4.9667 4.415 - 4.505 4.415 4.505 33,296 4.4750 -2.00%
1996-12-17 0 5.000 5.000 5.100 5.000 5.000 35,000 175,000 5.0000 4.505 4.505 4.595 4.505 4.505 38,845 4.5050 -1.96%
1996-12-16 0 5.100 5.100 5.250 5.100 5.100 20,000 102,000 5.1000 4.595 4.595 4.730 4.595 4.595 22,197 4.5951 2.00%
1996-12-13 0 5.000 4.950 5.200 5.000 5.050 56,500 282,375 4.9978 4.505 4.460 4.685 4.505 4.550 62,708 4.5030 -1.96%
1996-12-12 0 5.100 5.050 5.150 5.100 5.100 140,000 714,000 5.1000 4.595 4.550 4.640 4.595 4.595 155,382 4.5951 -1.92%
1996-12-11 0 5.200 5.050 5.300 5.200 5.200 50,000 260,000 5.2000 4.685 4.550 4.775 4.685 4.685 55,493 4.6852 0.97%
1996-12-10 0 5.150 5.100 5.350 5.150 5.200 1,830,000 9,510,000 5.1967 4.640 4.595 4.820 4.640 4.685 2,031,062 4.6823 0.00%
1996-12-09 0 5.150 5.100 5.200 5.100 5.150 1,935,000 9,893,250 5.1128 4.640 4.595 4.685 4.595 4.640 2,147,598 4.6067 -0.96%
1996-12-06 0 5.200 5.200 5.350 5.200 5.400 2,191,637 11,648,185 5.3148 4.685 4.685 4.820 4.685 4.865 2,432,432 4.7887 -4.59%
1996-12-05 0 5.450 5.450 5.600 5.450 5.500 2,235,000 12,184,000 5.4515 4.910 4.910 5.046 4.910 4.956 2,480,559 4.9118 0.00%
1996-12-04 0 5.450 5.450 5.550 5.450 5.500 1,860,000 10,137,500 5.4503 4.910 4.910 5.001 4.910 4.956 2,064,358 4.9107 0.00%
1996-12-03 0 5.450 5.450 5.650 5.450 5.500 1,960,000 10,682,500 5.4503 4.910 4.910 5.091 4.910 4.956 2,175,345 4.9107 -1.80%
1996-12-02 0 5.550 5.500 5.750 5.500 5.650 1,725,000 9,608,250 5.5700 5.001 4.956 5.181 4.956 5.091 1,914,525 5.0186 0.00%
1996-11-29 0 5.550 5.500 5.650 5.500 5.800 1,840,000 10,306,500 5.6014 5.001 4.956 5.091 4.956 5.226 2,042,160 5.0469 -3.48%
1996-11-28 0 5.750 5.750 5.800 5.700 6.350 2,341,996 13,894,327 5.9327 5.181 5.181 5.226 5.136 5.721 2,599,311 5.3454 -4.17%
1996-11-27 0 6.000 5.950 6.050 5.900 6.000 2,215,000 13,200,250 5.9595 5.406 5.361 5.451 5.316 5.406 2,458,362 5.3695 0.84%
1996-11-26 0 5.950 5.950 6.000 5.950 6.000 2,505,000 14,907,250 5.9510 5.361 5.361 5.406 5.361 5.406 2,780,224 5.3619 -0.83%
1996-11-25 0 6.000 6.000 6.100 5.900 6.100 2,090,000 12,482,500 5.9725 5.406 5.406 5.496 5.316 5.496 2,319,628 5.3813 1.69%
1996-11-22 0 5.900 5.800 6.000 5.900 6.050 2,165,000 12,863,250 5.9415 5.316 5.226 5.406 5.316 5.451 2,402,868 5.3533 -0.84%
1996-11-21 0 5.950 5.950 6.100 5.950 6.250 1,960,000 11,772,250 6.0063 5.361 5.361 5.496 5.361 5.631 2,175,345 5.4117 -2.46%
1996-11-20 0 6.100 6.050 6.200 5.850 6.100 1,510,000 8,946,500 5.9248 5.496 5.451 5.586 5.271 5.496 1,675,903 5.3383 4.27%
1996-11-19 0 5.850 5.850 5.900 5.700 5.900 880,000 5,122,500 5.8210 5.271 5.271 5.316 5.136 5.316 976,685 5.2448 2.63%
1996-11-18 0 5.700 5.600 5.700 5.500 5.700 200,000 1,111,000 5.5550 5.136 5.046 5.136 4.956 5.136 221,974 5.0051 2.70%
1996-11-15 0 5.550 5.500 5.550 5.400 5.650 365,000 1,997,000 5.4712 5.001 4.956 5.001 4.865 5.091 405,102 4.9296 4.72%
1996-11-14 0 5.300 5.300 5.350 5.300 5.300 50,000 265,000 5.3000 4.775 4.775 4.820 4.775 4.775 55,493 4.7753 0.95%
1996-11-13 0 5.250 5.250 5.300 5.250 5.250 115,000 603,750 5.2500 4.730 4.730 4.775 4.730 4.730 127,635 4.7303 1.94%
1996-11-12 0 5.150 5.150 5.250 5.100 5.200 181,087 927,826 5.1236 4.640 4.640 4.730 4.595 4.685 200,983 4.6164 0.98%
1996-11-11 0 5.100 5.050 5.200 5.100 5.200 440,000 2,247,500 5.1080 4.595 4.550 4.685 4.595 4.685 488,343 4.6023 0.99%
1996-11-08 0 5.050 5.050 5.200 5.050 5.200 185,000 936,000 5.0595 4.550 4.550 4.685 4.550 4.685 205,326 4.5586 -2.88%
1996-11-07 0 5.200 5.150 5.200 5.050 5.200 221,170 1,135,733 5.1351 4.685 4.640 4.685 4.550 4.685 245,470 4.6268 4.00%
1996-11-06 0 5.000 4.975 5.150 5.000 5.000 170,000 850,000 5.0000 4.505 4.483 4.640 4.505 4.505 188,678 4.5050 -0.99%
1996-11-05 0 5.050 5.000 5.050 5.050 5.050 30,000 151,500 5.0500 4.550 4.505 4.550 4.550 4.550 33,296 4.5501 -0.98%
1996-11-04 0 5.100 5.050 5.100 5.100 5.100 20,000 102,000 5.1000 4.595 4.550 4.595 4.595 4.595 22,197 4.5951 0.00%
1996-11-01 0 5.100 5.050 5.250 5.100 5.150 50,000 256,500 5.1300 4.595 4.550 4.730 4.595 4.640 55,493 4.6222 -2.86%
1996-10-31 0 5.250 5.100 5.250 5.250 5.250 5,000 26,250 5.2500 4.730 4.595 4.730 4.730 4.730 5,549 4.7303 2.94%
1996-10-30 0 5.100 5.000 5.300 5.100 5.150 30,000 153,250 5.1083 4.595 4.505 4.775 4.595 4.640 33,296 4.6026 0.00%
1996-10-29 0 5.100 5.000 5.150 - - 0 0 - 4.595 4.505 4.640 - - 0 - 0.00%
1996-10-28 0 5.100 5.050 5.250 - - 0 0 - 4.595 4.550 4.730 - - 0 - 0.00%
1996-10-25 0 5.100 5.100 5.300 - - 0 0 - 4.595 4.595 4.775 - - 0 - 0.00%
1996-10-24 0 5.100 5.100 5.200 5.100 5.200 70,000 362,750 5.1821 4.595 4.595 4.685 4.595 4.685 77,691 4.6691 0.00%
1996-10-23 0 5.100 5.100 5.150 5.050 5.100 23,310 117,969 5.0609 4.595 4.595 4.640 4.550 4.595 25,871 4.5599 -0.97%
1996-10-22 0 5.150 5.150 5.200 - - 0 0 - 4.640 4.640 4.685 - - 0 - 0.00%
1996-10-18 0 5.150 5.100 5.200 5.150 5.200 130,000 670,000 5.1538 4.640 4.595 4.685 4.640 4.685 144,283 4.6436 -0.96%
1996-10-17 0 5.200 5.150 5.300 5.150 5.200 216,637 1,119,439 5.1673 4.685 4.640 4.775 4.640 4.685 240,439 4.6558 0.00%
1996-10-16 0 5.200 5.100 5.350 5.200 5.400 114,902 604,520 5.2612 4.685 4.595 4.820 4.685 4.865 127,526 4.7404 -1.89%
1996-10-15 0 5.300 5.300 5.350 5.200 5.350 80,000 425,750 5.3219 4.775 4.775 4.820 4.685 4.820 88,790 4.7950 0.00%
1996-10-14 0 5.300 5.300 5.350 5.200 5.300 70,000 366,500 5.2357 4.775 4.775 4.820 4.685 4.775 77,691 4.7174 0.00%
1996-10-11 0 5.300 5.200 5.300 5.200 5.300 108,310 563,385 5.2016 4.775 4.685 4.775 4.685 4.775 120,210 4.6867 0.95%
1996-10-10 0 5.250 5.250 5.350 5.250 5.300 79,272 415,610 5.2428 4.730 4.730 4.820 4.730 4.775 87,982 4.7238 -2.78%
1996-10-09 0 5.400 5.200 5.400 5.400 5.400 5,000 27,000 5.4000 4.865 4.685 4.865 4.865 4.865 5,549 4.8654 0.00%
1996-10-08 0 5.400 5.350 5.450 5.400 5.500 144,207 781,373 5.4184 4.865 4.820 4.910 4.865 4.956 160,051 4.8820 1.89%
1996-10-07 0 5.300 5.250 5.350 5.300 5.300 50,000 265,000 5.3000 4.775 4.730 4.820 4.775 4.775 55,493 4.7753 0.95%
1996-10-04 0 5.250 5.200 5.350 5.200 5.250 20,000 104,500 5.2250 4.730 4.685 4.820 4.685 4.730 22,197 4.7078 -2.78%
1996-10-03 0 5.400 5.200 5.500 - - 0 0 - 4.865 4.685 4.956 - - 0 - 0.00%
1996-10-02 0 5.400 5.200 5.450 - - 0 0 - 4.865 4.685 4.910 - - 0 - 0.00%
1996-10-01 0 5.400 5.200 5.500 - - 0 0 - 4.865 4.685 4.956 - - 0 - 0.00%
1996-09-30 0 5.400 5.250 5.500 5.400 5.400 60,000 324,000 5.4000 4.865 4.730 4.956 4.865 4.865 66,592 4.8654 0.93%
1996-09-27 0 5.350 5.300 5.450 5.350 5.400 175,000 942,750 5.3871 4.820 4.775 4.910 4.820 4.865 194,227 4.8539 -2.73%
1996-09-26 0 5.500 5.400 5.500 5.350 5.600 842,030 4,640,739 5.5114 4.956 4.865 4.956 4.820 5.046 934,544 4.9658 3.77%
1996-09-25 0 5.300 5.200 5.300 5.100 5.300 401,293 2,092,279 5.2138 4.775 4.685 4.775 4.595 4.775 445,383 4.6977 3.92%
1996-09-24 0 5.100 5.000 5.150 4.875 5.100 345,000 1,721,250 4.9891 4.595 4.505 4.640 4.392 4.595 382,905 4.4952 5.70%
1996-09-23 0 4.825 4.750 4.825 4.825 4.850 80,000 386,125 4.8266 4.347 4.280 4.347 4.347 4.370 88,790 4.3488 1.58%
1996-09-20 0 4.750 4.750 4.850 4.750 4.775 48,000 227,825 4.7464 4.280 4.280 4.370 4.280 4.302 53,274 4.2765 0.53%
1996-09-19 0 4.725 4.725 4.800 4.725 4.725 8,317 38,966 4.6851 4.257 4.257 4.325 4.257 4.257 9,231 4.2213 -1.56%
1996-09-18 0 4.800 - 4.850 4.800 4.800 5,000 24,000 4.8000 4.325 - 4.370 4.325 4.325 5,549 4.3248 -1.03%
1996-09-17 0 4.850 4.850 4.925 4.850 4.875 26,620 128,827 4.8395 4.370 4.370 4.437 4.370 4.392 29,545 4.3604 -0.51%
1996-09-16 0 4.875 4.875 4.900 4.850 4.850 63,327 306,304 4.8369 4.392 4.392 4.415 4.370 4.370 70,285 4.3580 1.04%
1996-09-13 0 4.825 4.825 4.850 4.700 4.850 185,000 894,000 4.8324 4.347 4.347 4.370 4.235 4.370 205,326 4.3541 4.89%
1996-09-12 0 4.600 4.550 4.700 - - 4,500 19,800 4.4000 4.145 4.100 4.235 - - 4,994 3.9644 0.00%
1996-09-11 0 4.600 4.550 4.625 - - 0 0 - 4.145 4.100 4.167 - - 0 - 0.00%
1996-09-10 0 4.600 - 4.650 4.600 4.625 60,000 276,250 4.6042 4.145 - 4.190 4.145 4.167 66,592 4.1484 0.00%
1996-09-09 0 4.600 4.600 4.725 - - 0 0 - 4.145 4.145 4.257 - - 0 - 0.99%
1996-09-06 0 4.725 4.725 4.750 4.725 4.725 10,000 47,250 4.7250 4.104 4.104 4.126 4.104 4.104 11,513 4.1041 0.00%
1996-09-05 0 4.725 4.725 4.750 4.725 4.750 185,000 875,625 4.7331 4.104 4.104 4.126 4.104 4.126 212,989 4.1111 -1.56%
1996-09-04 0 4.800 4.725 4.800 4.800 4.800 10,000 48,000 4.8000 4.169 4.104 4.169 4.169 4.169 11,513 4.1692 1.05%
1996-09-03 0 4.750 4.700 4.750 4.750 4.750 100,000 475,000 4.7500 4.126 4.082 4.126 4.126 4.126 115,129 4.1258 0.00%
1996-09-02 0 4.750 4.700 4.800 - - 0 0 - 4.126 4.082 4.169 - - 0 - 0.00%
1996-08-30 0 4.750 4.750 4.800 4.750 4.775 110,000 524,375 4.7670 4.126 4.126 4.169 4.126 4.148 126,642 4.1406 -1.04%
1996-08-29 0 4.800 4.775 4.825 4.800 4.800 65,356 313,673 4.7995 4.169 4.148 4.191 4.169 4.169 75,244 4.1688 -0.52%
1996-08-28 0 4.825 4.800 4.850 4.800 4.825 185,000 891,375 4.8182 4.191 4.169 4.213 4.169 4.191 212,989 4.1851 -0.52%
1996-08-27 0 4.850 4.825 4.875 4.850 4.875 40,000 194,500 4.8625 4.213 4.191 4.234 4.213 4.234 46,052 4.2235 -0.51%
1996-08-23 0 4.875 4.875 4.925 4.850 4.875 75,000 365,000 4.8667 4.234 4.234 4.278 4.213 4.234 86,347 4.2271 0.52%
1996-08-22 0 4.850 4.775 4.850 4.850 4.850 80,000 388,000 4.8500 4.213 4.148 4.213 4.213 4.213 92,103 4.2127 0.00%
1996-08-21 0 4.850 4.750 4.900 4.800 4.850 356,294 1,715,661 4.8153 4.213 4.126 4.256 4.169 4.213 410,198 4.1825 2.11%
1996-08-20 0 4.750 4.700 4.750 4.700 4.750 265,000 1,249,375 4.7146 4.126 4.082 4.126 4.082 4.126 305,092 4.0951 1.06%
1996-08-19 0 4.700 4.650 4.750 4.600 4.700 475,145 2,212,395 4.6563 4.082 4.039 4.126 3.996 4.082 547,031 4.0444 3.30%
1996-08-16 0 4.550 4.500 - 4.200 4.600 362,809 1,613,946 4.4485 3.952 3.909 - 3.648 3.996 417,699 3.8639 10.98%
1996-08-15 0 4.100 4.100 4.250 4.100 4.175 58,750 241,469 4.1101 3.561 3.561 3.692 3.561 3.626 67,638 3.5700 -2.38%
1996-08-14 0 4.200 4.100 - - - 0 0 - 3.648 3.561 - - - 0 - 0.00%
1996-08-13 0 4.200 - - - - 0 0 - 3.648 - - - - 0 - 0.00%
1996-08-12 0 4.200 - - - - 0 0 - 3.648 - - - - 0 - 0.00%
1996-08-09 0 4.200 - - - - 0 0 - 3.648 - - - - 0 - 0.00%
1996-08-08 0 4.200 - - - - 0 0 - 3.648 - - - - 0 - 0.00%
1996-08-07 0 4.200 - 4.300 - - 4,405 17,620 4.0000 3.648 - 3.735 - - 5,071 3.4744 0.00%
1996-08-06 0 4.200 - 4.300 - - 0 0 - 3.648 - 3.735 - - 0 - 0.00%
1996-08-05 0 4.200 - 4.425 - - 0 0 - 3.648 - 3.844 - - 0 - 0.00%
1996-08-02 0 4.200 - - - - 0 0 - 3.648 - - - - 0 - 0.00%
1996-08-01 0 4.200 - 4.250 - - 0 0 - 3.648 - 3.692 - - 0 - 0.00%
1996-07-31 0 4.200 - 4.300 - - 0 0 - 3.648 - 3.735 - - 0 - 0.00%
1996-07-30 0 4.200 - 4.200 - - 2,817 11,268 4.0000 3.648 - 3.648 - - 3,243 3.4744 0.00%
1996-07-29 0 4.200 - - - - 0 0 - 3.648 - - - - 0 - 0.00%
1996-07-26 0 4.200 - 4.300 - - 0 0 - 3.648 - 3.735 - - 0 - 0.00%
1996-07-25 0 4.200 - 4.300 - - 0 0 - 3.648 - 3.735 - - 0 - 0.00%
1996-07-24 0 4.200 - 4.300 - - 0 0 - 3.648 - 3.735 - - 0 - 0.00%
1996-07-23 0 4.200 - 4.300 - - 3,327 13,308 4.0000 3.648 - 3.735 - - 3,830 3.4744 0.00%
1996-07-22 0 4.200 - 4.300 - - 0 0 - 3.648 - 3.735 - - 0 - 0.00%
1996-07-19 0 4.200 4.100 - - - 0 0 - 3.648 3.561 - - - 0 - 0.00%
1996-07-18 0 4.200 4.150 4.300 - - 0 0 - 3.648 3.605 3.735 - - 0 - 0.00%
1996-07-17 0 4.200 - 4.300 - - 0 0 - 3.648 - 3.735 - - 0 - 0.00%
1996-07-16 0 4.200 - 4.300 4.200 4.200 30,000 126,000 4.2000 3.648 - 3.735 3.648 3.648 34,539 3.6481 0.00%
1996-07-15 0 4.200 - 4.300 - - 0 0 - 3.648 - 3.735 - - 0 - 0.00%
1996-07-12 0 4.200 - 4.300 - - 1,735 6,767 3.9003 3.648 - 3.735 - - 1,997 3.3877 0.00%
1996-07-11 0 4.200 - 4.300 4.200 4.200 10,000 42,000 4.2000 3.648 - 3.735 3.648 3.648 11,513 3.6481 -2.33%
1996-07-10 0 4.300 4.200 4.300 - - 0 0 - 3.735 3.648 3.735 - - 0 - 0.00%
1996-07-09 0 4.300 4.225 4.300 - - 0 0 - 3.735 3.670 3.735 - - 0 - 0.00%
1996-07-08 0 4.300 4.275 4.350 4.300 4.350 20,000 86,500 4.3250 3.735 3.713 3.778 3.735 3.778 23,026 3.7566 -1.15%
1996-07-05 0 4.350 4.300 4.375 4.300 4.350 68,317 295,141 4.3202 3.778 3.735 3.800 3.735 3.778 78,653 3.7525 1.75%
1996-07-04 0 4.275 4.275 4.300 4.250 4.300 70,000 298,500 4.2643 3.713 3.713 3.735 3.692 3.735 80,590 3.7039 -1.16%
1996-07-03 0 4.325 4.250 4.350 4.300 4.350 105,000 454,875 4.3321 3.757 3.692 3.778 3.735 3.778 120,886 3.7629 -0.57%
1996-07-02 0 4.350 4.275 4.400 4.350 4.400 95,000 417,000 4.3895 3.778 3.713 3.822 3.778 3.822 109,373 3.8127 -0.57%
1996-07-01 0 4.375 4.275 4.375 4.350 4.375 30,000 130,625 4.3542 3.800 3.713 3.800 3.778 3.800 34,539 3.7820 2.94%
1996-06-28 0 4.250 4.200 4.300 4.175 4.250 75,000 317,625 4.2350 3.692 3.648 3.735 3.626 3.692 86,347 3.6785 4.29%
1996-06-27 0 4.075 4.050 4.125 4.025 4.075 48,702 196,938 4.0437 3.540 3.518 3.583 3.496 3.540 56,070 3.5123 1.24%
1996-06-26 0 4.025 4.025 4.075 4.025 4.025 45,000 180,250 4.0056 3.496 3.496 3.540 3.496 3.496 51,808 3.4792 0.63%
1996-06-25 0 4.000 - - - - 0 0 - 3.474 - - - - 0 - 0.00%
1996-06-24 0 4.000 3.925 - - - 0 0 - 3.474 3.409 - - - 0 - 0.00%
1996-06-21 0 4.000 4.000 4.100 4.000 4.000 10,000 40,000 4.0000 3.474 3.474 3.561 3.474 3.474 11,513 3.4744 1.91%
1996-06-19 0 3.925 3.850 - 3.900 3.925 15,000 58,750 3.9167 3.409 3.344 - 3.387 3.409 17,269 3.4020 4.67%
1996-06-18 0 3.750 3.750 - - - 0 0 - 3.257 3.257 - - - 0 - 1.35%
1996-06-14 0 3.700 - - - - 0 0 - 3.214 - - - - 0 - 0.00%
1996-06-13 0 3.700 3.700 - 3.700 3.700 13,317 48,775 3.6626 3.214 3.214 - 3.214 3.214 15,332 3.1813 -1.33%
1996-06-12 0 3.750 3.700 - - - 0 0 - 3.257 3.214 - - - 0 - 0.00%
1996-06-11 0 3.750 3.725 - 3.750 3.775 30,000 112,750 3.7583 3.257 3.235 - 3.257 3.279 34,539 3.2644 0.00%
1996-06-10 0 3.750 - - - - 0 0 - 3.257 - - - - 0 - 0.00%
1996-06-07 0 3.750 3.750 3.850 - - 0 0 - 3.257 3.257 3.344 - - 0 - 0.00%
1996-06-06 0 3.750 3.725 3.750 - - 0 0 - 3.257 3.235 3.257 - - 0 - 0.00%
1996-06-05 0 3.750 - 3.850 - - 0 0 - 3.257 - 3.344 - - 0 - 0.00%
1996-06-04 0 3.750 - 3.850 - - 0 0 - 3.257 - 3.344 - - 0 - 0.00%
1996-06-03 0 3.750 - - - - 0 0 - 3.257 - - - - 0 - 0.00%
1996-05-31 0 3.750 3.725 3.850 - - 0 0 - 3.257 3.235 3.344 - - 0 - 0.00%
1996-05-30 0 3.750 3.725 - 3.750 3.750 10,000 37,500 3.7500 3.257 3.235 - 3.257 3.257 11,513 3.2572 0.00%
1996-05-29 0 3.750 3.750 3.850 3.750 3.750 10,000 37,500 3.7500 3.257 3.257 3.344 3.257 3.257 11,513 3.2572 -2.60%
1996-05-28 0 3.850 - 3.900 - - 0 0 - 3.344 - 3.387 - - 0 - 0.00%
1996-05-27 0 3.850 3.800 3.875 - - 0 0 - 3.344 3.301 3.366 - - 0 - 0.00%
1996-05-24 0 3.850 3.800 3.900 3.850 3.850 6,662 25,233 3.7876 3.344 3.301 3.387 3.344 3.344 7,670 3.2899 0.00%
1996-05-23 0 3.850 3.850 3.900 - - 0 0 - 3.344 3.344 3.387 - - 0 - 0.00%
1996-05-22 0 3.850 3.825 3.900 - - 0 0 - 3.344 3.322 3.387 - - 0 - 0.00%
1996-05-21 0 3.850 3.800 3.900 3.850 3.875 40,000 154,250 3.8563 3.344 3.301 3.387 3.344 3.366 46,052 3.3495 0.65%
1996-05-20 0 3.825 3.825 3.900 - - 0 0 - 3.322 3.322 3.387 - - 0 - 0.00%
1996-05-17 0 3.825 3.825 3.900 3.825 3.850 21,762 83,350 3.8301 3.322 3.322 3.387 3.322 3.344 25,054 3.3268 -1.29%
1996-05-16 0 3.875 3.825 3.900 - - 0 0 - 3.366 3.322 3.387 - - 0 - 0.00%
1996-05-15 0 3.875 3.850 3.875 - - 0 0 - 3.366 3.344 3.366 - - 0 - -0.64%
1996-05-14 0 3.900 3.800 3.900 - - 0 0 - 3.387 3.301 3.387 - - 0 - 0.00%
1996-05-13 0 3.900 - 3.950 - - 0 0 - 3.387 - 3.431 - - 0 - 0.00%
1996-05-10 0 3.900 3.850 3.975 3.900 3.900 20,000 78,000 3.9000 3.387 3.344 3.453 3.387 3.387 23,026 3.3875 -2.50%
1996-05-09 0 4.000 - 4.050 4.000 4.000 5,000 20,000 4.0000 3.474 - 3.518 3.474 3.474 5,756 3.4744 -1.84%
1996-05-08 0 4.075 - 4.075 - - 0 0 - 3.540 - 3.540 - - 0 - -0.61%
1996-05-07 0 4.100 - 4.100 - - 0 0 - 3.561 - 3.561 - - 0 - -0.61%
1996-05-06 0 4.125 - 4.125 - - 0 0 - 3.583 - 3.583 - - 0 - -1.20%
1996-05-03 0 4.175 - 4.175 - - 0 0 - 3.626 - 3.626 - - 0 - -0.60%
1996-05-02 0 4.200 - 4.200 - - 0 0 - 3.648 - 3.648 - - 0 - 0.00%
1996-05-01 0 4.200 - 4.200 - - 0 0 - 3.648 - 3.648 - - 0 - 0.00%
1996-04-30 0 4.200 4.150 4.275 - - 0 0 - 3.648 3.605 3.713 - - 0 - 0.00%
1996-04-29 0 4.200 4.200 4.225 4.200 4.200 20,000 84,000 4.2000 3.648 3.648 3.670 3.648 3.648 23,026 3.6481 0.60%
1996-04-26 0 4.175 4.150 4.250 4.175 4.175 5,000 20,875 4.1750 3.626 3.605 3.692 3.626 3.626 5,756 3.6264 -0.60%
1996-04-25 0 4.200 4.200 4.350 4.200 4.250 60,322 253,538 4.2031 3.648 3.648 3.778 3.648 3.692 69,448 3.6507 -3.45%
1996-04-24 0 4.350 4.250 4.350 - - 0 0 - 3.778 3.692 3.778 - - 0 - 0.00%
1996-04-23 0 4.350 - 4.375 - - 2,660 11,172 4.2000 3.778 - 3.800 - - 3,062 3.6481 0.00%
1996-04-22 0 4.350 4.250 4.375 - - 3,310 13,406 4.0502 3.778 3.692 3.800 - - 3,811 3.5179 0.00%
1996-04-19 0 4.350 4.350 4.400 4.350 4.350 100,675 437,801 4.3487 3.778 3.778 3.822 3.778 3.778 115,906 3.7772 0.00%
1996-04-18 0 4.350 4.350 4.375 4.350 4.350 115,847 503,807 4.3489 3.778 3.778 3.800 3.778 3.778 133,374 3.7774 1.16%
1996-04-17 0 4.300 4.300 4.325 4.250 4.300 187,067 799,475 4.2737 3.735 3.735 3.757 3.692 3.735 215,369 3.7121 2.38%
1996-04-16 0 4.200 4.200 4.250 4.200 4.200 5,000 21,000 4.2000 3.648 3.648 3.692 3.648 3.648 5,756 3.6481 -1.18%
1996-04-15 0 4.250 - 4.300 4.250 4.250 50,000 212,500 4.2500 3.692 - 3.735 3.692 3.692 57,565 3.6915 0.00%
1996-04-12 0 4.250 4.250 4.275 4.250 4.275 40,000 170,250 4.2563 3.692 3.692 3.713 3.692 3.713 46,052 3.6969 0.00%
1996-04-11 0 4.250 4.250 4.275 4.250 4.250 80,000 340,000 4.2500 3.692 3.692 3.713 3.692 3.692 92,103 3.6915 0.00%
1996-04-10 0 4.250 - 4.250 4.250 4.250 50,000 212,500 4.2500 3.692 - 3.692 3.692 3.692 57,565 3.6915 1.19%
1996-04-09 0 4.200 4.200 4.300 4.200 4.200 30,000 126,000 4.2000 3.648 3.648 3.735 3.648 3.648 34,539 3.6481 0.00%
1996-04-03 0 4.200 4.025 4.225 4.150 4.200 45,000 188,250 4.1833 3.648 3.496 3.670 3.605 3.648 51,808 3.6336 1.82%
1996-04-02 0 4.125 4.050 4.175 4.100 4.125 56,000 229,900 4.1054 3.583 3.518 3.626 3.561 3.583 64,472 3.5659 1.23%
1996-04-01 0 4.075 - 4.075 - - 0 0 - 3.540 - 3.540 - - 0 - 0.00%
1996-03-29 0 4.075 - 4.075 - - 0 0 - 3.540 - 3.540 - - 0 - -0.61%
1996-03-28 0 4.100 - 4.100 - - 0 0 - 3.561 - 3.561 - - 0 - 0.00%
1996-03-27 0 4.100 - 4.100 - - 0 0 - 3.561 - 3.561 - - 0 - 0.00%
1996-03-26 0 4.100 - 4.100 - - 0 0 - 3.561 - 3.561 - - 0 - -0.61%
1996-03-25 0 4.125 4.075 4.125 4.150 4.150 5,000 20,750 4.1500 3.583 3.540 3.583 3.605 3.605 5,756 3.6046 -1.20%
1996-03-22 0 4.175 - 4.275 - - 0 0 - 3.626 - 3.713 - - 0 - 0.00%
1996-03-21 0 4.175 4.125 4.200 4.075 4.175 160,000 659,500 4.1219 3.626 3.583 3.648 3.540 3.626 184,207 3.5802 2.45%
1996-03-20 0 4.075 4.050 4.150 4.000 4.075 175,000 707,125 4.0407 3.540 3.518 3.605 3.474 3.540 201,476 3.5097 0.62%
1996-03-19 0 4.050 4.000 4.050 4.025 4.050 62,660 251,991 4.0216 3.518 3.474 3.518 3.496 3.518 72,140 3.4931 3.85%
1996-03-18 0 3.900 3.900 4.000 3.900 4.000 25,000 98,000 3.9200 3.387 3.387 3.474 3.387 3.474 28,782 3.4049 -2.50%
1996-03-15 0 4.000 3.975 4.025 4.000 4.000 75,000 300,000 4.0000 3.474 3.453 3.496 3.474 3.474 86,347 3.4744 1.91%
1996-03-14 0 3.925 3.875 3.950 3.800 3.925 95,000 369,500 3.8895 3.409 3.366 3.431 3.301 3.409 109,373 3.3784 1.29%
1996-03-13 0 3.875 3.750 3.900 - - 0 0 - 3.366 3.257 3.387 - - 0 - 0.00%
1996-03-12 0 3.875 3.875 3.950 3.850 3.900 93,317 359,944 3.8572 3.366 3.366 3.431 3.344 3.387 107,435 3.3503 6.16%
1996-03-11 0 3.650 3.650 3.875 3.650 3.650 5,000 18,250 3.6500 3.170 3.170 3.366 3.170 3.170 5,756 3.1704 -8.75%
1996-03-08 0 4.000 4.000 4.025 4.000 4.025 94,867 379,363 3.9989 3.474 3.474 3.496 3.474 3.496 109,220 3.4734 0.63%
1996-03-07 0 3.975 3.950 4.000 3.850 3.975 216,637 850,768 3.9272 3.453 3.431 3.474 3.344 3.453 249,412 3.4111 3.92%
1996-03-06 0 3.825 3.825 3.850 3.800 3.850 85,000 325,500 3.8294 3.322 3.322 3.344 3.301 3.344 97,860 3.3262 2.00%
1996-03-05 0 3.750 3.700 3.750 3.675 3.750 87,531 322,735 3.6871 3.257 3.214 3.257 3.192 3.257 100,774 3.2026 2.74%
1996-03-04 0 3.650 3.625 3.700 3.650 3.650 65,000 237,250 3.6500 3.170 3.149 3.214 3.170 3.170 74,834 3.1704 0.69%
1996-03-01 0 3.625 3.625 3.675 3.625 3.625 8,317 29,652 3.5652 3.149 3.149 3.192 3.149 3.149 9,575 3.0967 -1.36%
1996-02-29 0 3.675 3.625 3.675 3.675 3.675 20,000 73,250 3.6625 3.192 3.149 3.192 3.192 3.192 23,026 3.1812 0.00%
1996-02-28 0 3.675 3.600 3.700 3.650 3.700 216,627 797,695 3.6823 3.192 3.127 3.214 3.170 3.214 249,401 3.1984 0.68%
1996-02-27 0 3.650 3.625 3.650 3.600 3.650 140,000 507,500 3.6250 3.170 3.149 3.170 3.127 3.170 161,181 3.1486 1.39%
1996-02-26 0 3.600 3.550 3.650 3.600 3.625 53,317 191,737 3.5962 3.127 3.083 3.170 3.127 3.149 61,383 3.1236 2.13%
1996-02-23 0 3.525 3.525 3.650 3.525 3.550 125,000 441,375 3.5310 3.062 3.062 3.170 3.062 3.083 143,911 3.0670 0.71%
1996-02-22 0 3.500 3.500 3.550 3.500 3.525 20,000 70,250 3.5125 3.040 3.040 3.083 3.040 3.062 23,026 3.0509 0.00%
1996-02-16 0 3.500 3.500 3.550 - - 0 0 - 3.040 3.040 3.083 - - 0 - 1.45%
1996-02-15 0 3.450 3.425 3.475 3.450 3.450 10,000 34,500 3.4500 2.997 2.975 3.018 2.997 2.997 11,513 2.9966 0.00%
1996-02-14 0 3.450 3.400 3.450 - - 0 0 - 2.997 2.953 2.997 - - 0 - 0.00%
1996-02-13 0 3.450 3.400 3.450 - - 0 0 - 2.997 2.953 2.997 - - 0 - 0.00%
1996-02-12 0 3.450 3.425 3.450 - - 0 0 - 2.997 2.975 2.997 - - 0 - -0.72%
1996-02-09 0 3.475 3.400 3.475 3.425 3.475 75,000 258,625 3.4483 3.018 2.953 3.018 2.975 3.018 86,347 2.9952 2.96%
1996-02-08 0 3.375 3.350 3.400 3.375 3.400 85,497 289,240 3.3830 2.931 2.910 2.953 2.931 2.953 98,432 2.9385 -0.74%
1996-02-07 0 3.400 3.375 3.400 3.400 3.400 26,762 90,682 3.3885 2.953 2.931 2.953 2.953 2.953 30,811 2.9432 -0.73%
1996-02-06 0 3.425 3.400 3.450 3.400 3.425 30,000 102,500 3.4167 2.975 2.953 2.997 2.953 2.975 34,539 2.9677 0.00%
1996-02-05 0 3.425 3.375 3.425 3.400 3.425 45,000 153,375 3.4083 2.975 2.931 2.975 2.953 2.975 51,808 2.9604 2.24%
1996-02-02 0 3.350 3.350 3.400 3.300 3.300 50,000 165,000 3.3000 2.910 2.910 2.953 2.866 2.866 57,565 2.8663 0.75%
1996-02-01 0 3.325 3.300 3.350 3.325 3.350 82,950 276,616 3.3347 2.888 2.866 2.910 2.888 2.910 95,500 2.8965 -1.48%
1996-01-31 0 3.375 3.375 3.450 3.375 3.475 15,000 51,125 3.4083 2.931 2.931 2.997 2.931 3.018 17,269 2.9604 -1.46%
1996-01-30 0 3.425 3.375 3.450 3.350 3.425 103,152 346,179 3.3560 2.975 2.931 2.997 2.910 2.975 118,758 2.9150 2.24%
1996-01-29 0 3.350 3.300 3.375 3.325 3.400 115,227 384,340 3.3355 2.910 2.866 2.931 2.888 2.953 132,660 2.8972 -2.19%
1996-01-26 0 3.425 3.425 3.450 3.375 3.425 244,227 829,177 3.3951 2.975 2.975 2.997 2.931 2.975 281,177 2.9490 3.79%
1996-01-25 0 3.300 3.300 3.350 3.300 3.300 85,000 280,500 3.3000 2.866 2.866 2.910 2.866 2.866 97,860 2.8663 0.76%
1996-01-24 0 3.275 3.275 3.375 3.275 3.300 20,000 65,750 3.2875 2.845 2.845 2.931 2.845 2.866 23,026 2.8555 -0.76%
1996-01-23 0 3.300 3.300 3.375 3.300 3.300 10,000 33,000 3.3000 2.866 2.866 2.931 2.866 2.866 11,513 2.8663 -2.22%
1996-01-22 0 3.375 3.350 3.400 - - 0 0 - 2.931 2.910 2.953 - - 0 - 0.00%
1996-01-19 0 3.375 3.350 3.400 3.350 3.375 26,844 90,243 3.3618 2.931 2.910 2.953 2.910 2.931 30,905 2.9200 0.00%
1996-01-18 0 3.375 - 3.375 - - 0 0 - 2.931 - 2.931 - - 0 - -0.74%
1996-01-17 0 3.400 3.300 3.400 3.425 3.425 25,000 85,625 3.4250 2.953 2.866 2.953 2.975 2.975 28,782 2.9749 0.00%
1996-01-16 0 3.400 3.300 3.400 3.325 3.400 60,000 202,250 3.3708 2.953 2.866 2.953 2.888 2.953 69,078 2.9279 1.49%
1996-01-15 0 3.350 3.300 3.375 3.025 3.400 181,637 597,325 3.2886 2.910 2.866 2.931 2.627 2.953 209,117 2.8564 13.56%
1996-01-12 0 2.950 2.950 3.000 2.900 2.900 13,317 38,122 2.8627 2.562 2.562 2.606 2.519 2.519 15,332 2.4865 -0.34%
1996-01-11 0 3.000 - 3.025 3.000 3.000 20,000 60,000 3.0000 2.571 - 2.592 2.571 2.571 23,337 2.5710 1.69%
1996-01-10 0 2.950 2.900 3.025 - - 0 0 - 2.528 2.485 2.592 - - 0 - 0.00%
1996-01-09 0 2.950 2.900 3.000 - - 0 0 - 2.528 2.485 2.571 - - 0 - 0.00%
1996-01-08 0 2.950 2.850 3.000 2.875 2.950 90,000 261,250 2.9028 2.528 2.442 2.571 2.464 2.528 105,016 2.4877 1.72%
1996-01-05 0 2.900 2.850 2.900 2.825 2.900 55,767 158,158 2.8360 2.485 2.442 2.485 2.421 2.485 65,072 2.4305 2.65%
1996-01-04 0 2.825 2.700 2.825 2.675 2.825 95,567 261,682 2.7382 2.421 2.314 2.421 2.292 2.421 111,512 2.3467 6.60%
1996-01-03 0 2.650 - - - - 0 0 - 2.271 - - - - 0 - 0.00%
1996-01-02 0 2.650 - - - - 0 0 - 2.271 - - - - 0 - 0.00%
1995-12-29 0 2.650 - - - - 0 0 - 2.271 - - - - 0 - 0.00%
1995-12-28 0 2.650 - - - - 0 0 - 2.271 - - - - 0 - 0.00%
1995-12-27 0 2.650 - - - - 0 0 - 2.271 - - - - 0 - 0.00%
1995-12-22 0 2.650 2.550 2.650 - - 0 0 - 2.271 2.185 2.271 - - 0 - 0.00%
1995-12-21 0 2.650 - 2.650 2.650 2.650 15,000 39,750 2.6500 2.271 - 2.271 2.271 2.271 17,503 2.2711 1.92%
1995-12-20 0 2.600 2.600 2.625 2.600 2.600 10,000 26,000 2.6000 2.228 2.228 2.250 2.228 2.228 11,668 2.2282 0.00%
1995-12-19 0 2.600 - - - - 0 0 - 2.228 - - - - 0 - 0.00%
1995-12-18 0 2.600 - - - - 0 0 - 2.228 - - - - 0 - 0.00%
1995-12-15 0 2.600 - 2.625 - - 705 1,692 2.4000 2.228 - 2.250 - - 823 2.0568 0.00%
1995-12-14 0 2.600 - 2.600 - - 0 0 - 2.228 - 2.228 - - 0 - 0.00%
1995-12-13 0 2.600 - 2.600 - - 0 0 - 2.228 - 2.228 - - 0 - -0.95%
1995-12-12 0 2.625 2.500 2.625 - - 0 0 - 2.250 2.143 2.250 - - 0 - 0.00%
1995-12-11 0 2.625 - 2.625 - - 0 0 - 2.250 - 2.250 - - 0 - 0.00%
1995-12-08 0 2.625 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
1995-12-07 0 2.625 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
1995-12-06 0 2.625 2.550 2.625 - - 0 0 - 2.250 2.185 2.250 - - 0 - -0.94%
1995-12-05 0 2.650 - - - - 0 0 - 2.271 - - - - 0 - 0.00%
1995-12-04 0 2.650 2.650 2.675 2.650 2.650 15,000 39,750 2.6500 2.271 2.271 2.292 2.271 2.271 17,503 2.2711 1.92%
1995-12-01 0 2.600 2.600 2.650 - - 0 0 - 2.228 2.228 2.271 - - 0 - 1.96%
1995-11-30 0 2.550 2.500 2.600 2.550 2.550 40,000 102,000 2.5500 2.185 2.143 2.228 2.185 2.185 46,674 2.1854 2.00%
1995-11-29 0 2.500 2.400 2.575 2.500 2.500 10,000 25,000 2.5000 2.143 2.057 2.207 2.143 2.143 11,668 2.1425 2.04%
1995-11-28 0 2.450 2.350 2.475 - - 0 0 - 2.100 2.014 2.121 - - 0 - 0.00%
1995-11-27 0 2.450 2.325 2.450 2.450 2.450 50,000 122,500 2.4500 2.100 1.993 2.100 2.100 2.100 58,342 2.0997 1.03%
1995-11-24 0 2.425 2.350 2.450 - - 0 0 - 2.078 2.014 2.100 - - 0 - 0.00%
1995-11-23 0 2.425 2.300 - 2.425 2.425 50,000 121,250 2.4250 2.078 1.971 - 2.078 2.078 58,342 2.0782 1.04%
1995-11-22 0 2.400 2.300 2.400 2.400 2.400 30,000 72,000 2.4000 2.057 1.971 2.057 2.057 2.057 35,005 2.0568 4.35%
1995-11-21 0 2.300 2.250 - 2.250 2.300 10,482 23,762 2.2669 1.971 1.928 - 1.928 1.971 12,231 1.9428 2.22%
1995-11-20 0 2.250 2.250 2.300 2.250 2.250 11,637 25,938 2.2289 1.928 1.928 1.971 1.928 1.928 13,579 1.9102 -2.17%
1995-11-17 0 2.300 - 2.300 - - 0 0 - 1.971 - 1.971 - - 0 - 0.00%
1995-11-16 0 2.300 - 2.300 2.300 2.300 85,000 195,500 2.3000 1.971 - 1.971 1.971 1.971 99,182 1.9711 0.00%
1995-11-15 0 2.300 2.225 2.300 - - 0 0 - 1.971 1.907 1.971 - - 0 - 0.00%
1995-11-14 0 2.300 - 2.300 - - 0 0 - 1.971 - 1.971 - - 0 - 0.00%
1995-11-13 0 2.300 - 2.400 - - 0 0 - 1.971 - 2.057 - - 0 - 0.00%
1995-11-10 0 2.300 2.300 2.375 - - 0 0 - 1.971 1.971 2.035 - - 0 - 0.00%
1995-11-09 0 2.300 2.300 2.400 2.300 2.300 50,079 115,170 2.2998 1.971 1.971 2.057 1.971 1.971 58,435 1.9709 0.00%
1995-11-08 0 2.300 2.300 2.400 - - 0 0 - 1.971 1.971 2.057 - - 0 - 0.00%
1995-11-07 0 2.300 2.300 2.425 2.300 2.300 118,590 272,219 2.2955 1.971 1.971 2.078 1.971 1.971 138,377 1.9672 -4.17%
1995-11-06 0 2.400 - 2.400 - - 0 0 - 2.057 - 2.057 - - 0 - 0.00%
1995-11-03 0 2.400 2.225 2.400 - - 0 0 - 2.057 1.907 2.057 - - 0 - 0.00%
1995-11-02 0 2.400 2.200 2.400 - - 0 0 - 2.057 1.885 2.057 - - 0 - 0.00%
1995-10-31 0 2.400 2.275 2.425 - - 0 0 - 2.057 1.950 2.078 - - 0 - 0.00%
1995-10-30 0 2.400 2.275 2.425 - - 0 0 - 2.057 1.950 2.078 - - 0 - 0.00%
1995-10-27 0 2.400 2.250 2.425 - - 0 0 - 2.057 1.928 2.078 - - 0 - 0.00%
1995-10-26 0 2.400 2.250 2.425 - - 0 0 - 2.057 1.928 2.078 - - 0 - 0.00%
1995-10-25 0 2.400 2.275 2.425 - - 0 0 - 2.057 1.950 2.078 - - 0 - 0.00%
1995-10-24 0 2.400 2.300 2.400 - - 0 0 - 2.057 1.971 2.057 - - 0 - 0.00%
1995-10-23 0 2.400 2.275 2.400 - - 0 0 - 2.057 1.950 2.057 - - 0 - 0.00%
1995-10-20 0 2.400 2.375 2.425 - - 0 0 - 2.057 2.035 2.078 - - 0 - 0.00%
1995-10-19 0 2.400 2.375 2.425 - - 12,442 29,861 2.4000 2.057 2.035 2.078 - - 14,518 2.0568 0.00%
1995-10-18 0 2.400 2.375 2.425 2.375 2.400 53,264 126,137 2.3681 2.057 2.035 2.078 2.035 2.057 62,151 2.0295 0.00%
1995-10-17 0 2.400 2.400 2.425 - - 0 0 - 2.057 2.057 2.078 - - 0 - 0.00%
1995-10-16 0 2.400 2.400 2.425 - - 1,762 3,965 2.2503 2.057 2.057 2.078 - - 2,056 1.9285 1.05%
1995-10-13 0 2.375 2.375 2.425 - - 0 0 - 2.035 2.035 2.078 - - 0 - 0.00%
1995-10-12 0 2.375 2.300 - - - 0 0 - 2.035 1.971 - - - 0 - 0.00%
1995-10-11 0 2.375 2.300 - - - 7,190 16,209 2.2544 2.035 1.971 - - - 8,390 1.9320 0.00%
1995-10-10 0 2.375 2.350 - 2.375 2.375 16,637 39,226 2.3578 2.035 2.014 - 2.035 2.035 19,413 2.0206 -1.04%
1995-10-09 0 2.400 2.325 2.500 2.400 2.400 5,000 12,000 2.4000 2.057 1.993 2.143 2.057 2.057 5,834 2.0568 0.00%
1995-10-06 0 2.400 2.350 2.475 2.300 2.400 16,655 39,058 2.3451 2.057 2.014 2.121 1.971 2.057 19,434 2.0098 0.00%
1995-10-05 0 2.400 2.350 - - - 0 0 - 2.057 2.014 - - - 0 - 0.00%
1995-10-04 0 2.400 2.400 - - - 0 0 - 2.057 2.057 - - - 0 - 0.00%
1995-10-03 0 2.400 2.300 - - - 0 0 - 2.057 1.971 - - - 0 - 0.00%
1995-10-02 0 2.400 2.400 - 2.400 2.400 8,317 19,463 2.3401 2.057 2.057 - 2.057 2.057 9,705 2.0055 -3.03%
1995-09-29 0 2.475 2.400 2.550 - - 0 0 - 2.121 2.057 2.185 - - 0 - 0.00%
1995-09-28 0 2.475 2.400 2.575 - - 0 0 - 2.121 2.057 2.207 - - 0 - 0.00%
1995-09-27 0 2.475 2.425 2.500 2.475 2.475 33,021 81,198 2.4590 2.121 2.078 2.143 2.121 2.121 38,531 2.1074 1.02%
1995-09-26 0 2.450 2.400 2.475 - - 0 0 - 2.100 2.057 2.121 - - 0 - 0.00%
1995-09-25 0 2.450 2.375 2.475 - - 0 0 - 2.100 2.035 2.121 - - 0 - 0.00%
1995-09-22 0 2.450 2.425 2.450 2.450 2.450 20,000 49,000 2.4500 2.100 2.078 2.100 2.100 2.100 23,337 2.0997 2.08%
1995-09-21 0 2.400 2.400 2.500 2.375 2.450 22,052 52,816 2.3951 2.057 2.057 2.143 2.035 2.100 25,731 2.0526 -2.04%
1995-09-20 0 2.450 2.375 2.450 - - 0 0 - 2.100 2.035 2.100 - - 0 - 0.00%
1995-09-19 0 2.450 2.350 2.500 - - 0 0 - 2.100 2.014 2.143 - - 0 - 0.00%
1995-09-18 0 2.450 2.375 2.500 2.450 2.450 10,000 24,500 2.4500 2.100 2.035 2.143 2.100 2.100 11,668 2.0997 -2.00%
1995-09-15 0 2.500 2.450 2.500 2.450 2.550 40,000 100,000 2.5000 2.143 2.100 2.143 2.100 2.185 46,674 2.1425 2.04%
1995-09-14 0 2.450 2.450 2.475 2.425 2.450 25,000 60,750 2.4300 2.100 2.100 2.121 2.078 2.100 29,171 2.0825 0.33%
1995-09-13 0 2.550 2.500 2.575 2.550 2.550 45,000 114,750 2.5500 2.093 2.052 2.113 2.093 2.093 54,830 2.0928 3.03%
1995-09-12 0 2.475 2.475 2.525 - - 0 0 - 2.031 2.031 2.072 - - 0 - 3.12%
1995-09-11 0 2.400 2.400 2.475 - - 0 0 - 1.970 1.970 2.031 - - 0 - 2.13%
1995-09-08 0 2.350 2.350 2.425 - - 0 0 - 1.929 1.929 1.990 - - 0 - 0.00%
1995-09-07 0 2.350 2.350 2.425 - - 0 0 - 1.929 1.929 1.990 - - 0 - 2.17%
1995-09-06 0 2.300 2.300 2.400 - - 0 0 - 1.888 1.888 1.970 - - 0 - 0.00%
1995-09-05 0 2.300 2.300 2.400 - - 0 0 - 1.888 1.888 1.970 - - 0 - 0.00%
1995-09-04 0 2.300 2.275 - - - 0 0 - 1.888 1.867 - - - 0 - 0.00%
1995-09-01 0 2.300 2.250 - - - 0 0 - 1.888 1.847 - - - 0 - 0.00%
1995-08-31 0 2.300 - - 2.300 2.300 150,000 345,000 2.3000 1.888 - - 1.888 1.888 182,768 1.8876 -4.17%
1995-08-30 0 2.400 - 2.450 - - 0 0 - 1.970 - 2.011 - - 0 - 0.00%
1995-08-29 0 2.400 - 2.425 - - 0 0 - 1.970 - 1.990 - - 0 - 0.00%
1995-08-25 0 2.400 - 2.475 - - 0 0 - 1.970 - 2.031 - - 0 - 0.00%
1995-08-24 0 2.400 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
1995-08-23 0 2.400 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
1995-08-22 0 2.400 2.300 - - - 0 0 - 1.970 1.888 - - - 0 - 0.00%
1995-08-21 0 2.400 2.300 - - - 0 0 - 1.970 1.888 - - - 0 - 0.00%
1995-08-18 0 2.400 2.300 2.450 - - 0 0 - 1.970 1.888 2.011 - - 0 - 0.00%
1995-08-17 0 2.400 2.300 2.450 2.400 2.400 10,000 24,000 2.4000 1.970 1.888 2.011 1.970 1.970 12,185 1.9697 4.35%
1995-08-16 0 2.300 2.300 - - - 0 0 - 1.888 1.888 - - - 0 - 2.22%
1995-08-15 0 2.250 2.250 2.400 - - 0 0 - 1.847 1.847 1.970 - - 0 - 1.12%
1995-08-14 0 2.225 2.225 2.325 - - 0 0 - 1.826 1.826 1.908 - - 0 - 0.00%
1995-08-11 0 2.225 2.225 2.350 2.200 2.200 25,000 55,000 2.2000 1.826 1.826 1.929 1.806 1.806 30,461 1.8056 1.14%
1995-08-10 0 2.200 2.200 - 2.200 2.275 91,505 203,786 2.2270 1.806 1.806 - 1.806 1.867 111,495 1.8278 -3.30%
1995-08-09 0 2.275 2.275 - - - 0 0 - 1.867 1.867 - - - 0 - 0.00%
1995-08-08 0 2.275 2.275 - 2.275 2.275 5,000 11,375 2.2750 1.867 1.867 - 1.867 1.867 6,092 1.8671 -1.09%
1995-08-07 0 2.300 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1995-08-04 0 2.300 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1995-08-03 0 2.300 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1995-08-02 0 2.300 2.200 - - - 0 0 - 1.888 1.806 - - - 0 - 0.00%
1995-08-01 0 2.300 2.250 - - - 0 0 - 1.888 1.847 - - - 0 - 0.00%
1995-07-31 0 2.300 2.275 2.400 2.300 2.300 52,785 120,709 2.2868 1.888 1.867 1.970 1.888 1.888 64,316 1.8768 1.10%
1995-07-28 0 2.275 2.275 2.375 2.275 2.325 28,317 64,507 2.2780 1.867 1.867 1.949 1.867 1.908 34,503 1.8696 -1.09%
1995-07-27 0 2.300 2.300 2.325 2.300 2.300 10,000 23,000 2.3000 1.888 1.888 1.908 1.888 1.888 12,185 1.8876 0.00%
1995-07-26 0 2.300 2.225 2.300 2.300 2.300 10,000 23,000 2.3000 1.888 1.826 1.888 1.888 1.888 12,185 1.8876 2.22%
1995-07-25 0 2.250 2.225 2.300 - - 0 0 - 1.847 1.826 1.888 - - 0 - 0.00%
1995-07-24 0 2.250 2.200 2.275 - - 0 0 - 1.847 1.806 1.867 - - 0 - 0.00%
1995-07-21 0 2.250 2.250 2.275 2.250 2.250 20,000 45,000 2.2500 1.847 1.847 1.867 1.847 1.847 24,369 1.8466 2.27%
1995-07-20 0 2.200 2.200 2.300 2.200 2.200 8,317 17,800 2.1402 1.806 1.806 1.888 1.806 1.806 10,134 1.7565 -2.22%
1995-07-19 0 2.250 - 2.300 - - 0 0 - 1.847 - 1.888 - - 0 - 0.00%
1995-07-18 0 2.250 2.225 2.275 - - 0 0 - 1.847 1.826 1.867 - - 0 - 0.00%
1995-07-17 0 2.250 2.200 2.300 2.200 2.250 20,000 44,500 2.2250 1.847 1.806 1.888 1.806 1.847 24,369 1.8261 0.00%
1995-07-14 0 2.250 2.225 2.300 - - 0 0 - 1.847 1.826 1.888 - - 0 - 0.00%
1995-07-13 0 2.250 2.250 2.300 2.250 2.250 15,000 33,750 2.2500 1.847 1.847 1.888 1.847 1.847 18,277 1.8466 1.12%
1995-07-12 0 2.225 2.225 2.300 - - 0 0 - 1.826 1.826 1.888 - - 0 - 1.14%
1995-07-11 0 2.200 2.200 2.300 - - 1,231 2,462 2.0000 1.806 1.806 1.888 - - 1,500 1.6414 0.00%
1995-07-10 0 2.200 2.125 - 2.200 2.200 15,000 33,000 2.2000 1.806 1.744 - 1.806 1.806 18,277 1.8056 2.33%
1995-07-07 0 2.150 2.150 - 2.150 2.150 10,812 23,124 2.1387 1.765 1.765 - 1.765 1.765 13,174 1.7553 -2.27%
1995-07-06 0 2.200 2.100 2.300 2.200 2.200 10,000 22,000 2.2000 1.806 1.723 1.888 1.806 1.806 12,185 1.8056 0.00%
1995-07-05 0 2.200 2.200 2.250 2.200 2.200 30,000 66,000 2.2000 1.806 1.806 1.847 1.806 1.806 36,554 1.8056 0.00%
1995-07-04 0 2.200 2.200 2.275 2.200 2.200 10,000 22,000 2.2000 1.806 1.806 1.867 1.806 1.806 12,185 1.8056 3.53%
1995-07-03 0 2.125 2.050 2.175 - - 0 0 - 1.744 1.682 1.785 - - 0 - 0.00%
1995-06-30 0 2.125 2.100 2.175 - - 0 0 - 1.744 1.723 1.785 - - 0 - 0.00%
1995-06-29 0 2.125 2.050 2.175 - - 0 0 - 1.744 1.682 1.785 - - 0 - 0.00%
1995-06-28 0 2.125 2.000 2.175 - - 0 0 - 1.744 1.641 1.785 - - 0 - 0.00%
1995-06-27 0 2.125 2.100 2.175 - - 0 0 - 1.744 1.723 1.785 - - 0 - 0.00%
1995-06-26 0 2.125 2.100 2.150 2.100 2.125 15,000 31,750 2.1167 1.744 1.723 1.765 1.723 1.744 18,277 1.7372 -1.16%
1995-06-23 0 2.150 2.100 - 2.125 2.150 46,592 98,934 2.1234 1.765 1.723 - 1.744 1.765 56,770 1.7427 -1.15%
1995-06-22 0 2.175 - 2.200 - - 0 0 - 1.785 - 1.806 - - 0 - 0.00%
1995-06-21 0 2.175 - 2.175 - - 0 0 - 1.785 - 1.785 - - 0 - -1.14%
1995-06-20 0 2.200 - - - - 0 0 - 1.806 - - - - 0 - 0.00%
1995-06-16 0 2.200 - - - - 0 0 - 1.806 - - - - 0 - 0.00%
1995-06-15 0 2.200 - - - - 0 0 - 1.806 - - - - 0 - 0.00%
1995-06-14 0 2.200 - - - - 0 0 - 1.806 - - - - 0 - 0.00%
1995-06-13 0 2.200 - - - - 0 0 - 1.806 - - - - 0 - 0.00%
1995-06-12 0 2.200 - - - - 0 0 - 1.806 - - - - 0 - 0.00%
1995-06-09 0 2.200 - - - - 0 0 - 1.806 - - - - 0 - 0.00%
1995-06-08 0 2.200 - 2.200 - - 0 0 - 1.806 - 1.806 - - 0 - 0.00%
1995-06-07 0 2.200 2.100 2.200 - - 0 0 - 1.806 1.723 1.806 - - 0 - 0.00%
1995-06-06 0 2.200 2.100 2.200 2.200 2.200 5,000 11,000 2.2000 1.806 1.723 1.806 1.806 1.806 6,092 1.8056 0.00%
1995-06-05 0 2.200 2.150 2.200 2.050 2.200 109,982 239,716 2.1796 1.806 1.765 1.806 1.682 1.806 134,008 1.7888 4.76%
1995-06-01 0 2.100 - 2.200 2.100 2.100 15,000 31,500 2.1000 1.723 - 1.806 1.723 1.723 18,277 1.7235 -1.18%
1995-05-31 0 2.125 2.125 2.200 - - 0 0 - 1.744 1.744 1.806 - - 0 - 1.19%
1995-05-30 0 2.100 2.100 2.200 - - 0 0 - 1.723 1.723 1.806 - - 0 - 0.00%
1995-05-29 0 2.100 2.050 2.175 2.100 2.100 10,000 21,000 2.1000 1.723 1.682 1.785 1.723 1.723 12,185 1.7235 -4.55%
1995-05-26 0 2.200 - 2.300 - - 0 0 - 1.806 - 1.888 - - 0 - 0.00%
1995-05-25 0 2.200 - - - - 0 0 - 1.806 - - - - 0 - 0.00%
1995-05-24 0 2.200 2.175 2.275 2.200 2.225 30,000 66,625 2.2208 1.806 1.785 1.867 1.806 1.826 36,554 1.8227 -3.30%
1995-05-23 0 2.275 - 2.375 - - 1,000 2,100 2.1000 1.867 - 1.949 - - 1,218 1.7235 0.00%
1995-05-22 0 2.275 2.225 2.300 - - 0 0 - 1.867 1.826 1.888 - - 0 - 0.00%
1995-05-19 0 2.275 - 2.350 - - 0 0 - 1.867 - 1.929 - - 0 - 0.00%
1995-05-18 0 2.275 2.250 2.300 - - 0 0 - 1.867 1.847 1.888 - - 0 - 0.00%
1995-05-17 0 2.275 2.275 2.325 2.250 2.250 25,000 56,250 2.2500 1.867 1.867 1.908 1.847 1.847 30,461 1.8466 -1.09%
1995-05-16 0 2.300 2.275 2.350 2.300 2.325 70,000 162,250 2.3179 1.888 1.867 1.929 1.888 1.908 85,292 1.9023 -2.13%
1995-05-15 0 2.350 2.275 2.450 2.350 2.350 10,000 23,500 2.3500 1.929 1.867 2.011 1.929 1.929 12,185 1.9287 0.00%
1995-05-12 0 2.350 2.325 2.425 2.350 2.425 100,000 241,000 2.4100 1.929 1.908 1.990 1.929 1.990 121,846 1.9779 1.08%
1995-05-11 0 2.325 2.325 2.400 2.325 2.350 153,642 356,796 2.3223 1.908 1.908 1.970 1.908 1.929 187,206 1.9059 1.09%
1995-05-10 0 2.300 2.250 2.350 2.300 2.300 5,000 11,500 2.3000 1.888 1.847 1.929 1.888 1.888 6,092 1.8876 2.22%
1995-05-09 0 2.250 2.200 - - - 0 0 - 1.847 1.806 - - - 0 - 0.00%
1995-05-08 0 2.250 2.150 - - - 0 0 - 1.847 1.765 - - - 0 - 0.00%
1995-05-05 0 2.250 2.150 2.300 - - 0 0 - 1.847 1.765 1.888 - - 0 - 0.00%
1995-05-04 0 2.250 - 2.300 - - 0 0 - 1.847 - 1.888 - - 0 - 0.00%
1995-05-03 0 2.250 2.100 2.300 - - 0 0 - 1.847 1.723 1.888 - - 0 - 0.00%
1995-05-02 0 2.250 - 2.300 - - 0 0 - 1.847 - 1.888 - - 0 - 0.00%
1995-05-01 0 2.250 2.200 2.300 - - 10,000 22,000 2.2000 1.847 1.806 1.888 - - 12,185 1.8056 0.00%
1995-04-28 0 2.250 2.200 2.300 2.250 2.250 50,000 112,500 2.2500 1.847 1.806 1.888 1.847 1.847 60,923 1.8466 0.00%
1995-04-27 0 2.250 2.250 2.350 2.250 2.250 5,163 11,592 2.2452 1.847 1.847 1.929 1.847 1.847 6,291 1.8427 -2.17%
1995-04-26 0 2.300 2.300 - 2.300 2.300 45,000 103,500 2.3000 1.888 1.888 - 1.888 1.888 54,830 1.8876 -2.13%
1995-04-25 0 2.350 2.300 - - - 0 0 - 1.929 1.888 - - - 0 - 0.00%
1995-04-24 0 2.350 2.350 2.400 2.350 2.350 31,550 73,910 2.3426 1.929 1.929 1.970 1.929 1.929 38,442 1.9226 0.00%
1995-04-21 0 2.350 2.350 2.400 2.350 2.350 15,000 35,250 2.3500 1.929 1.929 1.970 1.929 1.929 18,277 1.9287 1.08%
1995-04-20 0 2.325 2.300 2.375 2.325 2.325 25,000 58,125 2.3250 1.908 1.888 1.949 1.908 1.908 30,461 1.9082 0.00%
1995-04-19 0 2.325 2.300 2.400 - - 0 0 - 1.908 1.888 1.970 - - 0 - 0.00%
1995-04-18 0 2.325 2.325 2.400 2.300 2.300 30,000 69,000 2.3000 1.908 1.908 1.970 1.888 1.888 36,554 1.8876 1.09%
1995-04-13 0 2.300 2.300 2.350 - - 0 0 - 1.888 1.888 1.929 - - 0 - 0.00%
1995-04-12 0 2.300 2.300 2.400 - - 0 0 - 1.888 1.888 1.970 - - 0 - 0.00%
1995-04-11 0 2.300 2.300 - - - 3,327 7,153 2.1500 1.888 1.888 - - - 4,054 1.7645 0.00%
1995-04-10 0 2.300 2.300 2.350 - - 0 0 - 1.888 1.888 1.929 - - 0 - 0.00%
1995-04-07 0 2.300 2.300 2.350 - - 0 0 - 1.888 1.888 1.929 - - 0 - 0.00%
1995-04-06 0 2.300 2.300 2.350 - - 0 0 - 1.888 1.888 1.929 - - 0 - 0.00%
1995-04-04 0 2.300 2.300 - - - 30,000 69,000 2.3000 1.888 1.888 - - - 36,554 1.8876 0.00%
1995-04-03 0 2.300 2.300 2.400 2.300 2.300 243,317 559,132 2.2980 1.888 1.888 1.970 1.888 1.888 296,471 1.8860 -1.08%
1995-03-31 0 2.325 2.300 2.400 2.325 2.325 165,000 383,000 2.3212 1.908 1.888 1.970 1.908 1.908 201,045 1.9050 1.09%
1995-03-30 0 2.300 2.300 2.350 - - 0 0 - 1.888 1.888 1.929 - - 0 - 1.10%
1995-03-29 0 2.275 2.275 - - - 0 0 - 1.867 1.867 - - - 0 - 0.00%
1995-03-28 0 2.275 2.200 - - - 0 0 - 1.867 1.806 - - - 0 - 0.00%
1995-03-27 0 2.275 - 2.375 - - 0 0 - 1.867 - 1.949 - - 0 - 0.00%
1995-03-24 0 2.275 2.275 2.350 - - 0 0 - 1.867 1.867 1.929 - - 0 - 0.00%
1995-03-23 0 2.275 2.275 2.350 2.275 2.275 10,000 22,750 2.2750 1.867 1.867 1.929 1.867 1.867 12,185 1.8671 0.00%
1995-03-22 0 2.275 2.250 2.350 - - 0 0 - 1.867 1.847 1.929 - - 0 - 0.00%
1995-03-21 0 2.275 2.250 2.350 - - 0 0 - 1.867 1.847 1.929 - - 0 - 0.00%
1995-03-20 0 2.275 2.275 2.350 2.250 2.275 43,797 98,694 2.2534 1.867 1.867 1.929 1.847 1.867 53,365 1.8494 -3.19%
1995-03-17 0 2.350 2.250 2.350 - - 0 0 - 1.929 1.847 1.929 - - 0 - 0.00%
1995-03-16 0 2.350 - - - - 0 0 - 1.929 - - - - 0 - 0.00%
1995-03-15 0 2.350 2.250 2.450 - - 0 0 - 1.929 1.847 2.011 - - 0 - 0.00%
1995-03-14 0 2.350 - - - - 0 0 - 1.929 - - - - 0 - 0.00%
1995-03-13 0 2.350 - - - - 0 0 - 1.929 - - - - 0 - 0.00%
1995-03-10 0 2.350 - - - - 0 0 - 1.929 - - - - 0 - 0.00%
1995-03-09 0 2.350 2.250 - - - 0 0 - 1.929 1.847 - - - 0 - 0.00%
1995-03-08 0 2.350 - - - - 0 0 - 1.929 - - - - 0 - 0.00%
1995-03-07 0 2.350 2.250 2.450 - - 0 0 - 1.929 1.847 2.011 - - 0 - 0.00%
1995-03-06 0 2.350 2.275 2.450 - - 0 0 - 1.929 1.867 2.011 - - 0 - 0.00%
1995-03-03 0 2.350 - 2.425 - - 0 0 - 1.929 - 1.990 - - 0 - 0.00%
1995-03-02 0 2.350 2.275 2.425 - - 0 0 - 1.929 1.867 1.990 - - 0 - 0.00%
1995-03-01 0 2.350 2.275 2.425 - - 0 0 - 1.929 1.867 1.990 - - 0 - 0.00%
1995-02-28 0 2.350 - - - - 0 0 - 1.929 - - - - 0 - 0.00%
1995-02-27 0 2.350 - - - - 0 0 - 1.929 - - - - 0 - 0.00%
1995-02-24 0 2.350 2.250 2.400 - - 0 0 - 1.929 1.847 1.970 - - 0 - 0.00%
1995-02-23 0 2.350 2.250 2.400 - - 8,317 18,713 2.2500 1.929 1.847 1.970 - - 10,134 1.8466 0.00%
1995-02-22 0 2.350 2.250 2.450 2.350 2.350 15,000 35,250 2.3500 1.929 1.847 2.011 1.929 1.929 18,277 1.9287 0.00%
1995-02-21 0 2.350 - - - - 0 0 - 1.929 - - - - 0 - 0.00%
1995-02-20 0 2.350 - - - - 0 0 - 1.929 - - - - 0 - 0.00%
1995-02-17 0 2.350 2.250 - - - 0 0 - 1.929 1.847 - - - 0 - 0.00%
1995-02-16 0 2.350 - 2.350 2.350 2.350 20,000 47,000 2.3500 1.929 - 1.929 1.929 1.929 24,369 1.9287 -2.08%
1995-02-15 0 2.400 2.300 2.450 - - 0 0 - 1.970 1.888 2.011 - - 0 - 0.00%
1995-02-14 0 2.400 - 2.450 - - 0 0 - 1.970 - 2.011 - - 0 - 0.00%
1995-02-13 0 2.400 - 2.450 - - 0 0 - 1.970 - 2.011 - - 0 - 0.00%
1995-02-10 0 2.400 - 2.500 - - 0 0 - 1.970 - 2.052 - - 0 - 0.00%
1995-02-09 0 2.400 2.200 - 2.200 2.400 18,815 42,012 2.2329 1.970 1.806 - 1.806 1.970 22,925 1.8326 4.35%
1995-02-08 0 2.300 2.200 2.400 2.300 2.300 5,000 11,500 2.3000 1.888 1.806 1.970 1.888 1.888 6,092 1.8876 0.00%
1995-02-07 0 2.300 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1995-02-06 0 2.300 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1995-02-03 0 2.300 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1995-01-30 0 2.300 - - - - 7,230 16,072 2.2230 1.888 - - - - 8,809 1.8244 0.00%
1995-01-27 0 2.300 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1995-01-26 0 2.300 - 2.400 - - 0 0 - 1.888 - 1.970 - - 0 - 0.00%
1995-01-25 0 2.300 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1995-01-24 0 2.300 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1995-01-23 0 2.300 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1995-01-20 0 2.300 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1995-01-19 0 2.300 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1995-01-18 0 2.300 - 2.300 - - 0 0 - 1.888 - 1.888 - - 0 - -6.77%
1995-01-17 0 2.467 - - - - 0 0 - 2.025 - - - - 0 - 0.02%
1995-01-16 0 2.500 - 2.500 - - 0 0 - 2.024 - 2.024 - - 0 - -3.85%
1995-01-13 0 2.600 - - - - 0 0 - 2.105 - - - - 0 - 0.00%
1995-01-12 0 2.600 - - - - 0 0 - 2.105 - - - - 0 - 0.00%
1995-01-11 0 2.600 - - - - 0 0 - 2.105 - - - - 0 - 0.00%
1995-01-10 0 2.600 - 2.600 - - 0 0 - 2.105 - 2.105 - - 0 - 0.00%
1995-01-09 0 2.600 - 2.600 - - 0 0 - 2.105 - 2.105 - - 0 - 0.00%
1995-01-06 0 2.600 - 2.600 - - 0 0 - 2.105 - 2.105 - - 0 - 0.00%
1995-01-05 0 2.600 - 2.600 - - 0 0 - 2.105 - 2.105 - - 0 - -1.89%
1995-01-04 0 2.650 - 2.650 - - 0 0 - 2.146 - 2.146 - - 0 - 0.00%
1995-01-03 0 2.650 - 2.650 - - 0 0 - 2.146 - 2.146 - - 0 - 0.00%
1994-12-30 0 2.650 - 2.650 - - 0 0 - 2.146 - 2.146 - - 0 - -1.85%
1994-12-29 0 2.700 - 2.700 - - 11,655 29,138 2.5000 2.186 - 2.186 - - 14,394 2.0243 -8.47%
1994-12-28 0 2.950 - - - - 0 0 - 2.389 - - - - 0 - 0.00%
1994-12-23 0 2.950 - 2.950 - - 0 0 - 2.389 - 2.389 - - 0 - 0.00%
1994-12-22 0 2.950 - 2.950 - - 0 0 - 2.389 - 2.389 - - 0 - -1.67%
1994-12-21 0 3.000 - 3.000 - - 0 0 - 2.429 - 2.429 - - 0 - 0.00%
1994-12-20 0 3.000 - 3.000 - - 0 0 - 2.429 - 2.429 - - 0 - 0.00%
1994-12-19 0 3.000 - 3.000 - - 0 0 - 2.429 - 2.429 - - 0 - 0.00%
1994-12-16 0 3.000 - 3.000 - - 0 0 - 2.429 - 2.429 - - 0 - 0.00%
1994-12-15 0 3.000 - 3.000 - - 50,000 150,000 3.0000 2.429 - 2.429 - - 61,750 2.4291 0.00%
1994-12-14 0 3.000 - - - - 0 0 - 2.429 - - - - 0 - 0.00%
1994-12-13 0 3.000 - - - - 0 0 - 2.429 - - - - 0 - 0.00%
1994-12-12 0 3.000 - - - - 0 0 - 2.429 - - - - 0 - 0.00%
1994-12-09 0 3.000 - - - - 0 0 - 2.429 - - - - 0 - 0.00%
1994-12-08 0 3.000 - 3.000 - - 0 0 - 2.429 - 2.429 - - 0 - -15.49%
1994-12-07 0 3.550 - 3.550 - - 0 0 - 2.874 - 2.874 - - 0 - 0.00%
1994-12-06 0 3.550 - 3.550 - - 0 0 - 2.874 - 2.874 - - 0 - -0.70%
1994-12-05 0 3.575 - 3.575 - - 0 0 - 2.895 - 2.895 - - 0 - -0.69%
1994-12-02 0 3.600 - - - - 0 0 - 2.915 - - - - 0 - 0.00%
1994-12-01 0 3.600 - 3.600 - - 0 0 - 2.915 - 2.915 - - 0 - 0.00%
1994-11-30 0 3.600 - 3.600 - - 0 0 - 2.915 - 2.915 - - 0 - 0.00%
1994-11-29 0 3.600 - 3.600 - - 0 0 - 2.915 - 2.915 - - 0 - 0.00%
1994-11-28 0 3.600 - 3.600 - - 0 0 - 2.915 - 2.915 - - 0 - -1.37%
1994-11-25 0 3.650 - 3.650 - - 0 0 - 2.955 - 2.955 - - 0 - 0.00%
1994-11-24 0 3.650 - 3.650 - - 0 0 - 2.955 - 2.955 - - 0 - 0.00%
1994-11-23 0 3.650 - 3.650 - - 0 0 - 2.955 - 2.955 - - 0 - 0.00%
1994-11-22 0 3.650 - 3.650 - - 0 0 - 2.955 - 2.955 - - 0 - -1.35%
1994-11-21 0 3.700 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
1994-11-18 0 3.700 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
1994-11-17 0 3.700 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
1994-11-16 0 3.700 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
1994-11-15 0 3.700 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
1994-11-14 0 3.700 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
1994-11-11 0 3.700 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
1994-11-10 0 3.700 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
1994-11-09 0 3.700 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
1994-11-08 0 3.700 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
1994-11-07 0 3.700 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
1994-11-04 0 3.700 - 3.700 - - 0 0 - 2.996 - 2.996 - - 0 - 0.00%
1994-11-03 0 3.700 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
1994-11-02 0 3.700 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
1994-11-01 0 3.700 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
1994-10-31 0 3.700 - 3.750 - - 0 0 - 2.996 - 3.036 - - 0 - 0.00%
1994-10-28 0 3.700 - - - - 0 0 - 2.996 - - - - 0 - 0.00%
1994-10-27 0 3.700 - 3.700 - - 0 0 - 2.996 - 2.996 - - 0 - 0.00%
1994-10-26 0 3.700 - 3.700 - - 0 0 - 2.996 - 2.996 - - 0 - -1.33%
1994-10-25 0 3.750 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
1994-10-24 0 3.750 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
1994-10-21 0 3.750 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
1994-10-20 0 3.750 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
1994-10-19 0 3.750 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
1994-10-18 0 3.750 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
1994-10-17 0 3.750 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
1994-10-14 0 3.750 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
1994-10-12 0 3.750 - 3.800 - - 0 0 - 3.036 - 3.077 - - 0 - 0.00%
1994-10-11 0 3.750 - 3.800 - - 0 0 - 3.036 - 3.077 - - 0 - 0.00%
1994-10-10 0 3.750 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
1994-10-07 0 3.750 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
1994-10-06 0 3.750 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
1994-10-05 0 3.750 - - - - 0 0 - 3.036 - - - - 0 - 0.00%
1994-10-04 0 3.750 - 3.750 - - 0 0 - 3.036 - 3.036 - - 0 - -0.53%
1994-10-03 0 3.770 - 3.800 - - 0 0 - 3.053 - 3.077 - - 0 - 0.00%
1994-09-30 0 3.770 - - - - 0 0 - 3.053 - - - - 0 - 0.00%
1994-09-29 0 3.770 - - - - 0 0 - 3.053 - - - - 0 - 0.00%
1994-09-28 0 3.770 - 3.800 3.770 3.770 50,000 188,500 3.7700 3.053 - 3.077 3.053 3.053 61,750 3.0526 -0.79%
1994-09-27 0 3.800 - 3.800 - - 0 0 - 3.077 - 3.077 - - 0 - 0.00%
1994-09-26 0 3.800 - - - - 2,660 9,443 3.5500 3.077 - - - - 3,285 2.8745 0.00%
1994-09-23 0 3.800 - - - - 0 0 - 3.077 - - - - 0 - 0.00%
1994-09-22 0 3.800 - - - - 0 0 - 3.077 - - - - 0 - 0.00%
1994-09-20 0 3.800 - - - - 0 0 - 3.077 - - - - 0 - 0.00%
1994-09-19 0 3.800 3.760 - - - 0 0 - 3.077 3.045 - - - 0 - 0.00%
1994-09-16 0 3.800 3.760 3.820 - - 0 0 - 3.077 3.045 3.093 - - 0 - 0.00%
1994-09-15 0 3.800 - - - - 0 0 - 3.077 - - - - 0 - 0.00%
1994-09-14 0 3.800 3.760 3.840 3.800 3.800 20,000 76,000 3.8000 3.077 3.045 3.109 3.077 3.077 24,700 3.0769 0.21%
1994-09-13 0 3.900 3.880 - 3.900 3.900 30,000 116,900 3.8967 3.070 3.055 - 3.070 3.070 38,105 3.0678 0.52%
1994-09-12 0 3.880 3.880 3.940 3.860 3.890 85,000 329,600 3.8776 3.055 3.055 3.102 3.039 3.063 107,965 3.0528 -0.51%
1994-09-09 0 3.900 3.860 - - - 0 0 - 3.070 3.039 - - - 0 - 0.00%
1994-09-08 0 3.900 3.860 - - - 0 0 - 3.070 3.039 - - - 0 - 0.00%
1994-09-07 0 3.900 3.860 - - - 50,000 193,000 3.8600 3.070 3.039 - - - 63,509 3.0389 0.00%
1994-09-06 0 3.900 3.860 - - - 1,762 6,519 3.6998 3.070 3.039 - - - 2,238 2.9128 0.00%
1994-09-05 0 3.900 3.860 3.940 - - 0 0 - 3.070 3.039 3.102 - - 0 - 0.00%
1994-09-02 0 3.900 3.800 3.900 3.900 3.900 50,000 195,000 3.9000 3.070 2.992 3.070 3.070 3.070 63,509 3.0704 0.00%
1994-09-01 0 3.900 3.860 - - - 0 0 - 3.070 3.039 - - - 0 - 0.00%
1994-08-31 0 3.900 - - - - 0 0 - 3.070 - - - - 0 - 0.00%
1994-08-30 0 3.900 - 3.940 - - 0 0 - 3.070 - 3.102 - - 0 - 0.00%
1994-08-26 0 3.900 - 3.940 3.900 3.900 5,000 19,500 3.9000 3.070 - 3.102 3.070 3.070 6,351 3.0704 -0.76%
1994-08-25 0 3.930 - 3.950 3.930 3.930 150,000 589,500 3.9300 3.094 - 3.110 3.094 3.094 190,527 3.0941 0.00%
1994-08-24 0 3.930 - - - - 0 0 - 3.094 - - - - 0 - 0.00%
1994-08-23 0 3.930 - 3.960 - - 0 0 - 3.094 - 3.118 - - 0 - 0.00%
1994-08-22 0 3.930 - 3.960 3.930 3.930 10,000 39,300 3.9300 3.094 - 3.118 3.094 3.094 12,702 3.0941 0.77%
1994-08-19 0 3.900 - 3.960 3.930 3.940 70,000 275,300 3.9329 3.070 - 3.118 3.094 3.102 88,912 3.0963 -1.27%
1994-08-18 0 3.950 3.930 3.970 3.930 3.960 265,390 1,046,772 3.9443 3.110 3.094 3.126 3.094 3.118 337,093 3.1053 0.00%
1994-08-17 0 3.950 - 3.950 - - 0 0 - 3.110 - 3.110 - - 0 - -0.50%
1994-08-16 0 3.970 - 4.000 - - 0 0 - 3.126 - 3.149 - - 0 - 0.00%
1994-08-15 0 3.970 - 4.000 - - 0 0 - 3.126 - 3.149 - - 0 - 0.00%
1994-08-12 0 3.970 - 4.000 - - 0 0 - 3.126 - 3.149 - - 0 - 0.00%
1994-08-11 0 3.970 - 4.000 - - 0 0 - 3.126 - 3.149 - - 0 - 0.00%
1994-08-10 0 3.970 - 4.000 - - 0 0 - 3.126 - 3.149 - - 0 - 0.00%
1994-08-09 0 3.970 - 4.000 - - 0 0 - 3.126 - 3.149 - - 0 - 0.00%
1994-08-08 0 3.970 - - - - 0 0 - 3.126 - - - - 0 - 0.00%
1994-08-05 0 3.970 - - - - 3,327 12,643 3.8001 3.126 - - - - 4,226 2.9918 0.00%
1994-08-04 0 3.970 3.970 4.020 3.970 3.980 230,000 913,700 3.9726 3.126 3.126 3.165 3.126 3.133 292,141 3.1276 0.00%
1994-08-03 0 3.970 - 4.010 - - 0 0 - 3.126 - 3.157 - - 0 - 0.00%
1994-08-02 0 3.970 3.970 4.020 - - 0 0 - 3.126 3.126 3.165 - - 0 - 0.00%
1994-08-01 0 3.970 - 4.000 - - 0 0 - 3.126 - 3.149 - - 0 - 0.00%
1994-07-29 0 3.970 - 4.000 3.970 3.970 5,000 19,850 3.9700 3.126 - 3.149 3.126 3.126 6,351 3.1255 -0.25%
1994-07-28 0 3.980 - 4.000 - - 0 0 - 3.133 - 3.149 - - 0 - 0.00%
1994-07-27 0 3.980 3.970 3.980 3.980 3.980 25,000 99,500 3.9800 3.133 3.126 3.133 3.133 3.133 31,754 3.1334 -0.50%
1994-07-26 0 4.000 - 4.000 - - 0 0 - 3.149 - 3.149 - - 0 - 0.00%
1994-07-25 0 4.000 - 4.000 4.000 4.000 10,000 40,000 4.0000 3.149 - 3.149 3.149 3.149 12,702 3.1492 0.00%
1994-07-22 0 4.000 - 4.000 - - 0 0 - 3.149 - 3.149 - - 0 - 0.00%
1994-07-21 0 4.000 - 4.000 - - 0 0 - 3.149 - 3.149 - - 0 - 0.00%
1994-07-20 0 4.000 - 4.000 - - 0 0 - 3.149 - 3.149 - - 0 - 0.00%
1994-07-19 0 4.000 3.970 4.000 4.000 4.000 100,000 400,000 4.0000 3.149 3.126 3.149 3.149 3.149 127,018 3.1492 0.00%
1994-07-18 0 4.000 3.950 4.000 4.000 4.000 100,000 400,000 4.0000 3.149 3.110 3.149 3.149 3.149 127,018 3.1492 0.50%
1994-07-15 0 3.980 3.950 4.000 3.980 3.990 285,000 1,134,350 3.9802 3.133 3.110 3.149 3.133 3.141 362,001 3.1336 0.00%
1994-07-14 0 3.980 - 4.040 - - 0 0 - 3.133 - 3.181 - - 0 - 0.00%
1994-07-13 0 3.980 - 4.000 - - 0 0 - 3.133 - 3.149 - - 0 - 0.00%
1994-07-12 0 3.980 - 4.000 3.940 3.980 391,637 1,551,821 3.9624 3.133 - 3.149 3.102 3.133 497,449 3.1196 0.51%
1994-07-11 0 3.960 3.920 3.990 3.960 3.990 20,000 79,500 3.9750 3.118 3.086 3.141 3.118 3.141 25,404 3.1295 -1.00%
1994-07-08 0 4.000 - - - - 10,747 40,839 3.8000 3.149 - - - - 13,651 2.9917 0.00%
1994-07-07 0 4.000 - 4.000 - - 0 0 - 3.149 - 3.149 - - 0 - 0.00%
1994-07-06 0 4.000 - - - - 0 0 - 3.149 - - - - 0 - 0.00%
1994-07-05 0 4.000 - 4.000 - - 0 0 - 3.149 - 3.149 - - 0 - 0.00%
1994-07-04 0 4.000 - - 4.000 4.000 170,000 680,000 4.0000 3.149 - - 3.149 3.149 215,930 3.1492 0.76%
1994-07-01 0 3.970 3.970 3.990 3.960 3.980 250,000 992,200 3.9688 3.126 3.126 3.141 3.118 3.133 317,545 3.1246 -0.75%
1994-06-30 0 4.000 4.000 4.025 4.000 4.000 190,000 760,000 4.0000 3.149 3.149 3.169 3.149 3.149 241,334 3.1492 0.00%
1994-06-29 0 4.000 - 4.000 3.975 4.000 380,000 1,516,250 3.9901 3.149 - 3.149 3.129 3.149 482,668 3.1414 0.00%
1994-06-28 0 4.000 3.875 4.025 3.975 4.000 390,000 1,557,500 3.9936 3.149 3.051 3.169 3.129 3.149 495,370 3.1441 0.00%
1994-06-27 0 4.000 3.900 - - - 0 0 - 3.149 3.070 - - - 0 - 0.00%
1994-06-24 0 4.000 4.000 4.050 4.000 4.000 5,000 20,000 4.0000 3.149 3.149 3.189 3.149 3.149 6,351 3.1492 -0.62%
1994-06-23 0 4.025 4.000 - - - 0 0 - 3.169 3.149 - - - 0 - 0.00%
1994-06-22 0 4.025 4.025 4.050 4.025 4.025 265,000 1,066,625 4.0250 3.169 3.169 3.189 3.169 3.169 336,597 3.1688 0.00%
1994-06-21 0 4.025 4.025 4.050 4.025 4.025 430,000 1,730,750 4.0250 3.169 3.169 3.189 3.169 3.169 546,177 3.1688 0.63%
1994-06-20 0 4.000 3.950 4.050 4.000 4.050 165,000 667,500 4.0455 3.149 3.110 3.189 3.149 3.189 209,579 3.1850 -1.23%
1994-06-17 0 4.050 3.950 - 4.050 4.050 18,272 73,265 4.0097 3.189 3.110 - 3.189 3.189 23,209 3.1568 0.00%
1994-06-16 0 4.050 4.000 - 4.050 4.050 5,000 20,250 4.0500 3.189 3.149 - 3.189 3.189 6,351 3.1885 0.00%
1994-06-15 0 4.050 4.025 4.075 4.050 4.050 300,000 1,215,000 4.0500 3.189 3.169 3.208 3.189 3.189 381,053 3.1885 -0.61%
1994-06-10 0 4.075 3.975 - - - 0 0 - 3.208 3.129 - - - 0 - 0.00%
1994-06-09 0 4.075 4.050 4.075 4.050 4.075 266,550 1,084,373 4.0682 3.208 3.189 3.208 3.189 3.208 338,566 3.2028 -0.61%
1994-06-08 0 4.100 4.050 4.100 4.025 4.100 121,655 497,914 4.0928 3.228 3.189 3.228 3.169 3.228 154,524 3.2223 -0.61%
1994-06-07 0 4.125 4.025 - - - 0 0 - 3.248 3.169 - - - 0 - 0.00%
1994-06-06 0 4.125 4.100 4.150 4.100 4.125 188,405 776,450 4.1212 3.248 3.228 3.267 3.228 3.248 239,308 3.2446 1.23%
1994-06-03 0 4.075 4.050 4.100 4.050 4.100 205,000 837,250 4.0841 3.208 3.189 3.228 3.189 3.228 260,387 3.2154 0.00%
1994-06-02 0 4.075 4.050 4.075 4.000 4.075 121,505 492,870 4.0564 3.208 3.189 3.208 3.149 3.208 154,333 3.1935 -0.61%
1994-06-01 0 4.100 4.100 4.150 4.100 4.100 27,150 110,858 4.0832 3.228 3.228 3.267 3.228 3.228 34,485 3.2146 0.00%
1994-05-31 0 4.100 4.100 4.150 4.100 4.100 56,762 232,284 4.0922 3.228 3.228 3.267 3.228 3.228 72,098 3.2218 0.00%
1994-05-30 0 4.100 4.050 4.150 4.100 4.100 40,000 164,000 4.1000 3.228 3.189 3.267 3.228 3.228 50,807 3.2279 0.61%
1994-05-27 0 4.075 4.050 4.150 - - 0 0 - 3.208 3.189 3.267 - - 0 - 0.00%
1994-05-26 0 4.075 4.050 4.100 4.075 4.075 250,000 1,018,750 4.0750 3.208 3.189 3.228 3.208 3.208 317,545 3.2082 0.00%
1994-05-25 0 4.075 4.075 4.100 4.050 4.100 305,000 1,243,000 4.0754 3.208 3.208 3.228 3.189 3.228 387,404 3.2085 0.62%
1994-05-24 0 4.050 4.025 - 4.025 4.050 300,000 1,211,250 4.0375 3.189 3.169 - 3.169 3.189 381,053 3.1787 0.00%
1994-05-23 0 4.050 4.050 4.100 4.050 4.050 51,503 207,448 4.0279 3.189 3.189 3.228 3.189 3.189 65,418 3.1711 0.00%
1994-05-20 0 4.050 4.050 4.100 - - 0 0 - 3.189 3.189 3.228 - - 0 - 0.00%
1994-05-19 0 4.050 3.975 - - - 0 0 - 3.189 3.129 - - - 0 - 0.00%
1994-05-18 0 4.050 4.000 4.050 4.050 4.050 250,000 1,012,500 4.0500 3.189 3.149 3.189 3.189 3.189 317,545 3.1885 0.00%
1994-05-17 0 4.050 3.975 - 4.025 4.050 100,000 403,750 4.0375 3.189 3.129 - 3.169 3.189 127,018 3.1787 0.00%
1994-05-16 0 4.050 4.000 4.075 - - 0 0 - 3.189 3.149 3.208 - - 0 - 0.00%
1994-05-13 0 4.050 4.025 4.075 - - 0 0 - 3.189 3.169 3.208 - - 0 - 0.00%
1994-05-12 0 4.050 4.025 4.075 4.050 4.050 150,000 607,500 4.0500 3.189 3.169 3.208 3.189 3.189 190,527 3.1885 0.00%
1994-05-11 0 4.050 4.050 - 4.050 4.075 410,000 1,663,875 4.0582 3.189 3.189 - 3.189 3.208 520,773 3.1950 1.25%
1994-05-10 0 4.000 - 4.050 - - 0 0 - 3.149 - 3.189 - - 0 - 0.00%
1994-05-09 0 4.000 - 4.050 - - 0 0 - 3.149 - 3.189 - - 0 - 0.00%
1994-05-06 0 4.000 3.975 4.000 3.975 4.000 500,000 1,995,000 3.9900 3.149 3.129 3.149 3.129 3.149 635,089 3.1413 1.27%
1994-05-05 0 3.950 - 4.000 - - 0 0 - 3.110 - 3.149 - - 0 - 0.00%
1994-05-04 0 3.950 - 4.050 - - 0 0 - 3.110 - 3.189 - - 0 - 0.00%
1994-05-03 0 3.950 3.975 - 3.925 4.000 750,374 2,972,181 3.9609 3.110 3.129 - 3.090 3.149 953,109 3.1184 -1.25%
1994-05-02 0 4.000 3.950 4.050 4.000 4.050 222,660 894,741 4.0184 3.149 3.110 3.189 3.149 3.189 282,818 3.1637 -1.23%
1994-04-29 0 4.050 3.950 - - - 0 0 - 3.189 3.110 - - - 0 - 0.00%
1994-04-28 0 4.050 3.975 4.075 - - 0 0 - 3.189 3.129 3.208 - - 0 - 0.00%
1994-04-27 0 4.050 3.975 4.075 - - 0 0 - 3.189 3.129 3.208 - - 0 - 0.00%
1994-04-26 0 4.050 4.025 4.075 4.050 4.050 410,000 1,660,500 4.0500 3.189 3.169 3.208 3.189 3.189 520,773 3.1885 0.62%
1994-04-25 0 4.025 3.975 4.075 - - 0 0 - 3.169 3.129 3.208 - - 0 - 0.00%
1994-04-22 0 4.025 4.000 4.050 - - 0 0 - 3.169 3.149 3.189 - - 0 - 0.00%
1994-04-21 0 4.025 4.025 4.050 4.025 4.025 155,000 623,875 4.0250 3.169 3.169 3.189 3.169 3.169 196,878 3.1688 0.00%
1994-04-20 0 4.025 4.000 4.100 4.025 4.050 840,000 3,393,500 4.0399 3.169 3.149 3.228 3.169 3.189 1,066,950 3.1806 0.63%
1994-04-19 0 4.000 3.950 4.050 4.000 4.050 110,000 440,250 4.0023 3.149 3.110 3.189 3.149 3.189 139,720 3.1510 -1.23%
1994-04-18 0 4.050 4.050 - 4.050 4.100 13,317 53,852 4.0439 3.189 3.189 - 3.189 3.228 16,915 3.1837 0.00%
1994-04-15 0 4.050 4.025 4.050 4.050 4.050 301,575 1,221,143 4.0492 3.189 3.169 3.189 3.189 3.189 383,054 3.1879 0.00%
1994-04-14 0 4.050 4.050 4.075 4.000 4.075 474,850 1,922,086 4.0478 3.189 3.189 3.208 3.149 3.208 603,144 3.1868 0.00%
1994-04-13 0 4.050 4.050 - 4.050 4.050 400,000 1,620,000 4.0500 3.189 3.189 - 3.189 3.189 508,071 3.1885 -1.22%
1994-04-12 0 4.100 4.100 - - - 0 0 - 3.228 3.228 - - - 0 - 1.86%
1994-04-11 0 4.025 4.025 - - - 1,644 6,412 3.9002 3.169 3.169 - - - 2,088 3.0706 0.00%
1994-04-08 0 4.025 4.025 4.050 4.025 4.025 310,000 1,247,750 4.0250 3.169 3.169 3.189 3.169 3.169 393,755 3.1688 -0.62%
1994-04-07 0 4.050 4.050 4.100 4.050 4.050 100,000 405,000 4.0500 3.189 3.189 3.228 3.189 3.189 127,018 3.1885 0.00%
1994-04-06 0 4.050 4.050 4.150 - - 0 0 - 3.189 3.189 3.267 - - 0 - 0.00%
1994-03-31 0 4.050 4.000 - - - 0 0 - 3.189 3.149 - - - 0 - 0.00%
1994-03-30 0 4.050 4.050 - 4.050 4.100 61,332 250,761 4.0886 3.189 3.189 - 3.189 3.228 77,903 3.2189 -2.41%
1994-03-29 0 4.150 4.150 - 4.150 4.150 10,000 41,500 4.1500 3.267 3.267 - 3.267 3.267 12,702 3.2673 0.00%
1994-03-28 0 4.150 4.150 - 4.150 4.150 40,000 166,000 4.1500 3.267 3.267 - 3.267 3.267 50,807 3.2673 0.00%
1994-03-25 0 4.150 4.150 - 4.150 4.200 15,000 62,500 4.1667 3.267 3.267 - 3.267 3.307 19,053 3.2804 1.22%
1994-03-24 0 4.100 4.050 4.075 4.050 4.100 44,075 178,643 4.0532 3.228 3.189 3.208 3.189 3.228 55,983 3.1910 2.50%
1994-03-23 0 4.000 - - - - 0 0 - 3.149 - - - - 0 - 0.00%
1994-03-22 0 4.000 4.000 4.150 4.000 4.300 603,837 2,504,964 4.1484 3.149 3.149 3.267 3.149 3.385 766,981 3.2660 -9.09%
1994-03-21 0 4.400 - 4.400 - - 0 0 - 3.464 - 3.464 - - 0 - -3.30%
1994-03-18 0 4.550 - 4.550 - - 0 0 - 3.582 - 3.582 - - 0 - 0.00%
1994-03-17 0 4.550 - 4.550 - - 0 0 - 3.582 - 3.582 - - 0 - 0.00%
1994-03-16 0 4.550 4.525 4.600 4.550 4.550 165,000 750,750 4.5500 3.582 3.562 3.622 3.582 3.582 209,579 3.5822 -0.55%
1994-03-15 0 4.575 - 4.575 - - 0 0 - 3.602 - 3.602 - - 0 - -0.54%
1994-03-14 0 4.600 - - - - 0 0 - 3.622 - - - - 0 - 0.00%
1994-03-11 0 4.600 4.600 - 4.550 4.600 260,000 1,188,500 4.5712 3.622 3.622 - 3.582 3.622 330,246 3.5988 -1.08%
1994-03-10 0 4.650 - 4.750 - - 0 0 - 3.661 - 3.740 - - 0 - 0.00%
1994-03-09 0 4.650 - - - - 2,327 10,355 4.4499 3.661 - - - - 2,956 3.5034 0.00%
1994-03-08 0 4.650 - - - - 4,990 22,455 4.5000 3.661 - - - - 6,338 3.5428 0.00%
1994-03-07 0 4.650 4.650 4.725 4.650 4.650 100,000 465,000 4.6500 3.661 3.661 3.720 3.661 3.661 127,018 3.6609 0.00%
1994-03-04 0 4.650 - 4.700 - - 0 0 - 3.661 - 3.700 - - 0 - 0.00%
1994-03-03 0 4.650 4.625 4.675 4.650 4.700 400,000 1,872,500 4.6813 3.661 3.641 3.681 3.661 3.700 508,071 3.6855 -1.06%
1994-03-02 0 4.700 - 4.700 - - 0 0 - 3.700 - 3.700 - - 0 - 0.00%
1994-03-01 0 4.700 - 4.700 4.700 4.725 700,000 3,300,000 4.7143 3.700 - 3.700 3.700 3.720 889,125 3.7115 -0.53%
1994-02-28 0 4.725 - 4.750 - - 0 0 - 3.720 - 3.740 - - 0 - 0.00%
1994-02-25 0 4.725 - 4.750 - - 0 0 - 3.720 - 3.740 - - 0 - 0.00%
1994-02-24 0 4.725 - 4.725 4.725 4.725 600,000 2,835,000 4.7250 3.720 - 3.720 3.720 3.720 762,107 3.7200 0.00%
1994-02-23 0 4.725 4.725 4.750 4.725 4.725 570,000 2,693,250 4.7250 3.720 3.720 3.740 3.720 3.720 724,002 3.7200 0.00%
1994-02-22 0 4.725 4.625 4.725 4.725 4.725 400,000 1,890,000 4.7250 3.720 3.641 3.720 3.720 3.720 508,071 3.7200 0.00%
1994-02-21 0 4.725 - - - - 0 0 - 3.720 - - - - 0 - 0.00%
1994-02-18 0 4.725 - 4.750 4.700 4.725 300,000 1,416,250 4.7208 3.720 - 3.740 3.700 3.720 381,053 3.7167 0.00%
1994-02-17 0 4.725 4.700 4.750 4.725 4.750 360,000 1,704,625 4.7351 3.720 3.700 3.740 3.720 3.740 457,264 3.7279 0.00%
1994-02-16 0 4.725 - 4.800 4.725 4.725 100,000 472,500 4.7250 3.720 - 3.779 3.720 3.720 127,018 3.7200 -1.05%
1994-02-15 0 4.775 4.700 4.875 4.775 4.775 200,000 955,000 4.7750 3.759 3.700 3.838 3.759 3.759 254,036 3.7593 -0.52%
1994-02-14 0 4.800 4.750 4.825 4.750 4.800 300,000 1,435,000 4.7833 3.779 3.740 3.799 3.740 3.779 381,053 3.7659 0.00%
1994-02-09 0 4.800 4.800 4.900 4.800 4.900 55,000 269,000 4.8909 3.779 3.779 3.858 3.779 3.858 69,860 3.8506 -1.03%
1994-02-08 0 4.850 - 4.850 - - 0 0 - 3.818 - 3.818 - - 0 - -1.02%
1994-02-07 0 4.900 - - - - 0 0 - 3.858 - - - - 0 - 0.00%
1994-02-04 0 4.900 4.900 4.950 4.875 4.975 568,317 2,781,090 4.8936 3.858 3.858 3.897 3.838 3.917 721,864 3.8527 -0.51%
1994-02-03 0 4.925 4.900 4.925 4.900 4.950 1,110,000 5,443,875 4.9044 3.877 3.858 3.877 3.858 3.897 1,409,898 3.8612 0.51%
1994-02-02 0 4.900 - 4.950 4.900 4.950 575,000 2,821,500 4.9070 3.858 - 3.897 3.858 3.897 730,353 3.8632 0.00%
1994-02-01 0 4.900 - 4.950 - - 0 0 - 3.858 - 3.897 - - 0 - 0.00%
1994-01-31 0 4.900 - 4.950 - - 2,660 13,034 4.9000 3.858 - 3.897 - - 3,379 3.8577 0.00%
1994-01-28 0 4.900 4.800 4.900 4.900 4.950 700,000 3,440,000 4.9143 3.858 3.779 3.858 3.858 3.897 889,125 3.8690 0.00%
1994-01-27 0 4.900 - 4.900 4.900 4.925 1,110,741 5,442,770 4.9001 3.858 - 3.858 3.858 3.877 1,410,839 3.8578 1.03%
1994-01-26 0 4.850 4.850 - 4.850 4.850 210,000 1,018,500 4.8500 3.818 3.818 - 3.818 3.818 266,737 3.8184 0.00%
1994-01-25 0 4.850 - 4.875 4.800 4.850 525,000 2,545,750 4.8490 3.818 - 3.838 3.779 3.818 666,844 3.8176 0.00%
1994-01-24 0 4.850 4.800 4.950 4.800 4.950 265,000 1,290,750 4.8708 3.818 3.779 3.897 3.779 3.897 336,597 3.8347 1.04%
1994-01-21 0 4.800 4.800 4.900 4.800 4.800 485,000 2,328,000 4.8000 3.779 3.779 3.858 3.779 3.779 616,036 3.7790 0.00%
1994-01-20 0 4.800 4.800 4.900 - - 0 0 - 3.779 3.779 3.858 - - 0 - 0.00%
1994-01-19 0 4.800 4.800 4.900 4.800 4.825 665,000 3,192,375 4.8006 3.779 3.779 3.858 3.779 3.799 844,669 3.7794 0.00%
1994-01-18 0 4.800 4.800 4.950 4.800 4.800 518,317 2,486,674 4.7976 3.779 3.779 3.897 3.779 3.779 658,355 3.7771 0.00%
1994-01-17 0 4.800 4.750 4.850 4.800 4.800 5,000 24,000 4.8000 3.779 3.740 3.818 3.779 3.779 6,351 3.7790 1.05%
1994-01-14 0 4.750 4.750 - 4.750 4.750 520,000 2,470,000 4.7500 3.740 3.740 - 3.740 3.740 660,493 3.7396 1.06%
1994-01-13 0 4.700 4.800 4.850 4.600 4.800 1,160,000 5,480,500 4.7246 3.700 3.779 3.818 3.622 3.779 1,473,407 3.7196 -2.08%
1994-01-12 0 4.800 4.800 4.900 4.800 4.850 980,000 4,704,500 4.8005 3.779 3.779 3.858 3.779 3.818 1,244,775 3.7794 -3.03%
1994-01-11 0 4.950 4.950 5.000 4.950 5.000 1,518,317 7,515,922 4.9502 3.897 3.897 3.936 3.897 3.936 1,928,533 3.8972 0.00%
1994-01-10 0 4.950 4.950 5.050 4.950 5.000 1,035,000 5,173,250 4.9983 3.897 3.897 3.976 3.897 3.936 1,314,635 3.9351 -1.00%
1994-01-07 0 5.000 - 5.000 - - 0 0 - 3.936 - 3.936 - - 0 - -2.91%
1994-01-06 0 5.150 - 5.150 5.200 5.200 206,762 1,074,810 5.1983 4.055 - 4.055 4.094 4.094 262,625 4.0926 -1.27%
1994-01-05 0 5.250 5.250 5.400 5.200 5.300 571,728 2,979,140 5.2108 4.107 4.107 4.224 4.068 4.146 730,860 4.0762 -0.94%
1994-01-04 0 5.300 5.200 5.350 4.900 5.350 745,000 3,820,750 5.1285 4.146 4.068 4.185 3.833 4.185 952,360 4.0119 10.42%
1994-01-03 0 4.800 4.800 - 4.700 4.800 425,000 1,998,500 4.7024 3.755 3.755 - 3.677 3.755 543,292 3.6785

Copyright & disclaimer, Privacy policy

Back to top