CHINA ASSETS (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00170  1992-04-15  2017-10-26  2017-11-07
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
2017-11-06 1 - - - - - 0 0 - 6.750 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 6.750 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 6.750 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 6.750 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 6.750 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 6.750 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 6.750 - - - - 0 - 0.00%
2017-10-26 0 6.750 6.750 6.760 6.730 6.750 1,416,397 9,553,602 6.7450 6.750 6.750 6.760 6.730 6.750 1,416,397 6.7450 1.20%
2017-10-25 0 6.670 6.670 6.700 6.660 6.700 245,000 1,634,600 6.6718 6.670 6.670 6.700 6.660 6.700 245,000 6.6718 0.15%
2017-10-24 0 6.660 6.650 6.680 6.650 6.670 135,000 899,000 6.6593 6.660 6.650 6.680 6.650 6.670 135,000 6.6593 0.15%
2017-10-23 0 6.650 6.650 6.660 6.650 6.670 125,000 831,550 6.6524 6.650 6.650 6.660 6.650 6.670 125,000 6.6524 -0.15%
2017-10-20 0 6.660 6.620 6.660 6.660 6.670 45,000 299,900 6.6644 6.660 6.620 6.660 6.660 6.670 45,000 6.6644 0.30%
2017-10-19 0 6.640 6.610 6.670 6.640 6.680 100,000 664,400 6.6440 6.640 6.610 6.670 6.640 6.680 100,000 6.6440 -0.15%
2017-10-18 0 6.650 6.650 6.680 6.650 6.660 25,000 166,300 6.6520 6.650 6.650 6.680 6.650 6.660 25,000 6.6520 -0.15%
2017-10-17 0 6.660 6.660 6.700 6.610 6.700 825,000 5,502,350 6.6695 6.660 6.660 6.700 6.610 6.700 825,000 6.6695 1.22%
2017-10-16 0 6.580 6.570 6.610 6.580 6.580 10,000 65,800 6.5800 6.580 6.570 6.610 6.580 6.580 10,000 6.5800 0.00%
2017-10-13 0 6.580 6.580 6.600 6.570 6.570 15,000 98,550 6.5700 6.580 6.580 6.600 6.570 6.570 15,000 6.5700 0.15%
2017-10-12 0 6.570 6.560 6.610 6.560 6.630 50,000 329,150 6.5830 6.570 6.560 6.610 6.560 6.630 50,000 6.5830 -0.61%
2017-10-11 0 6.610 6.580 6.610 6.600 6.610 30,000 198,100 6.6033 6.610 6.580 6.610 6.600 6.610 30,000 6.6033 0.61%
2017-10-10 0 6.570 6.570 6.620 6.550 6.600 130,000 855,200 6.5785 6.570 6.570 6.620 6.550 6.600 130,000 6.5785 -0.45%
2017-10-09 0 6.600 6.560 6.610 6.600 6.600 65,000 429,000 6.6000 6.600 6.560 6.610 6.600 6.600 65,000 6.6000 -0.15%
2017-10-06 0 6.610 6.610 6.650 6.600 6.610 90,120 595,193 6.6044 6.610 6.610 6.650 6.600 6.610 90,120 6.6044 0.00%
2017-10-04 0 6.610 6.610 6.650 6.610 6.610 60,000 396,600 6.6100 6.610 6.610 6.650 6.610 6.610 60,000 6.6100 0.00%
2017-10-03 0 6.610 6.610 6.630 6.610 6.610 10,000 66,100 6.6100 6.610 6.610 6.630 6.610 6.610 10,000 6.6100 0.00%
2017-09-29 0 6.610 6.610 6.620 6.600 6.620 155,000 1,023,600 6.6039 6.610 6.610 6.620 6.600 6.620 155,000 6.6039 0.46%
2017-09-28 0 6.580 6.580 6.590 6.510 6.580 270,000 1,768,950 6.5517 6.580 6.580 6.590 6.510 6.580 270,000 6.5517 1.70%
2017-09-27 0 6.470 6.470 6.480 6.450 6.500 310,000 2,001,750 6.4573 6.470 6.470 6.480 6.450 6.500 310,000 6.4573 -0.46%
2017-09-26 0 6.500 6.480 6.500 6.500 6.500 50,000 325,000 6.5000 6.500 6.480 6.500 6.500 6.500 50,000 6.5000 0.31%
2017-09-25 0 6.480 6.480 6.500 6.470 6.470 5,000 32,350 6.4700 6.480 6.480 6.500 6.470 6.470 5,000 6.4700 0.15%
2017-09-22 0 6.470 6.470 6.500 6.470 6.470 5,000 32,350 6.4700 6.470 6.470 6.500 6.470 6.470 5,000 6.4700 -0.46%
2017-09-21 0 6.500 6.460 6.500 6.450 6.500 55,000 355,600 6.4655 6.500 6.460 6.500 6.450 6.500 55,000 6.4655 0.62%
2017-09-20 0 6.460 6.460 6.480 6.460 6.510 170,000 1,102,650 6.4862 6.460 6.460 6.480 6.460 6.510 170,000 6.4862 -0.62%
2017-09-19 0 6.500 6.480 6.500 6.480 6.510 40,000 259,950 6.4988 6.500 6.480 6.500 6.480 6.510 40,000 6.4988 0.62%
2017-09-18 0 6.460 6.460 6.500 6.460 6.480 115,000 743,600 6.4661 6.460 6.460 6.500 6.460 6.480 115,000 6.4661 -0.62%
2017-09-15 0 6.500 6.480 6.500 - - 0 0 - 6.500 6.480 6.500 - - 0 - 0.00%
2017-09-14 0 6.500 6.500 6.550 6.500 6.500 225,000 1,462,500 6.5000 6.500 6.500 6.550 6.500 6.500 225,000 6.5000 0.00%
2017-09-13 0 6.500 6.500 6.510 6.450 6.500 75,000 485,100 6.4680 6.500 6.500 6.510 6.450 6.500 75,000 6.4680 0.00%
2017-09-12 0 6.500 6.460 6.500 6.500 6.500 10,000 65,000 6.5000 6.500 6.460 6.500 6.500 6.500 10,000 6.5000 0.00%
2017-09-11 0 6.500 6.490 6.500 6.500 6.520 60,000 390,100 6.5017 6.500 6.490 6.500 6.500 6.520 60,000 6.5017 0.00%
2017-09-08 0 6.500 6.490 6.520 6.500 6.500 20,000 130,000 6.5000 6.500 6.490 6.520 6.500 6.500 20,000 6.5000 0.00%
2017-09-07 0 6.500 6.490 6.520 6.500 6.560 435,000 2,834,700 6.5166 6.500 6.490 6.520 6.500 6.560 435,000 6.5166 -0.91%
2017-09-06 0 6.560 6.550 6.560 6.560 6.570 155,000 1,017,050 6.5616 6.560 6.550 6.560 6.560 6.570 155,000 6.5616 0.15%
2017-09-05 0 6.550 6.550 6.590 6.550 6.590 105,000 691,550 6.5862 6.550 6.550 6.590 6.550 6.590 105,000 6.5862 -0.15%
2017-09-04 0 6.560 6.560 6.570 6.530 6.560 125,000 818,100 6.5448 6.560 6.560 6.570 6.530 6.560 125,000 6.5448 0.46%
2017-09-01 0 6.530 6.530 6.550 6.500 6.530 50,000 326,100 6.5220 6.530 6.530 6.550 6.500 6.530 50,000 6.5220 0.46%
2017-08-31 0 6.500 6.500 6.520 - - 0 0 - 6.500 6.500 6.520 - - 0 - 0.00%
2017-08-30 0 6.500 6.500 6.520 6.480 6.500 125,000 812,100 6.4968 6.500 6.500 6.520 6.480 6.500 125,000 6.4968 0.62%
2017-08-29 0 6.460 6.460 6.490 6.460 6.480 95,000 614,500 6.4684 6.460 6.460 6.490 6.460 6.480 95,000 6.4684 0.00%
2017-08-28 0 6.460 6.460 6.480 6.460 6.490 20,000 129,450 6.4725 6.460 6.460 6.480 6.460 6.490 20,000 6.4725 -0.46%
2017-08-25 0 6.490 6.470 6.490 6.480 6.490 45,000 291,950 6.4878 6.490 6.470 6.490 6.480 6.490 45,000 6.4878 0.46%
2017-08-24 0 6.460 6.460 6.480 6.450 6.480 39,000 251,850 6.4577 6.460 6.460 6.480 6.450 6.480 39,000 6.4577 -0.15%
2017-08-22 0 6.470 6.460 6.480 6.460 6.470 35,000 226,250 6.4643 6.470 6.460 6.480 6.460 6.470 35,000 6.4643 0.00%
2017-08-21 0 6.470 6.460 6.470 6.410 6.470 95,000 612,700 6.4495 6.470 6.460 6.470 6.410 6.470 95,000 6.4495 0.00%
2017-08-18 0 6.470 6.470 6.490 6.470 6.500 35,000 226,600 6.4743 6.470 6.470 6.490 6.470 6.500 35,000 6.4743 -0.15%
2017-08-17 0 6.480 6.460 6.480 6.460 6.480 25,000 161,600 6.4640 6.480 6.460 6.480 6.460 6.480 25,000 6.4640 0.00%
2017-08-16 0 6.480 6.480 6.550 6.460 6.470 70,000 452,500 6.4643 6.480 6.480 6.550 6.460 6.470 70,000 6.4643 0.15%
2017-08-15 0 6.470 6.460 6.470 6.460 6.480 165,000 1,066,650 6.4645 6.470 6.460 6.470 6.460 6.480 165,000 6.4645 -0.15%
2017-08-14 0 6.480 6.480 6.490 6.480 6.480 60,000 388,800 6.4800 6.480 6.480 6.490 6.480 6.480 60,000 6.4800 0.00%
2017-08-11 0 6.480 6.480 6.530 6.480 6.490 90,000 583,350 6.4817 6.480 6.480 6.530 6.480 6.490 90,000 6.4817 0.00%
2017-08-10 0 6.480 6.480 6.550 6.480 6.500 90,000 583,400 6.4822 6.480 6.480 6.550 6.480 6.500 90,000 6.4822 0.00%
2017-08-09 0 6.480 6.480 6.530 6.480 6.500 70,000 454,900 6.4986 6.480 6.480 6.530 6.480 6.500 70,000 6.4986 -0.31%
2017-08-08 0 6.500 6.470 6.500 6.470 6.530 185,000 1,202,000 6.4973 6.500 6.470 6.500 6.470 6.530 185,000 6.4973 0.46%
2017-08-07 0 6.470 6.470 6.500 6.460 6.460 5,000 32,300 6.4600 6.470 6.470 6.500 6.460 6.460 5,000 6.4600 0.00%
2017-08-04 0 6.470 6.460 6.470 6.460 6.470 25,000 161,550 6.4620 6.470 6.460 6.470 6.460 6.470 25,000 6.4620 0.00%
2017-08-03 0 6.470 6.460 6.480 6.470 6.470 35,000 226,450 6.4700 6.470 6.460 6.480 6.470 6.470 35,000 6.4700 0.00%
2017-08-02 0 6.470 6.470 6.500 6.470 6.480 15,000 97,100 6.4733 6.470 6.470 6.500 6.470 6.480 15,000 6.4733 0.00%
2017-08-01 0 6.470 6.470 6.500 6.460 6.470 35,000 226,400 6.4686 6.470 6.470 6.500 6.460 6.470 35,000 6.4686 0.00%
2017-07-31 0 6.470 6.470 6.490 6.470 6.480 35,000 226,800 6.4800 6.470 6.470 6.490 6.470 6.480 35,000 6.4800 -0.46%
2017-07-28 0 6.500 6.480 6.500 6.470 6.500 50,000 324,250 6.4850 6.500 6.480 6.500 6.470 6.500 50,000 6.4850 0.00%
2017-07-27 0 6.500 6.490 6.510 6.490 6.500 55,000 357,400 6.4982 6.500 6.490 6.510 6.490 6.500 55,000 6.4982 0.00%
2017-07-26 0 6.500 6.460 6.530 6.460 6.500 250,000 1,620,400 6.4816 6.500 6.460 6.530 6.460 6.500 250,000 6.4816 0.62%
2017-07-25 0 6.460 6.450 6.480 6.450 6.460 74,000 477,450 6.4520 6.460 6.450 6.480 6.450 6.460 74,000 6.4520 0.16%
2017-07-24 0 6.450 6.450 6.460 6.440 6.450 875,000 5,641,800 6.4478 6.450 6.450 6.460 6.440 6.450 875,000 6.4478 0.00%
2017-07-21 0 6.450 6.450 6.480 6.450 6.460 109,000 703,460 6.4538 6.450 6.450 6.480 6.450 6.460 109,000 6.4538 -0.15%
2017-07-20 0 6.460 6.450 6.460 6.460 6.460 15,000 96,900 6.4600 6.460 6.450 6.460 6.460 6.460 15,000 6.4600 0.16%
2017-07-19 0 6.450 6.450 6.480 6.450 6.460 185,000 1,193,300 6.4503 6.450 6.450 6.480 6.450 6.460 185,000 6.4503 0.00%
2017-07-18 0 6.450 6.450 6.470 6.450 6.480 160,000 1,032,900 6.4556 6.450 6.450 6.470 6.450 6.480 160,000 6.4556 -0.31%
2017-07-17 0 6.470 6.460 6.470 6.440 6.470 232,000 1,496,370 6.4499 6.470 6.460 6.470 6.440 6.470 232,000 6.4499 0.31%
2017-07-14 0 6.450 6.450 6.470 6.450 6.460 155,000 999,850 6.4506 6.450 6.450 6.470 6.450 6.460 155,000 6.4506 -0.31%
2017-07-13 0 6.470 6.450 6.480 6.430 6.470 90,000 580,800 6.4533 6.470 6.450 6.480 6.430 6.470 90,000 6.4533 -0.46%
2017-07-12 0 6.500 6.450 6.500 6.480 6.500 105,000 681,900 6.4943 6.500 6.450 6.500 6.480 6.500 105,000 6.4943 0.31%
2017-07-11 0 6.480 6.470 6.480 6.480 6.500 470,000 3,054,800 6.4996 6.480 6.470 6.480 6.480 6.500 470,000 6.4996 -0.31%
2017-07-10 0 6.500 6.470 6.500 6.450 6.500 420,000 2,728,500 6.4964 6.500 6.470 6.500 6.450 6.500 420,000 6.4964 0.93%
2017-07-07 0 6.440 6.440 6.470 6.440 6.500 450,000 2,908,750 6.4639 6.440 6.440 6.470 6.440 6.500 450,000 6.4639 -0.92%
2017-07-06 0 6.500 6.490 6.510 6.430 6.500 635,000 4,112,900 6.4770 6.500 6.490 6.510 6.430 6.500 635,000 6.4770 0.62%
2017-07-05 0 6.460 6.460 6.470 6.350 6.480 1,690,000 10,880,650 6.4383 6.460 6.460 6.470 6.350 6.480 1,690,000 6.4383 0.62%
2017-07-04 0 6.420 6.420 6.430 6.190 6.450 3,893,641 24,454,983 6.2807 6.420 6.420 6.430 6.190 6.450 3,893,641 6.2807 52.49%
2017-07-03 1 - - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2017-06-26 0 4.210 4.220 4.260 3.980 4.280 688,208 2,836,746 4.1219 4.210 4.220 4.260 3.980 4.280 688,208 4.1219 6.85%
2017-06-23 0 3.940 3.870 3.960 3.850 3.970 115,000 448,400 3.8991 3.940 3.870 3.960 3.850 3.970 115,000 3.8991 -0.51%
2017-06-22 0 3.960 3.860 3.960 3.940 3.970 85,000 336,350 3.9571 3.960 3.860 3.960 3.940 3.970 85,000 3.9571 1.02%
2017-06-21 0 3.920 3.840 3.940 3.900 3.920 40,000 156,400 3.9100 3.920 3.840 3.940 3.900 3.920 40,000 3.9100 -0.51%
2017-06-20 0 3.940 3.850 3.940 3.890 3.960 85,000 335,200 3.9435 3.940 3.850 3.940 3.890 3.960 85,000 3.9435 2.07%
2017-06-19 0 3.860 3.820 3.880 3.840 3.860 45,000 173,100 3.8467 3.860 3.820 3.880 3.840 3.860 45,000 3.8467 1.58%
2017-06-16 0 3.800 3.800 3.840 3.800 3.800 10,000 38,000 3.8000 3.800 3.800 3.840 3.800 3.800 10,000 3.8000 0.00%
2017-06-15 0 3.800 3.790 3.840 3.800 3.800 10,000 38,000 3.8000 3.800 3.790 3.840 3.800 3.800 10,000 3.8000 -1.04%
2017-06-14 0 3.840 3.830 3.840 3.800 3.850 65,000 248,000 3.8154 3.840 3.830 3.840 3.800 3.850 65,000 3.8154 1.59%
2017-06-13 0 3.780 3.780 3.840 3.750 3.850 95,000 359,800 3.7874 3.780 3.780 3.840 3.750 3.850 95,000 3.7874 -4.06%
2017-06-12 0 3.940 3.840 3.940 3.900 3.940 74,000 290,400 3.9243 3.940 3.840 3.940 3.900 3.940 74,000 3.9243 1.03%
2017-06-09 0 3.900 3.900 3.950 3.900 3.950 80,000 312,350 3.9044 3.900 3.900 3.950 3.900 3.950 80,000 3.9044 0.00%
2017-06-08 0 3.900 3.900 3.960 3.900 3.900 40,000 156,000 3.9000 3.900 3.900 3.960 3.900 3.900 40,000 3.9000 0.00%
2017-06-07 0 3.900 3.870 3.960 3.870 3.970 105,000 410,100 3.9057 3.900 3.870 3.960 3.870 3.970 105,000 3.9057 2.90%
2017-06-06 0 3.790 3.780 3.840 3.790 3.790 5,000 18,950 3.7900 3.790 3.780 3.840 3.790 3.790 5,000 3.7900 -2.32%
2017-06-05 0 3.880 3.770 3.890 - - 0 0 - 3.880 3.770 3.890 - - 0 - 0.00%
2017-06-02 0 3.880 3.750 3.890 3.860 3.900 70,000 271,600 3.8800 3.880 3.750 3.890 3.860 3.900 70,000 3.8800 1.57%
2017-06-01 0 3.820 3.820 3.870 3.800 3.850 45,000 172,250 3.8278 3.820 3.820 3.870 3.800 3.850 45,000 3.8278 0.00%
2017-05-31 0 3.820 3.820 3.850 3.680 3.820 110,000 417,550 3.7959 3.820 3.820 3.850 3.680 3.820 110,000 3.7959 0.53%
2017-05-29 0 3.800 3.690 3.800 - - 0 0 - 3.800 3.690 3.800 - - 0 - -0.26%
2017-05-26 0 3.810 3.750 3.810 - - 0 0 - 3.810 3.750 3.810 - - 0 - 0.00%
2017-05-25 0 3.810 3.720 3.820 3.750 3.810 85,000 323,450 3.8053 3.810 3.720 3.820 3.750 3.810 85,000 3.8053 1.33%
2017-05-24 0 3.760 3.700 3.790 - - 0 0 - 3.760 3.700 3.790 - - 0 - 0.00%
2017-05-23 0 3.760 3.700 3.820 - - 0 0 - 3.760 3.700 3.820 - - 0 - 0.00%
2017-05-22 0 3.760 3.700 3.840 - - 0 0 - 3.760 3.700 3.840 - - 0 - 0.00%
2017-05-19 0 3.760 3.700 3.820 - - 0 0 - 3.760 3.700 3.820 - - 0 - 0.00%
2017-05-18 0 3.760 3.700 3.820 - - 0 0 - 3.760 3.700 3.820 - - 0 - 0.00%
2017-05-17 0 3.760 3.750 3.820 3.760 3.830 15,000 56,750 3.7833 3.760 3.750 3.820 3.760 3.830 15,000 3.7833 -0.27%
2017-05-16 0 3.770 3.770 3.840 3.750 3.770 135,000 508,250 3.7648 3.770 3.770 3.840 3.750 3.770 135,000 3.7648 -0.79%
2017-05-15 0 3.800 3.760 3.800 3.800 3.880 55,000 210,650 3.8300 3.800 3.760 3.800 3.800 3.880 55,000 3.8300 0.00%
2017-05-12 0 3.800 3.760 3.840 - - 0 0 - 3.800 3.760 3.840 - - 0 - 0.00%
2017-05-11 0 3.800 3.770 3.870 - - 0 0 - 3.800 3.770 3.870 - - 0 - 0.00%
2017-05-10 0 3.800 3.790 3.860 - - 0 0 - 3.800 3.790 3.860 - - 0 - 0.00%
2017-05-09 0 3.800 3.790 3.860 3.800 3.870 45,000 173,000 3.8444 3.800 3.790 3.860 3.800 3.870 45,000 3.8444 -0.52%
2017-05-08 0 3.820 3.700 3.860 3.820 3.820 30,000 114,400 3.8133 3.820 3.700 3.860 3.820 3.820 30,000 3.8133 0.53%
2017-05-05 0 3.800 3.780 3.850 3.720 3.820 135,000 511,800 3.7911 3.800 3.780 3.850 3.720 3.820 135,000 3.7911 2.15%
2017-05-04 0 3.720 3.670 3.720 3.610 3.720 70,000 256,700 3.6671 3.720 3.670 3.720 3.610 3.720 70,000 3.6671 -1.85%
2017-05-02 0 3.790 3.730 3.790 - - 0 0 - 3.790 3.730 3.790 - - 0 - 0.00%
2017-04-28 0 3.790 3.730 3.790 - - 0 0 - 3.790 3.730 3.790 - - 0 - 0.00%
2017-04-27 0 3.790 3.720 3.810 - - 0 0 - 3.790 3.720 3.810 - - 0 - 0.00%
2017-04-26 0 3.790 3.720 3.790 3.720 3.790 45,000 168,700 3.7489 3.790 3.720 3.790 3.720 3.790 45,000 3.7489 1.61%
2017-04-25 0 3.730 3.730 3.790 3.730 3.740 30,000 111,950 3.7317 3.730 3.730 3.790 3.730 3.740 30,000 3.7317 -1.32%
2017-04-24 0 3.780 3.780 3.830 - - 0 0 - 3.780 3.780 3.830 - - 0 - 1.07%
2017-04-21 0 3.740 3.740 3.830 3.730 3.730 10,000 37,300 3.7300 3.740 3.740 3.830 3.730 3.730 10,000 3.7300 -1.58%
2017-04-20 0 3.800 3.730 3.850 3.710 3.800 10,000 37,550 3.7550 3.800 3.730 3.850 3.710 3.800 10,000 3.7550 -1.30%
2017-04-19 0 3.850 3.640 3.880 - - 0 0 - 3.850 3.640 3.880 - - 0 - 0.00%
2017-04-18 0 3.850 3.740 3.870 3.850 3.850 50,000 192,500 3.8500 3.850 3.740 3.870 3.850 3.850 50,000 3.8500 1.05%
2017-04-13 0 3.810 3.770 3.850 - - 0 0 - 3.810 3.770 3.850 - - 0 - 0.00%
2017-04-12 0 3.810 3.790 3.880 3.780 3.820 20,000 76,000 3.8000 3.810 3.790 3.880 3.780 3.820 20,000 3.8000 -2.06%
2017-04-11 0 3.890 3.790 3.900 3.890 3.890 15,000 58,350 3.8900 3.890 3.790 3.900 3.890 3.890 15,000 3.8900 0.00%
2017-04-10 0 3.890 3.750 3.890 - - 0 0 - 3.890 3.750 3.890 - - 0 - 0.00%
2017-04-07 0 3.890 3.800 3.960 3.800 3.890 40,000 153,100 3.8275 3.890 3.800 3.960 3.800 3.890 40,000 3.8275 -0.26%
2017-04-06 0 3.900 3.860 3.940 - - 0 0 - 3.900 3.860 3.940 - - 0 - 0.00%
2017-04-05 0 3.900 3.900 3.940 3.870 3.950 75,000 294,200 3.9227 3.900 3.900 3.940 3.870 3.950 75,000 3.9227 -0.26%
2017-04-03 0 3.910 3.860 3.940 3.910 3.910 10,000 39,100 3.9100 3.910 3.860 3.940 3.910 3.910 10,000 3.9100 0.51%
2017-03-31 0 3.890 3.860 3.890 3.890 3.890 20,000 77,800 3.8900 3.890 3.860 3.890 3.890 3.890 20,000 3.8900 0.78%
2017-03-30 0 3.860 3.830 3.860 3.800 3.860 55,000 210,500 3.8273 3.860 3.830 3.860 3.800 3.860 55,000 3.8273 -0.77%
2017-03-29 0 3.890 3.810 3.900 3.850 3.890 20,000 77,400 3.8700 3.890 3.810 3.900 3.850 3.890 20,000 3.8700 -1.52%
2017-03-28 0 3.950 3.850 3.960 3.890 3.950 10,000 39,200 3.9200 3.950 3.850 3.960 3.890 3.950 10,000 3.9200 1.54%
2017-03-27 0 3.890 3.850 3.910 3.840 3.900 35,000 135,750 3.8786 3.890 3.850 3.910 3.840 3.900 35,000 3.8786 -0.51%
2017-03-24 0 3.910 3.860 3.980 - - 0 0 - 3.910 3.860 3.980 - - 0 - 0.00%
2017-03-23 0 3.910 3.880 3.950 3.830 3.910 15,000 57,850 3.8567 3.910 3.880 3.950 3.830 3.910 15,000 3.8567 0.26%
2017-03-22 0 3.900 3.850 3.940 - - 0 0 - 3.900 3.850 3.940 - - 0 - 0.00%
2017-03-21 0 3.900 3.850 3.960 3.900 3.900 10,000 39,000 3.9000 3.900 3.850 3.960 3.900 3.900 10,000 3.9000 -1.76%
2017-03-20 0 3.970 3.900 3.970 3.940 3.980 65,000 257,200 3.9569 3.970 3.900 3.970 3.940 3.980 65,000 3.9569 1.02%
2017-03-17 0 3.930 3.910 3.930 3.910 3.930 45,000 176,750 3.9278 3.930 3.910 3.930 3.910 3.930 45,000 3.9278 0.26%
2017-03-16 0 3.920 3.820 3.940 3.900 3.920 65,000 254,200 3.9108 3.920 3.820 3.940 3.900 3.920 65,000 3.9108 0.26%
2017-03-15 0 3.910 3.830 3.910 - - 0 0 - 3.910 3.830 3.910 - - 0 - -0.26%
2017-03-14 0 3.920 3.860 3.920 3.900 3.920 65,000 253,750 3.9038 3.920 3.860 3.920 3.900 3.920 65,000 3.9038 0.51%
2017-03-13 0 3.900 3.820 3.920 3.780 3.900 100,000 388,200 3.8820 3.900 3.820 3.920 3.780 3.900 100,000 3.8820 0.78%
2017-03-10 0 3.870 3.780 3.870 3.800 3.870 60,000 229,600 3.8267 3.870 3.780 3.870 3.800 3.870 60,000 3.8267 2.65%
2017-03-09 0 3.770 3.730 3.840 - - 0 0 - 3.770 3.730 3.840 - - 0 - 0.00%
2017-03-08 0 3.770 3.770 3.850 3.770 3.770 185,000 697,450 3.7700 3.770 3.770 3.850 3.770 3.770 185,000 3.7700 -0.79%
2017-03-07 0 3.800 3.750 3.890 - - 0 0 - 3.800 3.750 3.890 - - 0 - 0.00%
2017-03-06 0 3.800 3.750 3.900 - - 0 0 - 3.800 3.750 3.900 - - 0 - 0.00%
2017-03-03 0 3.800 3.780 3.880 3.800 3.800 10,000 38,000 3.8000 3.800 3.780 3.880 3.800 3.800 10,000 3.8000 -0.78%
2017-03-02 0 3.830 3.830 3.900 3.800 3.800 10,000 38,000 3.8000 3.830 3.830 3.900 3.800 3.800 10,000 3.8000 0.52%
2017-03-01 0 3.810 3.810 3.890 3.800 3.800 10,000 38,000 3.8000 3.810 3.810 3.890 3.800 3.800 10,000 3.8000 -0.52%
2017-02-28 0 3.830 3.830 3.900 3.830 3.830 5,000 19,150 3.8300 3.830 3.830 3.900 3.830 3.830 5,000 3.8300 -0.52%
2017-02-27 0 3.850 3.850 3.900 - - 0 0 - 3.850 3.850 3.900 - - 0 - 0.00%
2017-02-24 0 3.850 3.810 3.900 3.850 3.880 30,000 115,800 3.8600 3.850 3.810 3.900 3.850 3.880 30,000 3.8600 -0.26%
2017-02-23 0 3.860 3.850 3.910 3.860 3.920 20,000 77,800 3.8900 3.860 3.850 3.910 3.860 3.920 20,000 3.8900 -0.52%
2017-02-22 0 3.880 3.820 3.910 3.880 3.880 10,000 38,800 3.8800 3.880 3.820 3.910 3.880 3.880 10,000 3.8800 -0.77%
2017-02-21 0 3.910 3.840 3.910 3.910 3.910 5,000 19,550 3.9100 3.910 3.840 3.910 3.910 3.910 5,000 3.9100 0.77%
2017-02-20 0 3.880 3.810 3.930 3.880 3.880 35,000 135,800 3.8800 3.880 3.810 3.930 3.880 3.880 35,000 3.8800 -0.51%
2017-02-17 0 3.900 3.880 3.910 3.870 3.900 80,000 310,250 3.8781 3.900 3.880 3.910 3.870 3.900 80,000 3.8781 0.78%
2017-02-16 0 3.870 3.800 3.870 3.870 3.870 34,000 131,140 3.8571 3.870 3.800 3.870 3.870 3.870 34,000 3.8571 1.04%
2017-02-15 0 3.830 3.790 3.830 3.600 3.930 540,000 2,032,950 3.7647 3.830 3.790 3.830 3.600 3.930 540,000 3.7647 -3.04%
2017-02-14 0 3.950 3.930 4.000 - - 0 0 - 3.950 3.930 4.000 - - 0 - 0.00%
2017-02-13 0 3.950 3.900 3.990 3.940 3.950 60,000 236,950 3.9492 3.950 3.900 3.990 3.940 3.950 60,000 3.9492 -1.25%
2017-02-10 0 4.000 3.960 4.000 4.000 4.000 30,000 120,000 4.0000 4.000 3.960 4.000 4.000 4.000 30,000 4.0000 1.27%
2017-02-09 0 3.950 3.920 4.000 3.950 3.950 30,000 118,350 3.9450 3.950 3.920 4.000 3.950 3.950 30,000 3.9450 -0.50%
2017-02-08 0 3.970 3.950 4.020 3.940 4.000 85,000 336,300 3.9565 3.970 3.950 4.020 3.940 4.000 85,000 3.9565 0.00%
2017-02-07 0 3.970 3.910 3.970 3.970 3.970 10,000 39,700 3.9700 3.970 3.910 3.970 3.970 3.970 10,000 3.9700 1.28%
2017-02-06 0 3.920 3.920 3.950 3.900 3.900 10,000 39,000 3.9000 3.920 3.920 3.950 3.900 3.900 10,000 3.9000 -0.76%
2017-02-03 0 3.950 3.920 3.950 - - 0 0 - 3.950 3.920 3.950 - - 0 - 0.00%
2017-02-02 0 3.950 3.930 3.950 3.920 3.950 10,000 39,350 3.9350 3.950 3.930 3.950 3.920 3.950 10,000 3.9350 0.51%
2017-02-01 0 3.930 3.870 3.940 3.930 3.930 10,000 39,300 3.9300 3.930 3.870 3.940 3.930 3.930 10,000 3.9300 -0.25%
2017-01-27 0 3.940 3.940 3.980 3.930 3.930 10,000 39,300 3.9300 3.940 3.940 3.980 3.930 3.930 10,000 3.9300 -0.25%
2017-01-26 0 3.950 3.950 3.980 3.930 3.950 25,000 98,650 3.9460 3.950 3.950 3.980 3.930 3.950 25,000 3.9460 0.51%
2017-01-25 0 3.930 3.920 3.980 - - 0 0 - 3.930 3.920 3.980 - - 0 - 0.00%
2017-01-24 0 3.930 3.930 3.980 - - 0 0 - 3.930 3.930 3.980 - - 0 - 0.26%
2017-01-23 0 3.920 3.920 3.980 - - 0 0 - 3.920 3.920 3.980 - - 0 - 0.00%
2017-01-20 0 3.920 3.920 4.000 3.920 3.920 5,000 19,600 3.9200 3.920 3.920 4.000 3.920 3.920 5,000 3.9200 -0.76%
2017-01-19 0 3.950 3.900 3.960 3.950 3.950 15,000 59,250 3.9500 3.950 3.900 3.960 3.950 3.950 15,000 3.9500 -0.75%
2017-01-18 0 3.980 3.980 4.030 3.960 3.980 35,000 139,200 3.9771 3.980 3.980 4.030 3.960 3.980 35,000 3.9771 0.00%
2017-01-17 0 3.980 3.950 3.980 3.980 3.980 40,000 159,000 3.9750 3.980 3.950 3.980 3.980 3.980 40,000 3.9750 0.00%
2017-01-16 0 3.980 3.980 4.050 3.980 4.050 50,000 201,200 4.0240 3.980 3.980 4.050 3.980 4.050 50,000 4.0240 -3.40%
2017-01-13 0 4.120 4.040 4.200 - - 0 0 - 4.120 4.040 4.200 - - 0 - 0.00%
2017-01-12 0 4.120 4.050 4.120 4.120 4.180 227,000 941,360 4.1470 4.120 4.050 4.120 4.120 4.180 227,000 4.1470 0.49%
2017-01-11 0 4.100 4.000 4.150 3.970 4.100 105,000 427,300 4.0695 4.100 4.000 4.150 3.970 4.100 105,000 4.0695 3.80%
2017-01-10 0 3.950 3.950 3.960 - - 0 0 - 3.950 3.950 3.960 - - 0 - 0.77%
2017-01-09 0 3.920 3.920 3.950 - - 0 0 - 3.920 3.920 3.950 - - 0 - 0.00%
2017-01-06 0 3.920 3.910 3.950 3.910 3.920 20,000 78,300 3.9150 3.920 3.910 3.950 3.910 3.920 20,000 3.9150 0.51%
2017-01-05 0 3.900 3.900 3.970 - - 0 0 - 3.900 3.900 3.970 - - 0 - 0.00%
2017-01-04 0 3.900 3.890 3.970 3.890 3.900 30,000 116,950 3.8983 3.900 3.890 3.970 3.890 3.900 30,000 3.8983 0.26%
2017-01-03 0 3.890 3.890 3.950 3.880 3.880 5,000 19,400 3.8800 3.890 3.890 3.950 3.880 3.880 5,000 3.8800 0.00%
2016-12-30 0 3.890 3.860 3.970 - - 0 0 - 3.890 3.860 3.970 - - 0 - 0.00%
2016-12-29 0 3.890 3.870 3.930 3.890 3.890 10,000 38,900 3.8900 3.890 3.870 3.930 3.890 3.890 10,000 3.8900 0.00%
2016-12-28 0 3.890 3.890 3.920 3.880 3.880 20,000 77,600 3.8800 3.890 3.890 3.920 3.880 3.880 20,000 3.8800 0.00%
2016-12-23 0 3.890 3.870 3.920 3.870 3.900 100,000 389,000 3.8900 3.890 3.870 3.920 3.870 3.900 100,000 3.8900 -1.27%
2016-12-22 0 3.940 3.900 3.970 - - 0 0 - 3.940 3.900 3.970 - - 0 - 0.00%
2016-12-21 0 3.940 3.930 4.000 3.940 3.950 25,000 98,550 3.9420 3.940 3.930 4.000 3.940 3.950 25,000 3.9420 -0.25%
2016-12-20 0 3.950 3.920 3.970 3.890 3.960 45,000 176,950 3.9322 3.950 3.920 3.970 3.890 3.960 45,000 3.9322 1.28%
2016-12-19 0 3.900 3.820 3.940 3.900 3.920 41,046 160,400 3.9078 3.900 3.820 3.940 3.900 3.920 41,046 3.9078 -0.76%
2016-12-16 0 3.930 3.940 3.950 3.920 3.920 15,745 61,742 3.9214 3.930 3.940 3.950 3.920 3.920 15,745 3.9214 0.26%
2016-12-15 0 3.920 3.920 3.950 3.920 3.950 50,000 196,700 3.9340 3.920 3.920 3.950 3.920 3.950 50,000 3.9340 -0.76%
2016-12-14 0 3.950 3.950 3.990 3.930 3.990 52,151 205,882 3.9478 3.950 3.950 3.990 3.930 3.990 52,151 3.9478 -0.25%
2016-12-13 0 3.960 3.960 3.990 3.960 3.990 95,000 377,150 3.9700 3.960 3.960 3.990 3.960 3.990 95,000 3.9700 -0.25%
2016-12-12 0 3.970 3.940 4.000 3.950 4.000 160,000 634,850 3.9678 3.970 3.940 4.000 3.950 4.000 160,000 3.9678 -0.75%
2016-12-09 0 4.000 4.000 4.020 4.000 4.030 60,000 241,200 4.0200 4.000 4.000 4.020 4.000 4.030 60,000 4.0200 -0.74%
2016-12-08 0 4.030 3.990 4.030 4.000 4.030 95,000 381,700 4.0179 4.030 3.990 4.030 4.000 4.030 95,000 4.0179 0.00%
2016-12-07 0 4.030 4.000 4.050 3.980 4.050 105,000 422,100 4.0200 4.030 4.000 4.050 3.980 4.050 105,000 4.0200 -0.98%
2016-12-06 0 4.070 4.070 4.140 4.040 4.130 255,000 1,039,400 4.0761 4.070 4.070 4.140 4.040 4.130 255,000 4.0761 1.75%
2016-12-05 0 4.000 3.970 4.000 3.960 4.040 265,000 1,054,150 3.9779 4.000 3.970 4.000 3.960 4.040 265,000 3.9779 1.27%
2016-12-02 0 3.950 3.950 3.960 3.950 3.960 245,000 968,600 3.9535 3.950 3.950 3.960 3.950 3.960 245,000 3.9535 -0.50%
2016-12-01 0 3.970 3.950 3.970 3.980 3.980 50,000 199,000 3.9800 3.970 3.950 3.970 3.980 3.980 50,000 3.9800 0.76%
2016-11-30 0 3.940 3.940 3.970 3.940 3.980 135,000 533,550 3.9522 3.940 3.940 3.970 3.940 3.980 135,000 3.9522 0.25%
2016-11-29 0 3.930 3.920 3.970 3.930 4.000 360,000 1,418,300 3.9397 3.930 3.920 3.970 3.930 4.000 360,000 3.9397 -0.51%
2016-11-28 0 3.950 3.940 3.960 3.920 3.950 65,000 256,000 3.9385 3.950 3.940 3.960 3.920 3.950 65,000 3.9385 -0.50%
2016-11-25 0 3.970 3.950 3.970 3.970 3.980 150,000 595,800 3.9720 3.970 3.950 3.970 3.970 3.980 150,000 3.9720 0.76%
2016-11-24 0 3.940 3.930 3.960 3.930 3.980 310,000 1,222,750 3.9444 3.940 3.930 3.960 3.930 3.980 310,000 3.9444 0.77%
2016-11-23 0 3.910 3.900 3.930 3.910 3.930 300,000 1,174,400 3.9147 3.910 3.900 3.930 3.910 3.930 300,000 3.9147 -0.26%
2016-11-22 0 3.920 3.920 3.940 3.920 3.940 135,000 530,450 3.9293 3.920 3.920 3.940 3.920 3.940 135,000 3.9293 0.51%
2016-11-21 0 3.900 3.890 3.920 3.890 3.930 190,000 741,750 3.9039 3.900 3.890 3.920 3.890 3.930 190,000 3.9039 -0.51%
2016-11-18 0 3.920 3.910 3.930 3.900 3.930 325,000 1,272,450 3.9152 3.920 3.910 3.930 3.900 3.930 325,000 3.9152 0.26%
2016-11-17 0 3.910 3.900 3.950 3.900 3.950 500,000 1,955,600 3.9112 3.910 3.900 3.950 3.900 3.950 500,000 3.9112 -0.51%
2016-11-16 0 3.930 3.900 3.950 3.900 3.950 55,000 216,150 3.9300 3.930 3.900 3.950 3.900 3.950 55,000 3.9300 -0.51%
2016-11-15 0 3.950 3.910 4.000 3.950 3.950 100,000 395,000 3.9500 3.950 3.910 4.000 3.950 3.950 100,000 3.9500 0.00%
2016-11-14 0 3.950 3.930 3.990 3.950 3.950 40,000 158,000 3.9500 3.950 3.930 3.990 3.950 3.950 40,000 3.9500 0.00%
2016-11-11 0 3.950 3.910 4.000 3.950 3.950 5,000 19,750 3.9500 3.950 3.910 4.000 3.950 3.950 5,000 3.9500 -1.25%
2016-11-10 0 4.000 3.970 4.000 3.970 4.010 40,000 159,900 3.9975 4.000 3.970 4.000 3.970 4.010 40,000 3.9975 0.72%
2016-11-09 0 3.980 3.940 3.980 3.950 3.980 80,000 316,350 3.9544 3.971 3.932 3.971 3.941 3.971 80,173 3.9459 -0.75%
2016-11-08 0 4.010 3.980 4.010 4.010 4.020 65,000 260,700 4.0108 4.001 3.971 4.001 4.001 4.011 65,140 4.0021 0.75%
2016-11-07 0 3.980 3.980 4.010 3.970 4.030 40,035 159,790 3.9913 3.971 3.971 4.001 3.961 4.021 40,121 3.9827 -1.00%
2016-11-04 0 4.020 4.010 4.040 4.020 4.040 85,100 342,704 4.0271 4.011 4.001 4.031 4.011 4.031 85,284 4.0184 0.50%
2016-11-03 0 4.000 3.970 4.010 4.000 4.000 35,035 140,140 4.0000 3.991 3.961 4.001 3.991 3.991 35,111 3.9914 0.00%
2016-11-02 0 4.000 3.960 4.010 3.970 4.040 125,010 498,140 3.9848 3.991 3.951 4.001 3.961 4.031 125,280 3.9762 -0.99%
2016-11-01 0 4.040 4.000 4.040 3.980 4.050 120,100 481,555 4.0096 4.031 3.991 4.031 3.971 4.041 120,359 4.0010 1.00%
2016-10-31 0 4.000 3.910 4.000 - - 0 0 - 3.991 3.902 3.991 - - 0 - 0.00%
2016-10-28 0 4.000 3.820 4.060 4.000 4.000 10,000 40,000 4.0000 3.991 3.812 4.051 3.991 3.991 10,022 3.9914 0.00%
2016-10-27 0 4.000 3.920 4.010 - - 0 0 - 3.991 3.912 4.001 - - 0 - 0.00%
2016-10-26 0 4.000 3.840 4.080 - - 0 0 - 3.991 3.832 4.071 - - 0 - 0.00%
2016-10-25 0 4.000 3.850 4.070 - - 0 0 - 3.991 3.842 4.061 - - 0 - 0.00%
2016-10-24 0 4.000 3.900 4.080 - - 0 0 - 3.991 3.892 4.071 - - 0 - 0.00%
2016-10-20 0 4.000 4.000 4.080 - - 0 0 - 3.991 3.991 4.071 - - 0 - 0.00%
2016-10-19 0 4.000 3.830 4.080 - - 0 0 - 3.991 3.822 4.071 - - 0 - 0.00%
2016-10-18 0 4.000 3.860 4.170 4.000 4.000 10,000 40,000 4.0000 3.991 3.852 4.161 3.991 3.991 10,022 3.9914 0.00%
2016-10-17 0 4.000 3.850 4.080 - - 0 0 - 3.991 3.842 4.071 - - 0 - 0.00%
2016-10-14 0 4.000 3.850 4.100 - - 0 0 - 3.991 3.842 4.091 - - 0 - 0.00%
2016-10-13 0 4.000 3.860 4.090 3.800 4.000 90,000 348,300 3.8700 3.991 3.852 4.081 3.792 3.991 90,194 3.8617 0.00%
2016-10-12 0 4.000 3.880 4.100 - - 0 0 - 3.991 3.872 4.091 - - 0 - 0.00%
2016-10-11 0 4.000 3.910 4.100 4.000 4.000 5,000 20,000 4.0000 3.991 3.902 4.091 3.991 3.991 5,011 3.9914 -0.74%
2016-10-07 0 4.030 3.880 4.080 - - 0 0 - 4.021 3.872 4.071 - - 0 - 0.00%
2016-10-06 0 4.030 3.950 4.070 4.030 4.030 5,000 20,150 4.0300 4.021 3.941 4.061 4.021 4.021 5,011 4.0213 0.00%
2016-10-05 0 4.030 3.950 4.030 - - 0 0 - 4.021 3.941 4.021 - - 0 - 0.00%
2016-10-04 0 4.030 3.950 4.050 3.980 4.030 10,000 40,050 4.0050 4.021 3.941 4.041 3.971 4.021 10,022 3.9964 1.26%
2016-10-03 0 3.980 3.870 4.000 - - 0 0 - 3.971 3.862 3.991 - - 0 - 0.00%
2016-09-30 0 3.980 3.830 4.080 - - 0 0 - 3.971 3.822 4.071 - - 0 - 0.00%
2016-09-29 0 3.980 3.920 4.080 - - 0 0 - 3.971 3.912 4.071 - - 0 - 0.00%
2016-09-28 0 3.980 3.880 4.060 3.980 4.080 15,000 60,700 4.0467 3.971 3.872 4.051 3.971 4.071 15,032 4.0380 -0.50%
2016-09-27 0 4.000 3.870 4.080 - - 0 0 - 3.991 3.862 4.071 - - 0 - 0.00%
2016-09-26 0 4.000 3.880 4.080 - - 0 0 - 3.991 3.872 4.071 - - 0 - 0.00%
2016-09-23 0 4.000 3.900 4.050 - - 0 0 - 3.991 3.892 4.041 - - 0 - 0.00%
2016-09-22 0 4.000 3.960 4.050 4.000 4.000 20,000 80,000 4.0000 3.991 3.951 4.041 3.991 3.991 20,043 3.9914 -1.23%
2016-09-21 0 4.050 4.000 4.080 4.050 4.050 20,000 81,000 4.0500 4.041 3.991 4.071 4.041 4.041 20,043 4.0413 1.25%
2016-09-20 0 4.000 3.900 4.100 - - 0 0 - 3.991 3.892 4.091 - - 0 - 0.00%
2016-09-19 0 4.000 3.900 4.000 - - 0 0 - 3.991 3.892 3.991 - - 0 - 0.00%
2016-09-15 0 4.000 3.880 4.100 - - 0 0 - 3.991 3.872 4.091 - - 0 - 0.00%
2016-09-14 0 4.000 3.880 4.100 3.980 4.000 10,000 39,900 3.9900 3.991 3.872 4.091 3.971 3.991 10,022 3.9814 1.78%
2016-09-13 0 3.930 3.930 4.000 3.880 3.880 10,000 38,800 3.8800 3.922 3.922 3.991 3.872 3.872 10,022 3.8716 -1.75%
2016-09-12 0 4.000 3.920 4.090 3.950 4.000 75,000 298,500 3.9800 3.991 3.912 4.081 3.941 3.991 75,162 3.9714 2.30%
2016-09-09 0 3.910 3.910 3.970 3.890 3.900 65,000 253,400 3.8985 3.902 3.902 3.961 3.882 3.892 65,140 3.8901 -0.26%
2016-09-08 0 3.920 3.920 3.970 3.920 3.920 10,000 39,200 3.9200 3.912 3.912 3.961 3.912 3.912 10,022 3.9116 -0.76%
2016-09-07 0 3.950 3.880 4.090 - - 0 0 - 3.941 3.872 4.081 - - 0 - 0.00%
2016-09-06 0 3.950 3.950 4.030 - - 0 0 - 3.941 3.941 4.021 - - 0 - 0.00%
2016-09-05 0 3.950 3.940 3.960 - - 0 0 - 3.941 3.932 3.951 - - 0 - 0.00%
2016-09-02 0 3.950 3.890 4.090 - - 0 0 - 3.941 3.882 4.081 - - 0 - 0.00%
2016-09-01 0 3.950 3.890 4.090 - - 0 0 - 3.941 3.882 4.081 - - 0 - 0.00%
2016-08-31 0 3.950 3.850 4.110 - - 0 0 - 3.941 3.842 4.101 - - 0 - 0.00%
2016-08-30 0 3.950 3.880 3.960 - - 0 0 - 3.941 3.872 3.951 - - 0 - 0.00%
2016-08-29 0 3.950 3.810 3.980 - - 0 0 - 3.941 3.802 3.971 - - 0 - 0.00%
2016-08-26 0 3.950 3.890 3.950 3.930 3.960 30,000 118,250 3.9417 3.941 3.882 3.941 3.922 3.951 30,065 3.9332 0.00%
2016-08-25 0 3.950 3.880 4.100 - - 0 0 - 3.941 3.872 4.091 - - 0 - 0.00%
2016-08-24 0 3.950 3.900 4.020 3.940 3.950 15,000 59,200 3.9467 3.941 3.892 4.011 3.932 3.941 15,032 3.9382 0.77%
2016-08-23 0 3.920 3.900 3.990 - - 0 0 - 3.912 3.892 3.981 - - 0 - 0.00%
2016-08-22 0 3.920 3.920 3.990 3.900 3.930 30,000 117,500 3.9167 3.912 3.912 3.981 3.892 3.922 30,065 3.9082 -2.00%
2016-08-19 0 4.000 3.920 4.000 3.990 4.000 60,000 239,850 3.9975 3.991 3.912 3.991 3.981 3.991 60,129 3.9889 0.00%
2016-08-18 0 4.000 4.000 4.040 3.990 4.020 20,000 80,100 4.0050 3.991 3.991 4.031 3.981 4.011 20,043 3.9964 -0.99%
2016-08-17 0 4.040 3.940 4.040 - - 0 0 - 4.031 3.932 4.031 - - 0 - 0.00%
2016-08-16 0 4.040 4.020 4.130 - - 0 0 - 4.031 4.011 4.121 - - 0 - 0.00%
2016-08-15 0 4.040 4.030 4.080 4.000 4.070 195,000 786,900 4.0354 4.031 4.021 4.071 3.991 4.061 195,421 4.0267 2.80%
2016-08-12 0 3.930 3.930 4.160 - - 0 0 - 3.922 3.922 4.151 - - 0 - 0.00%
2016-08-11 0 3.930 3.930 4.000 3.920 3.920 15,000 58,800 3.9200 3.922 3.922 3.991 3.912 3.912 15,032 3.9116 0.51%
2016-08-10 0 3.910 3.900 4.020 - - 0 0 - 3.902 3.892 4.011 - - 0 - 0.00%
2016-08-09 0 3.910 3.910 4.120 3.910 3.910 100,000 391,000 3.9100 3.902 3.902 4.111 3.902 3.902 100,216 3.9016 0.26%
2016-08-08 0 3.900 3.900 4.070 3.810 3.810 5,000 19,050 3.8100 3.892 3.892 4.061 3.802 3.802 5,011 3.8018 -2.74%
2016-08-05 0 4.010 3.860 4.130 - - 0 0 - 4.001 3.852 4.121 - - 0 - 0.00%
2016-08-04 0 4.010 3.820 4.200 - - 0 0 - 4.001 3.812 4.191 - - 0 - 0.00%
2016-08-03 0 4.010 3.880 4.090 - - 0 0 - 4.001 3.872 4.081 - - 0 - 0.00%
2016-08-01 0 4.010 4.000 4.070 4.010 4.010 5,000 20,050 4.0100 4.001 3.991 4.061 4.001 4.001 5,011 4.0014 0.25%
2016-07-29 0 4.000 3.820 4.000 - - 0 0 - 3.991 3.812 3.991 - - 0 - 0.00%
2016-07-28 0 4.000 3.800 4.060 - - 0 0 - 3.991 3.792 4.051 - - 0 - 0.00%
2016-07-27 0 4.000 3.850 4.190 - - 0 0 - 3.991 3.842 4.181 - - 0 - 0.00%
2016-07-26 0 4.000 3.920 4.000 - - 0 0 - 3.991 3.912 3.991 - - 0 - 0.00%
2016-07-25 0 4.000 3.900 4.000 - - 0 0 - 3.991 3.892 3.991 - - 0 - 0.00%
2016-07-22 0 4.000 3.840 4.130 - - 0 0 - 3.991 3.832 4.121 - - 0 - 0.00%
2016-07-21 0 4.000 3.930 4.080 4.000 4.010 35,000 140,050 4.0014 3.991 3.922 4.071 3.991 4.001 35,076 3.9928 0.00%
2016-07-20 0 4.000 4.000 4.100 4.000 4.010 70,000 280,050 4.0007 3.991 3.991 4.091 3.991 4.001 70,151 3.9921 0.50%
2016-07-19 0 3.980 3.980 4.080 - - 0 0 - 3.971 3.971 4.071 - - 0 - 0.00%
2016-07-18 0 3.980 3.870 4.000 - - 0 0 - 3.971 3.862 3.991 - - 0 - 0.00%
2016-07-15 0 3.980 3.960 4.020 3.980 3.980 10,000 39,800 3.9800 3.971 3.951 4.011 3.971 3.971 10,022 3.9714 -0.50%
2016-07-14 0 4.000 3.980 4.060 - - 0 0 - 3.991 3.971 4.051 - - 0 - 0.00%
2016-07-13 0 4.000 4.000 4.100 - - 1,000 3,950 3.9500 3.991 3.991 4.091 - - 1,002 3.9415 0.00%
2016-07-12 0 4.000 4.000 4.090 4.000 4.020 45,000 180,200 4.0044 3.991 3.991 4.081 3.991 4.011 45,097 3.9958 1.27%
2016-07-11 0 3.950 3.880 4.050 3.950 3.950 30,000 118,500 3.9500 3.941 3.872 4.041 3.941 3.941 30,065 3.9415 -1.25%
2016-07-08 0 4.000 3.850 4.140 - - 0 0 - 3.991 3.842 4.131 - - 0 - 0.00%
2016-07-07 0 4.000 3.850 4.120 - - 0 0 - 3.991 3.842 4.111 - - 0 - 0.00%
2016-07-06 0 4.000 3.950 4.000 - - 0 0 - 3.991 3.941 3.991 - - 0 - 0.00%
2016-07-05 0 4.000 3.950 4.120 4.000 4.000 95,000 380,000 4.0000 3.991 3.941 4.111 3.991 3.991 95,205 3.9914 0.00%
2016-07-04 0 4.000 3.920 4.000 4.000 4.000 5,000 20,000 4.0000 3.991 3.912 3.991 3.991 3.991 5,011 3.9914 -0.99%
2016-06-30 0 4.040 4.020 4.050 4.020 4.040 60,000 241,400 4.0233 4.031 4.011 4.041 4.011 4.031 60,129 4.0147 0.50%
2016-06-29 0 4.020 4.000 4.150 4.020 4.040 90,000 362,400 4.0267 4.011 3.991 4.141 4.011 4.031 90,194 4.0180 0.50%
2016-06-28 0 4.000 4.000 4.150 3.960 3.960 10,000 39,600 3.9600 3.991 3.991 4.141 3.951 3.951 10,022 3.9515 0.00%
2016-06-27 0 4.000 4.000 4.210 3.990 4.000 70,000 279,900 3.9986 3.991 3.991 4.201 3.981 3.991 70,151 3.9900 0.00%
2016-06-24 0 4.000 3.750 4.150 4.000 4.000 5,000 20,000 4.0000 3.991 3.742 4.141 3.991 3.991 5,011 3.9914 -1.23%
2016-06-23 0 4.050 4.020 4.120 - - 0 0 - 4.041 4.011 4.111 - - 0 - 0.00%
2016-06-22 0 4.050 3.910 4.130 - - 0 0 - 4.041 3.902 4.121 - - 0 - 0.00%
2016-06-21 0 4.050 4.000 4.150 - - 0 0 - 4.041 3.991 4.141 - - 0 - 0.00%
2016-06-20 0 4.050 3.990 4.100 3.990 4.070 45,000 181,850 4.0411 4.041 3.981 4.091 3.981 4.061 45,097 4.0324 2.53%
2016-06-17 0 3.950 3.850 4.030 - - 0 0 - 3.941 3.842 4.021 - - 0 - 0.00%
2016-06-16 0 3.950 3.900 3.950 3.950 3.950 10,000 39,500 3.9500 3.941 3.892 3.941 3.941 3.941 10,022 3.9415 0.51%
2016-06-15 0 3.930 3.930 4.010 3.910 4.000 40,000 159,100 3.9775 3.922 3.922 4.001 3.902 3.991 40,086 3.9689 -1.75%
2016-06-14 0 4.000 3.850 4.050 4.000 4.010 45,000 180,050 4.0011 3.991 3.842 4.041 3.991 4.001 45,097 3.9925 0.00%
2016-06-13 0 4.000 3.850 4.000 4.020 4.020 6,000 24,250 4.0417 3.991 3.842 3.991 4.011 4.011 6,013 4.0330 -0.50%
2016-06-10 0 4.020 3.900 4.020 4.020 4.020 20,000 80,400 4.0200 4.011 3.892 4.011 4.011 4.011 20,043 4.0113 -0.74%
2016-06-08 0 4.050 4.030 4.130 4.050 4.050 25,000 101,250 4.0500 4.041 4.021 4.121 4.041 4.041 25,054 4.0413 0.25%
2016-06-07 0 4.040 4.040 4.120 4.040 4.040 30,000 121,200 4.0400 4.031 4.031 4.111 4.031 4.031 30,065 4.0313 0.25%
2016-06-06 0 4.030 4.030 4.130 4.010 4.010 15,000 60,150 4.0100 4.021 4.021 4.121 4.001 4.001 15,032 4.0014 0.00%
2016-06-03 0 4.030 4.030 4.120 4.000 4.000 20,000 80,000 4.0000 4.021 4.021 4.111 3.991 3.991 20,043 3.9914 -2.42%
2016-06-02 0 4.130 4.020 4.130 - - 0 0 - 4.121 4.011 4.121 - - 0 - -0.24%
2016-06-01 0 4.140 4.010 4.140 4.140 4.140 5,000 20,700 4.1400 4.131 4.001 4.131 4.131 4.131 5,011 4.1311 -0.24%
2016-05-31 0 4.150 4.010 4.150 3.990 4.150 105,000 427,050 4.0671 4.141 4.001 4.141 3.981 4.141 105,227 4.0584 3.75%
2016-05-30 0 4.000 3.820 4.080 - - 0 0 - 3.991 3.812 4.071 - - 0 - 0.00%
2016-05-27 0 4.000 3.910 4.230 - - 0 0 - 3.991 3.902 4.221 - - 0 - 0.00%
2016-05-26 0 4.000 3.900 4.000 - - 0 0 - 3.991 3.892 3.991 - - 0 - 0.00%
2016-05-25 0 4.000 3.810 4.170 - - 0 0 - 3.991 3.802 4.161 - - 0 - 0.00%
2016-05-24 0 4.000 3.850 4.150 - - 0 0 - 3.991 3.842 4.141 - - 0 - 0.00%
2016-05-23 0 4.000 3.930 4.200 - - 0 0 - 3.991 3.922 4.191 - - 0 - 0.00%
2016-05-20 0 4.000 3.860 4.130 - - 0 0 - 3.991 3.852 4.121 - - 0 - 0.00%
2016-05-19 0 4.000 4.000 4.110 4.000 4.020 50,000 200,400 4.0080 3.991 3.991 4.101 3.991 4.011 50,108 3.9994 -1.96%
2016-05-18 0 4.080 4.000 4.230 - - 0 0 - 4.071 3.991 4.221 - - 0 - 0.00%
2016-05-17 0 4.080 4.030 4.200 4.070 4.080 15,000 61,150 4.0767 4.071 4.021 4.191 4.061 4.071 15,032 4.0679 0.49%
2016-05-16 0 4.060 4.010 4.150 - - 0 0 - 4.051 4.001 4.141 - - 0 - 0.00%
2016-05-13 0 4.060 4.000 4.150 - - 0 0 - 4.051 3.991 4.141 - - 0 - 0.00%
2016-05-12 0 4.060 4.020 4.180 - - 0 0 - 4.051 4.011 4.171 - - 0 - 0.00%
2016-05-11 0 4.060 4.030 4.190 - - 0 0 - 4.051 4.021 4.181 - - 0 - 0.00%
2016-05-10 0 4.060 4.060 4.120 4.060 4.080 45,000 183,300 4.0733 4.051 4.051 4.111 4.051 4.071 45,097 4.0646 -1.46%
2016-05-09 0 4.120 4.120 4.130 4.110 4.170 90,000 372,100 4.1344 4.111 4.111 4.121 4.101 4.161 90,194 4.1255 0.49%
2016-05-06 0 4.100 4.120 4.150 4.100 4.120 75,000 308,300 4.1107 4.091 4.111 4.141 4.091 4.111 75,162 4.1018 -0.24%
2016-05-05 0 4.110 4.110 4.210 4.110 4.210 470,000 1,949,550 4.1480 4.101 4.101 4.201 4.101 4.201 471,014 4.1390 -2.38%
2016-05-04 0 4.210 4.210 4.240 4.160 4.200 105,000 439,150 4.1824 4.201 4.201 4.231 4.151 4.191 105,227 4.1734 0.24%
2016-05-03 0 4.200 4.160 4.220 4.140 4.220 135,000 564,900 4.1844 4.191 4.151 4.211 4.131 4.211 135,291 4.1754 1.94%
2016-04-29 0 4.120 4.120 4.220 4.120 4.140 95,000 391,600 4.1221 4.111 4.111 4.211 4.111 4.131 95,205 4.1132 0.24%
2016-04-28 0 4.110 4.110 4.130 4.110 4.210 245,000 1,013,800 4.1380 4.101 4.101 4.121 4.101 4.201 245,529 4.1290 -2.38%
2016-04-27 0 4.210 4.180 4.280 4.210 4.380 155,000 664,450 4.2868 4.201 4.171 4.271 4.201 4.371 155,335 4.2775 0.00%
2016-04-26 0 4.210 4.160 4.270 - - 0 0 - 4.201 4.151 4.261 - - 0 - 0.00%
2016-04-25 0 4.210 4.190 4.350 4.210 4.350 25,000 106,200 4.2480 4.201 4.181 4.341 4.201 4.341 25,054 4.2389 -0.94%
2016-04-22 0 4.250 4.110 4.300 4.250 4.340 20,000 85,750 4.2875 4.241 4.101 4.291 4.241 4.331 20,043 4.2783 2.16%
2016-04-21 0 4.160 4.100 4.220 4.160 4.200 35,000 146,250 4.1786 4.151 4.091 4.211 4.151 4.191 35,076 4.1696 0.00%
2016-04-20 0 4.160 4.110 4.280 - - 0 0 - 4.151 4.101 4.271 - - 0 - 0.00%
2016-04-19 0 4.160 4.160 4.260 4.150 4.180 10,000 41,650 4.1650 4.151 4.151 4.251 4.141 4.171 10,022 4.1560 -0.72%
2016-04-18 0 4.190 4.140 4.200 4.160 4.190 35,000 146,250 4.1786 4.181 4.131 4.191 4.151 4.181 35,076 4.1696 0.24%
2016-04-15 0 4.180 4.150 4.280 - - 0 0 - 4.171 4.141 4.271 - - 0 - 0.00%
2016-04-14 0 4.180 4.180 4.230 4.180 4.180 10,000 41,800 4.1800 4.171 4.171 4.221 4.171 4.171 10,022 4.1710 0.00%
2016-04-13 0 4.180 4.180 4.350 4.180 4.390 20,000 85,700 4.2850 4.171 4.171 4.341 4.171 4.381 20,043 4.2758 -0.95%
2016-04-12 0 4.220 4.140 4.280 4.180 4.220 30,000 125,800 4.1933 4.211 4.131 4.271 4.171 4.211 30,065 4.1843 0.96%
2016-04-11 0 4.180 4.130 4.180 4.100 4.180 40,000 164,800 4.1200 4.171 4.121 4.171 4.091 4.171 40,086 4.1111 1.21%
2016-04-08 0 4.130 4.130 4.230 - - 0 0 - 4.121 4.121 4.221 - - 0 - 0.00%
2016-04-07 0 4.130 4.120 4.230 4.130 4.130 5,000 20,650 4.1300 4.121 4.111 4.221 4.121 4.121 5,011 4.1211 -0.48%
2016-04-06 0 4.150 4.120 4.370 4.150 4.160 60,000 249,300 4.1550 4.141 4.111 4.361 4.141 4.151 60,129 4.1461 -0.24%
2016-04-05 0 4.160 4.130 4.260 4.160 4.170 25,000 104,200 4.1680 4.151 4.121 4.251 4.151 4.161 25,054 4.1590 0.00%
2016-04-01 0 4.160 4.160 4.350 4.160 4.160 5,000 20,800 4.1600 4.151 4.151 4.341 4.151 4.151 5,011 4.1510 -0.72%
2016-03-31 0 4.190 4.180 4.260 - - 0 0 - 4.181 4.171 4.251 - - 0 - 0.00%
2016-03-30 0 4.190 4.190 4.270 - - 0 0 - 4.181 4.181 4.261 - - 0 - 0.48%
2016-03-29 0 4.170 4.170 4.260 4.170 4.170 35,000 145,950 4.1700 4.161 4.161 4.251 4.161 4.161 35,076 4.1610 0.00%
2016-03-24 0 4.170 4.170 4.230 4.130 4.180 90,000 375,400 4.1711 4.161 4.161 4.221 4.121 4.171 90,194 4.1621 0.00%
2016-03-23 0 4.170 4.160 4.270 4.170 4.210 135,000 565,550 4.1893 4.161 4.151 4.261 4.161 4.201 135,291 4.1802 -3.02%
2016-03-22 0 4.300 4.220 4.300 4.330 4.330 5,000 21,650 4.3300 4.291 4.211 4.291 4.321 4.321 5,011 4.3207 1.65%
2016-03-21 0 4.230 4.220 4.280 4.210 4.330 340,000 1,447,000 4.2559 4.221 4.211 4.271 4.201 4.321 340,734 4.2467 1.44%
2016-03-18 0 4.170 4.100 4.180 4.120 4.170 50,000 206,600 4.1320 4.161 4.091 4.171 4.111 4.161 50,108 4.1231 1.21%
2016-03-17 0 4.120 4.100 4.170 4.120 4.140 115,000 474,000 4.1217 4.111 4.091 4.161 4.111 4.131 115,248 4.1129 0.00%
2016-03-16 0 4.120 4.100 4.170 4.100 4.120 15,444 63,489 4.1109 4.111 4.091 4.161 4.091 4.111 15,477 4.1021 -0.24%
2016-03-15 0 4.130 4.130 4.200 - - 0 0 - 4.121 4.121 4.191 - - 0 - 0.24%
2016-03-14 0 4.120 4.080 4.250 4.080 4.120 45,000 184,800 4.1067 4.111 4.071 4.241 4.071 4.111 45,097 4.0978 -0.24%
2016-03-11 0 4.130 4.080 4.150 4.130 4.130 10,000 41,300 4.1300 4.121 4.071 4.141 4.121 4.121 10,022 4.1211 0.49%
2016-03-10 0 4.110 4.080 4.150 - - 0 0 - 4.101 4.071 4.141 - - 0 - 0.00%
2016-03-09 0 4.110 4.080 4.190 - - 0 0 - 4.101 4.071 4.181 - - 0 - 0.00%
2016-03-08 0 4.110 4.070 4.200 4.110 4.110 10,000 41,100 4.1100 4.101 4.061 4.191 4.101 4.101 10,022 4.1011 0.00%
2016-03-07 0 4.110 4.070 4.110 - - 0 0 - 4.101 4.061 4.101 - - 0 - 0.00%
2016-03-04 0 4.110 4.080 4.150 4.070 4.110 25,000 101,950 4.0780 4.101 4.071 4.141 4.061 4.101 25,054 4.0692 0.24%
2016-03-03 0 4.100 4.060 4.160 - - 0 0 - 4.091 4.051 4.151 - - 0 - 0.00%
2016-03-02 0 4.100 4.060 4.140 4.100 4.100 15,000 61,500 4.1000 4.091 4.051 4.131 4.091 4.091 15,032 4.0912 0.00%
2016-03-01 0 4.100 4.060 4.100 4.060 4.100 100,000 408,200 4.0820 4.091 4.051 4.091 4.051 4.091 100,216 4.0732 0.99%
2016-02-29 0 4.060 4.060 4.100 4.060 4.060 5,000 20,300 4.0600 4.051 4.051 4.091 4.051 4.051 5,011 4.0513 -0.49%
2016-02-26 0 4.080 4.080 4.120 4.020 4.090 100,000 404,550 4.0455 4.071 4.071 4.111 4.011 4.081 100,216 4.0368 0.25%
2016-02-25 0 4.070 4.060 4.260 4.060 4.070 15,000 60,950 4.0633 4.061 4.051 4.251 4.051 4.061 15,032 4.0546 0.00%
2016-02-24 0 4.070 4.070 4.150 4.060 4.060 10,000 40,600 4.0600 4.061 4.061 4.141 4.051 4.051 10,022 4.0513 -0.73%
2016-02-23 0 4.100 4.080 4.200 - - 0 0 - 4.091 4.071 4.191 - - 0 - 0.00%
2016-02-22 0 4.100 4.090 4.190 - - 0 0 - 4.091 4.081 4.181 - - 0 - 0.00%
2016-02-19 0 4.100 4.100 4.150 4.090 4.100 60,000 245,950 4.0992 4.091 4.091 4.141 4.081 4.091 60,129 4.0903 0.24%
2016-02-18 0 4.090 4.080 4.090 4.090 4.090 25,000 102,250 4.0900 4.081 4.071 4.081 4.081 4.081 25,054 4.0812 0.25%
2016-02-17 0 4.080 4.080 4.100 4.080 4.080 20,000 81,600 4.0800 4.071 4.071 4.091 4.071 4.071 20,043 4.0712 0.49%
2016-02-16 0 4.060 4.060 4.190 4.060 4.080 80,000 325,800 4.0725 4.051 4.051 4.181 4.051 4.071 80,173 4.0637 0.00%
2016-02-15 0 4.060 4.060 4.190 4.060 4.060 30,000 121,800 4.0600 4.051 4.051 4.181 4.051 4.051 30,065 4.0513 0.00%
2016-02-12 0 4.060 4.020 4.100 4.060 4.070 30,000 121,850 4.0617 4.051 4.011 4.091 4.051 4.061 30,065 4.0529 -1.22%
2016-02-11 0 4.110 3.970 4.110 4.100 4.110 25,000 102,700 4.1080 4.101 3.961 4.101 4.091 4.101 25,054 4.0992 0.24%
2016-02-05 0 4.100 4.080 4.180 4.100 4.100 15,000 61,500 4.1000 4.091 4.071 4.171 4.091 4.091 15,032 4.0912 -2.38%
2016-02-04 0 4.200 4.130 4.200 4.130 4.280 145,000 611,450 4.2169 4.191 4.121 4.191 4.121 4.271 145,313 4.2078 2.94%
2016-02-03 0 4.080 4.050 4.210 4.050 4.080 460,000 1,875,600 4.0774 4.071 4.041 4.201 4.041 4.071 460,993 4.0686 0.00%
2016-02-02 0 4.080 4.060 4.100 4.040 4.080 195,000 791,200 4.0574 4.071 4.051 4.091 4.031 4.071 195,421 4.0487 3.55%
2016-02-01 0 3.940 3.930 4.070 3.930 4.300 140,000 565,900 4.0421 3.932 3.922 4.061 3.922 4.291 140,302 4.0334 5.63%
2016-01-29 1 - - - - - 0 0 - 3.722 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 3.722 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 3.722 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 3.722 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 3.722 - - - - 0 - 0.00%
2016-01-22 0 3.730 3.680 3.800 - - 0 0 - 3.722 3.672 3.792 - - 0 - 0.00%
2016-01-21 0 3.730 3.660 3.740 3.730 3.750 20,000 74,000 3.7000 3.722 3.652 3.732 3.722 3.742 20,043 3.6920 1.36%
2016-01-20 0 3.680 3.680 3.850 3.620 3.690 20,000 73,050 3.6525 3.672 3.672 3.842 3.612 3.682 20,043 3.6446 -1.60%
2016-01-19 0 3.740 3.630 3.750 3.740 3.740 5,000 18,700 3.7400 3.732 3.622 3.742 3.732 3.732 5,011 3.7319 4.76%
2016-01-18 0 3.570 3.570 3.700 3.530 3.550 15,000 53,100 3.5400 3.562 3.562 3.692 3.522 3.542 15,032 3.5324 -4.55%
2016-01-15 0 3.740 3.660 4.070 - - 0 0 - 3.732 3.652 4.061 - - 0 - 0.00%
2016-01-14 0 3.740 3.630 4.140 - - 0 0 - 3.732 3.622 4.131 - - 0 - 0.00%
2016-01-13 0 3.740 3.740 4.200 3.660 3.660 5,000 18,300 3.6600 3.732 3.732 4.191 3.652 3.652 5,011 3.6521 0.27%
2016-01-12 0 3.730 3.730 4.100 3.640 4.200 10,000 39,200 3.9200 3.722 3.722 4.091 3.632 4.191 10,022 3.9116 -2.61%
2016-01-11 0 3.830 3.810 4.240 3.800 3.830 30,000 114,750 3.8250 3.822 3.802 4.231 3.792 3.822 30,065 3.8168 0.26%
2016-01-08 0 3.820 3.820 4.050 3.820 3.820 5,000 19,100 3.8200 3.812 3.812 4.041 3.812 3.812 5,011 3.8118 -0.26%
2016-01-07 0 3.830 3.800 3.830 3.820 4.010 175,000 686,125 3.9207 3.822 3.792 3.822 3.812 4.001 175,378 3.9123 -5.43%
2016-01-06 0 4.050 4.010 4.370 - - 0 0 - 4.041 4.001 4.361 - - 0 - 0.00%
2016-01-05 0 4.050 4.010 4.260 - - 0 0 - 4.041 4.001 4.251 - - 0 - 0.00%
2016-01-04 0 4.050 4.050 4.200 4.050 4.060 50,000 202,550 4.0510 4.041 4.041 4.191 4.041 4.051 50,108 4.0423 -1.22%
2015-12-31 0 4.100 4.100 4.180 - - 0 0 - 4.091 4.091 4.171 - - 0 - 0.00%
2015-12-30 0 4.100 4.030 4.120 4.030 4.100 35,000 141,500 4.0429 4.091 4.021 4.111 4.021 4.091 35,076 4.0342 -0.49%
2015-12-29 0 4.120 4.040 4.250 - - 0 0 - 4.111 4.031 4.241 - - 0 - 0.00%
2015-12-28 0 4.120 4.050 4.230 - - 0 0 - 4.111 4.041 4.221 - - 0 - 0.00%
2015-12-24 0 4.120 4.060 4.200 - - 0 0 - 4.111 4.051 4.191 - - 0 - 0.00%
2015-12-23 0 4.120 4.120 4.230 4.030 4.030 5,000 20,150 4.0300 4.111 4.111 4.221 4.021 4.021 5,011 4.0213 1.23%
2015-12-22 0 4.070 4.040 4.240 - - 0 0 - 4.061 4.031 4.231 - - 0 - 0.00%
2015-12-21 0 4.070 4.070 4.220 4.050 4.050 5,000 20,250 4.0500 4.061 4.061 4.211 4.041 4.041 5,011 4.0413 -0.49%
2015-12-18 0 4.090 4.020 4.230 - - 0 0 - 4.081 4.011 4.221 - - 0 - 0.00%
2015-12-17 0 4.090 4.070 4.240 3.900 4.250 35,000 143,150 4.0900 4.081 4.061 4.231 3.892 4.241 35,076 4.0812 0.99%
2015-12-16 0 4.050 4.050 4.280 - - 0 0 - 4.041 4.041 4.271 - - 0 - 0.25%
2015-12-15 0 4.040 4.020 4.230 - - 0 0 - 4.031 4.011 4.221 - - 0 - 0.00%
2015-12-14 0 4.040 4.040 4.290 4.000 4.010 15,000 60,050 4.0033 4.031 4.031 4.281 3.991 4.001 15,032 3.9947 -2.65%
2015-12-11 0 4.150 4.040 4.240 - - 0 0 - 4.141 4.031 4.231 - - 0 - 0.00%
2015-12-10 0 4.150 4.110 4.260 4.150 4.160 20,000 83,100 4.1550 4.141 4.101 4.251 4.141 4.151 20,043 4.1461 -2.35%
2015-12-09 0 4.250 4.160 4.270 4.250 4.270 55,000 234,350 4.2609 4.241 4.151 4.261 4.241 4.261 55,119 4.2517 -0.23%
2015-12-08 0 4.260 4.110 4.270 4.110 4.280 45,000 190,600 4.2356 4.251 4.101 4.261 4.101 4.271 45,097 4.2264 1.43%
2015-12-07 0 4.200 4.050 4.400 4.200 4.200 10,000 42,000 4.2000 4.191 4.041 4.391 4.191 4.191 10,022 4.1910 0.00%
2015-12-04 0 4.200 4.100 4.370 - - 0 0 - 4.191 4.091 4.361 - - 0 - 0.00%
2015-12-03 0 4.200 4.180 4.400 4.200 4.200 10,000 42,000 4.2000 4.191 4.171 4.391 4.191 4.191 10,022 4.1910 1.20%
2015-12-02 0 4.150 4.120 4.290 - - 0 0 - 4.141 4.111 4.281 - - 0 - 0.00%
2015-12-01 0 4.150 4.150 4.380 4.150 4.150 5,000 20,750 4.1500 4.141 4.141 4.371 4.141 4.141 5,011 4.1411 0.73%
2015-11-30 0 4.120 4.040 4.180 - - 0 0 - 4.111 4.031 4.171 - - 0 - 0.00%
2015-11-27 0 4.120 4.120 4.270 4.120 4.190 25,000 104,250 4.1700 4.111 4.111 4.261 4.111 4.181 25,054 4.1610 -3.51%
2015-11-26 0 4.270 4.120 4.270 4.290 4.290 5,000 21,450 4.2900 4.261 4.111 4.261 4.281 4.281 5,011 4.2808 0.95%
2015-11-25 0 4.230 4.130 4.230 4.100 4.230 50,000 208,900 4.1780 4.221 4.121 4.221 4.091 4.221 50,108 4.1690 0.24%
2015-11-24 0 4.220 4.100 4.300 4.200 4.400 35,000 150,350 4.2957 4.211 4.091 4.291 4.191 4.391 35,076 4.2865 0.48%
2015-11-23 0 4.200 4.100 4.320 - - 0 0 - 4.191 4.091 4.311 - - 0 - 0.00%
2015-11-20 0 4.200 4.080 4.290 - - 0 0 - 4.191 4.071 4.281 - - 0 - 0.00%
2015-11-19 0 4.200 4.060 4.220 4.060 4.220 60,000 247,900 4.1317 4.191 4.051 4.211 4.051 4.211 60,129 4.1228 3.70%
2015-11-18 0 4.050 4.050 4.240 4.030 4.100 45,000 183,500 4.0778 4.041 4.041 4.231 4.021 4.091 45,097 4.0690 -4.93%
2015-11-17 0 4.260 4.120 4.260 4.150 4.260 30,000 126,150 4.2050 4.251 4.111 4.251 4.141 4.251 30,065 4.1959 2.40%
2015-11-16 0 4.160 4.110 4.300 - - 0 0 - 4.151 4.101 4.291 - - 0 - 0.00%
2015-11-13 0 4.160 4.110 4.330 - - 0 0 - 4.151 4.101 4.321 - - 0 - 0.00%
2015-11-12 0 4.160 4.160 4.360 4.120 4.120 5,000 20,600 4.1200 4.151 4.151 4.351 4.111 4.111 5,011 4.1111 0.48%
2015-11-11 0 4.140 4.140 4.320 4.100 4.110 20,000 82,050 4.1025 4.131 4.131 4.311 4.091 4.101 20,043 4.0937 -2.59%
2015-11-10 0 4.250 4.170 4.380 - - 0 0 - 4.241 4.161 4.371 - - 0 - 0.00%
2015-11-09 0 4.250 4.210 4.350 4.250 4.310 50,000 214,050 4.2810 4.241 4.201 4.341 4.241 4.301 50,108 4.2718 -1.85%
2015-11-06 0 4.330 4.300 4.500 4.330 4.350 15,000 65,050 4.3367 4.321 4.291 4.490 4.321 4.341 15,032 4.3273 -0.46%
2015-11-05 0 4.350 4.350 4.470 4.350 4.350 10,000 43,500 4.3500 4.341 4.341 4.460 4.341 4.341 10,022 4.3406 0.46%
2015-11-04 0 4.330 4.330 4.500 4.320 4.320 5,000 21,600 4.3200 4.321 4.321 4.490 4.311 4.311 5,011 4.3107 0.46%
2015-11-03 0 4.310 4.310 4.420 4.300 4.300 5,000 21,500 4.3000 4.301 4.301 4.410 4.291 4.291 5,011 4.2907 -0.23%
2015-11-02 0 4.320 4.300 4.370 4.320 4.390 20,000 87,050 4.3525 4.311 4.291 4.361 4.311 4.381 20,043 4.3431 -1.37%
2015-10-30 0 4.380 4.330 4.550 4.350 4.430 40,000 175,200 4.3800 4.371 4.321 4.540 4.341 4.420 40,086 4.3706 -1.35%
2015-10-29 0 4.440 4.380 4.550 - - 0 0 - 4.430 4.371 4.540 - - 0 - 0.00%
2015-10-28 0 4.440 4.430 4.680 4.440 4.440 10,000 44,400 4.4400 4.430 4.420 4.670 4.430 4.430 10,022 4.4304 0.00%
2015-10-27 0 4.440 4.360 4.480 4.440 4.440 5,000 22,200 4.4400 4.430 4.351 4.470 4.430 4.430 5,011 4.4304 0.45%
2015-10-26 0 4.420 4.300 4.450 4.420 4.420 20,000 88,400 4.4200 4.410 4.291 4.440 4.410 4.410 20,043 4.4105 -1.12%
2015-10-23 0 4.470 4.300 4.470 4.480 4.480 20,000 89,600 4.4800 4.460 4.291 4.460 4.470 4.470 20,043 4.4704 1.59%
2015-10-22 0 4.400 4.230 4.420 4.340 4.480 30,000 132,200 4.4067 4.391 4.221 4.410 4.331 4.470 30,065 4.3972 -1.79%
2015-10-20 0 4.480 4.210 4.480 4.480 4.480 5,000 22,400 4.4800 4.470 4.201 4.470 4.470 4.470 5,011 4.4704 3.46%
2015-10-19 0 4.330 4.220 4.360 4.240 4.330 10,000 42,850 4.2850 4.321 4.211 4.351 4.231 4.321 10,022 4.2758 -0.69%
2015-10-16 0 4.360 4.360 4.380 4.360 4.360 5,000 21,800 4.3600 4.351 4.351 4.371 4.351 4.351 5,011 4.3506 4.06%
2015-10-15 0 4.190 4.190 4.300 4.190 4.190 20,000 83,800 4.1900 4.181 4.181 4.291 4.181 4.181 20,043 4.1810 -0.71%
2015-10-14 0 4.220 4.200 4.220 - - 0 0 - 4.211 4.191 4.211 - - 0 - 0.00%
2015-10-13 0 4.220 4.220 4.260 4.220 4.260 30,000 127,400 4.2467 4.211 4.211 4.251 4.211 4.251 30,065 4.2375 -1.86%
2015-10-12 0 4.300 4.150 4.330 4.180 4.320 70,000 295,850 4.2264 4.291 4.141 4.321 4.171 4.311 70,151 4.2173 7.23%
2015-10-09 0 4.010 4.000 4.210 - - 0 0 - 4.001 3.991 4.201 - - 0 - 0.00%
2015-10-08 0 4.010 3.980 4.280 - - 0 0 - 4.001 3.971 4.271 - - 0 - 0.00%
2015-10-07 0 4.010 3.980 4.250 3.970 4.020 25,000 100,150 4.0060 4.001 3.971 4.241 3.961 4.011 25,054 3.9974 -6.74%
2015-10-06 0 4.300 3.930 4.300 - - 0 0 - 4.291 3.922 4.291 - - 0 - 0.00%
2015-10-05 0 4.300 3.970 4.300 - - 0 0 - 4.291 3.961 4.291 - - 0 - 0.00%
2015-10-02 0 4.300 3.990 4.300 - - 0 0 - 4.291 3.981 4.291 - - 0 - 0.00%
2015-09-30 0 4.300 3.970 4.300 4.380 4.380 35,000 153,300 4.3800 4.291 3.961 4.291 4.371 4.371 35,076 4.3706 9.97%
2015-09-29 0 3.910 3.910 4.200 3.750 3.750 5,000 18,750 3.7500 3.902 3.902 4.191 3.742 3.742 5,011 3.7419 -0.51%
2015-09-25 0 3.930 3.920 4.180 3.930 3.950 40,000 157,600 3.9400 3.922 3.912 4.171 3.922 3.941 40,086 3.9315 -1.01%
2015-09-24 0 3.970 3.970 4.300 3.970 3.970 5,000 19,850 3.9700 3.961 3.961 4.291 3.961 3.961 5,011 3.9615 -1.49%
2015-09-23 0 4.030 3.930 4.090 4.030 4.030 10,000 40,300 4.0300 4.021 3.922 4.081 4.021 4.021 10,022 4.0213 -1.95%
2015-09-22 0 4.110 4.020 4.170 4.110 4.110 10,000 41,100 4.1100 4.101 4.011 4.161 4.101 4.101 10,022 4.1011 0.00%
2015-09-21 0 4.110 3.980 4.150 4.110 4.110 10,000 41,100 4.1100 4.101 3.971 4.141 4.101 4.101 10,022 4.1011 4.85%
2015-09-18 0 3.920 3.910 4.200 - - 0 0 - 3.912 3.902 4.191 - - 0 - 0.00%
2015-09-17 0 3.920 3.920 4.180 - - 0 0 - 3.912 3.912 4.171 - - 0 - 0.51%
2015-09-16 0 3.900 3.900 4.100 - - 0 0 - 3.892 3.892 4.091 - - 0 - 0.00%
2015-09-15 0 3.900 3.840 4.100 3.900 3.900 40,000 156,000 3.9000 3.892 3.832 4.091 3.892 3.892 40,086 3.8916 0.00%
2015-09-14 0 3.900 3.860 3.900 - - 0 0 - 3.892 3.852 3.892 - - 0 - 0.00%
2015-09-11 0 3.900 3.860 3.900 3.900 3.900 10,000 39,000 3.9000 3.892 3.852 3.892 3.892 3.892 10,022 3.8916 0.00%
2015-09-10 0 3.900 3.830 4.060 - - 0 0 - 3.892 3.822 4.051 - - 0 - 0.00%
2015-09-09 0 3.900 3.900 4.180 3.900 3.900 35,000 136,500 3.9000 3.892 3.892 4.171 3.892 3.892 35,076 3.8916 1.04%
2015-09-08 0 3.860 3.860 4.050 3.800 3.800 5,000 19,000 3.8000 3.852 3.852 4.041 3.792 3.792 5,011 3.7918 -1.03%
2015-09-07 0 3.900 3.800 4.050 3.900 3.900 10,000 39,000 3.9000 3.892 3.792 4.041 3.892 3.892 10,022 3.8916 -0.26%
2015-09-04 0 3.910 3.900 4.050 - - 0 0 - 3.902 3.892 4.041 - - 0 - 0.00%
2015-09-02 0 3.910 3.910 4.080 3.900 4.000 35,000 138,650 3.9614 3.902 3.902 4.071 3.892 3.991 35,076 3.9529 -4.17%
2015-09-01 0 4.080 3.870 4.100 4.080 4.080 5,000 20,400 4.0800 4.071 3.862 4.091 4.071 4.071 5,011 4.0712 3.29%
2015-08-31 0 3.950 3.950 4.100 3.870 3.950 15,000 58,600 3.9067 3.941 3.941 4.091 3.862 3.941 15,032 3.8983 -1.50%
2015-08-28 0 4.010 4.000 4.280 4.010 4.300 70,000 296,350 4.2336 4.001 3.991 4.271 4.001 4.291 70,151 4.2245 4.16%
2015-08-27 0 3.850 3.850 3.900 3.840 3.840 5,000 19,200 3.8400 3.842 3.842 3.892 3.832 3.832 5,011 3.8317 4.34%
2015-08-26 0 3.690 3.690 3.790 3.690 3.800 35,000 130,250 3.7214 3.682 3.682 3.782 3.682 3.792 35,076 3.7134 -0.81%
2015-08-25 0 3.720 3.720 3.860 3.720 3.780 20,000 75,300 3.7650 3.712 3.712 3.852 3.712 3.772 20,043 3.7569 0.54%
2015-08-24 0 3.700 3.700 4.100 3.700 3.720 85,000 314,950 3.7053 3.692 3.692 4.091 3.692 3.712 85,183 3.6973 -7.73%
2015-08-21 0 4.010 4.010 4.150 4.000 4.020 115,000 461,250 4.0109 4.001 4.001 4.141 3.991 4.011 115,248 4.0022 -3.37%
2015-08-20 0 4.150 4.110 4.270 4.150 4.180 20,000 83,200 4.1600 4.141 4.101 4.261 4.141 4.171 20,043 4.1510 -2.35%
2015-08-19 0 4.250 4.170 4.250 4.200 4.300 45,000 191,250 4.2500 4.241 4.161 4.241 4.191 4.291 45,097 4.2408 -2.07%
2015-08-18 0 4.340 4.300 4.370 - - 0 0 - 4.331 4.291 4.361 - - 0 - 0.00%
2015-08-17 0 4.340 4.220 4.340 4.200 4.350 10,000 42,750 4.2750 4.331 4.211 4.331 4.191 4.341 10,022 4.2658 0.93%
2015-08-14 0 4.300 4.180 4.480 4.280 4.300 20,000 85,850 4.2925 4.291 4.171 4.470 4.271 4.291 20,043 4.2833 3.37%
2015-08-13 0 4.160 4.090 4.300 - - 0 0 - 4.151 4.081 4.291 - - 0 - 0.00%
2015-08-12 0 4.160 4.150 4.300 4.160 4.500 55,000 235,500 4.2818 4.151 4.141 4.291 4.151 4.490 55,119 4.2726 -2.12%
2015-08-11 0 4.250 4.100 4.450 - - 0 0 - 4.241 4.091 4.440 - - 0 - 0.00%
2015-08-10 0 4.250 4.180 4.380 4.250 4.250 10,000 42,500 4.2500 4.241 4.171 4.371 4.241 4.241 10,022 4.2408 3.91%
2015-08-07 0 4.090 4.090 4.320 - - 0 0 - 4.081 4.081 4.311 - - 0 - 0.25%
2015-08-06 0 4.080 4.080 4.350 4.080 4.080 5,000 20,400 4.0800 4.071 4.071 4.341 4.071 4.071 5,011 4.0712 -1.21%
2015-08-05 0 4.130 4.130 4.240 4.130 4.130 25,000 103,250 4.1300 4.121 4.121 4.231 4.121 4.121 25,054 4.1211 1.47%
2015-08-04 0 4.070 4.070 4.210 4.050 4.050 15,000 60,750 4.0500 4.061 4.061 4.201 4.041 4.041 15,032 4.0413 1.75%
2015-08-03 0 4.000 4.000 4.180 4.000 4.250 140,000 569,850 4.0704 3.991 3.991 4.171 3.991 4.241 140,302 4.0616 -5.88%
2015-07-31 0 4.250 4.220 4.300 4.250 4.250 5,000 21,250 4.2500 4.241 4.211 4.291 4.241 4.241 5,011 4.2408 1.67%
2015-07-30 0 4.180 4.180 4.470 4.160 4.180 20,000 83,500 4.1750 4.171 4.171 4.460 4.151 4.171 20,043 4.1660 -0.48%
2015-07-29 0 4.200 4.200 4.480 - - 0 0 - 4.191 4.191 4.470 - - 0 - 0.00%
2015-07-28 0 4.200 4.200 4.470 4.200 4.200 25,000 105,000 4.2000 4.191 4.191 4.460 4.191 4.191 25,054 4.1910 1.20%
2015-07-27 0 4.150 4.150 4.290 4.120 4.500 75,000 324,700 4.3293 4.141 4.141 4.281 4.111 4.490 75,162 4.3200 -8.19%
2015-07-24 0 4.520 4.500 4.540 4.520 4.520 35,000 158,200 4.5200 4.510 4.490 4.530 4.510 4.510 35,076 4.5103 -0.22%
2015-07-23 0 4.530 4.530 4.680 4.520 4.520 10,000 45,200 4.5200 4.520 4.520 4.670 4.510 4.510 10,022 4.5103 0.44%
2015-07-22 0 4.510 4.510 4.680 4.500 4.500 5,000 22,500 4.5000 4.500 4.500 4.670 4.490 4.490 5,011 4.4903 -1.53%
2015-07-21 0 4.580 4.540 4.790 4.580 4.610 135,000 619,150 4.5863 4.570 4.530 4.780 4.570 4.600 135,291 4.5764 -0.65%
2015-07-20 0 4.610 4.520 4.650 4.600 4.620 55,000 253,600 4.6109 4.600 4.510 4.640 4.590 4.610 55,119 4.6010 1.10%
2015-07-17 0 4.560 4.450 4.550 4.300 4.590 235,000 1,043,000 4.4383 4.550 4.440 4.540 4.291 4.580 235,507 4.4287 6.05%
2015-07-16 0 4.300 4.120 4.440 - - 0 0 - 4.291 4.111 4.430 - - 0 - 0.00%
2015-07-15 0 4.300 4.100 4.400 4.090 4.300 30,000 125,850 4.1950 4.291 4.091 4.391 4.081 4.291 30,065 4.1860 0.23%
2015-07-14 0 4.290 4.180 4.300 4.150 4.550 165,000 717,400 4.3479 4.281 4.171 4.291 4.141 4.540 165,356 4.3385 -3.16%
2015-07-13 0 4.430 4.400 4.540 4.430 4.580 260,000 1,170,500 4.5019 4.420 4.391 4.530 4.420 4.570 260,561 4.4922 0.68%
2015-07-10 0 4.400 4.100 4.400 4.040 4.600 415,000 1,800,500 4.3386 4.391 4.091 4.391 4.031 4.590 415,896 4.3292 8.37%
2015-07-09 0 4.060 4.060 4.180 3.800 4.200 325,000 1,310,350 4.0318 4.051 4.051 4.171 3.792 4.191 325,701 4.0232 11.23%
2015-07-08 0 3.650 3.600 3.670 3.380 3.700 405,000 1,446,900 3.5726 3.642 3.592 3.662 3.373 3.692 405,874 3.5649 -7.83%
2015-07-07 0 3.960 3.950 4.060 3.800 3.990 70,000 272,250 3.8893 3.951 3.941 4.051 3.792 3.981 70,151 3.8809 -5.26%
2015-07-06 0 4.180 4.000 4.200 3.500 4.950 740,000 2,977,050 4.0230 4.171 3.991 4.191 3.492 4.939 741,597 4.0144 -15.56%
2015-07-03 0 4.950 4.640 4.950 4.990 5.570 335,000 1,739,600 5.1928 4.939 4.630 4.939 4.979 5.558 335,723 5.1817 -14.66%
2015-07-02 0 5.800 5.760 5.800 5.700 6.000 210,000 1,223,150 5.8245 5.788 5.748 5.788 5.688 5.987 210,453 5.8120 -4.13%
2015-06-30 0 6.050 5.900 6.130 5.560 6.100 250,000 1,471,200 5.8848 6.037 5.887 6.117 5.548 6.087 250,540 5.8721 -0.82%
2015-06-29 0 6.100 6.100 6.200 6.060 6.900 210,000 1,366,550 6.5074 6.087 6.087 6.187 6.047 6.885 210,453 6.4934 -11.34%
2015-06-26 0 6.880 6.680 6.880 6.620 7.300 210,000 1,430,950 6.8140 6.865 6.666 6.865 6.606 7.284 210,453 6.7994 0.15%
2015-06-25 0 6.870 6.760 6.880 6.700 7.690 650,000 4,521,900 6.9568 6.855 6.745 6.865 6.686 7.673 651,403 6.9418 -8.40%
2015-06-24 0 7.500 7.400 7.500 7.500 7.690 135,000 1,022,850 7.5767 7.484 7.384 7.484 7.484 7.673 135,291 7.5603 -3.23%
2015-06-23 0 7.750 7.700 7.830 7.720 8.020 915,000 7,233,800 7.9058 7.733 7.683 7.813 7.703 8.003 916,975 7.8888 3.33%
2015-06-22 1 - - - - - 0 0 - 7.484 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 7.484 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 7.484 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 7.484 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 7.484 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 7.484 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 7.484 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 7.484 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 7.484 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 7.484 - - - - 0 - 0.00%
2015-06-08 0 7.500 7.330 7.740 7.500 7.750 75,000 568,150 7.5753 7.484 7.314 7.723 7.484 7.733 75,162 7.5590 -3.23%
2015-06-05 0 7.750 7.750 7.900 7.680 7.950 90,000 701,400 7.7933 7.733 7.733 7.883 7.663 7.933 90,194 7.7765 -1.90%
2015-06-04 0 7.900 7.830 7.920 7.810 8.240 790,000 6,277,450 7.9461 7.883 7.813 7.903 7.793 8.222 791,705 7.9290 0.13%
2015-06-03 0 7.890 7.830 7.930 7.890 8.090 170,000 1,352,450 7.9556 7.873 7.813 7.913 7.873 8.073 170,367 7.9385 -4.25%
2015-06-02 0 8.240 8.140 8.290 7.770 8.480 445,000 3,619,350 8.1334 8.222 8.122 8.272 7.753 8.462 445,960 8.1159 5.10%
2015-06-01 0 7.840 7.810 7.840 7.490 7.880 235,000 1,823,000 7.7574 7.823 7.793 7.823 7.474 7.863 235,507 7.7407 2.89%
2015-05-29 0 7.620 7.500 7.600 7.620 7.880 165,000 1,292,950 7.8361 7.604 7.484 7.584 7.604 7.863 165,356 7.8192 -0.91%
2015-05-28 0 7.690 7.580 7.690 7.450 8.000 230,000 1,765,900 7.6778 7.673 7.564 7.673 7.434 7.983 230,496 7.6613 -2.90%
2015-05-27 0 7.920 7.920 8.000 7.860 8.020 135,000 1,074,300 7.9578 7.903 7.903 7.983 7.843 8.003 135,291 7.9406 -1.25%
2015-05-26 0 8.020 8.000 8.040 7.810 8.580 480,000 3,907,550 8.1407 8.003 7.983 8.023 7.793 8.562 481,036 8.1232 4.43%
2015-05-22 0 7.680 7.580 7.690 7.360 7.980 295,000 2,274,608 7.7105 7.663 7.564 7.673 7.344 7.963 295,637 7.6939 0.92%
2015-05-21 0 7.610 7.600 7.610 7.570 7.980 435,000 3,362,200 7.7292 7.594 7.584 7.594 7.554 7.963 435,939 7.7125 -4.16%
2015-05-20 0 7.940 7.940 7.990 7.820 8.190 806,000 6,440,160 7.9903 7.923 7.923 7.973 7.803 8.172 807,740 7.9731 1.15%
2015-05-19 0 7.850 7.850 8.000 7.530 8.580 1,377,000 11,031,550 8.0113 7.833 7.833 7.983 7.514 8.562 1,379,972 7.9940 -10.90%
2015-05-18 0 8.810 8.800 8.810 6.560 9.890 3,570,000 30,669,850 8.5910 8.791 8.781 8.791 6.546 9.869 3,577,705 8.5725 35.75%
2015-05-15 0 6.490 6.380 6.500 5.880 6.680 735,000 4,629,150 6.2982 6.476 6.366 6.486 5.867 6.666 736,586 6.2846 13.66%
2015-05-14 0 5.710 5.700 5.710 5.710 5.820 140,000 809,700 5.7836 5.698 5.688 5.698 5.698 5.807 140,302 5.7711 -1.55%
2015-05-13 0 5.800 5.750 5.850 5.760 5.900 80,000 464,150 5.8019 5.788 5.738 5.837 5.748 5.887 80,173 5.7894 1.40%
2015-05-12 0 5.720 5.720 5.770 - - 0 0 - 5.708 5.708 5.758 - - 0 - 0.35%
2015-05-11 0 5.700 5.700 5.740 5.620 5.780 95,000 540,350 5.6879 5.688 5.688 5.728 5.608 5.768 95,205 5.6756 1.06%
2015-05-08 0 5.640 5.680 5.700 5.590 5.800 75,000 422,750 5.6367 5.628 5.668 5.688 5.578 5.788 75,162 5.6245 4.83%
2015-05-07 0 5.380 5.380 5.490 5.360 5.510 60,000 328,900 5.4817 5.368 5.368 5.478 5.348 5.498 60,129 5.4699 -5.61%
2015-05-06 0 5.700 5.520 5.770 5.700 5.770 20,000 114,700 5.7350 5.688 5.508 5.758 5.688 5.758 20,043 5.7226 3.83%
2015-05-05 0 5.490 5.360 5.500 5.490 5.800 105,000 599,550 5.7100 5.478 5.348 5.488 5.478 5.788 105,227 5.6977 -4.85%
2015-05-04 0 5.770 5.700 5.780 5.630 5.790 70,000 403,950 5.7707 5.758 5.688 5.768 5.618 5.778 70,151 5.7583 3.41%
2015-04-30 0 5.580 5.580 5.700 5.550 5.760 60,000 336,950 5.6158 5.568 5.568 5.688 5.538 5.748 60,129 5.6037 -2.11%
2015-04-29 0 5.700 5.620 5.730 5.700 5.860 165,000 953,600 5.7794 5.688 5.608 5.718 5.688 5.847 165,356 5.7669 -2.56%
2015-04-28 0 5.850 5.810 5.850 5.780 5.880 146,900 859,587 5.8515 5.837 5.797 5.837 5.768 5.867 147,217 5.8389 2.63%
2015-04-27 0 5.700 5.680 5.840 5.700 5.850 50,000 291,000 5.8200 5.688 5.668 5.827 5.688 5.837 50,108 5.8075 1.79%
2015-04-24 0 5.600 5.520 5.770 5.600 5.600 5,000 28,000 5.6000 5.588 5.508 5.758 5.588 5.588 5,011 5.5879 0.00%
2015-04-23 0 5.600 5.500 5.740 5.600 5.800 60,000 344,350 5.7392 5.588 5.488 5.728 5.588 5.788 60,129 5.7268 -1.93%
2015-04-22 0 5.710 5.670 5.790 5.700 5.810 70,000 401,200 5.7314 5.698 5.658 5.778 5.688 5.797 70,151 5.7191 0.35%
2015-04-21 0 5.690 5.660 5.700 5.560 5.700 165,000 932,100 5.6491 5.678 5.648 5.688 5.548 5.688 165,356 5.6369 1.43%
2015-04-20 0 5.610 5.530 5.670 5.520 5.840 220,000 1,249,350 5.6789 5.598 5.518 5.658 5.508 5.827 220,475 5.6666 1.45%
2015-04-17 0 5.530 5.400 5.590 5.530 5.650 120,000 671,600 5.5967 5.518 5.388 5.578 5.518 5.638 120,259 5.5846 -4.49%
2015-04-16 0 5.790 5.700 5.800 5.310 6.000 765,000 4,357,050 5.6955 5.778 5.688 5.788 5.299 5.987 766,651 5.6832 5.27%
2015-04-15 0 5.500 5.400 5.550 5.500 5.890 315,000 1,773,700 5.6308 5.488 5.388 5.538 5.488 5.877 315,680 5.6187 -5.01%
2015-04-14 0 5.790 5.670 5.800 5.400 6.300 1,090,000 6,410,250 5.8810 5.778 5.658 5.788 5.388 6.286 1,092,353 5.8683 8.22%
2015-04-13 0 5.350 5.350 5.400 4.700 5.470 425,000 2,235,400 5.2598 5.338 5.338 5.388 4.690 5.458 425,917 5.2484 13.83%
2015-04-10 0 4.700 4.700 4.800 4.550 4.800 330,000 1,538,900 4.6633 4.690 4.690 4.790 4.540 4.790 330,712 4.6533 3.07%
2015-04-09 0 4.560 4.500 4.560 4.390 4.700 190,000 860,950 4.5313 4.550 4.490 4.550 4.381 4.690 190,410 4.5216 5.31%
2015-04-08 0 4.330 4.280 4.330 4.150 4.400 70,000 299,350 4.2764 4.321 4.271 4.321 4.141 4.391 70,151 4.2672 6.91%
2015-04-02 0 4.050 4.020 4.090 3.990 4.150 85,000 344,950 4.0582 4.041 4.011 4.081 3.981 4.141 85,183 4.0495 -1.70%
2015-04-01 0 4.120 4.030 4.130 4.120 4.120 5,000 20,600 4.1200 4.111 4.021 4.121 4.111 4.111 5,011 4.1111 1.73%
2015-03-31 0 4.050 3.970 4.090 4.040 4.050 20,000 80,950 4.0475 4.041 3.961 4.081 4.031 4.041 20,043 4.0388 3.58%
2015-03-30 0 3.910 3.910 4.110 3.910 4.150 45,000 184,250 4.0944 3.902 3.902 4.101 3.902 4.141 45,097 4.0856 -1.01%
2015-03-27 0 3.950 3.950 4.100 3.900 4.000 15,000 59,050 3.9367 3.941 3.941 4.091 3.892 3.991 15,032 3.9282 -1.50%
2015-03-26 0 4.010 4.010 4.100 3.940 4.000 10,000 39,700 3.9700 4.001 4.001 4.091 3.932 3.991 10,022 3.9615 -2.91%
2015-03-25 0 4.130 4.050 4.140 4.100 4.130 20,000 82,200 4.1100 4.121 4.041 4.131 4.091 4.121 20,043 4.1011 1.98%
2015-03-24 0 4.050 4.050 4.140 - - 0 0 - 4.041 4.041 4.131 - - 0 - 0.00%
2015-03-23 0 4.050 4.000 4.150 - - 0 0 - 4.041 3.991 4.141 - - 0 - 0.00%
2015-03-20 0 4.050 4.040 4.120 4.010 4.100 50,000 202,800 4.0560 4.041 4.031 4.111 4.001 4.091 50,108 4.0473 2.53%
2015-03-19 0 3.950 3.900 4.020 - - 0 0 - 3.941 3.892 4.011 - - 0 - 0.00%
2015-03-18 0 3.950 3.880 4.020 - - 0 0 - 3.941 3.872 4.011 - - 0 - 0.00%
2015-03-17 0 3.950 3.510 4.020 - - 0 0 - 3.941 3.502 4.011 - - 0 - 0.00%
2015-03-16 0 3.950 3.500 3.990 - - 0 0 - 3.941 3.492 3.981 - - 0 - 0.00%
2015-03-13 0 3.950 3.750 4.020 - - 0 0 - 3.941 3.742 4.011 - - 0 - 0.00%
2015-03-12 0 3.950 3.600 3.990 - - 0 0 - 3.941 3.592 3.981 - - 0 - 0.00%
2015-03-11 0 3.950 3.600 3.990 - - 0 0 - 3.941 3.592 3.981 - - 0 - 0.00%
2015-03-10 0 3.950 3.850 4.000 3.950 3.950 20,000 79,000 3.9500 3.941 3.842 3.991 3.941 3.941 20,043 3.9415 -1.25%
2015-03-09 0 4.000 3.560 4.000 4.050 4.050 5,000 20,250 4.0500 3.991 3.552 3.991 4.041 4.041 5,011 4.0413 1.52%
2015-03-06 0 3.940 3.750 4.010 - - 0 0 - 3.932 3.742 4.001 - - 0 - 0.00%
2015-03-05 0 3.940 3.890 4.180 3.940 3.960 35,000 137,850 3.9386 3.932 3.882 4.171 3.932 3.951 35,076 3.9301 -2.72%
2015-03-04 0 4.050 3.850 4.050 - - 0 0 - 4.041 3.842 4.041 - - 0 - 0.00%
2015-03-03 0 4.050 3.550 4.090 - - 0 0 - 4.041 3.542 4.081 - - 0 - 0.00%
2015-03-02 0 4.050 3.900 4.050 - - 0 0 - 4.041 3.892 4.041 - - 0 - 0.00%
2015-02-27 0 4.050 3.850 4.090 4.050 4.050 10,000 40,500 4.0500 4.041 3.842 4.081 4.041 4.041 10,022 4.0413 1.00%
2015-02-26 0 4.010 3.960 4.090 4.010 4.050 15,000 60,500 4.0333 4.001 3.951 4.081 4.001 4.041 15,032 4.0246 1.52%
2015-02-25 0 3.950 3.800 4.000 - - 0 0 - 3.941 3.792 3.991 - - 0 - 0.00%
2015-02-24 0 3.950 3.620 4.100 - - 0 0 - 3.941 3.612 4.091 - - 0 - 0.00%
2015-02-23 0 3.950 3.750 4.100 - - 0 0 - 3.941 3.742 4.091 - - 0 - 0.00%
2015-02-18 0 3.950 3.800 4.080 - - 0 0 - 3.941 3.792 4.071 - - 0 - 0.00%
2015-02-17 0 3.950 3.900 4.100 3.950 4.020 30,000 119,450 3.9817 3.941 3.892 4.091 3.941 4.011 30,065 3.9731 -0.25%
2015-02-16 0 3.960 3.960 4.020 3.950 3.970 20,000 79,150 3.9575 3.951 3.951 4.011 3.941 3.961 20,043 3.9490 -1.00%
2015-02-13 0 4.000 3.960 4.020 4.000 4.020 50,000 200,650 4.0130 3.991 3.951 4.011 3.991 4.011 50,108 4.0044 -0.50%
2015-02-12 0 4.020 4.000 4.020 4.020 4.020 25,000 100,500 4.0200 4.011 3.991 4.011 4.011 4.011 25,054 4.0113 0.00%
2015-02-11 0 4.020 3.900 4.120 - - 0 0 - 4.011 3.892 4.111 - - 0 - 0.00%
2015-02-10 0 4.020 4.020 4.280 4.000 4.010 20,000 80,050 4.0025 4.011 4.011 4.271 3.991 4.001 20,043 3.9939 -2.90%
2015-02-09 0 4.140 4.100 4.150 4.140 4.160 45,000 186,550 4.1456 4.131 4.091 4.141 4.131 4.151 45,097 4.1366 -0.24%
2015-02-06 0 4.150 4.040 4.250 - - 0 0 - 4.141 4.031 4.241 - - 0 - 0.00%
2015-02-05 0 4.150 4.000 4.300 4.150 4.160 10,000 41,550 4.1550 4.141 3.991 4.291 4.141 4.151 10,022 4.1461 -2.35%
2015-02-04 0 4.250 4.200 4.350 4.250 4.480 30,000 132,600 4.4200 4.241 4.191 4.341 4.241 4.470 30,065 4.4105 -1.16%
2015-02-03 0 4.300 4.180 4.330 - - 0 0 - 4.291 4.171 4.321 - - 0 - 0.00%
2015-02-02 0 4.300 4.100 4.300 - - 0 0 - 4.291 4.091 4.291 - - 0 - -0.92%
2015-01-30 0 4.340 4.180 4.340 4.390 4.390 5,000 21,950 4.3900 4.331 4.171 4.331 4.381 4.381 5,011 4.3805 3.09%
2015-01-29 0 4.210 4.100 4.250 4.150 4.210 50,000 209,800 4.1960 4.201 4.091 4.241 4.141 4.201 50,108 4.1870 -2.32%
2015-01-28 0 4.310 4.270 4.350 4.310 4.350 30,000 129,900 4.3300 4.301 4.261 4.341 4.301 4.341 30,065 4.3207 -1.82%
2015-01-27 0 4.390 4.380 4.500 - - 0 0 - 4.381 4.371 4.490 - - 0 - 0.23%
2015-01-26 0 4.380 4.310 4.480 - - 0 0 - 4.371 4.301 4.470 - - 0 - 0.00%
2015-01-23 0 4.380 4.380 4.400 4.370 4.490 180,000 793,050 4.4058 4.371 4.371 4.391 4.361 4.480 180,388 4.3963 -1.13%
2015-01-22 0 4.430 4.400 4.450 4.210 4.700 215,000 967,450 4.4998 4.420 4.391 4.440 4.201 4.690 215,464 4.4901 4.98%
2015-01-21 0 4.220 4.220 4.300 - - 0 0 - 4.211 4.211 4.291 - - 0 - 1.69%
2015-01-20 0 4.150 4.110 4.360 4.150 4.210 20,000 83,750 4.1875 4.141 4.101 4.351 4.141 4.201 20,043 4.1785 0.97%
2015-01-19 0 4.110 4.010 4.200 4.110 4.110 5,000 20,550 4.1100 4.101 4.001 4.191 4.101 4.101 5,011 4.1011 -1.20%
2015-01-16 0 4.160 4.150 4.300 4.150 4.160 10,000 41,550 4.1550 4.151 4.141 4.291 4.141 4.151 10,022 4.1461 -0.95%
2015-01-15 0 4.200 4.110 4.240 4.110 4.200 35,000 146,750 4.1929 4.191 4.101 4.231 4.101 4.191 35,076 4.1838 2.19%
2015-01-14 0 4.110 4.080 4.180 4.040 4.110 20,000 81,550 4.0775 4.101 4.071 4.171 4.031 4.101 20,043 4.0687 0.74%
2015-01-13 0 4.080 4.070 4.280 4.080 4.090 10,000 40,850 4.0850 4.071 4.061 4.271 4.071 4.081 10,022 4.0762 -0.49%
2015-01-12 0 4.100 4.000 4.300 - - 0 0 - 4.091 3.991 4.291 - - 0 - 0.00%
2015-01-09 0 4.100 4.010 4.280 4.090 4.100 15,000 61,450 4.0967 4.091 4.001 4.271 4.081 4.091 15,032 4.0878 0.00%
2015-01-08 0 4.100 4.000 4.300 - - 0 0 - 4.091 3.991 4.291 - - 0 - 0.00%
2015-01-07 0 4.100 3.900 4.280 - - 0 0 - 4.091 3.892 4.271 - - 0 - 0.00%
2015-01-06 0 4.100 4.010 4.280 4.100 4.100 10,000 41,000 4.1000 4.091 4.001 4.271 4.091 4.091 10,022 4.0912 2.50%
2015-01-05 0 4.000 3.890 - 4.000 4.000 20,000 80,000 4.0000 3.991 3.882 - 3.991 3.991 20,043 3.9914 -2.20%
2015-01-02 0 4.090 4.090 4.320 - - 0 0 - 4.081 4.081 4.311 - - 0 - 0.25%
2014-12-31 0 4.080 3.920 4.280 - - 0 0 - 4.071 3.912 4.271 - - 0 - 0.00%
2014-12-30 0 4.080 3.890 4.280 - - 0 0 - 4.071 3.882 4.271 - - 0 - 0.00%
2014-12-29 0 4.080 3.880 4.270 4.080 4.080 5,000 20,400 4.0800 4.071 3.872 4.261 4.071 4.071 5,011 4.0712 0.25%
2014-12-24 0 4.070 4.000 8.880 - - 0 0 - 4.061 3.991 8.861 - - 0 - 0.00%
2014-12-23 0 4.070 4.010 4.260 4.070 4.090 15,000 61,200 4.0800 4.061 4.001 4.251 4.061 4.081 15,032 4.0712 0.25%
2014-12-22 0 4.060 4.060 4.250 4.050 4.050 5,000 20,250 4.0500 4.051 4.051 4.241 4.041 4.041 5,011 4.0413 -0.25%
2014-12-19 0 4.070 4.060 4.210 - - 0 0 - 4.061 4.051 4.201 - - 0 - 0.00%
2014-12-18 0 4.070 4.070 4.220 4.070 4.100 30,000 122,300 4.0767 4.061 4.061 4.211 4.061 4.091 30,065 4.0679 -4.01%
2014-12-17 0 4.240 4.220 4.550 4.240 4.260 40,000 169,750 4.2438 4.231 4.211 4.540 4.231 4.251 40,086 4.2346 -7.83%
2014-12-16 0 4.600 4.280 4.700 - - 0 0 - 4.590 4.271 4.690 - - 0 - 0.00%
2014-12-15 0 4.600 4.250 4.690 - - 0 0 - 4.590 4.241 4.680 - - 0 - 0.00%
2014-12-12 0 4.600 4.400 4.740 - - 0 0 - 4.590 4.391 4.730 - - 0 - 0.00%
2014-12-11 0 4.600 4.450 4.650 - - 0 0 - 4.590 4.440 4.640 - - 0 - 0.00%
2014-12-10 0 4.600 4.450 4.650 4.500 4.600 35,000 158,150 4.5186 4.590 4.440 4.640 4.490 4.590 35,076 4.5088 2.22%
2014-12-09 0 4.500 4.500 4.560 4.500 4.740 65,000 301,000 4.6308 4.490 4.490 4.550 4.490 4.730 65,140 4.6208 -4.26%
2014-12-08 0 4.700 4.650 4.700 4.690 4.760 80,000 376,850 4.7106 4.690 4.640 4.690 4.680 4.750 80,173 4.7005 0.21%
2014-12-05 0 4.690 4.630 4.700 4.690 4.850 50,000 236,850 4.7370 4.680 4.620 4.690 4.680 4.840 50,108 4.7268 -0.85%
2014-12-04 0 4.730 4.620 4.800 4.520 4.730 115,000 530,050 4.6091 4.720 4.610 4.790 4.510 4.720 115,248 4.5992 1.72%
2014-12-03 0 4.650 4.520 4.680 4.540 4.680 55,000 254,050 4.6191 4.640 4.510 4.670 4.530 4.670 55,119 4.6091 -1.06%
2014-12-02 0 4.700 4.510 4.750 4.390 4.700 85,000 389,100 4.5776 4.690 4.500 4.740 4.381 4.690 85,183 4.5678 6.82%
2014-12-01 0 4.400 4.330 4.490 4.280 4.580 85,000 375,750 4.4206 4.391 4.321 4.480 4.271 4.570 85,183 4.4111 1.15%
2014-11-28 0 4.350 4.150 4.350 - - 0 0 - 4.341 4.141 4.341 - - 0 - 0.00%
2014-11-27 0 4.350 4.190 4.350 4.200 4.360 10,000 42,800 4.2800 4.341 4.181 4.341 4.191 4.351 10,022 4.2708 3.82%
2014-11-26 0 4.190 4.120 4.200 4.190 4.190 5,000 20,950 4.1900 4.181 4.111 4.191 4.181 4.181 5,011 4.1810 0.72%
2014-11-25 0 4.160 4.120 4.320 - - 0 0 - 4.151 4.111 4.311 - - 0 - 0.00%
2014-11-24 0 4.160 4.140 4.300 4.160 4.160 10,000 41,450 4.1450 4.151 4.131 4.291 4.151 4.151 10,022 4.1361 -0.48%
2014-11-21 0 4.180 4.180 4.350 4.160 4.160 25,000 103,950 4.1580 4.171 4.171 4.341 4.151 4.151 25,054 4.1490 -3.91%
2014-11-20 0 4.350 4.130 4.550 4.100 4.350 65,000 270,800 4.1662 4.341 4.121 4.540 4.091 4.341 65,140 4.1572 4.82%
2014-11-19 0 4.150 4.150 4.390 4.150 4.150 10,000 41,500 4.1500 4.141 4.141 4.381 4.141 4.141 10,022 4.1411 -1.19%
2014-11-18 0 4.200 4.160 4.340 4.200 4.220 30,000 125,600 4.1867 4.191 4.151 4.331 4.191 4.211 30,065 4.1777 -4.55%
2014-11-17 0 4.400 4.260 4.550 - - 0 0 - 4.391 4.251 4.540 - - 0 - 0.00%
2014-11-14 0 4.400 4.250 4.400 4.400 4.400 5,000 22,000 4.4000 4.391 4.241 4.391 4.391 4.391 5,011 4.3905 2.80%
2014-11-13 0 4.280 4.300 4.420 - - 5,000 21,050 4.2100 4.271 4.291 4.410 - - 5,011 4.2009 0.00%
2014-11-12 0 4.280 4.210 4.420 - - 0 0 - 4.271 4.201 4.410 - - 0 - 0.00%
2014-11-11 0 4.280 4.200 4.400 4.280 4.280 10,000 42,800 4.2800 4.271 4.191 4.391 4.271 4.271 10,022 4.2708 -1.38%
2014-11-10 0 4.340 4.340 4.350 4.240 4.340 45,000 191,450 4.2544 4.331 4.331 4.341 4.231 4.331 45,097 4.2453 3.33%
2014-11-07 0 4.200 4.080 4.230 4.000 4.200 40,000 164,450 4.1113 4.191 4.071 4.221 3.991 4.191 40,086 4.1024 4.74%
2014-11-06 0 4.010 4.000 4.080 4.010 4.010 10,000 40,100 4.0100 4.001 3.991 4.071 4.001 4.001 10,022 4.0014 -2.20%
2014-11-05 0 4.100 4.090 4.120 4.100 4.180 65,000 266,950 4.1069 4.091 4.081 4.111 4.091 4.171 65,140 4.0981 -2.38%
2014-11-04 0 4.200 4.190 4.300 4.170 4.370 130,000 546,600 4.2046 4.191 4.181 4.291 4.161 4.361 130,281 4.1956 -3.89%
2014-11-03 0 4.370 4.360 4.450 4.360 4.460 35,000 153,850 4.3957 4.361 4.351 4.440 4.351 4.450 35,076 4.3862 -0.68%
2014-10-31 0 4.400 4.400 4.450 4.360 4.510 90,000 399,700 4.4411 4.391 4.391 4.440 4.351 4.500 90,194 4.4315 -1.35%
2014-10-30 0 4.460 4.460 4.500 4.350 4.590 95,000 418,750 4.4079 4.450 4.450 4.490 4.341 4.580 95,205 4.3984 0.22%
2014-10-29 0 4.450 4.420 4.550 4.450 4.600 85,000 382,550 4.5006 4.440 4.410 4.540 4.440 4.590 85,183 4.4909 -2.20%
2014-10-28 0 4.550 4.450 4.640 4.430 4.650 55,000 250,550 4.5555 4.540 4.440 4.630 4.420 4.640 55,119 4.5456 2.48%
2014-10-27 0 4.440 4.400 4.440 4.440 4.930 195,000 896,400 4.5969 4.430 4.391 4.430 4.430 4.919 195,421 4.5870 -8.83%
2014-10-24 0 4.870 4.790 4.880 4.850 4.930 85,000 416,650 4.9018 4.860 4.780 4.869 4.840 4.919 85,183 4.8912 2.10%
2014-10-23 0 4.770 4.710 4.770 4.730 4.800 40,000 190,550 4.7638 4.760 4.700 4.760 4.720 4.790 40,086 4.7535 -0.83%
2014-10-22 0 4.810 4.740 4.800 4.650 4.830 65,000 309,850 4.7669 4.800 4.730 4.790 4.640 4.820 65,140 4.7567 3.44%
2014-10-21 0 4.650 4.650 4.780 4.620 4.650 45,000 209,000 4.6444 4.640 4.640 4.770 4.610 4.640 45,097 4.6344 -0.64%
2014-10-20 0 4.680 4.660 4.750 4.640 4.850 75,000 353,600 4.7147 4.670 4.650 4.740 4.630 4.840 75,162 4.7045 -0.43%
2014-10-17 0 4.700 4.720 4.840 4.600 5.060 365,000 1,745,000 4.7808 4.690 4.710 4.830 4.590 5.049 365,788 4.7705 -2.69%
2014-10-16 0 4.830 4.820 4.980 4.810 5.390 350,000 1,799,100 5.1403 4.820 4.810 4.969 4.800 5.378 350,755 5.1292 -3.59%
2014-10-15 0 5.010 5.010 5.140 4.960 5.400 220,000 1,133,650 5.1530 4.999 4.999 5.129 4.949 5.388 220,475 5.1419 -5.47%
2014-10-14 0 5.300 5.260 5.440 4.500 5.500 1,000,000 5,170,350 5.1704 5.289 5.249 5.428 4.490 5.488 1,002,158 5.1592 14.72%
2014-10-13 0 4.620 4.600 4.650 3.990 4.730 550,000 2,476,300 4.5024 4.610 4.590 4.640 3.981 4.720 551,187 4.4927 12.68%
2014-10-10 0 4.100 4.060 4.190 3.900 4.200 235,000 951,000 4.0468 4.091 4.051 4.181 3.892 4.191 235,507 4.0381 4.59%
2014-10-09 0 3.920 3.850 3.930 3.650 3.950 220,000 850,350 3.8652 3.912 3.842 3.922 3.642 3.941 220,475 3.8569 10.42%
2014-10-08 0 3.550 3.520 3.550 3.450 3.590 90,000 316,000 3.5111 3.542 3.512 3.542 3.443 3.582 90,194 3.5035 4.11%
2014-10-07 0 3.410 3.410 3.490 3.320 3.470 225,000 769,950 3.4220 3.403 3.403 3.482 3.313 3.463 225,486 3.4146 -1.16%
2014-10-06 0 3.450 3.380 3.460 3.300 3.450 135,000 453,250 3.3574 3.443 3.373 3.453 3.293 3.443 135,291 3.3502 1.47%
2014-10-03 0 3.400 3.350 3.410 3.300 3.400 370,000 1,233,050 3.3326 3.393 3.343 3.403 3.293 3.393 370,799 3.3254 -1.45%
2014-09-30 0 3.450 3.390 3.500 - - 0 0 - 3.443 3.383 3.492 - - 0 - 0.00%
2014-09-29 0 3.450 3.380 3.490 3.360 3.500 135,000 461,950 3.4219 3.443 3.373 3.482 3.353 3.492 135,291 3.4145 -2.27%
2014-09-26 0 3.530 3.430 3.550 3.390 3.530 135,000 461,900 3.4215 3.522 3.423 3.542 3.383 3.522 135,291 3.4141 4.13%
2014-09-25 0 3.390 3.310 3.390 3.300 3.400 55,000 183,000 3.3273 3.383 3.303 3.383 3.293 3.393 55,119 3.3201 2.73%
2014-09-24 0 3.300 3.300 3.450 3.300 3.310 95,000 314,200 3.3074 3.293 3.293 3.443 3.293 3.303 95,205 3.3002 0.00%
2014-09-23 0 3.300 3.300 3.390 3.250 3.450 310,000 1,043,750 3.3669 3.293 3.293 3.383 3.243 3.443 310,669 3.3597 -1.49%
2014-09-22 0 3.350 3.310 3.400 3.330 3.420 380,000 1,285,500 3.3829 3.343 3.303 3.393 3.323 3.413 380,820 3.3756 1.52%
2014-09-19 0 3.300 3.260 3.420 3.300 3.380 40,000 133,150 3.3288 3.293 3.253 3.413 3.293 3.373 40,086 3.3216 2.80%
2014-09-18 0 3.210 3.150 3.330 - - 0 0 - 3.203 3.143 3.323 - - 0 - 0.00%
2014-09-17 0 3.210 3.120 3.330 - - 0 0 - 3.203 3.113 3.323 - - 0 - 0.00%
2014-09-16 0 3.210 3.020 3.380 3.210 3.250 41,082 132,140 3.2165 3.203 3.013 3.373 3.203 3.243 41,171 3.2096 -5.03%
2014-09-15 0 3.380 3.380 3.490 - - 0 0 - 3.373 3.373 3.482 - - 0 - 2.11%
2014-09-12 0 3.310 3.230 3.480 - - 0 0 - 3.303 3.223 3.473 - - 0 - 0.00%
2014-09-11 0 3.310 3.310 3.460 - - 0 0 - 3.303 3.303 3.453 - - 0 - 2.48%
2014-09-10 0 3.230 3.230 3.350 3.200 3.250 25,000 80,250 3.2100 3.223 3.223 3.343 3.193 3.243 25,054 3.2031 -1.82%
2014-09-08 0 3.290 3.290 3.430 - - 0 0 - 3.283 3.283 3.423 - - 0 - 0.30%
2014-09-05 0 3.280 3.280 3.540 - - 0 0 - 3.273 3.273 3.532 - - 0 - 2.50%
2014-09-04 0 3.200 3.200 3.580 3.200 3.200 10,000 32,000 3.2000 3.193 3.193 3.572 3.193 3.193 10,022 3.1931 -1.23%
2014-09-03 0 3.240 3.160 3.480 - - 0 0 - 3.233 3.153 3.473 - - 0 - 0.00%
2014-09-02 0 3.240 3.190 3.480 - - 0 0 - 3.233 3.183 3.473 - - 0 - 0.00%
2014-09-01 0 3.240 3.040 3.440 3.240 3.250 15,000 48,700 3.2467 3.233 3.033 3.433 3.233 3.243 15,032 3.2397 0.31%
2014-08-29 0 3.230 3.210 3.430 3.230 3.230 10,000 32,300 3.2300 3.223 3.203 3.423 3.223 3.223 10,022 3.2230 0.00%
2014-08-28 0 3.230 3.230 3.400 3.230 3.250 10,000 32,400 3.2400 3.223 3.223 3.393 3.223 3.243 10,022 3.2330 0.94%
2014-08-27 0 3.200 3.170 3.380 - - 0 0 - 3.193 3.163 3.373 - - 0 - 0.00%
2014-08-26 0 3.200 3.180 3.350 - - 0 0 - 3.193 3.173 3.343 - - 0 - 0.00%
2014-08-25 0 3.200 3.150 3.400 3.200 3.220 10,000 32,100 3.2100 3.193 3.143 3.393 3.193 3.213 10,022 3.2031 -4.48%
2014-08-22 0 3.350 3.350 3.460 3.290 3.290 10,000 32,900 3.2900 3.343 3.343 3.453 3.283 3.283 10,022 3.2829 2.13%
2014-08-21 0 3.280 3.280 3.450 3.280 3.280 5,000 16,400 3.2800 3.273 3.273 3.443 3.273 3.273 5,011 3.2729 0.31%
2014-08-20 0 3.270 3.270 3.470 3.250 3.250 10,000 32,500 3.2500 3.263 3.263 3.463 3.243 3.243 10,022 3.2430 0.62%
2014-08-19 0 3.250 3.220 3.500 - - 0 0 - 3.243 3.213 3.492 - - 0 - 0.00%
2014-08-18 0 3.250 3.250 3.410 3.200 3.200 10,000 32,000 3.2000 3.243 3.243 3.403 3.193 3.193 10,022 3.1931 -1.52%
2014-08-15 0 3.300 3.300 3.500 3.300 3.350 25,000 83,050 3.3220 3.293 3.293 3.492 3.293 3.343 25,054 3.3148 -2.08%
2014-08-14 0 3.370 3.340 3.460 3.310 3.370 15,000 50,200 3.3467 3.363 3.333 3.453 3.303 3.363 15,032 3.3395 1.20%
2014-08-13 0 3.330 3.280 3.400 3.330 3.370 45,000 151,150 3.3589 3.323 3.273 3.393 3.323 3.363 45,097 3.3517 -1.77%
2014-08-12 0 3.390 3.390 3.490 3.360 3.580 45,000 153,950 3.4211 3.383 3.383 3.482 3.353 3.572 45,097 3.4137 -0.59%
2014-08-11 0 3.410 3.400 3.440 3.380 3.430 30,000 102,350 3.4117 3.403 3.393 3.433 3.373 3.423 30,065 3.4043 -0.29%
2014-08-08 0 3.420 3.400 3.490 3.320 3.420 35,000 118,550 3.3871 3.413 3.393 3.482 3.313 3.413 35,076 3.3798 0.59%
2014-08-07 0 3.400 3.380 3.460 3.400 3.500 40,000 137,650 3.4413 3.393 3.373 3.453 3.393 3.492 40,086 3.4338 -3.13%
2014-08-06 0 3.510 3.510 3.550 3.500 3.600 135,000 478,650 3.5456 3.502 3.502 3.542 3.492 3.592 135,291 3.5379 0.29%
2014-08-05 0 3.500 3.480 3.570 3.310 3.600 350,000 1,229,850 3.5139 3.492 3.473 3.562 3.303 3.592 350,755 3.5063 4.48%
2014-08-04 0 3.350 3.260 3.350 2.990 3.350 360,000 1,132,250 3.1451 3.343 3.253 3.343 2.984 3.343 360,777 3.1384 13.18%
2014-08-01 0 2.960 2.890 2.990 2.940 2.990 45,000 133,300 2.9622 2.954 2.884 2.984 2.934 2.984 45,097 2.9558 3.14%
2014-07-31 0 2.870 2.840 2.940 - - 0 0 - 2.864 2.834 2.934 - - 0 - 0.00%
2014-07-30 0 2.870 2.870 2.950 2.750 2.950 110,000 317,150 2.8832 2.864 2.864 2.944 2.744 2.944 110,237 2.8770 -2.71%
2014-07-29 0 2.950 2.910 2.970 2.890 3.000 165,000 489,000 2.9636 2.944 2.904 2.964 2.884 2.994 165,356 2.9573 -2.32%
2014-07-28 0 3.020 2.800 3.030 2.750 3.020 50,000 143,950 2.8790 3.013 2.794 3.023 2.744 3.013 50,108 2.8728 13.11%
2014-07-25 0 2.670 2.650 2.710 - - 0 0 - 2.664 2.644 2.704 - - 0 - 0.00%
2014-07-24 0 2.670 2.630 2.700 2.670 2.670 10,000 26,700 2.6700 2.664 2.624 2.694 2.664 2.664 10,022 2.6642 0.00%
2014-07-23 0 2.670 2.670 2.720 2.620 2.720 90,000 242,700 2.6967 2.664 2.664 2.714 2.614 2.714 90,194 2.6909 2.30%
2014-07-22 0 2.610 2.610 2.650 2.610 2.800 80,000 216,100 2.7013 2.604 2.604 2.644 2.604 2.794 80,173 2.6954 1.56%
2014-07-21 0 2.570 2.510 2.620 2.520 2.650 165,000 422,300 2.5594 2.564 2.505 2.614 2.515 2.644 165,356 2.5539 4.47%
2014-07-18 0 2.460 2.460 2.580 2.450 2.450 5,000 12,250 2.4500 2.455 2.455 2.574 2.445 2.445 5,011 2.4447 -0.81%
2014-07-17 0 2.480 2.480 2.580 - - 0 0 - 2.475 2.475 2.574 - - 0 - 1.22%
2014-07-16 0 2.450 2.450 2.590 2.450 2.480 75,000 184,450 2.4593 2.445 2.445 2.584 2.445 2.475 75,162 2.4540 -1.21%
2014-07-15 0 2.480 2.480 2.600 - - 0 0 - 2.475 2.475 2.594 - - 0 - 0.81%
2014-07-14 0 2.460 2.460 2.600 - - 0 0 - 2.455 2.455 2.594 - - 0 - 0.00%
2014-07-11 0 2.460 2.460 2.550 2.450 2.500 10,000 24,750 2.4750 2.455 2.455 2.545 2.445 2.495 10,022 2.4697 -1.60%
2014-07-10 0 2.500 2.460 2.600 2.500 2.520 15,000 37,600 2.5067 2.495 2.455 2.594 2.495 2.515 15,032 2.5013 3.31%
2014-07-09 0 2.420 2.420 2.530 2.400 2.530 50,000 123,300 2.4660 2.415 2.415 2.525 2.395 2.525 50,108 2.4607 -5.47%
2014-07-08 0 2.560 2.510 2.600 2.560 2.610 20,000 51,850 2.5925 2.554 2.505 2.594 2.554 2.604 20,043 2.5869 -1.54%
2014-07-07 0 2.600 2.400 2.620 2.600 2.600 20,000 52,000 2.6000 2.594 2.395 2.614 2.594 2.594 20,043 2.5944 0.00%
2014-07-04 0 2.600 2.410 2.600 - - 0 0 - 2.594 2.405 2.594 - - 0 - 0.00%
2014-07-03 0 2.600 2.550 2.610 2.550 2.600 15,000 38,550 2.5700 2.594 2.545 2.604 2.545 2.594 15,032 2.5645 1.17%
2014-07-02 0 2.570 2.500 2.610 - - 0 0 - 2.564 2.495 2.604 - - 0 - 0.00%
2014-06-30 0 2.570 2.560 2.600 2.560 2.610 25,000 64,500 2.5800 2.564 2.554 2.594 2.554 2.604 25,054 2.5744 -0.39%
2014-06-27 0 2.580 2.520 2.620 2.510 2.580 25,000 64,150 2.5660 2.574 2.515 2.614 2.505 2.574 25,054 2.5605 -0.39%
2014-06-26 0 2.590 2.570 2.620 2.580 2.610 315,000 818,350 2.5979 2.584 2.564 2.614 2.574 2.604 315,680 2.5923 -1.15%
2014-06-25 0 2.620 2.570 2.620 2.560 2.630 295,000 767,700 2.6024 2.614 2.564 2.614 2.554 2.624 295,637 2.5968 6.94%
2014-06-24 0 2.450 2.450 2.550 - - 0 0 - 2.445 2.445 2.545 - - 0 - 0.00%
2014-06-23 0 2.450 2.320 2.580 2.450 2.450 5,000 12,250 2.4500 2.445 2.315 2.574 2.445 2.445 5,011 2.4447 -1.21%
2014-06-20 0 2.480 2.450 2.550 - - 0 0 - 2.475 2.445 2.545 - - 0 - 0.00%
2014-06-19 0 2.480 2.480 2.550 - - 0 0 - 2.475 2.475 2.545 - - 0 - 1.22%
2014-06-18 0 2.450 2.450 2.570 2.420 2.420 5,926 14,340 2.4198 2.445 2.445 2.564 2.415 2.415 5,939 2.4146 -3.16%
2014-06-17 0 2.530 2.420 2.610 2.530 2.530 10,000 25,300 2.5300 2.525 2.415 2.604 2.525 2.525 10,022 2.5246 1.20%
2014-06-16 0 2.500 2.390 2.600 2.480 2.500 20,000 49,900 2.4950 2.495 2.385 2.594 2.475 2.495 20,043 2.4896 1.21%
2014-06-13 0 2.470 2.430 2.610 - - 0 0 - 2.465 2.425 2.604 - - 0 - 0.00%
2014-06-12 0 2.470 2.420 2.620 - - 0 0 - 2.465 2.415 2.614 - - 0 - 0.00%
2014-06-11 0 2.470 2.420 2.470 - - 0 0 - 2.465 2.415 2.465 - - 0 - 0.00%
2014-06-10 0 2.470 2.420 2.470 - - 0 0 - 2.465 2.415 2.465 - - 0 - 0.00%
2014-06-09 0 2.470 2.470 2.620 - - 0 0 - 2.465 2.465 2.614 - - 0 - 0.41%
2014-06-06 0 2.460 2.400 2.600 - - 0 0 - 2.455 2.395 2.594 - - 0 - 0.00%
2014-06-05 0 2.460 2.410 2.500 2.460 2.460 20,000 49,200 2.4600 2.455 2.405 2.495 2.455 2.455 20,043 2.4547 1.23%
2014-06-04 0 2.430 2.430 2.620 - - 0 0 - 2.425 2.425 2.614 - - 0 - 0.83%
2014-06-03 0 2.410 2.410 2.700 2.370 2.370 25,000 59,250 2.3700 2.405 2.405 2.694 2.365 2.365 25,054 2.3649 -0.82%
2014-05-30 0 2.430 2.430 2.600 - - 0 0 - 2.425 2.425 2.594 - - 0 - 0.83%
2014-05-29 0 2.410 2.360 2.610 - - 0 0 - 2.405 2.355 2.604 - - 0 - 0.00%
2014-05-28 0 2.410 2.360 2.840 - - 0 0 - 2.405 2.355 2.834 - - 0 - 0.00%
2014-05-27 0 2.410 2.330 2.600 - - 0 0 - 2.405 2.325 2.594 - - 0 - 0.00%
2014-05-26 0 2.410 2.330 2.560 - - 0 0 - 2.405 2.325 2.554 - - 0 - 0.00%
2014-05-23 0 2.410 2.410 2.800 - - 0 0 - 2.405 2.405 2.794 - - 0 - 1.26%
2014-05-22 0 2.380 2.370 2.580 - - 0 0 - 2.375 2.365 2.574 - - 0 - 0.00%
2014-05-21 0 2.380 2.370 2.500 2.380 2.410 25,000 59,700 2.3880 2.375 2.365 2.495 2.375 2.405 25,054 2.3829 -4.03%
2014-05-20 0 2.480 2.430 2.480 - - 0 0 - 2.475 2.425 2.475 - - 0 - 0.00%
2014-05-19 0 2.480 2.350 2.500 - - 0 0 - 2.475 2.345 2.495 - - 0 - 0.00%
2014-05-16 0 2.480 2.370 2.620 - - 0 0 - 2.475 2.365 2.614 - - 0 - 0.00%
2014-05-15 0 2.480 2.340 2.610 - - 0 0 - 2.475 2.335 2.604 - - 0 - 0.00%
2014-05-14 0 2.480 2.350 2.620 - - 0 0 - 2.475 2.345 2.614 - - 0 - 0.00%
2014-05-13 0 2.480 2.390 2.590 - - 0 0 - 2.475 2.385 2.584 - - 0 - 0.00%
2014-05-12 0 2.480 2.380 2.600 - - 0 0 - 2.475 2.375 2.594 - - 0 - 0.00%
2014-05-09 0 2.480 2.410 2.510 2.480 2.480 10,000 24,800 2.4800 2.475 2.405 2.505 2.475 2.475 10,022 2.4747 -1.98%
2014-05-08 0 2.530 2.370 2.600 - - 0 0 - 2.525 2.365 2.594 - - 0 - 0.00%
2014-05-07 0 2.530 2.480 2.540 - - 0 0 - 2.525 2.475 2.535 - - 0 - 0.00%
2014-05-05 0 2.530 2.480 2.600 2.530 2.530 5,000 12,650 2.5300 2.525 2.475 2.594 2.525 2.525 5,011 2.5246 0.00%
2014-05-02 0 2.530 2.490 2.580 2.530 2.530 5,000 12,650 2.5300 2.525 2.485 2.574 2.525 2.525 5,011 2.5246 -2.69%
2014-04-30 0 2.600 2.450 2.600 - - 0 0 - 2.594 2.445 2.594 - - 0 - 0.00%
2014-04-29 0 2.600 2.450 2.600 - - 0 0 - 2.594 2.445 2.594 - - 0 - 0.00%
2014-04-28 0 2.600 2.430 2.600 - - 0 0 - 2.594 2.425 2.594 - - 0 - 0.00%
2014-04-25 0 2.600 2.470 2.620 - - 3,334 8,101 2.4298 2.594 2.465 2.614 - - 3,341 2.4246 0.00%
2014-04-24 0 2.600 2.510 2.600 2.620 2.620 10,000 26,200 2.6200 2.594 2.505 2.594 2.614 2.614 10,022 2.6144 0.00%
2014-04-23 0 2.600 2.410 2.620 - - 0 0 - 2.594 2.405 2.614 - - 0 - 0.00%
2014-04-22 0 2.600 2.480 2.620 - - 0 0 - 2.594 2.475 2.614 - - 0 - 0.00%
2014-04-17 0 2.600 2.530 2.620 - - 0 0 - 2.594 2.525 2.614 - - 0 - 0.00%
2014-04-16 0 2.600 2.510 2.620 - - 0 0 - 2.594 2.505 2.614 - - 0 - 0.00%
2014-04-15 0 2.600 2.550 2.620 - - 0 0 - 2.594 2.545 2.614 - - 0 - 0.00%
2014-04-14 0 2.600 2.550 2.610 2.590 2.610 120,000 312,000 2.6000 2.594 2.545 2.604 2.584 2.604 120,259 2.5944 0.39%
2014-04-11 0 2.590 2.510 2.590 2.580 2.630 205,000 535,500 2.6122 2.584 2.505 2.584 2.574 2.624 205,442 2.6066 -0.77%
2014-04-10 0 2.610 2.550 2.610 2.610 2.620 235,000 614,100 2.6132 2.604 2.545 2.604 2.604 2.614 235,507 2.6076 4.40%
2014-04-09 0 2.500 2.460 2.600 2.500 2.510 10,000 25,050 2.5050 2.495 2.455 2.594 2.495 2.505 10,022 2.4996 -3.85%
2014-04-08 0 2.600 2.420 2.620 2.600 2.600 5,000 13,000 2.6000 2.594 2.415 2.614 2.594 2.594 5,011 2.5944 0.00%
2014-04-07 0 2.600 2.400 2.600 - - 0 0 - 2.594 2.395 2.594 - - 0 - 0.00%
2014-04-04 0 2.600 2.600 2.730 - - 0 0 - 2.594 2.594 2.724 - - 0 - 4.84%
2014-04-03 0 2.480 2.410 2.780 2.480 2.480 30,000 74,400 2.4800 2.475 2.405 2.774 2.475 2.475 30,065 2.4747 0.40%
2014-04-02 0 2.470 2.460 2.600 2.470 2.470 5,000 12,350 2.4700 2.465 2.455 2.594 2.465 2.465 5,011 2.4647 0.00%
2014-04-01 0 2.470 2.400 2.600 - - 0 0 - 2.465 2.395 2.594 - - 0 - 0.00%
2014-03-31 0 2.470 2.400 2.780 - - 0 0 - 2.465 2.395 2.774 - - 0 - 0.00%
2014-03-28 0 2.470 2.430 2.650 - - 0 0 - 2.465 2.425 2.644 - - 0 - 0.00%
2014-03-27 0 2.470 2.360 2.530 2.380 2.470 50,000 120,650 2.4130 2.465 2.355 2.525 2.375 2.465 50,108 2.4078 -9.19%
2014-03-26 0 2.720 2.700 2.790 2.720 2.800 160,000 445,050 2.7816 2.714 2.694 2.784 2.714 2.794 160,345 2.7756 8.80%
2014-03-25 0 2.500 2.480 2.660 2.500 2.510 15,000 37,550 2.5033 2.495 2.475 2.654 2.495 2.505 15,032 2.4979 0.00%
2014-03-24 0 2.500 2.500 2.680 - - 0 0 - 2.495 2.495 2.674 - - 0 - 0.00%
2014-03-21 0 2.500 2.400 2.580 - - 0 0 - 2.495 2.395 2.574 - - 0 - 0.00%
2014-03-20 0 2.500 2.480 2.650 2.500 2.500 30,000 75,000 2.5000 2.495 2.475 2.644 2.495 2.495 30,065 2.4946 0.00%
2014-03-19 0 2.500 2.480 2.690 2.500 2.520 25,000 62,600 2.5040 2.495 2.475 2.684 2.495 2.515 25,054 2.4986 4.17%
2014-03-18 0 2.400 2.320 3.040 2.400 2.400 5,000 12,000 2.4000 2.395 2.315 3.033 2.395 2.395 5,011 2.3948 -7.69%
2014-03-17 0 2.600 2.500 2.740 - - 0 0 - 2.594 2.495 2.734 - - 0 - 0.00%
2014-03-14 0 2.600 2.500 3.040 - - 0 0 - 2.594 2.495 3.033 - - 0 - 0.00%
2014-03-13 0 2.600 2.500 3.040 - - 0 0 - 2.594 2.495 3.033 - - 0 - 0.00%
2014-03-12 0 2.600 2.320 2.740 - - 0 0 - 2.594 2.315 2.734 - - 0 - 0.00%
2014-03-11 0 2.600 2.400 3.040 - - 0 0 - 2.594 2.395 3.033 - - 0 - 0.00%
2014-03-10 0 2.600 2.450 3.000 - - 0 0 - 2.594 2.445 2.994 - - 0 - 0.00%
2014-03-07 0 2.600 2.600 2.900 - - 0 0 - 2.594 2.594 2.894 - - 0 - 0.00%
2014-03-06 0 2.600 2.560 2.900 - - 0 0 - 2.594 2.554 2.894 - - 0 - 0.00%
2014-03-05 0 2.600 2.550 2.900 - - 0 0 - 2.594 2.545 2.894 - - 0 - 0.00%
2014-03-04 0 2.600 2.480 2.800 - - 0 0 - 2.594 2.475 2.794 - - 0 - 0.00%
2014-03-03 0 2.600 2.600 2.780 2.600 2.600 15,000 39,000 2.6000 2.594 2.594 2.774 2.594 2.594 15,032 2.5944 -0.38%
2014-02-28 0 2.610 2.610 2.800 - - 0 0 - 2.604 2.604 2.794 - - 0 - 3.98%
2014-02-27 0 2.510 2.480 2.900 - - 0 0 - 2.505 2.475 2.894 - - 0 - 0.00%
2014-02-26 0 2.510 2.480 2.860 - - 0 0 - 2.505 2.475 2.854 - - 0 - 0.00%
2014-02-25 0 2.510 2.480 2.900 - - 0 0 - 2.505 2.475 2.894 - - 0 - 0.00%
2014-02-24 0 2.510 2.480 2.710 - - 0 0 - 2.505 2.475 2.704 - - 0 - 0.00%
2014-02-21 0 2.510 2.480 2.820 - - 0 0 - 2.505 2.475 2.814 - - 0 - 0.00%
2014-02-20 0 2.510 2.480 2.830 - - 0 0 - 2.505 2.475 2.824 - - 0 - 0.00%
2014-02-19 0 2.510 2.510 2.880 - - 0 0 - 2.505 2.505 2.874 - - 0 - 0.80%
2014-02-18 0 2.490 2.490 2.790 - - 0 0 - 2.485 2.485 2.784 - - 0 - 0.00%
2014-02-17 0 2.490 2.490 2.890 2.490 2.490 5,000 12,450 2.4900 2.485 2.485 2.884 2.485 2.485 5,011 2.4846 -4.23%
2014-02-14 0 2.600 2.450 2.860 - - 0 0 - 2.594 2.445 2.854 - - 0 - 0.00%
2014-02-13 0 2.600 2.510 2.870 - - 0 0 - 2.594 2.505 2.864 - - 0 - 0.00%
2014-02-12 0 2.600 2.480 2.780 - - 0 0 - 2.594 2.475 2.774 - - 0 - 0.00%
2014-02-11 0 2.600 2.510 2.750 - - 0 0 - 2.594 2.505 2.744 - - 0 - 0.00%
2014-02-10 0 2.600 2.400 2.750 - - 0 0 - 2.594 2.395 2.744 - - 0 - 0.00%
2014-02-07 0 2.600 2.480 2.840 - - 0 0 - 2.594 2.475 2.834 - - 0 - 0.00%
2014-02-06 0 2.600 2.480 2.870 - - 0 0 - 2.594 2.475 2.864 - - 0 - 0.00%
2014-02-05 0 2.600 2.500 2.750 - - 0 0 - 2.594 2.495 2.744 - - 0 - 0.00%
2014-02-04 0 2.600 2.510 2.870 - - 0 0 - 2.594 2.505 2.864 - - 0 - 0.00%
2014-01-30 0 2.600 2.530 2.920 2.600 2.600 20,000 52,000 2.6000 2.594 2.525 2.914 2.594 2.594 20,043 2.5944 2.77%
2014-01-29 0 2.530 2.520 2.680 - - 0 0 - 2.525 2.515 2.674 - - 0 - 0.00%
2014-01-28 0 2.530 2.500 2.690 - - 0 0 - 2.525 2.495 2.684 - - 0 - 0.00%
2014-01-27 0 2.530 2.520 2.700 2.500 2.650 70,000 179,750 2.5679 2.525 2.515 2.694 2.495 2.644 70,151 2.5623 -8.00%
2014-01-24 0 2.750 2.700 2.750 2.750 2.750 15,000 41,250 2.7500 2.744 2.694 2.744 2.744 2.744 15,032 2.7441 1.85%
2014-01-23 0 2.700 2.700 2.870 - - 0 0 - 2.694 2.694 2.864 - - 0 - 0.75%
2014-01-22 0 2.680 2.650 2.930 2.680 2.710 90,000 243,100 2.7011 2.674 2.644 2.924 2.674 2.704 90,194 2.6953 -1.11%
2014-01-21 0 2.710 2.710 2.810 2.710 2.720 50,000 135,800 2.7160 2.704 2.704 2.804 2.704 2.714 50,108 2.7102 -3.90%
2014-01-20 0 2.820 2.680 2.920 - - 0 0 - 2.814 2.674 2.914 - - 0 - 0.00%
2014-01-17 0 2.820 2.660 2.890 - - 0 0 - 2.814 2.654 2.884 - - 0 - 0.00%
2014-01-16 0 2.820 2.620 2.970 - - 0 0 - 2.814 2.614 2.964 - - 0 - 0.00%
2014-01-15 0 2.820 2.620 2.940 - - 0 0 - 2.814 2.614 2.934 - - 0 - 0.00%
2014-01-14 0 2.820 2.590 2.820 - - 0 0 - 2.814 2.584 2.814 - - 0 - 0.00%
2014-01-13 0 2.820 2.600 2.820 2.820 2.820 10,000 28,200 2.8200 2.814 2.594 2.814 2.814 2.814 10,022 2.8139 5.22%
2014-01-10 0 2.680 2.580 2.900 - - 0 0 - 2.674 2.574 2.894 - - 0 - 0.00%
2014-01-09 0 2.680 2.520 2.920 2.680 2.680 5,000 13,400 2.6800 2.674 2.515 2.914 2.674 2.674 5,011 2.6742 -1.47%
2014-01-08 0 2.720 2.680 2.890 - - 0 0 - 2.714 2.674 2.884 - - 0 - 0.00%
2014-01-07 0 2.720 2.620 2.890 2.690 2.720 25,000 67,500 2.7000 2.714 2.614 2.884 2.684 2.714 25,054 2.6942 0.74%
2014-01-06 0 2.700 2.580 2.700 2.700 2.750 20,000 54,500 2.7250 2.694 2.574 2.694 2.694 2.744 20,043 2.7191 -1.82%
2014-01-03 0 2.750 2.580 2.950 - - 0 0 - 2.744 2.574 2.944 - - 0 - 0.00%
2014-01-02 0 2.750 2.660 2.870 - - 0 0 - 2.744 2.654 2.864 - - 0 - 0.00%
2013-12-31 0 2.750 2.600 2.890 2.750 2.750 5,000 13,750 2.7500 2.744 2.594 2.884 2.744 2.744 5,011 2.7441 6.59%
2013-12-30 0 2.580 2.580 2.810 2.580 2.680 45,000 120,100 2.6689 2.574 2.574 2.804 2.574 2.674 45,097 2.6631 -3.73%
2013-12-27 0 2.680 2.640 2.940 2.670 2.680 30,000 80,300 2.6767 2.674 2.634 2.934 2.664 2.674 30,065 2.6709 1.52%
2013-12-24 0 2.640 2.470 2.640 2.590 2.650 20,000 52,400 2.6200 2.634 2.465 2.634 2.584 2.644 20,043 2.6144 1.93%
2013-12-23 0 2.590 2.420 2.620 - - 0 0 - 2.584 2.415 2.614 - - 0 - 0.00%
2013-12-20 0 2.590 2.500 2.610 - - 0 0 - 2.584 2.495 2.604 - - 0 - 0.00%
2013-12-19 0 2.590 2.500 2.620 2.500 2.590 15,000 37,950 2.5300 2.584 2.495 2.614 2.495 2.584 15,032 2.5246 2.37%
2013-12-18 0 2.530 2.530 2.630 2.520 2.520 10,000 25,200 2.5200 2.525 2.525 2.624 2.515 2.515 10,022 2.5146 1.20%
2013-12-17 0 2.500 2.490 2.530 2.480 2.500 125,000 311,700 2.4936 2.495 2.485 2.525 2.475 2.495 125,270 2.4882 3.31%
2013-12-16 0 2.420 2.380 2.450 - - 0 0 - 2.415 2.375 2.445 - - 0 - 0.00%
2013-12-13 0 2.420 2.390 2.530 - - 0 0 - 2.415 2.385 2.525 - - 0 - 0.00%
2013-12-12 0 2.420 2.420 2.530 2.380 2.420 30,000 72,200 2.4067 2.415 2.415 2.525 2.375 2.415 30,065 2.4015 1.68%
2013-12-11 0 2.380 2.380 2.400 2.350 2.400 45,000 107,150 2.3811 2.375 2.375 2.395 2.345 2.395 45,097 2.3760 -0.42%
2013-12-10 0 2.390 2.390 2.450 2.380 2.380 10,000 23,800 2.3800 2.385 2.385 2.445 2.375 2.375 10,022 2.3749 -1.65%
2013-12-09 0 2.430 2.350 2.490 - - 0 0 - 2.425 2.345 2.485 - - 0 - 0.00%
2013-12-06 0 2.430 2.400 2.440 2.350 2.430 70,000 168,800 2.4114 2.425 2.395 2.435 2.345 2.425 70,151 2.4062 0.41%
2013-12-05 0 2.420 2.360 2.420 2.430 2.430 25,000 60,750 2.4300 2.415 2.355 2.415 2.425 2.425 25,054 2.4248 0.00%
2013-12-04 0 2.420 2.370 2.420 2.420 2.440 40,000 97,000 2.4250 2.415 2.365 2.415 2.415 2.435 40,086 2.4198 -1.22%
2013-12-03 0 2.450 2.360 2.450 2.450 2.460 20,000 49,050 2.4525 2.445 2.355 2.445 2.445 2.455 20,043 2.4472 -0.41%
2013-12-02 0 2.460 2.420 2.470 2.460 2.460 30,000 73,800 2.4600 2.455 2.415 2.465 2.455 2.455 30,065 2.4547 -0.81%
2013-11-29 0 2.480 2.400 2.480 - - 0 0 - 2.475 2.395 2.475 - - 0 - -1.20%
2013-11-28 0 2.510 2.420 2.520 2.440 2.510 95,000 234,850 2.4721 2.505 2.415 2.515 2.435 2.505 95,205 2.4668 2.45%
2013-11-27 0 2.450 2.350 2.460 2.450 2.460 20,000 49,150 2.4575 2.445 2.345 2.455 2.445 2.455 20,043 2.4522 1.66%
2013-11-26 0 2.410 2.380 2.450 2.270 2.470 90,000 220,900 2.4544 2.405 2.375 2.445 2.265 2.465 90,194 2.4492 -2.03%
2013-11-25 0 2.460 2.270 2.460 2.460 2.460 30,000 73,800 2.4600 2.455 2.265 2.455 2.455 2.455 30,065 2.4547 -0.40%
2013-11-22 0 2.470 2.400 2.470 - - 0 0 - 2.465 2.395 2.465 - - 0 - -0.40%
2013-11-21 0 2.480 2.300 2.480 2.480 2.480 20,000 49,600 2.4800 2.475 2.295 2.475 2.475 2.475 20,043 2.4747 0.00%
2013-11-20 0 2.480 2.270 2.480 - - 0 0 - 2.475 2.265 2.475 - - 0 - 0.00%
2013-11-19 0 2.480 2.300 2.490 - - 0 0 - 2.475 2.295 2.485 - - 0 - 0.00%
2013-11-18 0 2.480 2.300 2.480 - - 0 0 - 2.475 2.295 2.475 - - 0 - -0.40%
2013-11-15 0 2.490 2.280 2.490 - - 0 0 - 2.485 2.275 2.485 - - 0 - 0.00%
2013-11-14 0 2.490 2.300 2.490 - - 0 0 - 2.485 2.295 2.485 - - 0 - 0.00%
2013-11-13 0 2.490 2.260 2.490 - - 0 0 - 2.485 2.255 2.485 - - 0 - 0.00%
2013-11-12 0 2.490 2.300 2.500 - - 0 0 - 2.485 2.295 2.495 - - 0 - 0.00%
2013-11-11 0 2.490 2.300 2.500 2.430 2.490 15,000 36,750 2.4500 2.485 2.295 2.495 2.425 2.485 15,032 2.4447 4.18%
2013-11-08 0 2.390 2.360 2.390 2.400 2.490 65,000 159,650 2.4562 2.385 2.355 2.385 2.395 2.485 65,140 2.4509 -4.02%
2013-11-07 0 2.490 2.490 2.510 2.490 2.490 12,643 31,481 2.4900 2.485 2.485 2.505 2.485 2.485 12,670 2.4846 0.00%
2013-11-06 0 2.490 2.490 2.530 2.480 2.490 20,000 49,700 2.4850 2.485 2.485 2.525 2.475 2.485 20,043 2.4796 -1.58%
2013-11-05 0 2.530 2.480 2.530 2.440 2.540 150,000 374,100 2.4940 2.525 2.475 2.525 2.435 2.535 150,324 2.4886 3.69%
2013-11-04 0 2.440 2.380 2.490 2.440 2.470 125,000 305,250 2.4420 2.435 2.375 2.485 2.435 2.465 125,270 2.4367 0.41%
2013-11-01 0 2.430 2.310 2.430 - - 0 0 - 2.425 2.305 2.425 - - 0 - -0.82%
2013-10-31 0 2.450 2.270 2.450 2.250 2.470 30,000 71,900 2.3967 2.445 2.265 2.445 2.245 2.465 30,065 2.3915 4.26%
2013-10-30 0 2.350 2.260 2.470 - - 0 0 - 2.345 2.255 2.465 - - 0 - 0.00%
2013-10-29 0 2.350 2.260 2.490 - - 0 0 - 2.345 2.255 2.485 - - 0 - 0.00%
2013-10-28 0 2.350 2.260 2.380 2.350 2.350 100,000 235,000 2.3500 2.345 2.255 2.375 2.345 2.345 100,216 2.3449 0.00%
2013-10-25 0 2.350 2.260 2.400 2.350 2.350 15,000 35,250 2.3500 2.345 2.255 2.395 2.345 2.345 15,032 2.3449 3.98%
2013-10-24 0 2.260 2.250 2.390 - - 0 0 - 2.255 2.245 2.385 - - 0 - 0.00%
2013-10-23 0 2.260 2.260 2.490 - - 0 0 - 2.255 2.255 2.485 - - 0 - 0.44%
2013-10-22 0 2.250 2.250 2.400 - - 0 0 - 2.245 2.245 2.395 - - 0 - 0.00%
2013-10-21 0 2.250 2.250 2.490 2.230 2.230 20,000 44,600 2.2300 2.245 2.245 2.485 2.225 2.225 20,043 2.2252 0.90%
2013-10-18 0 2.230 2.230 2.480 - - 0 0 - 2.225 2.225 2.475 - - 0 - 0.45%
2013-10-17 0 2.220 2.210 2.400 2.220 2.220 20,000 44,400 2.2200 2.215 2.205 2.395 2.215 2.215 20,043 2.2152 -4.31%
2013-10-16 0 2.320 2.170 2.400 - - 0 0 - 2.315 2.165 2.395 - - 0 - 0.00%
2013-10-15 0 2.320 2.260 2.390 2.320 2.400 40,000 94,400 2.3600 2.315 2.255 2.385 2.315 2.395 40,086 2.3549 0.00%
2013-10-11 0 2.320 2.230 2.390 2.320 2.320 10,000 23,200 2.3200 2.315 2.225 2.385 2.315 2.315 10,022 2.3150 -1.28%
2013-10-10 0 2.350 2.260 2.350 - - 0 0 - 2.345 2.255 2.345 - - 0 - 0.00%
2013-10-09 0 2.350 2.260 2.390 - - 0 0 - 2.345 2.255 2.385 - - 0 - 0.00%
2013-10-08 0 2.350 2.250 2.380 - - 0 0 - 2.345 2.245 2.375 - - 0 - 0.00%
2013-10-07 0 2.350 2.340 2.440 2.350 2.590 85,000 205,650 2.4194 2.345 2.335 2.435 2.345 2.584 85,183 2.4142 4.44%
2013-10-04 0 2.250 2.180 2.400 2.250 2.250 10,000 22,500 2.2500 2.245 2.175 2.395 2.245 2.245 10,022 2.2452 0.00%
2013-10-03 0 2.250 2.200 2.400 - - 0 0 - 2.245 2.195 2.395 - - 0 - 0.00%
2013-10-02 0 2.250 2.170 2.380 - - 0 0 - 2.245 2.165 2.375 - - 0 - 0.00%
2013-09-30 0 2.250 2.150 2.380 - - 0 0 - 2.245 2.145 2.375 - - 0 - 0.00%
2013-09-27 0 2.250 2.080 2.400 - - 0 0 - 2.245 2.076 2.395 - - 0 - 0.00%
2013-09-26 0 2.250 2.120 2.400 - - 0 0 - 2.245 2.115 2.395 - - 0 - 0.00%
2013-09-25 0 2.250 2.150 2.550 2.250 2.250 5,000 11,250 2.2500 2.245 2.145 2.545 2.245 2.245 5,011 2.2452 2.27%
2013-09-24 0 2.200 2.070 2.500 - - 0 0 - 2.195 2.066 2.495 - - 0 - 0.00%
2013-09-23 0 2.200 2.150 - - - 0 0 - 2.195 2.145 - - - 0 - 0.00%
2013-09-19 0 2.200 2.170 2.400 2.190 2.200 15,000 32,900 2.1933 2.195 2.165 2.395 2.185 2.195 15,032 2.1886 0.00%
2013-09-18 0 2.200 2.160 2.200 - - 0 0 - 2.195 2.155 2.195 - - 0 - 0.00%
2013-09-17 0 2.200 2.160 2.450 - - 0 0 - 2.195 2.155 2.445 - - 0 - 0.00%
2013-09-16 0 2.200 2.150 2.300 - - 0 0 - 2.195 2.145 2.295 - - 0 - 0.00%
2013-09-13 0 2.200 2.160 2.280 - - 0 0 - 2.195 2.155 2.275 - - 0 - 0.00%
2013-09-12 0 2.200 2.170 2.270 - - 0 0 - 2.195 2.165 2.265 - - 0 - 0.00%
2013-09-11 0 2.200 2.160 2.280 2.200 2.200 5,000 11,000 2.2000 2.195 2.155 2.275 2.195 2.195 5,011 2.1953 0.00%
2013-09-10 0 2.200 2.150 2.200 2.200 2.200 20,000 44,000 2.2000 2.195 2.145 2.195 2.195 2.195 20,043 2.1953 0.46%
2013-09-09 0 2.190 2.140 2.250 - - 0 0 - 2.185 2.135 2.245 - - 0 - 0.00%
2013-09-06 0 2.190 2.110 2.230 - - 0 0 - 2.185 2.105 2.225 - - 0 - 0.00%
2013-09-05 0 2.190 2.120 2.200 - - 0 0 - 2.185 2.115 2.195 - - 0 - 0.00%
2013-09-04 0 2.190 2.110 2.200 - - 0 0 - 2.185 2.105 2.195 - - 0 - 0.00%
2013-09-03 0 2.190 2.120 2.200 - - 0 0 - 2.185 2.115 2.195 - - 0 - 0.00%
2013-09-02 0 2.190 2.120 2.190 - - 0 0 - 2.185 2.115 2.185 - - 0 - -0.45%
2013-08-30 0 2.200 2.110 2.200 2.200 2.200 5,000 11,000 2.2000 2.195 2.105 2.195 2.195 2.195 5,011 2.1953 -0.45%
2013-08-29 0 2.210 2.110 2.210 2.220 2.220 10,000 22,200 2.2200 2.205 2.105 2.205 2.215 2.215 10,022 2.2152 4.74%
2013-08-28 0 2.110 2.100 2.230 - - 0 0 - 2.105 2.095 2.225 - - 0 - 0.00%
2013-08-27 0 2.110 2.100 2.220 2.110 2.120 60,000 126,900 2.1150 2.105 2.095 2.215 2.105 2.115 60,129 2.1104 -4.95%
2013-08-26 0 2.220 2.100 2.330 - - 0 0 - 2.215 2.095 2.325 - - 0 - 0.00%
2013-08-23 0 2.220 2.100 2.540 - - 0 0 - 2.215 2.095 2.535 - - 0 - 0.00%
2013-08-22 0 2.220 2.220 2.280 - - 0 0 - 2.215 2.215 2.275 - - 0 - 1.83%
2013-08-21 0 2.180 2.150 2.380 - - 0 0 - 2.175 2.145 2.375 - - 0 - 0.00%
2013-08-20 0 2.180 2.100 2.240 2.180 2.180 35,000 76,300 2.1800 2.175 2.095 2.235 2.175 2.175 35,076 2.1753 -2.68%
2013-08-19 0 2.240 2.180 2.240 2.220 2.250 85,000 190,250 2.2382 2.235 2.175 2.235 2.215 2.245 85,183 2.2334 0.00%
2013-08-16 0 2.240 2.200 2.330 2.240 2.250 33,333 74,582 2.2375 2.235 2.195 2.325 2.235 2.245 33,405 2.2327 4.67%
2013-08-15 0 2.140 2.140 2.240 2.140 2.140 20,000 42,800 2.1400 2.135 2.135 2.235 2.135 2.135 20,043 2.1354 0.00%
2013-08-13 0 2.140 2.000 2.230 - - 0 0 - 2.135 1.996 2.225 - - 0 - 0.00%
2013-08-12 0 2.140 2.140 2.230 - - 0 0 - 2.135 2.135 2.225 - - 0 - 0.94%
2013-08-09 0 2.120 2.090 2.230 2.120 2.120 10,000 21,200 2.1200 2.115 2.085 2.225 2.115 2.115 10,022 2.1154 -0.93%
2013-08-08 0 2.140 1.920 2.240 2.140 2.140 20,000 42,800 2.1400 2.135 1.916 2.235 2.135 2.135 20,043 2.1354 -3.17%
2013-08-07 0 2.210 2.130 2.250 2.200 2.210 55,000 121,450 2.2082 2.205 2.125 2.245 2.195 2.205 55,119 2.2034 4.74%
2013-08-06 0 2.110 2.110 2.230 - - 0 0 - 2.105 2.105 2.225 - - 0 - 0.00%
2013-08-05 0 2.110 2.110 2.240 - - 0 0 - 2.105 2.105 2.235 - - 0 - 0.00%
2013-08-02 0 2.110 2.070 2.230 - - 0 0 - 2.105 2.066 2.225 - - 0 - 0.00%
2013-08-01 0 2.110 2.060 2.240 - - 0 0 - 2.105 2.056 2.235 - - 0 - 0.00%
2013-07-31 0 2.110 2.050 2.210 - - 0 0 - 2.105 2.046 2.205 - - 0 - 0.00%
2013-07-30 0 2.110 2.010 2.240 - - 0 0 - 2.105 2.006 2.235 - - 0 - 0.00%
2013-07-29 0 2.110 2.050 2.220 - - 0 0 - 2.105 2.046 2.215 - - 0 - 0.00%
2013-07-26 0 2.110 2.060 2.240 - - 0 0 - 2.105 2.056 2.235 - - 0 - 0.00%
2013-07-25 0 2.110 2.110 2.200 2.110 2.110 45,000 94,950 2.1100 2.105 2.105 2.195 2.105 2.105 45,097 2.1055 -1.86%
2013-07-24 0 2.150 2.120 2.230 2.150 2.240 120,000 263,750 2.1979 2.145 2.115 2.225 2.145 2.235 120,259 2.1932 5.39%
2013-07-23 0 2.040 2.040 2.160 2.020 2.120 40,000 82,050 2.0513 2.036 2.036 2.155 2.016 2.115 40,086 2.0468 -8.93%
2013-07-22 0 2.240 2.000 2.240 - - 0 0 - 2.235 1.996 2.235 - - 0 - 0.00%
2013-07-19 0 2.240 2.000 2.240 2.250 2.250 5,000 11,250 2.2500 2.235 1.996 2.235 2.245 2.245 5,011 2.2452 7.18%
2013-07-18 0 2.090 2.010 2.250 - - 0 0 - 2.085 2.006 2.245 - - 0 - 0.00%
2013-07-17 0 2.090 2.020 2.280 - - 0 0 - 2.085 2.016 2.275 - - 0 - 0.00%
2013-07-16 0 2.090 1.850 2.280 - - 0 0 - 2.085 1.846 2.275 - - 0 - 0.00%
2013-07-15 0 2.090 2.000 2.290 - - 0 0 - 2.085 1.996 2.285 - - 0 - 0.00%
2013-07-12 0 2.090 2.050 2.290 - - 0 0 - 2.085 2.046 2.285 - - 0 - 0.00%
2013-07-11 0 2.090 2.010 2.140 - - 0 0 - 2.085 2.006 2.135 - - 0 - 0.00%
2013-07-10 0 2.090 1.970 2.240 - - 0 0 - 2.085 1.966 2.235 - - 0 - 0.00%
2013-07-09 0 2.090 1.970 2.100 - - 0 0 - 2.085 1.966 2.095 - - 0 - 0.00%
2013-07-08 0 2.090 1.910 2.250 - - 0 0 - 2.085 1.906 2.245 - - 0 - 0.00%
2013-07-05 0 2.090 1.910 2.190 - - 0 0 - 2.085 1.906 2.185 - - 0 - 0.00%
2013-07-04 0 2.090 1.860 2.100 2.090 2.090 20,000 41,800 2.0900 2.085 1.856 2.095 2.085 2.085 20,043 2.0855 0.48%
2013-07-03 0 2.080 2.000 2.090 - - 0 0 - 2.076 1.996 2.085 - - 0 - 0.00%
2013-07-02 0 2.080 1.800 2.090 - - 0 0 - 2.076 1.796 2.085 - - 0 - 0.00%
2013-06-28 0 2.080 2.010 2.080 2.080 2.080 5,000 10,400 2.0800 2.076 2.006 2.076 2.076 2.076 5,011 2.0755 -0.48%
2013-06-27 0 2.090 2.030 2.090 - - 0 0 - 2.085 2.026 2.085 - - 0 - -0.48%
2013-06-26 0 2.100 2.010 2.220 2.100 2.100 10,000 21,000 2.1000 2.095 2.006 2.215 2.095 2.095 10,022 2.0955 5.00%
2013-06-25 0 2.000 2.000 2.100 2.000 2.000 55,000 110,000 2.0000 1.996 1.996 2.095 1.996 1.996 55,119 1.9957 -4.76%
2013-06-24 0 2.100 2.010 2.190 2.000 2.100 20,000 41,000 2.0500 2.095 2.006 2.185 1.996 2.095 20,043 2.0456 -5.41%
2013-06-21 0 2.220 2.070 2.220 - - 0 0 - 2.215 2.066 2.215 - - 0 - -2.63%
2013-06-20 0 2.280 2.090 2.280 2.050 2.290 55,000 114,200 2.0764 2.275 2.085 2.275 2.046 2.285 55,119 2.0719 1.33%
2013-06-19 0 2.250 2.120 2.380 - - 0 0 - 2.245 2.115 2.375 - - 0 - 0.00%
2013-06-18 0 2.250 2.100 2.380 - - 0 0 - 2.245 2.095 2.375 - - 0 - 0.00%
2013-06-17 0 2.250 2.170 2.250 2.250 2.290 45,000 102,250 2.2722 2.245 2.165 2.245 2.245 2.285 45,097 2.2673 -3.02%
2013-06-14 0 2.320 2.120 2.350 - - 0 0 - 2.315 2.115 2.345 - - 0 - 0.00%
2013-06-13 0 2.320 2.020 2.320 - - 0 0 - 2.315 2.016 2.315 - - 0 - -1.28%
2013-06-11 0 2.350 2.150 2.350 - - 0 0 - 2.345 2.145 2.345 - - 0 - 0.00%
2013-06-10 0 2.350 2.150 2.400 - - 0 0 - 2.345 2.145 2.395 - - 0 - 0.00%
2013-06-07 0 2.350 2.150 2.350 - - 0 0 - 2.345 2.145 2.345 - - 0 - 0.00%
2013-06-06 0 2.350 2.100 2.380 - - 0 0 - 2.345 2.095 2.375 - - 0 - 0.00%
2013-06-05 0 2.350 2.200 2.350 - - 0 0 - 2.345 2.195 2.345 - - 0 - 0.00%
2013-06-04 0 2.350 2.200 2.350 - - 0 0 - 2.345 2.195 2.345 - - 0 - 0.00%
2013-06-03 0 2.350 2.220 2.350 - - 0 0 - 2.345 2.215 2.345 - - 0 - 0.00%
2013-05-31 0 2.350 2.220 2.350 2.350 2.350 10,000 23,500 2.3500 2.345 2.215 2.345 2.345 2.345 10,022 2.3449 2.17%
2013-05-30 0 2.300 2.220 2.300 2.300 2.300 35,000 80,500 2.3000 2.295 2.215 2.295 2.295 2.295 35,076 2.2950 0.00%
2013-05-29 0 2.300 2.220 2.390 - - 0 0 - 2.295 2.215 2.385 - - 0 - 0.00%
2013-05-28 0 2.300 2.200 2.390 - - 0 0 - 2.295 2.195 2.385 - - 0 - 0.00%
2013-05-27 0 2.300 2.260 2.390 - - 0 0 - 2.295 2.255 2.385 - - 0 - 0.00%
2013-05-24 0 2.300 2.250 2.300 - - 0 0 - 2.295 2.245 2.295 - - 0 - 0.00%
2013-05-23 0 2.300 2.260 2.390 2.300 2.300 5,000 11,500 2.3000 2.295 2.255 2.385 2.295 2.295 5,011 2.2950 -5.74%
2013-05-22 0 2.440 2.300 2.440 2.450 2.600 15,000 37,550 2.5033 2.435 2.295 2.435 2.445 2.594 15,032 2.4979 3.83%
2013-05-21 0 2.350 2.310 2.350 2.350 2.350 10,000 23,500 2.3500 2.345 2.305 2.345 2.345 2.345 10,022 2.3449 0.00%
2013-05-20 0 2.350 2.300 2.360 2.350 2.350 10,000 23,500 2.3500 2.345 2.295 2.355 2.345 2.345 10,022 2.3449 0.00%
2013-05-16 0 2.350 2.300 2.390 - - 0 0 - 2.345 2.295 2.385 - - 0 - 0.00%
2013-05-15 0 2.350 2.300 2.350 2.310 2.350 65,000 151,950 2.3377 2.345 2.295 2.345 2.305 2.345 65,140 2.3327 4.44%
2013-05-14 0 2.250 2.230 2.390 - - 0 0 - 2.245 2.225 2.385 - - 0 - 0.00%
2013-05-13 0 2.250 2.140 2.400 - - 0 0 - 2.245 2.135 2.395 - - 0 - 0.00%
2013-05-10 0 2.250 2.250 2.340 2.250 2.250 85,000 191,250 2.2500 2.245 2.245 2.335 2.245 2.245 85,183 2.2452 -2.17%
2013-05-09 0 2.300 2.250 2.300 - - 0 0 - 2.295 2.245 2.295 - - 0 - 0.00%
2013-05-08 0 2.300 2.270 2.300 2.300 2.300 60,000 138,000 2.3000 2.295 2.265 2.295 2.295 2.295 60,129 2.2950 -2.54%
2013-05-07 0 2.360 2.220 2.390 - - 0 0 - 2.355 2.215 2.385 - - 0 - 0.00%
2013-05-06 0 2.360 2.240 2.360 2.360 2.360 15,000 35,400 2.3600 2.355 2.235 2.355 2.355 2.355 15,032 2.3549 3.06%
2013-05-03 0 2.290 2.290 2.300 2.250 2.300 40,000 90,900 2.2725 2.285 2.285 2.295 2.245 2.295 40,086 2.2676 0.00%
2013-05-02 0 2.290 2.260 2.290 2.290 2.290 5,000 11,450 2.2900 2.285 2.255 2.285 2.285 2.285 5,011 2.2851 -0.43%
2013-04-30 0 2.300 2.250 2.300 2.300 2.300 60,000 138,000 2.3000 2.295 2.245 2.295 2.295 2.295 60,129 2.2950 -2.13%
2013-04-29 0 2.350 2.260 2.350 2.350 2.350 20,000 47,000 2.3500 2.345 2.255 2.345 2.345 2.345 20,043 2.3449 0.00%
2013-04-26 0 2.350 2.340 2.350 2.340 2.350 620,000 1,456,800 2.3497 2.345 2.335 2.345 2.335 2.345 621,338 2.3446 -2.08%
2013-04-25 0 2.400 2.370 2.400 2.400 2.400 35,000 84,000 2.4000 2.395 2.365 2.395 2.395 2.395 35,076 2.3948 0.00%
2013-04-24 0 2.400 2.350 2.400 - - 0 0 - 2.395 2.345 2.395 - - 0 - 0.00%
2013-04-23 0 2.400 2.350 2.400 - - 0 0 - 2.395 2.345 2.395 - - 0 - 0.00%
2013-04-22 0 2.400 2.370 2.400 2.390 2.400 40,000 95,800 2.3950 2.395 2.365 2.395 2.385 2.395 40,086 2.3898 0.42%
2013-04-19 0 2.390 2.290 2.390 2.390 2.400 130,000 311,200 2.3938 2.385 2.285 2.385 2.385 2.395 130,281 2.3887 -0.42%
2013-04-18 0 2.400 2.320 2.450 - - 0 0 - 2.395 2.315 2.445 - - 0 - -2.04%
2013-04-17 0 2.450 2.340 2.490 - - 0 0 - 2.445 2.335 2.485 - - 0 - 0.00%
2013-04-16 0 2.450 2.360 2.450 - - 0 0 - 2.445 2.355 2.445 - - 0 - -1.61%
2013-04-15 0 2.490 2.370 2.490 2.490 2.490 5,000 12,450 2.4900 2.485 2.365 2.485 2.485 2.485 5,011 2.4846 -0.40%
2013-04-12 0 2.500 2.410 2.500 2.430 2.500 35,000 87,150 2.4900 2.495 2.405 2.495 2.425 2.495 35,076 2.4846 -1.96%
2013-04-11 0 2.550 2.470 2.550 2.470 2.550 145,000 365,450 2.5203 2.545 2.465 2.545 2.465 2.545 145,313 2.5149 0.00%
2013-04-10 0 2.550 2.420 2.700 - - 0 0 - 2.545 2.415 2.694 - - 0 - 0.00%
2013-04-09 0 2.550 2.460 2.550 2.550 2.550 10,000 25,500 2.5500 2.545 2.455 2.545 2.545 2.545 10,022 2.5445 0.00%
2013-04-08 0 2.550 2.450 2.550 2.550 2.550 50,000 127,500 2.5500 2.545 2.445 2.545 2.545 2.545 50,108 2.5445 -3.41%
2013-04-05 0 2.640 2.550 2.700 2.640 2.700 110,000 293,900 2.6718 2.634 2.545 2.694 2.634 2.694 110,237 2.6661 -7.04%
2013-04-03 0 2.840 2.740 3.170 - - 0 0 - 2.834 2.734 3.163 - - 0 - 0.00%
2013-04-02 0 2.840 2.710 3.200 - - 0 0 - 2.834 2.704 3.193 - - 0 - 0.00%
2013-03-28 0 2.840 2.730 2.840 - - 0 0 - 2.834 2.724 2.834 - - 0 - -0.35%
2013-03-27 0 2.850 2.750 2.850 - - 0 0 - 2.844 2.744 2.844 - - 0 - 0.00%
2013-03-26 0 2.850 2.800 2.850 - - 0 0 - 2.844 2.794 2.844 - - 0 - 0.00%
2013-03-25 0 2.850 2.800 2.850 2.850 2.850 5,000 14,250 2.8500 2.844 2.794 2.844 2.844 2.844 5,011 2.8439 -1.38%
2013-03-22 0 2.890 2.820 2.890 - - 0 0 - 2.884 2.814 2.884 - - 0 - 0.00%
2013-03-21 0 2.890 2.860 2.890 2.890 2.920 90,000 260,850 2.8983 2.884 2.854 2.884 2.884 2.914 90,194 2.8921 -3.67%
2013-03-20 0 3.000 2.920 3.180 - - 0 0 - 2.994 2.914 3.173 - - 0 - 0.00%
2013-03-19 0 3.000 2.920 3.180 - - 0 0 - 2.994 2.914 3.173 - - 0 - 0.00%
2013-03-18 0 3.000 2.920 3.180 - - 0 0 - 2.994 2.914 3.173 - - 0 - 0.00%
2013-03-15 0 3.000 2.950 3.150 - - 0 0 - 2.994 2.944 3.143 - - 0 - 0.00%
2013-03-14 0 3.000 2.950 3.180 3.000 3.000 5,000 15,000 3.0000 2.994 2.944 3.173 2.994 2.994 5,011 2.9935 -2.60%
2013-03-13 0 3.080 3.000 3.190 - - 0 0 - 3.073 2.994 3.183 - - 0 - 0.00%
2013-03-12 0 3.080 3.000 3.190 - - 0 0 - 3.073 2.994 3.183 - - 0 - 0.00%
2013-03-11 0 3.080 3.000 3.280 - - 0 0 - 3.073 2.994 3.273 - - 0 - 0.00%
2013-03-08 0 3.080 3.010 3.250 - - 0 0 - 3.073 3.004 3.243 - - 0 - 0.00%
2013-03-07 0 3.080 3.080 3.200 - - 0 0 - 3.073 3.073 3.193 - - 0 - 0.98%
2013-03-06 0 3.050 3.050 3.260 3.000 3.290 40,000 121,750 3.0438 3.043 3.043 3.253 2.994 3.283 40,086 3.0372 -7.58%
2013-03-05 0 3.300 3.110 3.300 3.050 3.300 20,000 63,500 3.1750 3.293 3.103 3.293 3.043 3.293 20,043 3.1682 0.00%
2013-03-04 0 3.300 3.100 3.300 3.300 3.370 25,000 82,850 3.3140 3.293 3.093 3.293 3.293 3.363 25,054 3.3069 -4.35%
2013-03-01 0 3.450 3.370 3.500 - - 0 0 - 3.443 3.363 3.492 - - 0 - 0.00%
2013-02-28 0 3.450 3.380 3.470 - - 0 0 - 3.443 3.373 3.463 - - 0 - 0.00%
2013-02-27 0 3.450 3.370 3.470 - - 0 0 - 3.443 3.363 3.463 - - 0 - 0.00%
2013-02-26 0 3.450 3.370 3.460 - - 0 0 - 3.443 3.363 3.453 - - 0 - 0.00%
2013-02-25 0 3.450 3.370 3.470 - - 0 0 - 3.443 3.363 3.463 - - 0 - 0.00%
2013-02-22 0 3.450 3.400 3.460 - - 0 0 - 3.443 3.393 3.453 - - 0 - 0.00%
2013-02-21 0 3.450 3.370 3.470 3.450 3.470 100,000 345,400 3.4540 3.443 3.363 3.463 3.443 3.463 100,216 3.4466 -0.58%
2013-02-20 0 3.470 3.410 3.470 3.450 3.470 330,000 1,144,500 3.4682 3.463 3.403 3.463 3.443 3.463 330,712 3.4607 0.00%
2013-02-19 0 3.470 3.410 3.470 3.490 3.490 5,000 17,450 3.4900 3.463 3.403 3.463 3.482 3.482 5,011 3.4825 0.00%
2013-02-18 0 3.470 3.370 3.500 - - 0 0 - 3.463 3.363 3.492 - - 0 - 0.00%
2013-02-15 0 3.470 3.380 3.470 3.470 3.480 90,000 312,600 3.4733 3.463 3.373 3.463 3.463 3.473 90,194 3.4659 0.58%
2013-02-14 0 3.450 3.430 3.450 - - 0 0 - 3.443 3.423 3.443 - - 0 - -0.86%
2013-02-08 0 3.480 3.370 3.480 - - 0 0 - 3.473 3.363 3.473 - - 0 - 0.00%
2013-02-07 0 3.480 3.380 3.480 3.480 3.480 10,000 34,800 3.4800 3.473 3.373 3.473 3.473 3.473 10,022 3.4725 0.00%
2013-02-06 0 3.480 3.380 3.480 - - 0 0 - 3.473 3.373 3.473 - - 0 - 0.00%
2013-02-05 0 3.480 3.370 3.510 - - 0 0 - 3.473 3.363 3.502 - - 0 - 0.00%
2013-02-04 0 3.480 3.370 3.560 - - 0 0 - 3.473 3.363 3.552 - - 0 - 0.00%
2013-02-01 0 3.480 3.380 3.480 3.480 3.480 15,000 52,200 3.4800 3.473 3.373 3.473 3.473 3.473 15,032 3.4725 0.00%
2013-01-31 0 3.480 3.370 3.480 3.480 3.480 40,000 139,200 3.4800 3.473 3.363 3.473 3.473 3.473 40,086 3.4725 0.00%
2013-01-30 0 3.480 3.370 3.480 3.480 3.480 55,000 191,400 3.4800 3.473 3.363 3.473 3.473 3.473 55,119 3.4725 -0.57%
2013-01-29 0 3.500 3.380 3.500 3.500 3.500 35,000 122,500 3.5000 3.492 3.373 3.492 3.492 3.492 35,076 3.4925 0.00%
2013-01-28 0 3.500 3.380 3.500 - - 0 0 - 3.492 3.373 3.492 - - 0 - -1.13%
2013-01-25 0 3.540 3.370 3.540 - - 0 0 - 3.532 3.363 3.532 - - 0 - -0.56%
2013-01-24 0 3.560 3.450 3.560 3.570 3.570 30,000 107,100 3.5700 3.552 3.443 3.552 3.562 3.562 30,065 3.5623 -0.56%
2013-01-23 0 3.580 3.450 3.580 3.590 3.600 60,000 215,900 3.5983 3.572 3.443 3.572 3.582 3.592 60,129 3.5906 0.28%
2013-01-22 0 3.570 3.400 3.580 3.570 3.570 5,000 17,850 3.5700 3.562 3.393 3.572 3.562 3.562 5,011 3.5623 2.00%
2013-01-21 0 3.500 3.450 3.550 3.500 3.500 5,000 17,500 3.5000 3.492 3.443 3.542 3.492 3.492 5,011 3.4925 0.29%
2013-01-18 0 3.490 3.470 3.550 - - 0 0 - 3.482 3.463 3.542 - - 0 - 0.00%
2013-01-17 0 3.490 3.470 3.490 3.490 3.500 55,000 192,450 3.4991 3.482 3.463 3.482 3.482 3.492 55,119 3.4916 -0.29%
2013-01-16 0 3.500 3.460 3.550 3.500 3.500 75,000 262,500 3.5000 3.492 3.453 3.542 3.492 3.492 75,162 3.4925 0.00%
2013-01-15 0 3.500 3.480 3.550 3.500 3.500 220,000 770,000 3.5000 3.492 3.473 3.542 3.492 3.492 220,475 3.4925 0.00%
2013-01-14 0 3.500 3.500 3.550 3.500 3.590 35,000 123,850 3.5386 3.492 3.492 3.542 3.492 3.582 35,076 3.5310 0.00%
2013-01-11 0 3.500 3.500 3.590 3.500 3.500 15,000 52,500 3.5000 3.492 3.492 3.582 3.492 3.492 15,032 3.4925 0.00%
2013-01-10 0 3.500 3.400 3.550 - - 0 0 - 3.492 3.393 3.542 - - 0 - 0.00%
2013-01-09 0 3.500 3.450 3.700 - - 0 0 - 3.492 3.443 3.692 - - 0 - 0.00%
2013-01-08 0 3.500 3.450 3.600 3.500 3.500 14,907 52,468 3.5197 3.492 3.443 3.592 3.492 3.492 14,939 3.5121 -1.69%
2013-01-07 0 3.560 3.430 3.900 - - 0 0 - 3.552 3.423 3.892 - - 0 - 0.00%
2013-01-04 0 3.560 3.480 3.800 3.560 3.600 10,000 35,800 3.5800 3.552 3.473 3.792 3.552 3.592 10,022 3.5723 -1.11%
2013-01-03 0 3.600 3.510 3.620 3.500 3.600 10,000 35,500 3.5500 3.592 3.502 3.612 3.492 3.592 10,022 3.5424 5.26%
2013-01-02 0 3.420 3.420 3.900 - - 0 0 - 3.413 3.413 3.892 - - 0 - 0.29%
2012-12-31 0 3.410 3.410 3.870 - - 0 0 - 3.403 3.403 3.862 - - 0 - 0.00%
2012-12-28 0 3.410 3.410 3.780 - - 0 0 - 3.403 3.403 3.772 - - 0 - 0.29%
2012-12-27 0 3.400 3.400 3.850 - - 0 0 - 3.393 3.393 3.842 - - 0 - 0.29%
2012-12-24 0 3.390 3.380 3.590 3.390 3.390 10,000 33,900 3.3900 3.383 3.373 3.582 3.383 3.383 10,022 3.3827 -0.29%
2012-12-21 0 3.400 3.400 3.830 3.380 3.380 20,000 67,600 3.3800 3.393 3.393 3.822 3.373 3.373 20,043 3.3727 0.00%
2012-12-20 0 3.400 3.390 3.850 - - 0 0 - 3.393 3.383 3.842 - - 0 - 0.00%
2012-12-19 0 3.400 3.400 3.850 3.380 3.380 5,000 16,900 3.3800 3.393 3.393 3.842 3.373 3.373 5,011 3.3727 -1.45%
2012-12-18 0 3.450 3.400 3.850 - - 0 0 - 3.443 3.393 3.842 - - 0 - 0.00%
2012-12-17 0 3.450 3.420 3.850 - - 0 0 - 3.443 3.413 3.842 - - 0 - 0.00%
2012-12-14 0 3.450 3.410 3.850 - - 0 0 - 3.443 3.403 3.842 - - 0 - 0.00%
2012-12-13 0 3.450 3.410 3.650 - - 0 0 - 3.443 3.403 3.642 - - 0 - 0.00%
2012-12-12 0 3.450 3.420 3.650 - - 0 0 - 3.443 3.413 3.642 - - 0 - 0.00%
2012-12-11 0 3.450 3.440 3.650 3.450 3.450 40,000 138,000 3.4500 3.443 3.433 3.642 3.443 3.443 40,086 3.4426 0.00%
2012-12-10 0 3.450 3.370 3.450 3.450 3.450 15,000 51,750 3.4500 3.443 3.363 3.443 3.443 3.443 15,032 3.4426 0.00%
2012-12-07 0 3.450 3.340 3.450 3.470 3.470 10,000 34,700 3.4700 3.443 3.333 3.443 3.463 3.463 10,022 3.4625 -1.15%
2012-12-06 0 3.490 3.290 3.490 3.490 3.490 15,000 52,350 3.4900 3.482 3.283 3.482 3.482 3.482 15,032 3.4825 -0.29%
2012-12-05 0 3.500 3.400 3.500 3.500 3.500 10,000 35,000 3.5000 3.492 3.393 3.492 3.492 3.492 10,022 3.4925 0.00%
2012-12-04 0 3.500 3.430 3.500 3.500 3.500 160,000 560,000 3.5000 3.492 3.423 3.492 3.492 3.492 160,345 3.4925 0.00%
2012-12-03 0 3.500 3.500 3.600 3.500 3.500 10,000 35,000 3.5000 3.492 3.492 3.592 3.492 3.492 10,022 3.4925 -2.78%
2012-11-30 0 3.600 3.530 3.600 - - 0 0 - 3.592 3.522 3.592 - - 0 - 0.00%
2012-11-29 0 3.600 3.500 3.630 3.600 3.670 100,000 361,400 3.6140 3.592 3.492 3.622 3.592 3.662 100,216 3.6062 -2.70%
2012-11-28 0 3.700 3.060 4.000 - - 0 0 - 3.692 3.053 3.991 - - 0 - 0.00%
2012-11-27 0 3.700 3.250 4.350 - - 0 0 - 3.692 3.243 4.341 - - 0 - 0.00%
2012-11-26 0 3.700 3.190 3.900 - - 1,339 4,820 3.5997 3.692 3.183 3.892 - - 1,342 3.5919 0.00%
2012-11-23 0 3.700 3.500 4.350 - - 0 0 - 3.692 3.492 4.341 - - 0 - 0.00%
2012-11-22 0 3.700 3.500 3.890 - - 0 0 - 3.692 3.492 3.882 - - 0 - 0.00%
2012-11-21 0 3.700 3.300 3.980 - - 0 0 - 3.692 3.293 3.971 - - 0 - 0.00%
2012-11-20 0 3.700 3.250 3.980 - - 0 0 - 3.692 3.243 3.971 - - 0 - 0.00%
2012-11-19 0 3.700 - 4.000 - - 0 0 - 3.692 - 3.991 - - 0 - 0.00%
2012-11-16 0 3.700 - 3.890 - - 0 0 - 3.692 - 3.882 - - 0 - 0.00%
2012-11-15 0 3.700 3.160 3.950 - - 0 0 - 3.692 3.153 3.941 - - 0 - 0.00%
2012-11-14 0 3.700 3.500 3.950 - - 0 0 - 3.692 3.492 3.941 - - 0 - 0.00%
2012-11-13 0 3.700 3.360 3.880 - - 0 0 - 3.692 3.353 3.872 - - 0 - 0.00%
2012-11-12 0 3.700 - 3.900 - - 0 0 - 3.692 - 3.892 - - 0 - 0.00%
2012-11-09 0 3.700 3.600 3.980 - - 0 0 - 3.692 3.592 3.971 - - 0 - 0.00%
2012-11-08 0 3.700 3.510 4.250 - - 0 0 - 3.692 3.502 4.241 - - 0 - 0.00%
2012-11-07 0 3.700 3.510 3.850 - - 0 0 - 3.692 3.502 3.842 - - 0 - 0.00%
2012-11-06 0 3.700 3.500 3.950 - - 0 0 - 3.692 3.492 3.941 - - 0 - 0.00%
2012-11-05 0 3.700 3.510 3.990 - - 0 0 - 3.692 3.502 3.981 - - 0 - 0.00%
2012-11-02 0 3.700 3.560 3.980 - - 0 0 - 3.692 3.552 3.971 - - 0 - 0.00%
2012-11-01 0 3.700 3.510 3.900 - - 0 0 - 3.692 3.502 3.892 - - 0 - 0.00%
2012-10-31 0 3.700 3.500 3.890 - - 0 0 - 3.692 3.492 3.882 - - 0 - 0.00%
2012-10-30 0 3.700 3.500 3.950 - - 0 0 - 3.692 3.492 3.941 - - 0 - 0.00%
2012-10-29 0 3.700 3.500 3.950 - - 0 0 - 3.692 3.492 3.941 - - 0 - 0.00%
2012-10-26 0 3.700 3.610 3.880 - - 0 0 - 3.692 3.602 3.872 - - 0 - 0.00%
2012-10-25 0 3.700 3.630 4.000 3.630 3.700 15,000 55,050 3.6700 3.692 3.622 3.991 3.622 3.692 15,032 3.6621 1.93%
2012-10-24 0 3.630 3.630 3.950 - - 0 0 - 3.622 3.622 3.941 - - 0 - 0.83%
2012-10-22 0 3.600 3.600 3.950 - - 0 0 - 3.592 3.592 3.941 - - 0 - 0.00%
2012-10-19 0 3.600 3.320 3.890 - - 0 0 - 3.592 3.313 3.882 - - 0 - 0.00%
2012-10-18 0 3.600 3.600 3.950 - - 0 0 - 3.592 3.592 3.941 - - 0 - 0.00%
2012-10-17 0 3.600 3.600 3.950 - - 0 0 - 3.592 3.592 3.941 - - 0 - 0.28%
2012-10-16 0 3.590 3.180 3.900 - - 0 0 - 3.582 3.173 3.892 - - 0 - 0.00%
2012-10-15 0 3.590 3.300 3.850 - - 0 0 - 3.582 3.293 3.842 - - 0 - 0.00%
2012-10-12 0 3.590 3.500 3.840 - - 0 0 - 3.582 3.492 3.832 - - 0 - 0.00%
2012-10-11 0 3.590 3.590 3.950 - - 0 0 - 3.582 3.582 3.941 - - 0 - 0.56%
2012-10-10 0 3.570 3.190 4.200 - - 0 0 - 3.562 3.183 4.191 - - 0 - 0.00%
2012-10-09 0 3.570 3.200 4.200 - - 0 0 - 3.562 3.193 4.191 - - 0 - 0.00%
2012-10-08 0 3.570 3.260 4.200 - - 0 0 - 3.562 3.253 4.191 - - 0 - 0.00%
2012-10-05 0 3.570 3.300 3.900 - - 0 0 - 3.562 3.293 3.892 - - 0 - 0.00%
2012-10-04 0 3.570 3.300 3.640 - - 0 0 - 3.562 3.293 3.632 - - 0 - 0.00%
2012-10-03 0 3.570 3.290 4.200 - - 0 0 - 3.562 3.283 4.191 - - 0 - 0.00%
2012-09-28 0 3.570 3.570 4.160 - - 0 0 - 3.562 3.562 4.151 - - 0 - 0.28%
2012-09-27 0 3.560 3.560 3.660 - - 0 0 - 3.552 3.552 3.652 - - 0 - 0.28%
2012-09-26 0 3.550 - 4.180 - - 0 0 - 3.542 - 4.171 - - 0 - 0.00%
2012-09-25 0 3.550 3.550 3.970 - - 0 0 - 3.542 3.542 3.961 - - 0 - 0.00%
2012-09-24 0 3.550 3.350 - - - 0 0 - 3.542 3.343 - - - 0 - 0.00%
2012-09-21 0 3.550 3.550 3.750 - - 0 0 - 3.542 3.542 3.742 - - 0 - 0.85%
2012-09-20 0 3.520 3.500 3.840 - - 0 0 - 3.512 3.492 3.832 - - 0 - 0.00%
2012-09-19 0 3.520 3.520 3.740 3.500 3.500 10,000 35,000 3.5000 3.512 3.512 3.732 3.492 3.492 10,022 3.4925 0.57%
2012-09-18 0 3.500 3.300 3.980 - - 0 0 - 3.492 3.293 3.971 - - 0 - 0.00%
2012-09-17 0 3.500 3.080 4.120 - - 0 0 - 3.492 3.073 4.111 - - 0 - 0.00%
2012-09-14 0 3.500 3.400 3.900 - - 0 0 - 3.492 3.393 3.892 - - 0 - 0.00%
2012-09-13 0 3.500 3.500 3.750 3.500 3.510 45,000 157,900 3.5089 3.492 3.492 3.742 3.492 3.502 45,097 3.5013 -4.11%
2012-09-12 0 3.650 3.460 3.850 - - 0 0 - 3.642 3.453 3.842 - - 0 - 0.00%
2012-09-11 0 3.650 3.400 3.990 - - 0 0 - 3.642 3.393 3.981 - - 0 - 0.00%
2012-09-10 0 3.650 3.350 4.000 - - 0 0 - 3.642 3.343 3.991 - - 0 - 0.00%
2012-09-07 0 3.650 3.650 4.000 - - 0 0 - 3.642 3.642 3.991 - - 0 - 3.11%
2012-09-06 0 3.540 3.350 3.800 - - 0 0 - 3.532 3.343 3.792 - - 0 - 0.00%
2012-09-05 0 3.540 3.540 3.820 3.500 3.500 10,000 35,000 3.5000 3.532 3.532 3.812 3.492 3.492 10,022 3.4925 -8.76%
2012-09-04 0 3.880 - 4.100 - - 0 0 - 3.872 - 4.091 - - 0 - 0.00%
2012-09-03 0 3.880 3.480 4.000 - - 0 0 - 3.872 3.473 3.991 - - 0 - 0.00%
2012-08-31 0 3.880 3.460 4.000 - - 0 0 - 3.872 3.453 3.991 - - 0 - 0.00%
2012-08-30 0 3.880 3.450 4.050 - - 0 0 - 3.872 3.443 4.041 - - 0 - 0.00%
2012-08-29 0 3.880 3.610 3.900 - - 0 0 - 3.872 3.602 3.892 - - 0 - 0.00%
2012-08-28 0 3.880 3.480 4.000 - - 0 0 - 3.872 3.473 3.991 - - 0 - 0.00%
2012-08-27 0 3.880 3.500 4.000 - - 0 0 - 3.872 3.492 3.991 - - 0 - 0.00%
2012-08-24 0 3.880 3.510 4.100 - - 0 0 - 3.872 3.502 4.091 - - 0 - 0.00%
2012-08-23 0 3.880 3.500 4.000 - - 0 0 - 3.872 3.492 3.991 - - 0 - 0.00%
2012-08-22 0 3.880 3.450 4.000 - - 0 0 - 3.872 3.443 3.991 - - 0 - 0.00%
2012-08-21 0 3.880 3.550 4.000 - - 0 0 - 3.872 3.542 3.991 - - 0 - 0.00%
2012-08-20 0 3.880 3.350 4.000 - - 0 0 - 3.872 3.343 3.991 - - 0 - 0.00%
2012-08-17 0 3.880 3.360 4.100 - - 0 0 - 3.872 3.353 4.091 - - 0 - 0.00%
2012-08-16 0 3.880 3.310 3.980 - - 0 0 - 3.872 3.303 3.971 - - 0 - 0.00%
2012-08-15 0 3.880 3.310 3.990 - - 0 0 - 3.872 3.303 3.981 - - 0 - 0.00%
2012-08-14 0 3.880 3.360 3.990 - - 0 0 - 3.872 3.353 3.981 - - 0 - 0.00%
2012-08-13 0 3.880 3.380 4.050 - - 0 0 - 3.872 3.373 4.041 - - 0 - 0.00%
2012-08-10 0 3.880 3.300 3.990 - - 0 0 - 3.872 3.293 3.981 - - 0 - 0.00%
2012-08-09 0 3.880 3.160 4.020 - - 0 0 - 3.872 3.153 4.011 - - 0 - 0.00%
2012-08-08 0 3.880 3.250 4.000 - - 0 0 - 3.872 3.243 3.991 - - 0 - 0.00%
2012-08-07 0 3.880 3.380 4.000 - - 0 0 - 3.872 3.373 3.991 - - 0 - 0.00%
2012-08-06 0 3.880 3.280 3.980 - - 0 0 - 3.872 3.273 3.971 - - 0 - 0.00%
2012-08-03 0 3.880 3.250 3.990 - - 0 0 - 3.872 3.243 3.981 - - 0 - 0.00%
2012-08-02 0 3.880 3.570 4.050 - - 0 0 - 3.872 3.562 4.041 - - 0 - 0.00%
2012-08-01 0 3.880 3.510 4.000 - - 0 0 - 3.872 3.502 3.991 - - 0 - 0.00%
2012-07-31 0 3.880 3.600 4.000 - - 0 0 - 3.872 3.592 3.991 - - 0 - 0.00%
2012-07-30 0 3.880 3.610 3.990 - - 0 0 - 3.872 3.602 3.981 - - 0 - 0.00%
2012-07-27 0 3.880 3.580 3.990 - - 0 0 - 3.872 3.572 3.981 - - 0 - 0.00%
2012-07-26 0 3.880 3.470 4.100 - - 0 0 - 3.872 3.463 4.091 - - 0 - 0.00%
2012-07-25 0 3.880 3.550 4.000 - - 0 0 - 3.872 3.542 3.991 - - 0 - 0.00%
2012-07-24 0 3.880 - 4.050 - - 0 0 - 3.872 - 4.041 - - 0 - 0.00%
2012-07-23 0 3.880 3.520 4.030 - - 0 0 - 3.872 3.512 4.021 - - 0 - 0.00%
2012-07-20 0 3.880 3.500 4.070 - - 0 0 - 3.872 3.492 4.061 - - 0 - 0.00%
2012-07-19 0 3.880 3.550 4.150 - - 0 0 - 3.872 3.542 4.141 - - 0 - 0.00%
2012-07-18 0 3.880 3.520 4.100 - - 0 0 - 3.872 3.512 4.091 - - 0 - 0.00%
2012-07-17 0 3.880 3.570 3.880 - - 0 0 - 3.872 3.562 3.872 - - 0 - 0.00%
2012-07-16 0 3.880 3.600 3.890 - - 0 0 - 3.872 3.592 3.882 - - 0 - 0.00%
2012-07-13 0 3.880 3.570 3.990 - - 0 0 - 3.872 3.562 3.981 - - 0 - 0.00%
2012-07-12 0 3.880 3.500 3.900 - - 0 0 - 3.872 3.492 3.892 - - 0 - 0.00%
2012-07-11 0 3.880 3.550 3.900 - - 0 0 - 3.872 3.542 3.892 - - 0 - 0.00%
2012-07-10 0 3.880 3.520 3.900 - - 0 0 - 3.872 3.512 3.892 - - 0 - 0.00%
2012-07-09 0 3.880 3.680 3.900 - - 0 0 - 3.872 3.672 3.892 - - 0 - 0.00%
2012-07-06 0 3.880 3.680 3.900 - - 0 0 - 3.872 3.672 3.892 - - 0 - 0.00%
2012-07-05 0 3.880 3.700 3.900 3.880 3.880 5,000 19,400 3.8800 3.872 3.692 3.892 3.872 3.872 5,011 3.8716 -0.51%
2012-07-04 0 3.900 3.710 3.900 - - 0 0 - 3.892 3.702 3.892 - - 0 - 0.00%
2012-07-03 0 3.900 3.680 3.900 - - 0 0 - 3.892 3.672 3.892 - - 0 - 0.00%
2012-06-29 0 3.900 3.600 3.980 - - 0 0 - 3.892 3.592 3.971 - - 0 - 0.00%
2012-06-28 0 3.900 3.700 3.900 - - 0 0 - 3.892 3.692 3.892 - - 0 - 0.00%
2012-06-27 0 3.900 3.700 3.900 - - 0 0 - 3.892 3.692 3.892 - - 0 - 0.00%
2012-06-26 0 3.900 3.700 3.900 - - 0 0 - 3.892 3.692 3.892 - - 0 - 0.00%
2012-06-25 0 3.900 3.700 3.920 - - 0 0 - 3.892 3.692 3.912 - - 0 - 0.00%
2012-06-22 0 3.900 3.720 3.900 - - 0 0 - 3.892 3.712 3.892 - - 0 - 0.00%
2012-06-21 0 3.900 3.730 3.960 - - 0 0 - 3.892 3.722 3.951 - - 0 - 0.00%
2012-06-20 0 3.900 3.840 3.980 3.900 3.900 10,000 39,000 3.9000 3.892 3.832 3.971 3.892 3.892 10,022 3.8916 -3.23%
2012-06-19 0 4.030 3.830 4.030 - - 0 0 - 4.021 3.822 4.021 - - 0 - 0.00%
2012-06-18 0 4.030 3.810 4.100 - - 0 0 - 4.021 3.802 4.091 - - 0 - 0.00%
2012-06-15 0 4.030 3.840 4.100 - - 0 0 - 4.021 3.832 4.091 - - 0 - 0.00%
2012-06-14 0 4.030 3.860 4.100 - - 0 0 - 4.021 3.852 4.091 - - 0 - 0.00%
2012-06-13 0 4.030 3.770 4.050 3.660 4.030 25,000 94,700 3.7880 4.021 3.762 4.041 3.652 4.021 25,054 3.7798 5.50%
2012-06-12 0 3.820 3.800 3.970 3.820 3.820 10,000 38,200 3.8200 3.812 3.792 3.961 3.812 3.812 10,022 3.8118 -4.50%
2012-06-11 0 4.000 3.860 4.050 - - 0 0 - 3.991 3.852 4.041 - - 0 - 0.00%
2012-06-08 0 4.000 3.800 4.080 - - 0 0 - 3.991 3.792 4.071 - - 0 - 0.00%
2012-06-07 0 4.000 3.950 4.000 4.000 4.000 5,000 20,000 4.0000 3.991 3.941 3.991 3.991 3.991 5,011 3.9914 -1.72%
2012-06-06 0 4.070 3.870 4.100 - - 0 0 - 4.061 3.862 4.091 - - 0 - 0.00%
2012-06-05 0 4.070 3.850 4.280 - - 0 0 - 4.061 3.842 4.271 - - 0 - 0.00%
2012-06-04 0 4.070 3.850 4.190 - - 0 0 - 4.061 3.842 4.181 - - 0 - 0.00%
2012-06-01 0 4.070 3.910 4.240 - - 0 0 - 4.061 3.902 4.231 - - 0 - 0.00%
2012-05-31 0 4.070 4.000 4.150 - - 0 0 - 4.061 3.991 4.141 - - 0 - 0.00%
2012-05-30 0 4.070 4.010 4.080 4.070 4.200 25,000 103,050 4.1220 4.061 4.001 4.071 4.061 4.191 25,054 4.1131 -5.35%
2012-05-29 0 4.300 4.180 4.350 4.250 4.450 50,000 215,750 4.3150 4.291 4.171 4.341 4.241 4.440 50,108 4.3057 -7.33%
2012-05-28 0 4.640 4.020 4.800 - - 0 0 - 4.630 4.011 4.790 - - 0 - 0.00%
2012-05-25 0 4.640 4.210 4.820 - - 0 0 - 4.630 4.201 4.810 - - 0 - 0.00%
2012-05-24 0 4.640 4.090 4.770 - - 0 0 - 4.630 4.081 4.760 - - 0 - 0.00%
2012-05-23 0 4.640 4.300 4.830 - - 0 0 - 4.630 4.291 4.820 - - 0 - 0.00%
2012-05-22 0 4.640 4.190 4.830 - - 0 0 - 4.630 4.181 4.820 - - 0 - 0.00%
2012-05-21 0 4.640 4.100 4.830 - - 0 0 - 4.630 4.091 4.820 - - 0 - 0.00%
2012-05-18 0 4.640 4.260 4.700 - - 0 0 - 4.630 4.251 4.690 - - 0 - 0.00%
2012-05-17 0 4.640 4.300 4.830 - - 0 0 - 4.630 4.291 4.820 - - 0 - 0.00%
2012-05-16 0 4.640 4.350 4.830 - - 0 0 - 4.630 4.341 4.820 - - 0 - 0.00%
2012-05-15 0 4.640 4.230 4.830 - - 0 0 - 4.630 4.221 4.820 - - 0 - 0.00%
2012-05-14 0 4.640 4.420 4.830 4.640 4.640 10,000 46,400 4.6400 4.630 4.410 4.820 4.630 4.630 10,022 4.6300 -4.13%
2012-05-11 0 4.840 4.650 4.840 - - 0 0 - 4.830 4.640 4.830 - - 0 - -1.22%
2012-05-10 0 4.900 4.720 4.900 4.900 4.900 10,000 49,000 4.9000 4.889 4.710 4.889 4.889 4.889 10,022 4.8894 -0.41%
2012-05-09 0 4.920 4.720 4.920 4.900 5.000 25,000 123,800 4.9520 4.909 4.710 4.909 4.889 4.989 25,054 4.9413 -0.61%
2012-05-08 0 4.950 4.600 5.000 4.500 4.950 140,000 674,300 4.8164 4.939 4.590 4.989 4.490 4.939 140,302 4.8061 16.47%
2012-05-07 0 4.250 4.100 4.500 - - 0 0 - 4.241 4.091 4.490 - - 0 - 0.00%
2012-05-04 0 4.250 4.130 4.500 4.170 4.250 10,000 42,100 4.2100 4.241 4.121 4.490 4.161 4.241 10,022 4.2009 2.91%
2012-05-03 0 4.130 3.960 4.200 4.080 4.130 20,000 81,850 4.0925 4.121 3.951 4.191 4.071 4.121 20,043 4.0837 1.23%
2012-05-02 0 4.080 3.950 4.080 - - 0 0 - 4.071 3.941 4.071 - - 0 - 0.00%
2012-04-30 0 4.080 3.950 4.080 4.080 4.080 35,000 142,800 4.0800 4.071 3.941 4.071 4.071 4.071 35,076 4.0712 0.00%
2012-04-27 0 4.080 3.850 4.100 - - 0 0 - 4.071 3.842 4.091 - - 0 - 0.00%
2012-04-26 0 4.080 3.950 4.080 4.080 4.080 40,000 163,200 4.0800 4.071 3.941 4.071 4.071 4.071 40,086 4.0712 0.74%
2012-04-25 0 4.050 3.950 4.080 3.800 4.050 40,000 157,000 3.9250 4.041 3.941 4.071 3.792 4.041 40,086 3.9165 -1.94%
2012-04-24 0 4.130 3.860 4.130 - - 0 0 - 4.121 3.852 4.121 - - 0 - -0.48%
2012-04-23 0 4.150 3.810 4.150 - - 0 0 - 4.141 3.802 4.141 - - 0 - 0.00%
2012-04-20 0 4.150 3.910 4.150 - - 0 0 - 4.141 3.902 4.141 - - 0 - 0.00%
2012-04-19 0 4.150 3.860 4.150 - - 0 0 - 4.141 3.852 4.141 - - 0 - 0.00%
2012-04-18 0 4.150 3.980 4.180 4.150 4.150 5,000 20,750 4.1500 4.141 3.971 4.171 4.141 4.141 5,011 4.1411 0.00%
2012-04-17 0 4.150 3.790 4.150 - - 0 0 - 4.141 3.782 4.141 - - 0 - 0.00%
2012-04-16 0 4.150 4.010 4.150 4.150 4.150 10,000 41,500 4.1500 4.141 4.001 4.141 4.141 4.141 10,022 4.1411 3.75%
2012-04-13 0 4.000 3.920 4.200 3.750 4.000 65,000 258,450 3.9762 3.991 3.912 4.191 3.742 3.991 65,140 3.9676 -5.88%
2012-04-12 0 4.250 3.750 4.250 - - 0 0 - 4.241 3.742 4.241 - - 0 - 0.00%
2012-04-11 0 4.250 3.750 4.300 - - 0 0 - 4.241 3.742 4.291 - - 0 - 0.00%
2012-04-10 0 4.250 3.750 4.390 - - 0 0 - 4.241 3.742 4.381 - - 0 - 0.00%
2012-04-05 0 4.250 3.980 4.300 4.250 4.250 5,000 21,250 4.2500 4.241 3.971 4.291 4.241 4.241 5,011 4.2408 1.67%
2012-04-03 0 4.180 3.980 4.250 4.180 4.180 5,000 20,900 4.1800 4.171 3.971 4.241 4.171 4.171 5,011 4.1710 0.00%
2012-04-02 0 4.180 3.800 4.180 - - 0 0 - 4.171 3.792 4.171 - - 0 - -0.48%
2012-03-30 0 4.200 3.700 4.200 - - 0 0 - 4.191 3.692 4.191 - - 0 - 0.00%
2012-03-29 0 4.200 3.850 4.220 4.150 4.200 35,000 146,250 4.1786 4.191 3.842 4.211 4.141 4.191 35,076 4.1696 2.94%
2012-03-28 0 4.080 3.800 - - - 0 0 - 4.071 3.792 - - - 0 - 0.00%
2012-03-27 0 4.080 3.770 5.000 - - 0 0 - 4.071 3.762 4.989 - - 0 - 0.00%
2012-03-26 0 4.080 3.750 6.000 - - 0 0 - 4.071 3.742 5.987 - - 0 - 0.00%
2012-03-23 0 4.080 3.870 6.000 - - 0 0 - 4.071 3.862 5.987 - - 0 - 0.00%
2012-03-22 0 4.080 3.880 4.500 - - 0 0 - 4.071 3.872 4.490 - - 0 - 0.00%
2012-03-21 0 4.080 3.880 6.000 - - 0 0 - 4.071 3.872 5.987 - - 0 - 0.00%
2012-03-20 0 4.080 3.910 6.000 4.080 4.080 5,000 20,400 4.0800 4.071 3.902 5.987 4.071 4.071 5,011 4.0712 -2.86%
2012-03-19 0 4.200 4.080 4.400 - - 0 0 - 4.191 4.071 4.391 - - 0 - 0.00%
2012-03-16 0 4.200 4.080 4.400 - - 0 0 - 4.191 4.071 4.391 - - 0 - 0.00%
2012-03-15 0 4.200 4.060 4.400 - - 0 0 - 4.191 4.051 4.391 - - 0 - 0.00%
2012-03-14 0 4.200 4.100 4.500 - - 0 0 - 4.191 4.091 4.490 - - 0 - 0.00%
2012-03-13 0 4.200 4.040 4.400 - - 0 0 - 4.191 4.031 4.391 - - 0 - 0.00%
2012-03-12 0 4.200 4.020 4.400 - - 0 0 - 4.191 4.011 4.391 - - 0 - 0.00%
2012-03-09 0 4.200 4.200 4.500 - - 0 0 - 4.191 4.191 4.490 - - 0 - 3.19%
2012-03-08 0 4.070 4.000 6.000 - - 0 0 - 4.061 3.991 5.987 - - 0 - 0.00%
2012-03-07 0 4.070 3.950 6.000 - - 0 0 - 4.061 3.941 5.987 - - 0 - 0.00%
2012-03-06 0 4.070 3.950 6.000 - - 0 0 - 4.061 3.941 5.987 - - 0 - 0.00%
2012-03-05 0 4.070 3.920 6.000 - - 0 0 - 4.061 3.912 5.987 - - 0 - 0.00%
2012-03-02 0 4.070 4.000 6.000 - - 0 0 - 4.061 3.991 5.987 - - 0 - 0.00%
2012-03-01 0 4.070 4.070 5.000 4.060 4.130 15,000 61,600 4.1067 4.061 4.061 4.989 4.051 4.121 15,032 4.0978 -4.24%
2012-02-29 0 4.250 4.130 4.450 - - 0 0 - 4.241 4.121 4.440 - - 0 - 0.00%
2012-02-28 0 4.250 4.090 4.450 - - 0 0 - 4.241 4.081 4.440 - - 0 - 0.00%
2012-02-27 0 4.250 4.090 4.450 - - 0 0 - 4.241 4.081 4.440 - - 0 - 0.00%
2012-02-24 0 4.250 4.050 6.000 - - 0 0 - 4.241 4.041 5.987 - - 0 - 0.00%
2012-02-23 0 4.250 4.050 5.000 - - 0 0 - 4.241 4.041 4.989 - - 0 - 0.00%
2012-02-22 0 4.250 4.050 - - - 0 0 - 4.241 4.041 - - - 0 - 0.00%
2012-02-21 0 4.250 4.050 - - - 0 0 - 4.241 4.041 - - - 0 - 0.00%
2012-02-20 0 4.250 4.000 - - - 0 0 - 4.241 3.991 - - - 0 - 0.00%
2012-02-17 0 4.250 3.950 4.650 - - 0 0 - 4.241 3.941 4.640 - - 0 - 0.00%
2012-02-16 0 4.250 3.950 4.450 - - 0 0 - 4.241 3.941 4.440 - - 0 - 0.00%
2012-02-15 0 4.250 3.980 4.450 - - 2,500 9,750 3.9000 4.241 3.971 4.440 - - 2,505 3.8916 0.00%
2012-02-14 0 4.250 3.940 4.450 - - 0 0 - 4.241 3.932 4.440 - - 0 - 0.00%
2012-02-13 0 4.250 3.920 4.450 - - 0 0 - 4.241 3.912 4.440 - - 0 - 0.00%
2012-02-10 0 4.250 3.960 - - - 0 0 - 4.241 3.951 - - - 0 - 0.00%
2012-02-09 0 4.250 4.050 4.450 - - 0 0 - 4.241 4.041 4.440 - - 0 - 0.00%
2012-02-08 0 4.250 3.900 4.450 - - 0 0 - 4.241 3.892 4.440 - - 0 - 0.00%
2012-02-07 0 4.250 3.900 4.450 - - 0 0 - 4.241 3.892 4.440 - - 0 - 0.00%
2012-02-06 0 4.250 3.910 4.450 - - 0 0 - 4.241 3.902 4.440 - - 0 - 0.00%
2012-02-03 0 4.250 3.860 4.450 - - 0 0 - 4.241 3.852 4.440 - - 0 - 0.00%
2012-02-02 0 4.250 3.860 4.450 - - 0 0 - 4.241 3.852 4.440 - - 0 - 0.00%
2012-02-01 0 4.250 3.860 4.450 - - 0 0 - 4.241 3.852 4.440 - - 0 - 0.00%
2012-01-31 0 4.250 3.860 4.350 - - 0 0 - 4.241 3.852 4.341 - - 0 - 0.00%
2012-01-30 0 4.250 3.860 4.350 - - 0 0 - 4.241 3.852 4.341 - - 0 - 0.00%
2012-01-27 0 4.250 3.860 4.350 - - 0 0 - 4.241 3.852 4.341 - - 0 - 0.00%
2012-01-26 0 4.250 3.860 4.350 - - 0 0 - 4.241 3.852 4.341 - - 0 - 0.00%
2012-01-20 0 4.250 3.860 4.350 - - 0 0 - 4.241 3.852 4.341 - - 0 - 0.00%
2012-01-19 0 4.250 4.050 4.350 - - 0 0 - 4.241 4.041 4.341 - - 0 - 0.00%
2012-01-18 0 4.250 3.860 4.500 - - 650 2,476 3.8092 4.241 3.852 4.490 - - 651 3.8010 0.00%
2012-01-17 0 4.250 3.860 4.450 - - 0 0 - 4.241 3.852 4.440 - - 0 - 0.00%
2012-01-16 0 4.250 3.860 4.500 - - 0 0 - 4.241 3.852 4.490 - - 0 - 0.00%
2012-01-13 0 4.250 - 4.500 4.250 4.250 5,000 21,250 4.2500 4.241 - 4.490 4.241 4.241 5,011 4.2408 0.00%
2012-01-12 0 4.250 3.850 4.250 - - 0 0 - 4.241 3.842 4.241 - - 0 - -1.16%
2012-01-11 0 4.300 4.050 4.300 - - 0 0 - 4.291 4.041 4.291 - - 0 - 0.00%
2012-01-10 0 4.300 4.030 4.430 - - 0 0 - 4.291 4.021 4.420 - - 0 - 0.00%
2012-01-09 0 4.300 3.950 4.450 4.300 4.300 50,000 215,000 4.3000 4.291 3.941 4.440 4.291 4.291 50,108 4.2907 0.00%
2012-01-06 0 4.300 4.050 4.300 - - 0 0 - 4.291 4.041 4.291 - - 0 - -2.05%
2012-01-05 0 4.390 4.070 4.450 - - 0 0 - 4.381 4.061 4.440 - - 0 - 0.00%
2012-01-04 0 4.390 4.010 4.430 - - 0 0 - 4.381 4.001 4.420 - - 0 - 0.00%
2012-01-03 0 4.390 4.050 4.440 - - 0 0 - 4.381 4.041 4.430 - - 0 - 0.00%
2011-12-30 0 4.390 4.000 4.400 - - 0 0 - 4.381 3.991 4.391 - - 0 - 0.00%
2011-12-29 0 4.390 4.060 4.440 - - 0 0 - 4.381 4.051 4.430 - - 0 - 0.00%
2011-12-28 0 4.390 4.060 4.430 - - 0 0 - 4.381 4.051 4.420 - - 0 - 0.00%
2011-12-23 0 4.390 4.010 4.430 - - 0 0 - 4.381 4.001 4.420 - - 0 - 0.00%
2011-12-22 0 4.390 4.150 4.390 - - 0 0 - 4.381 4.141 4.381 - - 0 - 0.00%
2011-12-21 0 4.390 4.060 4.400 - - 0 0 - 4.381 4.051 4.391 - - 0 - 0.00%
2011-12-20 0 4.390 4.050 4.400 - - 0 0 - 4.381 4.041 4.391 - - 0 - 0.00%
2011-12-19 0 4.390 4.080 4.440 - - 0 0 - 4.381 4.071 4.430 - - 0 - 0.00%
2011-12-16 0 4.390 4.060 4.390 - - 0 0 - 4.381 4.051 4.381 - - 0 - 0.00%
2011-12-15 0 4.390 4.060 4.390 - - 0 0 - 4.381 4.051 4.381 - - 0 - -0.23%
2011-12-14 0 4.400 4.010 4.480 - - 0 0 - 4.391 4.001 4.470 - - 0 - 0.00%
2011-12-13 0 4.400 4.060 4.480 - - 0 0 - 4.391 4.051 4.470 - - 0 - 0.00%
2011-12-12 0 4.400 4.060 4.480 - - 0 0 - 4.391 4.051 4.470 - - 0 - 0.00%
2011-12-09 0 4.400 4.060 4.470 - - 0 0 - 4.391 4.051 4.460 - - 0 - 0.00%
2011-12-08 0 4.400 4.100 4.440 - - 0 0 - 4.391 4.091 4.430 - - 0 - 0.00%
2011-12-07 0 4.400 4.080 4.450 - - 0 0 - 4.391 4.071 4.440 - - 0 - 0.00%
2011-12-06 0 4.400 4.080 4.400 - - 0 0 - 4.391 4.071 4.391 - - 0 - 0.00%
2011-12-05 0 4.400 4.120 4.500 - - 0 0 - 4.391 4.111 4.490 - - 0 - 0.00%
2011-12-02 0 4.400 4.100 4.490 - - 0 0 - 4.391 4.091 4.480 - - 0 - 0.00%
2011-12-01 0 4.400 4.200 4.500 - - 0 0 - 4.391 4.191 4.490 - - 0 - 0.00%
2011-11-30 0 4.400 4.200 4.490 - - 0 0 - 4.391 4.191 4.480 - - 0 - 0.00%
2011-11-29 0 4.400 4.200 4.500 4.390 4.400 10,000 43,950 4.3950 4.391 4.191 4.490 4.381 4.391 10,022 4.3855 4.76%
2011-11-28 0 4.200 4.160 4.390 4.200 4.200 70,000 294,000 4.2000 4.191 4.151 4.381 4.191 4.191 70,151 4.1910 -6.46%
2011-11-25 0 4.490 3.710 4.490 - - 0 0 - 4.480 3.702 4.480 - - 0 - 0.00%
2011-11-24 0 4.490 3.850 4.500 - - 0 0 - 4.480 3.842 4.490 - - 0 - 0.00%
2011-11-23 0 4.490 3.850 4.600 - - 0 0 - 4.480 3.842 4.590 - - 0 - 0.00%
2011-11-22 0 4.490 4.000 4.550 - - 0 0 - 4.480 3.991 4.540 - - 0 - 0.00%
2011-11-21 0 4.490 4.000 4.550 - - 0 0 - 4.480 3.991 4.540 - - 0 - 0.00%
2011-11-18 0 4.490 4.010 4.490 - - 0 0 - 4.480 4.001 4.480 - - 0 - -0.22%
2011-11-17 0 4.500 4.000 4.600 - - 0 0 - 4.490 3.991 4.590 - - 0 - 0.00%
2011-11-16 0 4.500 4.010 4.590 - - 0 0 - 4.490 4.001 4.580 - - 0 - 0.00%
2011-11-15 0 4.500 3.810 4.590 - - 0 0 - 4.490 3.802 4.580 - - 0 - 0.00%
2011-11-14 0 4.500 4.200 4.620 - - 0 0 - 4.490 4.191 4.610 - - 0 - 0.00%
2011-11-11 0 4.500 4.110 4.550 - - 0 0 - 4.490 4.101 4.540 - - 0 - 0.00%
2011-11-10 0 4.500 4.130 4.500 - - 0 0 - 4.490 4.121 4.490 - - 0 - -1.10%
2011-11-09 0 4.550 4.400 4.700 4.550 4.550 5,000 22,750 4.5500 4.540 4.391 4.690 4.540 4.540 5,011 4.5402 3.41%
2011-11-08 0 4.400 4.210 4.550 - - 0 0 - 4.391 4.201 4.540 - - 0 - 0.00%
2011-11-07 0 4.400 4.200 4.550 - - 0 0 - 4.391 4.191 4.540 - - 0 - 0.00%
2011-11-04 0 4.400 4.200 4.550 - - 0 0 - 4.391 4.191 4.540 - - 0 - 0.00%
2011-11-03 0 4.400 4.300 4.550 - - 0 0 - 4.391 4.291 4.540 - - 0 - 0.00%
2011-11-02 0 4.400 4.160 4.550 - - 0 0 - 4.391 4.151 4.540 - - 0 - 0.00%
2011-11-01 0 4.400 4.160 4.550 - - 0 0 - 4.391 4.151 4.540 - - 0 - 0.00%
2011-10-31 0 4.400 4.300 4.540 - - 0 0 - 4.391 4.291 4.530 - - 0 - 0.00%
2011-10-28 0 4.400 4.400 4.550 4.400 4.540 25,000 112,100 4.4840 4.391 4.391 4.540 4.391 4.530 25,054 4.4743 -3.30%
2011-10-27 0 4.550 4.310 4.550 - - 0 0 - 4.540 4.301 4.540 - - 0 - 0.00%
2011-10-26 0 4.550 4.150 4.550 4.550 4.550 5,000 22,750 4.5500 4.540 4.141 4.540 4.540 4.540 5,011 4.5402 0.00%
2011-10-25 0 4.550 4.310 4.550 - - 0 0 - 4.540 4.301 4.540 - - 0 - 0.00%
2011-10-24 0 4.550 4.310 4.550 - - 0 0 - 4.540 4.301 4.540 - - 0 - 0.00%
2011-10-21 0 4.550 4.310 4.550 - - 0 0 - 4.540 4.301 4.540 - - 0 - 0.00%
2011-10-20 0 4.550 3.800 4.650 4.550 4.550 5,000 22,750 4.5500 4.540 3.792 4.640 4.540 4.540 5,011 4.5402 3.41%
2011-10-19 0 4.400 4.200 4.600 - - 0 0 - 4.391 4.191 4.590 - - 0 - 0.00%
2011-10-18 0 4.400 4.160 4.620 4.400 4.400 35,000 154,000 4.4000 4.391 4.151 4.610 4.391 4.391 35,076 4.3905 0.00%
2011-10-17 0 4.400 4.230 4.640 - - 0 0 - 4.391 4.221 4.630 - - 0 - 0.00%
2011-10-14 0 4.400 4.160 4.640 - - 0 0 - 4.391 4.151 4.630 - - 0 - 0.00%
2011-10-13 0 4.400 4.400 4.650 - - 0 0 - 4.391 4.391 4.640 - - 0 - 2.33%
2011-10-12 0 4.300 4.300 4.650 - - 3,000 12,330 4.1100 4.291 4.291 4.640 - - 3,006 4.1011 2.14%
2011-10-11 0 4.210 4.200 4.640 4.210 4.350 10,000 42,800 4.2800 4.201 4.191 4.630 4.201 4.341 10,022 4.2708 -7.47%
2011-10-10 0 4.550 4.000 4.650 4.550 4.550 10,000 45,500 4.5500 4.540 3.991 4.640 4.540 4.540 10,022 4.5402 -0.22%
2011-10-07 0 4.560 4.050 4.630 - - 0 0 - 4.550 4.041 4.620 - - 0 - 0.00%
2011-10-06 0 4.560 4.080 4.560 4.570 4.570 5,000 22,850 4.5700 4.550 4.071 4.550 4.560 4.560 5,011 4.5602 -0.22%
2011-10-04 0 4.570 4.060 4.570 4.600 4.600 5,000 23,000 4.6000 4.560 4.051 4.560 4.590 4.590 5,011 4.5901 -0.65%
2011-10-03 0 4.600 4.130 4.600 - - 0 0 - 4.590 4.121 4.590 - - 0 - -2.95%
2011-09-30 0 4.740 4.160 4.740 - - 0 0 - 4.730 4.151 4.730 - - 0 - -0.21%
2011-09-28 0 4.750 4.250 4.760 4.750 4.770 50,000 237,900 4.7580 4.740 4.241 4.750 4.740 4.760 50,108 4.7478 -0.63%
2011-09-27 0 4.780 4.350 4.780 4.780 4.790 30,000 143,500 4.7833 4.770 4.341 4.770 4.770 4.780 30,065 4.7730 -0.42%
2011-09-26 0 4.800 4.480 4.900 4.800 4.800 50,000 240,000 4.8000 4.790 4.470 4.889 4.790 4.790 50,108 4.7897 -2.04%
2011-09-23 0 4.900 4.200 4.990 4.790 4.900 15,000 72,400 4.8267 4.889 4.191 4.979 4.780 4.889 15,032 4.8163 8.89%
2011-09-22 0 4.500 4.300 4.700 4.400 4.500 15,000 66,500 4.4333 4.490 4.291 4.690 4.391 4.490 15,032 4.4238 -10.00%
2011-09-21 0 5.000 4.460 5.200 - - 0 0 - 4.989 4.450 5.189 - - 0 - 0.00%
2011-09-20 0 5.000 4.400 5.250 - - 0 0 - 4.989 4.391 5.239 - - 0 - 0.00%
2011-09-19 0 5.000 4.580 5.200 - - 0 0 - 4.989 4.570 5.189 - - 0 - 0.00%
2011-09-16 0 5.000 4.560 5.150 - - 0 0 - 4.989 4.550 5.139 - - 0 - 0.00%
2011-09-15 0 5.000 4.580 5.200 - - 0 0 - 4.989 4.570 5.189 - - 0 - 0.00%
2011-09-14 0 5.000 4.510 5.000 - - 0 0 - 4.989 4.500 4.989 - - 0 - 0.00%
2011-09-12 0 5.000 4.450 5.000 - - 0 0 - 4.989 4.440 4.989 - - 0 - 0.00%
2011-09-09 0 5.000 4.420 5.150 - - 0 0 - 4.989 4.410 5.139 - - 0 - 0.00%
2011-09-08 0 5.000 4.560 5.200 - - 0 0 - 4.989 4.550 5.189 - - 0 - 0.00%
2011-09-07 0 5.000 4.510 5.200 - - 0 0 - 4.989 4.500 5.189 - - 0 - 0.00%
2011-09-06 0 5.000 4.650 5.190 - - 0 0 - 4.989 4.640 5.179 - - 0 - 0.00%
2011-09-05 0 5.000 4.850 5.130 - - 0 0 - 4.989 4.840 5.119 - - 0 - 0.00%
2011-09-02 0 5.000 4.800 5.150 5.000 5.000 20,000 100,000 5.0000 4.989 4.790 5.139 4.989 4.989 20,043 4.9892 -2.91%
2011-09-01 0 5.150 4.800 5.190 5.150 5.200 25,000 129,750 5.1900 5.139 4.790 5.179 5.139 5.189 25,054 5.1788 0.00%
2011-08-31 0 5.150 4.550 5.250 5.150 5.150 5,000 25,750 5.1500 5.139 4.540 5.239 5.139 5.139 5,011 5.1389 0.00%
2011-08-30 0 5.150 4.470 5.250 - - 0 0 - 5.139 4.460 5.239 - - 0 - 0.00%
2011-08-29 0 5.150 4.470 5.250 - - 0 0 - 5.139 4.460 5.239 - - 0 - 0.00%
2011-08-26 0 5.150 4.450 5.250 - - 0 0 - 5.139 4.440 5.239 - - 0 - 0.00%
2011-08-25 0 5.150 4.400 5.250 - - 0 0 - 5.139 4.391 5.239 - - 0 - 0.00%
2011-08-24 0 5.150 4.380 5.250 - - 0 0 - 5.139 4.371 5.239 - - 0 - 0.00%
2011-08-23 0 5.150 4.350 5.250 - - 0 0 - 5.139 4.341 5.239 - - 0 - 0.00%
2011-08-22 0 5.150 4.470 5.250 - - 0 0 - 5.139 4.460 5.239 - - 0 - 0.00%
2011-08-19 0 5.150 4.450 5.150 - - 0 0 - 5.139 4.440 5.139 - - 0 - 0.00%
2011-08-18 0 5.150 4.600 5.250 - - 0 0 - 5.139 4.590 5.239 - - 0 - 0.00%
2011-08-17 0 5.150 4.600 5.150 - - 0 0 - 5.139 4.590 5.139 - - 0 - 0.00%
2011-08-16 0 5.150 4.550 5.250 - - 0 0 - 5.139 4.540 5.239 - - 0 - 0.00%
2011-08-15 0 5.150 4.500 5.150 - - 0 0 - 5.139 4.490 5.139 - - 0 - 0.00%
2011-08-12 0 5.150 4.420 5.150 - - 0 0 - 5.139 4.410 5.139 - - 0 - 0.00%
2011-08-11 0 5.150 4.310 5.250 - - 0 0 - 5.139 4.301 5.239 - - 0 - 0.00%
2011-08-10 0 5.150 4.350 5.150 - - 0 0 - 5.139 4.341 5.139 - - 0 - 0.00%
2011-08-09 0 5.150 4.230 5.200 - - 0 0 - 5.139 4.221 5.189 - - 0 - 0.00%
2011-08-08 0 5.150 4.400 5.250 - - 0 0 - 5.139 4.391 5.239 - - 0 - 0.00%
2011-08-05 0 5.150 4.450 5.250 - - 0 0 - 5.139 4.440 5.239 - - 0 - 0.00%
2011-08-04 0 5.150 4.740 5.250 - - 0 0 - 5.139 4.730 5.239 - - 0 - 0.00%
2011-08-03 0 5.150 4.750 5.250 - - 0 0 - 5.139 4.740 5.239 - - 0 - 0.00%
2011-08-02 0 5.150 4.710 5.250 - - 0 0 - 5.139 4.700 5.239 - - 0 - 0.00%
2011-08-01 0 5.150 4.650 5.250 - - 0 0 - 5.139 4.640 5.239 - - 0 - 0.00%
2011-07-29 0 5.150 4.700 5.250 - - 0 0 - 5.139 4.690 5.239 - - 0 - 0.00%
2011-07-28 0 5.150 4.700 5.150 - - 0 0 - 5.139 4.690 5.139 - - 0 - 0.00%
2011-07-27 0 5.150 4.850 5.200 - - 0 0 - 5.139 4.840 5.189 - - 0 - 0.00%
2011-07-26 0 5.150 4.950 5.200 - - 0 0 - 5.139 4.939 5.189 - - 0 - 0.00%
2011-07-25 0 5.150 4.850 5.240 - - 0 0 - 5.139 4.840 5.229 - - 0 - 0.00%
2011-07-22 0 5.150 4.850 5.200 - - 0 0 - 5.139 4.840 5.189 - - 0 - 0.00%
2011-07-21 0 5.150 4.850 5.200 - - 0 0 - 5.139 4.840 5.189 - - 0 - 0.00%
2011-07-20 0 5.150 4.820 5.200 5.150 5.150 5,000 25,750 5.1500 5.139 4.810 5.189 5.139 5.139 5,011 5.1389 3.41%
2011-07-19 0 4.980 4.800 5.180 - - 0 0 - 4.969 4.790 5.169 - - 0 - 0.00%
2011-07-18 0 4.980 4.950 5.100 - - 0 0 - 4.969 4.939 5.089 - - 0 - 0.00%
2011-07-15 0 4.980 4.950 - - - 0 0 - 4.969 4.939 - - - 0 - 0.00%
2011-07-14 0 4.980 4.910 - - - 0 0 - 4.969 4.899 - - - 0 - 0.00%
2011-07-13 0 4.980 4.850 - 4.980 4.980 20,000 99,600 4.9800 4.969 4.840 - 4.969 4.969 20,043 4.9693 0.00%
2011-07-12 0 4.980 4.800 4.980 4.980 4.980 20,000 99,600 4.9800 4.969 4.790 4.969 4.969 4.969 20,043 4.9693 0.40%
2011-07-11 0 4.960 4.960 5.150 - - 0 0 - 4.949 4.949 5.139 - - 0 - 0.00%
2011-07-08 0 4.960 4.960 - 4.950 4.950 5,000 24,750 4.9500 4.949 4.949 - 4.939 4.939 5,011 4.9393 0.20%
2011-07-07 0 4.950 4.860 4.950 4.950 4.950 55,000 272,250 4.9500 4.939 4.850 4.939 4.939 4.939 55,119 4.9393 0.00%
2011-07-06 0 4.950 4.850 - 4.950 4.950 25,000 123,750 4.9500 4.939 4.840 - 4.939 4.939 25,054 4.9393 -0.20%
2011-07-05 0 4.960 4.950 5.100 4.950 4.960 70,000 347,000 4.9571 4.949 4.939 5.089 4.939 4.949 70,151 4.9465 -0.80%
2011-07-04 0 5.000 4.950 5.100 - - 0 0 - 4.989 4.939 5.089 - - 0 - 0.00%
2011-06-30 0 5.000 4.950 5.200 - - 0 0 - 4.989 4.939 5.189 - - 0 - 0.00%
2011-06-29 0 5.000 4.850 5.180 - - 0 0 - 4.989 4.840 5.169 - - 0 - 0.00%
2011-06-28 0 5.000 4.850 - - - 0 0 - 4.989 4.840 - - - 0 - 0.00%
2011-06-27 0 5.000 4.800 5.100 - - 0 0 - 4.989 4.790 5.089 - - 0 - 0.00%
2011-06-24 0 5.000 4.830 5.000 4.900 5.000 20,000 99,500 4.9750 4.989 4.820 4.989 4.889 4.989 20,043 4.9643 4.17%
2011-06-23 0 4.800 4.800 5.000 - - 0 0 - 4.790 4.790 4.989 - - 0 - 0.00%
2011-06-22 0 4.800 4.600 5.000 4.800 5.050 45,000 223,300 4.9622 4.790 4.590 4.989 4.790 5.039 45,097 4.9515 -3.61%
2011-06-21 0 4.980 4.950 5.100 4.980 4.980 5,000 24,900 4.9800 4.969 4.939 5.089 4.969 4.969 5,011 4.9693 -2.35%
2011-06-20 0 5.100 4.900 5.200 5.100 5.160 45,000 230,700 5.1267 5.089 4.889 5.189 5.089 5.149 45,097 5.1156 -2.86%
2011-06-17 0 5.250 5.150 5.250 - - 0 0 - 5.239 5.139 5.239 - - 0 - 0.00%
2011-06-16 0 5.250 5.100 5.300 5.250 5.250 25,000 131,250 5.2500 5.239 5.089 5.289 5.239 5.239 25,054 5.2387 0.00%
2011-06-15 0 5.250 5.250 5.300 5.250 5.250 20,000 105,000 5.2500 5.239 5.239 5.289 5.239 5.239 20,043 5.2387 -1.87%
2011-06-14 0 5.350 5.200 - - - 0 0 - 5.338 5.189 - - - 0 - 0.00%
2011-06-13 0 5.350 5.150 5.350 - - 0 0 - 5.338 5.139 5.338 - - 0 - 0.00%
2011-06-10 0 5.350 5.250 - - - 0 0 - 5.338 5.239 - - - 0 - 0.00%
2011-06-09 0 5.350 5.350 5.500 - - 0 0 - 5.338 5.338 5.488 - - 0 - 0.00%
2011-06-08 0 5.350 5.350 5.600 5.350 5.350 20,000 107,000 5.3500 5.338 5.338 5.588 5.338 5.338 20,043 5.3385 -0.93%
2011-06-07 0 5.400 5.200 5.500 5.400 5.500 30,000 164,500 5.4833 5.388 5.189 5.488 5.388 5.488 30,065 5.4715 -1.82%
2011-06-03 0 5.500 5.460 5.500 5.500 5.500 60,000 330,000 5.5000 5.488 5.448 5.488 5.488 5.488 60,129 5.4882 0.00%
2011-06-02 0 5.500 5.450 5.700 5.500 5.500 60,000 330,000 5.5000 5.488 5.438 5.688 5.488 5.488 60,129 5.4882 -1.43%
2011-06-01 0 5.580 5.480 5.750 - - 0 0 - 5.568 5.468 5.738 - - 0 - 0.00%
2011-05-31 0 5.580 5.300 5.580 - - 0 0 - 5.568 5.289 5.568 - - 0 - 0.00%
2011-05-30 0 5.580 5.460 5.580 5.580 5.580 5,000 27,900 5.5800 5.568 5.448 5.568 5.568 5.568 5,011 5.5680 0.00%
2011-05-27 0 5.580 5.460 5.600 5.580 5.580 5,200 28,980 5.5731 5.568 5.448 5.588 5.568 5.568 5,211 5.5611 -0.36%
2011-05-26 0 5.600 5.450 5.600 - - 0 0 - 5.588 5.438 5.588 - - 0 - 0.00%
2011-05-25 0 5.600 5.470 5.600 5.600 5.620 35,000 196,100 5.6029 5.588 5.458 5.588 5.588 5.608 35,076 5.5908 -0.88%
2011-05-24 0 5.650 5.600 5.750 5.640 5.650 60,000 338,900 5.6483 5.638 5.588 5.738 5.628 5.638 60,129 5.6362 -0.88%
2011-05-23 0 5.700 5.600 5.750 5.700 5.700 15,000 85,500 5.7000 5.688 5.588 5.738 5.688 5.688 15,032 5.6877 0.00%
2011-05-20 0 5.700 5.610 5.700 5.700 5.700 35,000 199,500 5.7000 5.688 5.598 5.688 5.688 5.688 35,076 5.6877 -1.21%
2011-05-19 0 5.770 5.700 5.800 - - 0 0 - 5.758 5.688 5.788 - - 0 - 0.00%
2011-05-18 0 5.770 5.710 5.780 5.770 5.770 20,000 115,400 5.7700 5.758 5.698 5.768 5.758 5.758 20,043 5.7576 0.00%
2011-05-17 0 5.770 5.710 5.800 5.770 5.770 15,000 86,550 5.7700 5.758 5.698 5.788 5.758 5.758 15,032 5.7576 0.00%
2011-05-16 0 5.770 5.770 5.800 5.770 5.770 10,000 57,700 5.7700 5.758 5.758 5.788 5.758 5.758 10,022 5.7576 -0.52%
2011-05-13 0 5.800 5.750 5.900 5.800 5.900 40,000 233,600 5.8400 5.788 5.738 5.887 5.788 5.887 40,086 5.8274 0.00%
2011-05-12 0 5.800 5.800 5.960 5.800 5.890 40,000 233,250 5.8313 5.788 5.788 5.947 5.788 5.877 40,086 5.8187 -1.36%
2011-05-11 0 5.880 5.880 6.100 - - 0 0 - 5.867 5.867 6.087 - - 0 - 0.00%
2011-05-09 0 5.880 5.880 6.000 - - 0 0 - 5.867 5.867 5.987 - - 0 - 0.00%
2011-05-06 0 5.880 5.810 6.000 5.880 5.880 25,000 147,000 5.8800 5.867 5.797 5.987 5.867 5.867 25,054 5.8673 1.38%
2011-05-05 0 5.800 5.750 5.810 5.800 5.880 45,000 263,100 5.8467 5.788 5.738 5.797 5.788 5.867 45,097 5.8341 -1.36%
2011-05-04 0 5.880 5.800 6.000 5.880 5.880 25,000 147,000 5.8800 5.867 5.788 5.987 5.867 5.867 25,054 5.8673 -1.18%
2011-05-03 0 5.950 5.790 5.950 - - 0 0 - 5.937 5.778 5.937 - - 0 - 0.00%
2011-04-29 0 5.950 5.880 5.980 - - 0 0 - 5.937 5.867 5.967 - - 0 - 0.00%
2011-04-28 0 5.950 5.860 5.950 - - 0 0 - 5.937 5.847 5.937 - - 0 - -0.83%
2011-04-27 0 6.000 5.820 6.000 - - 0 0 - 5.987 5.807 5.987 - - 0 - 0.00%
2011-04-26 0 6.000 5.770 6.130 - - 0 0 - 5.987 5.758 6.117 - - 0 - 0.00%
2011-04-21 0 6.000 5.860 6.080 - - 0 0 - 5.987 5.847 6.067 - - 0 - 0.00%
2011-04-20 0 6.000 5.860 6.050 6.000 6.000 5,000 30,000 6.0000 5.987 5.847 6.037 5.987 5.987 5,011 5.9871 3.27%
2011-04-19 0 5.810 5.800 6.120 5.810 5.810 25,000 145,250 5.8100 5.797 5.788 6.107 5.797 5.797 25,054 5.7975 -1.53%
2011-04-18 0 5.900 5.900 6.100 - - 0 0 - 5.887 5.887 6.087 - - 0 - 0.34%
2011-04-15 0 5.880 5.800 5.880 5.880 5.880 11,000 64,650 5.8773 5.867 5.788 5.867 5.867 5.867 11,024 5.8646 -0.34%
2011-04-14 0 5.900 5.850 6.100 5.900 5.900 5,000 29,500 5.9000 5.887 5.837 6.087 5.887 5.887 5,011 5.8873 0.85%
2011-04-13 0 5.850 5.850 6.280 - - 0 0 - 5.837 5.837 6.266 - - 0 - 0.86%
2011-04-12 0 5.800 5.750 5.800 5.780 6.580 80,000 482,950 6.0369 5.788 5.738 5.788 5.768 6.566 80,173 6.0239 2.65%
2011-04-11 0 5.650 5.600 5.780 5.650 5.660 35,000 197,850 5.6529 5.638 5.588 5.768 5.638 5.648 35,076 5.6407 -0.88%
2011-04-08 0 5.700 5.670 5.700 5.690 5.700 10,000 56,950 5.6950 5.688 5.658 5.688 5.678 5.688 10,022 5.6827 0.88%
2011-04-07 0 5.650 5.650 5.730 5.650 5.650 50,000 282,500 5.6500 5.638 5.638 5.718 5.638 5.638 50,108 5.6378 0.00%
2011-04-06 0 5.650 5.650 5.750 5.650 5.650 20,000 113,000 5.6500 5.638 5.638 5.738 5.638 5.638 20,043 5.6378 0.00%
2011-04-04 0 5.650 5.650 5.800 - - 0 0 - 5.638 5.638 5.788 - - 0 - 0.71%
2011-04-01 0 5.610 5.610 5.700 - - 0 0 - 5.598 5.598 5.688 - - 0 - 0.18%
2011-03-31 0 5.600 5.600 5.680 5.600 5.600 15,000 84,000 5.6000 5.588 5.588 5.668 5.588 5.588 15,032 5.5879 0.00%
2011-03-30 0 5.600 5.600 5.700 5.600 5.600 10,000 56,000 5.6000 5.588 5.588 5.688 5.588 5.588 10,022 5.5879 0.00%
2011-03-29 0 5.600 5.510 5.660 5.600 5.600 30,000 168,000 5.6000 5.588 5.498 5.648 5.588 5.588 30,065 5.5879 0.00%
2011-03-28 0 5.600 5.510 5.690 5.600 5.600 30,000 168,000 5.6000 5.588 5.498 5.678 5.588 5.588 30,065 5.5879 0.00%
2011-03-25 0 5.600 5.510 5.710 5.600 5.600 30,000 168,000 5.6000 5.588 5.498 5.698 5.588 5.588 30,065 5.5879 -1.75%
2011-03-24 0 5.700 5.610 5.850 5.700 5.700 10,000 57,000 5.7000 5.688 5.598 5.837 5.688 5.688 10,022 5.6877 1.79%
2011-03-23 0 5.600 5.510 5.710 5.600 5.600 5,000 28,000 5.6000 5.588 5.498 5.698 5.588 5.588 5,011 5.5879 0.00%
2011-03-22 0 5.600 5.500 5.720 5.600 5.650 40,000 225,250 5.6313 5.588 5.488 5.708 5.588 5.638 40,086 5.6191 1.82%
2011-03-21 0 5.500 5.450 5.550 5.500 5.500 10,000 55,000 5.5000 5.488 5.438 5.538 5.488 5.488 10,022 5.4882 1.85%
2011-03-18 0 5.400 5.400 - - - 0 0 - 5.388 5.388 - - - 0 - 0.00%
2011-03-17 0 5.400 5.320 5.600 5.400 5.400 25,000 135,000 5.4000 5.388 5.309 5.588 5.388 5.388 25,054 5.3884 -1.64%
2011-03-16 0 5.490 5.410 5.500 - - 0 0 - 5.478 5.398 5.488 - - 0 - 0.00%
2011-03-15 0 5.490 5.310 5.490 5.500 5.500 25,000 137,500 5.5000 5.478 5.299 5.478 5.488 5.488 25,054 5.4882 -0.18%
2011-03-14 0 5.500 5.500 5.740 5.500 5.500 20,000 110,000 5.5000 5.488 5.488 5.728 5.488 5.488 20,043 5.4882 -2.65%
2011-03-11 0 5.650 5.500 - - - 0 0 - 5.638 5.488 - - - 0 - 0.00%
2011-03-10 0 5.650 5.550 5.850 5.650 5.650 25,170 142,177 5.6487 5.638 5.538 5.837 5.638 5.638 25,224 5.6365 -0.88%
2011-03-09 0 5.700 5.660 5.850 - - 0 0 - 5.688 5.648 5.837 - - 0 - 0.00%
2011-03-08 0 5.700 5.600 5.820 - - 0 0 - 5.688 5.588 5.807 - - 0 - 0.00%
2011-03-07 0 5.700 5.540 5.800 - - 0 0 - 5.688 5.528 5.788 - - 0 - 0.00%
2011-03-04 0 5.700 5.510 5.720 - - 3,333 18,032 5.4101 5.688 5.498 5.708 - - 3,340 5.3985 0.00%
2011-03-03 0 5.700 5.510 5.750 5.700 5.700 10,000 57,000 5.7000 5.688 5.498 5.738 5.688 5.688 10,022 5.6877 1.79%
2011-03-02 0 5.600 5.450 5.680 5.500 5.600 80,000 441,500 5.5188 5.588 5.438 5.668 5.488 5.588 80,173 5.5069 3.70%
2011-03-01 0 5.400 5.400 5.590 5.400 5.500 80,000 438,650 5.4831 5.388 5.388 5.578 5.388 5.488 80,173 5.4713 -1.82%
2011-02-28 0 5.500 5.400 5.600 5.500 5.500 65,000 357,500 5.5000 5.488 5.388 5.588 5.488 5.488 65,140 5.4882 0.36%
2011-02-25 0 5.480 5.350 5.680 5.480 5.550 35,000 192,550 5.5014 5.468 5.338 5.668 5.468 5.538 35,076 5.4896 0.55%
2011-02-24 0 5.450 5.310 5.450 5.450 5.450 5,000 27,250 5.4500 5.438 5.299 5.438 5.438 5.438 5,011 5.4383 -0.91%
2011-02-23 0 5.500 5.310 5.500 - - 0 0 - 5.488 5.299 5.488 - - 0 - 0.00%
2011-02-22 0 5.500 5.300 5.650 - - 0 0 - 5.488 5.289 5.638 - - 0 - 0.00%
2011-02-21 0 5.500 5.350 5.690 5.500 5.500 40,000 220,000 5.5000 5.488 5.338 5.678 5.488 5.488 40,086 5.4882 0.00%
2011-02-18 0 5.500 5.500 5.680 5.500 5.500 40,000 220,000 5.5000 5.488 5.488 5.668 5.488 5.488 40,086 5.4882 0.00%
2011-02-17 0 5.500 5.420 5.640 5.500 5.500 5,000 27,500 5.5000 5.488 5.408 5.628 5.488 5.488 5,011 5.4882 0.00%
2011-02-16 0 5.500 5.390 5.670 5.500 5.500 20,000 110,000 5.5000 5.488 5.378 5.658 5.488 5.488 20,043 5.4882 0.00%
2011-02-15 0 5.500 5.500 5.680 5.500 5.500 15,000 82,500 5.5000 5.488 5.488 5.668 5.488 5.488 15,032 5.4882 0.18%
2011-02-14 0 5.490 5.450 5.500 5.490 5.500 20,000 109,950 5.4975 5.478 5.438 5.488 5.478 5.488 20,043 5.4857 -1.08%
2011-02-11 0 5.550 5.410 5.600 5.550 5.550 15,200 84,310 5.5467 5.538 5.398 5.588 5.538 5.538 15,233 5.5348 0.91%
2011-02-10 0 5.500 5.330 5.660 5.500 5.500 25,000 137,500 5.5000 5.488 5.319 5.648 5.488 5.488 25,054 5.4882 0.00%
2011-02-09 0 5.500 5.500 5.690 5.500 5.500 15,000 82,500 5.5000 5.488 5.488 5.678 5.488 5.488 15,032 5.4882 -1.79%
2011-02-08 0 5.600 5.600 5.700 5.600 5.600 19,350 108,143 5.5888 5.588 5.588 5.688 5.588 5.588 19,392 5.5767 -1.75%
2011-02-07 0 5.700 - 5.850 5.650 5.650 50,000 282,500 5.6500 5.688 - 5.837 5.638 5.638 50,108 5.6378 0.00%
2011-02-02 0 5.700 5.650 5.800 - - 0 0 - 5.688 5.638 5.788 - - 0 - 0.00%
2011-02-01 0 5.700 5.600 5.950 5.650 5.700 10,000 56,750 5.6750 5.688 5.588 5.937 5.638 5.688 10,022 5.6628 -0.87%
2011-01-31 0 5.750 5.500 5.850 5.650 5.750 20,000 114,000 5.7000 5.738 5.488 5.837 5.638 5.738 20,043 5.6877 3.60%
2011-01-28 0 5.550 5.500 5.600 - - 0 0 - 5.538 5.488 5.588 - - 0 - 0.00%
2011-01-27 0 5.550 5.510 5.620 5.550 5.550 5,000 27,750 5.5500 5.538 5.498 5.608 5.538 5.538 5,011 5.5380 -0.89%
2011-01-26 0 5.600 5.490 5.620 - - 0 0 - 5.588 5.478 5.608 - - 0 - 0.00%
2011-01-25 0 5.600 5.480 5.600 5.610 5.610 5,000 28,050 5.6100 5.588 5.468 5.588 5.598 5.598 5,011 5.5979 -0.36%
2011-01-24 0 5.620 5.480 5.620 - - 0 0 - 5.608 5.468 5.608 - - 0 - 0.00%
2011-01-21 0 5.620 5.500 5.640 5.620 5.650 15,000 84,600 5.6400 5.608 5.488 5.628 5.608 5.638 15,032 5.6279 3.12%
2011-01-20 0 5.450 5.450 5.600 5.450 5.610 110,000 609,500 5.5409 5.438 5.438 5.588 5.438 5.598 110,237 5.5290 -4.89%
2011-01-19 0 5.730 5.620 5.730 5.650 5.740 15,000 85,450 5.6967 5.718 5.608 5.718 5.638 5.728 15,032 5.6844 2.32%
2011-01-18 0 5.600 5.530 5.600 5.500 5.650 95,000 531,500 5.5947 5.588 5.518 5.588 5.488 5.638 95,205 5.5827 2.00%
2011-01-17 0 5.490 5.420 5.490 5.490 5.500 25,000 137,350 5.4940 5.478 5.408 5.478 5.478 5.488 25,054 5.4822 0.73%
2011-01-14 0 5.450 5.450 5.500 5.400 5.490 125,000 677,400 5.4192 5.438 5.438 5.488 5.388 5.478 125,270 5.4075 0.93%
2011-01-13 0 5.400 5.360 5.400 5.320 5.400 55,000 295,300 5.3691 5.388 5.348 5.388 5.309 5.388 55,119 5.3575 0.75%
2011-01-12 0 5.360 5.270 5.360 5.200 5.420 400,000 2,125,600 5.3140 5.348 5.259 5.348 5.189 5.408 400,863 5.3026 2.49%
2011-01-11 0 5.230 5.100 5.230 4.980 5.230 320,000 1,619,900 5.0622 5.219 5.089 5.219 4.969 5.219 320,691 5.0513 5.02%
2011-01-10 0 4.980 4.980 5.040 4.950 5.040 190,000 948,200 4.9905 4.969 4.969 5.029 4.939 5.029 190,410 4.9798 0.61%
2011-01-07 0 4.950 4.800 4.950 4.800 4.950 40,000 195,000 4.8750 4.939 4.790 4.939 4.790 4.939 40,086 4.8645 3.12%
2011-01-06 0 4.800 4.600 4.950 - - 0 0 - 4.790 4.590 4.939 - - 0 - 0.00%
2011-01-05 0 4.800 4.800 - - - 0 0 - 4.790 4.790 - - - 0 - 1.27%
2011-01-04 0 4.740 4.740 4.900 4.700 4.700 10,000 47,000 4.7000 4.730 4.730 4.889 4.690 4.690 10,022 4.6899 -1.25%
2011-01-03 0 4.800 4.800 4.940 4.800 4.950 70,000 340,750 4.8679 4.790 4.790 4.929 4.790 4.939 70,151 4.8574 -3.03%
2010-12-31 0 4.950 - 4.950 - - 0 0 - 4.939 - 4.939 - - 0 - 0.00%
2010-12-30 0 4.950 4.000 4.950 - - 0 0 - 4.939 3.991 4.939 - - 0 - -0.20%
2010-12-29 0 4.960 - 4.960 - - 0 0 - 4.949 - 4.949 - - 0 - -0.20%
2010-12-28 0 4.970 - 4.970 4.970 4.980 75,000 373,450 4.9793 4.959 - 4.959 4.959 4.969 75,162 4.9686 1.84%
2010-12-24 0 4.880 4.640 4.880 - - 0 0 - 4.869 4.630 4.869 - - 0 - -0.41%
2010-12-23 0 4.900 4.500 - - - 0 0 - 4.889 4.490 - - - 0 - 0.00%
2010-12-22 0 4.900 4.500 4.900 - - 0 0 - 4.889 4.490 4.889 - - 0 - 0.00%
2010-12-21 0 4.900 - 4.950 - - 0 0 - 4.889 - 4.939 - - 0 - 0.00%
2010-12-20 0 4.900 - 4.900 - - 0 0 - 4.889 - 4.889 - - 0 - 0.00%
2010-12-17 0 4.900 - 4.990 - - 0 0 - 4.889 - 4.979 - - 0 - 0.00%
2010-12-16 0 4.900 - 4.990 - - 0 0 - 4.889 - 4.979 - - 0 - 0.00%
2010-12-15 0 4.900 - - - - 0 0 - 4.889 - - - - 0 - 0.00%
2010-12-14 0 4.900 - 5.140 - - 0 0 - 4.889 - 5.129 - - 0 - 0.00%
2010-12-13 0 4.900 - 4.990 - - 0 0 - 4.889 - 4.979 - - 0 - 0.00%
2010-12-10 0 4.900 4.760 5.000 - - 0 0 - 4.889 4.750 4.989 - - 0 - 0.00%
2010-12-09 0 4.900 4.750 4.900 4.900 4.900 5,000 24,500 4.9000 4.889 4.740 4.889 4.889 4.889 5,011 4.8894 0.00%
2010-12-08 0 4.900 4.840 - - - 0 0 - 4.889 4.830 - - - 0 - 0.00%
2010-12-07 0 4.900 4.840 4.900 4.900 4.900 10,000 49,000 4.9000 4.889 4.830 4.889 4.889 4.889 10,022 4.8894 0.00%
2010-12-06 0 4.900 4.850 4.930 - - 0 0 - 4.889 4.840 4.919 - - 0 - 0.00%
2010-12-03 0 4.900 4.860 4.970 4.900 4.900 5,000 24,500 4.9000 4.889 4.850 4.959 4.889 4.889 5,011 4.8894 1.03%
2010-12-02 0 4.850 4.810 4.900 - - 0 0 - 4.840 4.800 4.889 - - 0 - 0.00%
2010-12-01 0 4.850 4.810 4.940 4.850 4.850 30,000 145,000 4.8333 4.840 4.800 4.929 4.840 4.840 30,065 4.8229 -1.82%
2010-11-30 0 4.940 4.800 4.940 - - 0 0 - 4.929 4.790 4.929 - - 0 - -0.40%
2010-11-29 0 4.960 4.790 4.970 - - 0 0 - 4.949 4.780 4.959 - - 0 - 0.00%
2010-11-26 0 4.960 4.820 4.960 4.970 4.970 5,000 24,850 4.9700 4.949 4.810 4.949 4.959 4.959 5,011 4.9593 3.77%
2010-11-25 0 4.780 4.780 4.970 - - 0 0 - 4.770 4.770 4.959 - - 0 - 0.00%
2010-11-24 0 4.780 4.700 4.900 - - 0 0 - 4.770 4.690 4.889 - - 0 - 0.00%
2010-11-23 0 4.780 4.620 4.990 4.780 4.870 40,000 193,100 4.8275 4.770 4.610 4.979 4.770 4.860 40,086 4.8171 -2.45%
2010-11-22 0 4.900 4.850 5.000 4.900 5.000 30,000 149,000 4.9667 4.889 4.840 4.989 4.889 4.989 30,065 4.9560 0.00%
2010-11-19 0 4.900 4.900 5.040 4.880 4.880 20,000 97,600 4.8800 4.889 4.889 5.029 4.869 4.869 20,043 4.8695 1.03%
2010-11-18 0 4.850 4.850 5.050 4.850 4.850 10,000 48,500 4.8500 4.840 4.840 5.039 4.840 4.840 10,022 4.8396 0.00%
2010-11-17 0 4.850 4.840 4.900 4.850 4.900 45,500 222,420 4.8884 4.840 4.830 4.889 4.840 4.889 45,598 4.8778 -2.22%
2010-11-16 0 4.960 4.900 4.960 4.960 4.970 45,000 223,250 4.9611 4.949 4.889 4.949 4.949 4.959 45,097 4.9504 1.22%
2010-11-15 0 4.900 4.840 5.040 4.850 4.900 20,000 97,750 4.8875 4.889 4.830 5.029 4.840 4.889 20,043 4.8770 -2.78%
2010-11-12 0 5.040 4.910 5.040 - - 0 0 - 5.029 4.899 5.029 - - 0 - -0.20%
2010-11-11 0 5.050 4.940 5.050 - - 0 0 - 5.039 4.929 5.039 - - 0 - -0.20%
2010-11-10 0 5.060 5.060 5.090 5.050 5.050 50,000 252,500 5.0500 5.049 5.049 5.079 5.039 5.039 50,108 5.0391 0.20%
2010-11-09 0 5.050 5.050 5.120 5.050 5.060 55,000 277,850 5.0518 5.039 5.039 5.109 5.039 5.049 55,119 5.0409 0.40%
2010-11-08 0 5.030 4.920 5.030 - - 0 0 - 5.019 4.909 5.019 - - 0 - -0.59%
2010-11-05 0 5.060 4.950 5.060 5.080 5.080 10,000 50,800 5.0800 5.049 4.939 5.049 5.069 5.069 10,022 5.0691 2.64%
2010-11-04 0 4.930 4.730 4.980 - - 0 0 - 4.919 4.720 4.969 - - 0 - 0.00%
2010-11-03 0 4.930 4.730 4.950 4.890 4.930 10,000 49,100 4.9100 4.919 4.720 4.939 4.879 4.919 10,022 4.8994 1.23%
2010-11-02 0 4.870 4.600 4.880 - - 0 0 - 4.860 4.590 4.869 - - 0 - 0.00%
2010-11-01 0 4.870 4.680 4.890 - - 0 0 - 4.860 4.670 4.879 - - 0 - 0.00%
2010-10-29 0 4.870 4.700 4.870 - - 0 0 - 4.860 4.690 4.860 - - 0 - -0.20%
2010-10-28 0 4.880 4.680 4.880 - - 0 0 - 4.869 4.670 4.869 - - 0 - 0.00%
2010-10-27 0 4.880 4.720 4.880 - - 0 0 - 4.869 4.710 4.869 - - 0 - 0.00%
2010-10-26 0 4.880 4.680 4.930 - - 0 0 - 4.869 4.670 4.919 - - 0 - 0.00%
2010-10-25 0 4.880 4.740 4.930 - - 0 0 - 4.869 4.730 4.919 - - 0 - 0.00%
2010-10-22 0 4.880 4.710 4.900 - - 0 0 - 4.869 4.700 4.889 - - 0 - 0.00%
2010-10-21 0 4.880 4.730 4.930 4.880 4.880 5,000 24,400 4.8800 4.869 4.720 4.919 4.869 4.869 5,011 4.8695 3.61%
2010-10-20 0 4.710 4.710 4.870 4.700 4.710 25,000 117,550 4.7020 4.700 4.700 4.860 4.690 4.700 25,054 4.6919 -1.05%
2010-10-19 0 4.760 4.760 4.980 4.750 4.760 40,000 190,200 4.7550 4.750 4.750 4.969 4.740 4.750 40,086 4.7448 0.63%
2010-10-18 0 4.730 4.730 4.900 4.730 4.730 20,000 94,600 4.7300 4.720 4.720 4.889 4.720 4.720 20,043 4.7198 0.00%
2010-10-15 0 4.730 4.730 5.000 4.650 4.800 15,000 70,900 4.7267 4.720 4.720 4.989 4.640 4.790 15,032 4.7165 -5.40%
2010-10-14 0 5.000 4.750 5.090 - - 0 0 - 4.989 4.740 5.079 - - 0 - 0.00%
2010-10-13 0 5.000 4.820 5.030 - - 0 0 - 4.989 4.810 5.019 - - 0 - 0.00%
2010-10-12 0 5.000 4.800 5.050 - - 0 0 - 4.989 4.790 5.039 - - 0 - 0.00%
2010-10-11 0 5.000 4.900 5.000 4.900 5.090 62,000 309,490 4.9918 4.989 4.889 4.989 4.889 5.079 62,134 4.9810 0.00%
2010-10-08 0 5.000 5.100 - 4.740 4.940 90,000 428,200 4.7578 4.989 5.089 - 4.730 4.929 90,194 4.7475 5.93%
2010-10-07 0 4.720 4.680 4.720 4.660 4.740 50,000 234,900 4.6980 4.710 4.670 4.710 4.650 4.730 50,108 4.6879 1.51%
2010-10-06 0 4.650 4.610 4.660 4.630 4.650 20,000 92,800 4.6400 4.640 4.600 4.650 4.620 4.640 20,043 4.6300 1.09%
2010-10-05 0 4.600 4.530 4.630 - - 0 0 - 4.590 4.520 4.620 - - 0 - 0.00%
2010-10-04 0 4.600 4.500 4.630 4.600 4.630 45,000 207,300 4.6067 4.590 4.490 4.620 4.590 4.620 45,097 4.5967 -0.65%
2010-09-30 0 4.630 4.410 4.630 - - 0 0 - 4.620 4.401 4.620 - - 0 - 0.00%
2010-09-29 0 4.630 4.500 4.630 4.630 4.630 5,000 23,150 4.6300 4.620 4.490 4.620 4.620 4.620 5,011 4.6200 0.87%
2010-09-28 0 4.590 4.570 4.670 4.590 4.590 85,000 390,150 4.5900 4.580 4.560 4.660 4.580 4.580 85,183 4.5801 0.44%
2010-09-27 0 4.570 4.570 4.740 4.570 4.590 20,000 91,650 4.5825 4.560 4.560 4.730 4.560 4.580 20,043 4.5726 -0.44%
2010-09-24 0 4.590 4.580 4.680 - - 300 1,344 4.4800 4.580 4.570 4.670 - - 301 4.4704 0.00%
2010-09-22 0 4.590 4.520 4.640 4.590 4.590 15,000 68,850 4.5900 4.580 4.510 4.630 4.580 4.580 15,032 4.5801 0.00%
2010-09-21 0 4.590 4.510 4.670 - - 0 0 - 4.580 4.500 4.660 - - 0 - 0.00%
2010-09-20 0 4.590 4.510 4.700 - - 0 0 - 4.580 4.500 4.690 - - 0 - 0.00%
2010-09-17 0 4.590 4.510 4.590 - - 0 0 - 4.580 4.500 4.580 - - 0 - -0.43%
2010-09-16 0 4.610 4.530 4.800 - - 0 0 - 4.600 4.520 4.790 - - 0 - 0.00%
2010-09-15 0 4.610 4.530 4.800 - - 0 0 - 4.600 4.520 4.790 - - 0 - 0.00%
2010-09-14 0 4.610 4.610 4.700 4.600 4.600 5,000 23,000 4.6000 4.600 4.600 4.690 4.590 4.590 5,011 4.5901 0.22%
2010-09-13 0 4.600 4.600 4.780 - - 0 0 - 4.590 4.590 4.770 - - 0 - 0.00%
2010-09-10 0 4.600 4.600 4.700 4.500 4.600 15,000 68,050 4.5367 4.590 4.590 4.690 4.490 4.590 15,032 4.5269 -1.92%
2010-09-09 0 4.690 4.520 4.690 4.350 4.700 60,500 270,200 4.4661 4.680 4.510 4.680 4.341 4.690 60,631 4.4565 9.07%
2010-09-08 0 4.300 4.250 4.300 4.250 4.300 45,000 191,750 4.2611 4.291 4.241 4.291 4.241 4.291 45,097 4.2519 -2.27%
2010-09-07 0 4.400 4.210 4.400 - - 0 0 - 4.391 4.201 4.391 - - 0 - 0.00%
2010-09-06 0 4.400 4.330 4.400 - - 0 0 - 4.391 4.321 4.391 - - 0 - 0.00%
2010-09-03 0 4.400 4.200 4.480 - - 0 0 - 4.391 4.191 4.470 - - 0 - 0.00%
2010-09-02 0 4.400 4.250 4.420 4.400 4.400 10,000 44,000 4.4000 4.391 4.241 4.410 4.391 4.391 10,022 4.3905 0.00%
2010-09-01 0 4.400 4.200 4.480 4.400 4.400 5,000 22,000 4.4000 4.391 4.191 4.470 4.391 4.391 5,011 4.3905 0.00%
2010-08-31 0 4.400 4.300 4.580 - - 0 0 - 4.391 4.291 4.570 - - 0 - 0.00%
2010-08-30 0 4.400 4.000 4.470 4.400 4.400 30,000 132,000 4.4000 4.391 3.991 4.460 4.391 4.391 30,065 4.3905 0.00%
2010-08-27 0 4.400 4.000 4.400 - - 0 0 - 4.391 3.991 4.391 - - 0 - 0.00%
2010-08-26 0 4.400 4.120 4.400 - - 0 0 - 4.391 4.111 4.391 - - 0 - 0.00%
2010-08-25 0 4.400 4.100 4.400 - - 0 0 - 4.391 4.091 4.391 - - 0 - 0.00%
2010-08-24 0 4.400 4.200 4.400 - - 0 0 - 4.391 4.191 4.391 - - 0 - -3.93%
2010-08-23 0 4.580 4.110 4.580 - - 0 0 - 4.570 4.101 4.570 - - 0 - -0.43%
2010-08-20 0 4.600 4.400 - - - 0 0 - 4.590 4.391 - - - 0 - 0.00%
2010-08-19 0 4.600 4.400 4.600 - - 0 0 - 4.590 4.391 4.590 - - 0 - 0.00%
2010-08-18 0 4.600 4.400 4.600 - - 0 0 - 4.590 4.391 4.590 - - 0 - -1.08%
2010-08-17 0 4.650 4.100 - - - 0 0 - 4.640 4.091 - - - 0 - 0.00%
2010-08-16 0 4.650 4.360 4.650 - - 0 0 - 4.640 4.351 4.640 - - 0 - 0.00%
2010-08-13 0 4.650 4.390 4.680 - - 0 0 - 4.640 4.381 4.670 - - 0 - 0.00%
2010-08-12 0 4.650 4.380 4.670 - - 0 0 - 4.640 4.371 4.660 - - 0 - 0.00%
2010-08-11 0 4.650 4.430 4.650 - - 0 0 - 4.640 4.420 4.640 - - 0 - 0.00%
2010-08-10 0 4.650 4.100 4.650 - - 0 0 - 4.640 4.091 4.640 - - 0 - 0.00%
2010-08-09 0 4.650 4.450 4.800 4.600 4.650 10,000 46,250 4.6250 4.640 4.440 4.790 4.590 4.640 10,022 4.6150 4.49%
2010-08-06 0 4.450 4.360 4.500 - - 0 0 - 4.440 4.351 4.490 - - 0 - 0.00%
2010-08-05 0 4.450 4.360 4.600 4.450 4.450 72,804 323,978 4.4500 4.440 4.351 4.590 4.440 4.440 72,961 4.4404 3.49%
2010-08-04 0 4.300 4.250 4.340 4.300 4.300 20,000 86,000 4.3000 4.291 4.241 4.331 4.291 4.291 20,043 4.2907 0.00%
2010-08-03 0 4.300 4.250 4.340 4.300 4.380 150,000 647,150 4.3143 4.291 4.241 4.331 4.291 4.371 150,324 4.3050 2.38%
2010-08-02 0 4.200 4.200 4.300 - - 0 0 - 4.191 4.191 4.291 - - 0 - 0.00%
2010-07-30 0 4.200 4.200 4.250 - - 0 0 - 4.191 4.191 4.241 - - 0 - 0.48%
2010-07-29 0 4.180 4.110 4.280 - - 0 0 - 4.171 4.101 4.271 - - 0 - 0.00%
2010-07-28 0 4.180 4.120 4.400 - - 0 0 - 4.171 4.111 4.391 - - 0 - 0.00%
2010-07-27 0 4.180 4.110 4.230 - - 0 0 - 4.171 4.101 4.221 - - 0 - 0.00%
2010-07-26 0 4.180 4.100 4.250 - - 0 0 - 4.171 4.091 4.241 - - 0 - 0.00%
2010-07-23 0 4.180 4.180 4.220 - - 0 0 - 4.171 4.171 4.211 - - 0 - 1.21%
2010-07-22 0 4.130 4.130 4.200 4.120 4.130 480,000 1,977,650 4.1201 4.121 4.121 4.191 4.111 4.121 481,036 4.1112 0.73%
2010-07-21 0 4.100 4.070 4.170 4.090 4.100 40,000 163,850 4.0963 4.091 4.061 4.161 4.081 4.091 40,086 4.0874 0.24%
2010-07-20 0 4.090 4.090 4.250 4.090 4.120 270,000 1,104,650 4.0913 4.081 4.081 4.241 4.081 4.111 270,583 4.0825 0.99%
2010-07-19 0 4.050 4.010 4.190 - - 0 0 - 4.041 4.001 4.181 - - 0 - 0.00%
2010-07-16 0 4.050 4.050 4.200 4.050 4.050 160,000 648,000 4.0500 4.041 4.041 4.191 4.041 4.041 160,345 4.0413 0.00%
2010-07-15 0 4.050 4.020 4.050 4.000 4.100 100,000 405,250 4.0525 4.041 4.011 4.041 3.991 4.091 100,216 4.0438 -1.22%
2010-07-14 0 4.100 4.100 4.220 - - 0 0 - 4.091 4.091 4.211 - - 0 - 0.00%
2010-07-13 0 4.100 4.060 4.220 4.100 4.100 10,000 41,000 4.1000 4.091 4.051 4.211 4.091 4.091 10,022 4.0912 0.00%
2010-07-12 0 4.100 4.040 4.200 - - 300 1,170 3.9000 4.091 4.031 4.191 - - 301 3.8916 0.00%
2010-07-09 0 4.100 4.080 4.180 4.100 4.100 10,000 41,000 4.1000 4.091 4.071 4.171 4.091 4.091 10,022 4.0912 0.00%
2010-07-08 0 4.100 3.970 4.200 - - 0 0 - 4.091 3.961 4.191 - - 0 - 0.00%
2010-07-07 0 4.100 3.940 4.180 - - 0 0 - 4.091 3.932 4.171 - - 0 - 0.00%
2010-07-06 0 4.100 3.920 4.210 - - 0 0 - 4.091 3.912 4.201 - - 0 - 0.00%
2010-07-05 0 4.100 3.960 4.100 - - 0 0 - 4.091 3.951 4.091 - - 0 - 0.00%
2010-07-02 0 4.100 4.060 4.200 4.100 4.190 30,000 123,900 4.1300 4.091 4.051 4.191 4.091 4.181 30,065 4.1211 0.00%
2010-06-30 0 4.100 4.040 4.200 4.100 4.100 20,000 82,000 4.1000 4.091 4.031 4.191 4.091 4.091 20,043 4.0912 -2.38%
2010-06-29 0 4.200 4.120 4.240 - - 0 0 - 4.191 4.111 4.231 - - 0 - 0.00%
2010-06-28 0 4.200 4.080 4.200 4.200 4.200 10,000 42,000 4.2000 4.191 4.071 4.191 4.191 4.191 10,022 4.1910 1.20%
2010-06-25 0 4.150 4.070 4.220 4.150 4.150 20,000 82,500 4.1250 4.141 4.061 4.211 4.141 4.141 20,043 4.1161 -1.43%
2010-06-24 0 4.210 4.210 4.260 4.150 4.150 20,000 83,000 4.1500 4.201 4.201 4.251 4.141 4.141 20,043 4.1411 0.00%
2010-06-23 0 4.210 4.210 4.300 4.200 4.200 20,000 84,000 4.2000 4.201 4.201 4.291 4.191 4.191 20,043 4.1910 -1.41%
2010-06-22 0 4.270 4.210 4.300 4.270 4.310 40,000 171,200 4.2800 4.261 4.201 4.291 4.261 4.301 40,086 4.2708 -0.93%
2010-06-21 0 4.310 4.310 4.390 4.250 4.320 90,000 386,600 4.2956 4.301 4.301 4.381 4.241 4.311 90,194 4.2863 1.41%
2010-06-18 0 4.250 4.250 4.580 - - 0 0 - 4.241 4.241 4.570 - - 0 - 0.24%
2010-06-17 0 4.240 4.240 4.500 - - 0 0 - 4.231 4.231 4.490 - - 0 - 0.47%
2010-06-15 0 4.220 4.160 4.360 - - 0 0 - 4.211 4.151 4.351 - - 0 - 0.00%
2010-06-14 0 4.220 4.220 4.300 - - 0 0 - 4.211 4.211 4.291 - - 0 - 0.00%
2010-06-11 0 4.220 4.150 4.420 - - 0 0 - 4.211 4.141 4.410 - - 0 - 0.00%
2010-06-10 0 4.220 4.220 4.400 - - 0 0 - 4.211 4.211 4.391 - - 0 - 0.24%
2010-06-09 0 4.210 4.210 4.250 4.210 4.250 30,000 126,700 4.2233 4.201 4.201 4.241 4.201 4.241 30,065 4.2142 0.24%
2010-06-08 0 4.200 4.200 4.440 - - 0 0 - 4.191 4.191 4.430 - - 0 - 0.00%
2010-06-07 0 4.200 4.160 4.380 4.200 4.200 20,000 84,000 4.2000 4.191 4.151 4.371 4.191 4.191 20,043 4.1910 -2.33%
2010-06-04 0 4.300 4.300 4.400 4.250 4.250 20,000 85,000 4.2500 4.291 4.291 4.391 4.241 4.241 20,043 4.2408 0.00%
2010-06-03 0 4.300 4.300 4.420 4.130 4.300 20,000 84,300 4.2150 4.291 4.291 4.410 4.121 4.291 20,043 4.2059 3.37%
2010-06-02 0 4.160 4.160 4.250 - - 0 0 - 4.151 4.151 4.241 - - 0 - 0.48%
2010-06-01 0 4.140 4.140 4.220 4.110 4.200 15,000 62,100 4.1400 4.131 4.131 4.211 4.101 4.191 15,032 4.1311 -1.90%
2010-05-31 0 4.220 4.200 4.250 4.220 4.220 40,000 168,800 4.2200 4.211 4.191 4.241 4.211 4.211 40,086 4.2109 -0.71%
2010-05-28 0 4.250 4.220 4.250 4.200 4.300 40,000 169,600 4.2400 4.241 4.211 4.241 4.191 4.291 40,086 4.2309 -1.16%
2010-05-27 0 4.300 4.200 4.300 4.300 4.300 5,000 21,500 4.3000 4.291 4.191 4.291 4.291 4.291 5,011 4.2907 2.38%
2010-05-26 0 4.200 4.120 4.300 4.200 4.200 20,000 84,000 4.2000 4.191 4.111 4.291 4.191 4.191 20,043 4.1910 0.00%
2010-05-25 0 4.200 4.060 4.200 4.200 4.200 15,000 63,000 4.2000 4.191 4.051 4.191 4.191 4.191 15,032 4.1910 0.96%
2010-05-24 0 4.160 4.160 4.400 - - 0 0 - 4.151 4.151 4.391 - - 0 - 1.96%
2010-05-20 0 4.080 4.080 4.270 4.060 4.300 40,000 164,900 4.1225 4.071 4.071 4.261 4.051 4.291 40,086 4.1136 -9.33%
2010-05-19 0 4.500 4.300 4.700 - - 0 0 - 4.490 4.291 4.690 - - 0 - 0.00%
2010-05-18 0 4.500 4.360 4.690 - - 0 0 - 4.490 4.351 4.680 - - 0 - 0.00%
2010-05-17 0 4.500 4.350 4.500 - - 0 0 - 4.490 4.341 4.490 - - 0 - -1.10%
2010-05-14 0 4.550 4.380 4.730 4.550 4.550 5,000 22,750 4.5500 4.540 4.371 4.720 4.540 4.540 5,011 4.5402 4.60%
2010-05-13 0 4.350 4.220 4.550 - - 0 0 - 4.341 4.211 4.540 - - 0 - 0.00%
2010-05-12 0 4.350 4.250 4.550 - - 0 0 - 4.341 4.241 4.540 - - 0 - 0.00%
2010-05-11 0 4.350 4.250 4.550 - - 0 0 - 4.341 4.241 4.540 - - 0 - 0.00%
2010-05-10 0 4.350 4.300 4.550 - - 0 0 - 4.341 4.291 4.540 - - 0 - 0.00%
2010-05-07 0 4.350 4.290 4.550 4.350 4.350 10,000 43,500 4.3500 4.341 4.281 4.540 4.341 4.341 10,022 4.3406 -4.40%
2010-05-06 0 4.550 4.410 - - - 0 0 - 4.540 4.401 - - - 0 - 0.00%
2010-05-05 0 4.550 4.550 - 4.550 4.550 65,000 295,750 4.5500 4.540 4.540 - 4.540 4.540 65,140 4.5402 -2.78%
2010-05-04 0 4.680 4.530 - - - 0 0 - 4.670 4.520 - - - 0 - 0.00%
2010-05-03 0 4.680 4.680 - 4.680 4.680 10,000 46,900 4.6900 4.670 4.670 - 4.670 4.670 10,022 4.6799 -0.43%
2010-04-30 0 4.700 4.700 4.900 - - 0 0 - 4.690 4.690 4.889 - - 0 - 0.00%
2010-04-29 0 4.700 4.700 - - - 0 0 - 4.690 4.690 - - - 0 - 0.00%
2010-04-28 0 4.700 4.660 - 4.700 4.710 75,000 352,550 4.7007 4.690 4.650 - 4.690 4.700 75,162 4.6905 -0.63%
2010-04-27 0 4.730 4.730 5.030 4.720 4.910 40,000 191,250 4.7813 4.720 4.720 5.019 4.710 4.899 40,086 4.7710 -2.67%
2010-04-26 0 4.860 4.860 - - - 0 0 - 4.850 4.850 - - - 0 - 0.21%
2010-04-23 0 4.850 4.840 4.950 4.850 4.850 10,000 48,500 4.8500 4.840 4.830 4.939 4.840 4.840 10,022 4.8396 -3.96%
2010-04-22 0 5.050 4.900 5.100 - - 0 0 - 5.039 4.889 5.089 - - 0 - 0.00%
2010-04-21 0 5.050 4.850 5.180 5.050 5.050 5,000 25,250 5.0500 5.039 4.840 5.169 5.039 5.039 5,011 5.0391 1.41%
2010-04-20 0 4.980 4.890 5.000 - - 0 0 - 4.969 4.879 4.989 - - 0 - 0.00%
2010-04-19 0 4.980 4.890 4.980 4.980 4.980 10,000 49,800 4.9800 4.969 4.879 4.969 4.969 4.969 10,022 4.9693 -0.40%
2010-04-16 0 5.000 4.880 5.150 5.000 5.000 5,000 25,000 5.0000 4.989 4.869 5.139 4.989 4.989 5,011 4.9892 -0.60%
2010-04-15 0 5.030 5.030 5.100 - - 0 0 - 5.019 5.019 5.089 - - 0 - 0.60%
2010-04-14 0 5.000 4.950 5.150 5.000 5.010 30,500 152,540 5.0013 4.989 4.939 5.139 4.989 4.999 30,566 4.9905 0.00%
2010-04-13 0 5.000 5.000 5.100 5.000 5.000 15,000 75,000 5.0000 4.989 4.989 5.089 4.989 4.989 15,032 4.9892 0.00%
2010-04-12 0 5.000 4.930 5.000 4.910 5.000 10,000 49,550 4.9550 4.989 4.919 4.989 4.899 4.989 10,022 4.9443 -0.20%
2010-04-09 0 5.010 5.000 5.100 5.000 5.010 25,000 125,150 5.0060 4.999 4.989 5.089 4.989 4.999 25,054 4.9952 0.00%
2010-04-08 0 5.010 5.010 5.100 5.000 5.010 10,800 54,130 5.0120 4.999 4.999 5.089 4.989 4.999 10,823 5.0012 -1.76%
2010-04-07 0 5.100 5.000 5.200 5.000 5.100 20,000 101,500 5.0750 5.089 4.989 5.189 4.989 5.089 20,043 5.0641 2.00%
2010-04-01 0 5.000 4.900 5.100 5.000 5.000 5,000 25,000 5.0000 4.989 4.889 5.089 4.989 4.989 5,011 4.9892 2.04%
2010-03-31 0 4.900 4.900 5.000 4.900 4.900 5,000 24,500 4.9000 4.889 4.889 4.989 4.889 4.889 5,011 4.8894 0.00%
2010-03-30 0 4.900 4.880 4.950 - - 0 0 - 4.889 4.869 4.939 - - 0 - 0.00%
2010-03-29 0 4.900 4.850 5.000 4.900 4.900 5,000 24,500 4.9000 4.889 4.840 4.989 4.889 4.889 5,011 4.8894 0.20%
2010-03-26 0 4.890 4.810 4.900 - - 0 0 - 4.879 4.800 4.889 - - 0 - 0.00%
2010-03-25 0 4.890 4.820 4.890 4.890 4.890 10,000 48,900 4.8900 4.879 4.810 4.879 4.879 4.879 10,022 4.8795 -0.61%
2010-03-24 0 4.920 4.850 5.000 - - 0 0 - 4.909 4.840 4.989 - - 0 - 0.00%
2010-03-23 0 4.920 4.860 5.000 - - 0 0 - 4.909 4.850 4.989 - - 0 - 0.00%
2010-03-22 0 4.920 4.820 5.000 - - 0 0 - 4.909 4.810 4.989 - - 0 - 0.00%
2010-03-19 0 4.920 4.920 5.000 4.800 5.000 10,000 49,000 4.9000 4.909 4.909 4.989 4.790 4.989 10,022 4.8894 -0.61%
2010-03-18 0 4.950 4.900 5.050 4.950 4.950 10,000 49,500 4.9500 4.939 4.889 5.039 4.939 4.939 10,022 4.9393 -1.00%
2010-03-17 0 5.000 4.910 5.050 5.000 5.000 5,000 25,000 5.0000 4.989 4.899 5.039 4.989 4.989 5,011 4.9892 0.00%
2010-03-16 0 5.000 4.900 5.000 - - 0 0 - 4.989 4.889 4.989 - - 0 - 0.00%
2010-03-15 0 5.000 4.900 5.000 - - 10,000 49,500 4.9500 4.989 4.889 4.989 - - 10,022 4.9393 0.00%
2010-03-12 0 5.000 4.900 5.020 5.000 5.000 5,000 25,000 5.0000 4.989 4.889 5.009 4.989 4.989 5,011 4.9892 0.00%
2010-03-11 0 5.000 4.900 5.100 5.000 5.000 5,000 25,000 5.0000 4.989 4.889 5.089 4.989 4.989 5,011 4.9892 0.00%
2010-03-10 0 5.000 4.900 5.080 4.900 5.000 10,000 49,500 4.9500 4.989 4.889 5.069 4.889 4.989 10,022 4.9393 2.04%
2010-03-09 0 4.900 4.800 4.950 - - 0 0 - 4.889 4.790 4.939 - - 0 - 0.00%
2010-03-08 0 4.900 4.860 5.000 4.900 4.900 5,000 24,500 4.9000 4.889 4.850 4.989 4.889 4.889 5,011 4.8894 0.00%
2010-03-05 0 4.900 4.900 4.950 - - 200 960 4.8000 4.889 4.889 4.939 - - 200 4.7897 0.00%
2010-03-04 0 4.900 4.750 5.000 - - 0 0 - 4.889 4.740 4.989 - - 0 - 0.00%
2010-03-03 0 4.900 4.800 4.900 4.900 5.000 10,000 49,500 4.9500 4.889 4.790 4.889 4.889 4.989 10,022 4.9393 -2.00%
2010-03-02 0 5.000 4.900 5.000 - - 0 0 - 4.989 4.889 4.989 - - 0 - -1.96%
2010-03-01 0 5.100 5.000 5.180 5.100 5.100 10,000 51,000 5.1000 5.089 4.989 5.169 5.089 5.089 10,022 5.0890 2.00%
2010-02-26 0 5.000 5.000 5.100 - - 0 0 - 4.989 4.989 5.089 - - 0 - 0.00%
2010-02-25 0 5.000 4.850 5.000 - - 0 0 - 4.989 4.840 4.989 - - 0 - 0.00%
2010-02-24 0 5.000 4.900 5.180 4.950 5.000 10,000 49,750 4.9750 4.989 4.889 5.169 4.939 4.989 10,022 4.9643 2.04%
2010-02-23 0 4.900 4.900 5.000 - - 0 0 - 4.889 4.889 4.989 - - 0 - 3.16%
2010-02-22 0 4.750 4.750 - - - 0 0 - 4.740 4.740 - - - 0 - 0.00%
2010-02-19 0 4.750 4.650 - - - 0 0 - 4.740 4.640 - - - 0 - 0.00%
2010-02-18 0 4.750 4.700 - - - 0 0 - 4.740 4.690 - - - 0 - 0.00%
2010-02-17 0 4.750 4.750 5.000 4.730 4.750 10,000 47,400 4.7400 4.740 4.740 4.989 4.720 4.740 10,022 4.7298 -3.06%
2010-02-12 0 4.900 4.750 5.000 - - 0 0 - 4.889 4.740 4.989 - - 0 - 0.00%
2010-02-11 0 4.900 4.820 - 4.900 4.900 5,000 24,500 4.9000 4.889 4.810 - 4.889 4.889 5,011 4.8894 1.03%
2010-02-10 0 4.850 4.710 4.900 - - 0 0 - 4.840 4.700 4.889 - - 0 - 0.00%
2010-02-09 0 4.850 4.800 4.850 4.850 4.850 5,400 26,150 4.8426 4.840 4.790 4.840 4.840 4.840 5,412 4.8322 -2.02%
2010-02-08 0 4.950 4.900 - 4.950 4.950 5,000 24,750 4.9500 4.939 4.889 - 4.939 4.939 5,011 4.9393 0.00%
2010-02-05 0 4.950 4.760 5.100 4.950 4.950 25,000 123,750 4.9500 4.939 4.750 5.089 4.939 4.939 25,054 4.9393 -1.39%
2010-02-04 0 5.020 5.010 - - - 0 0 - 5.009 4.999 - - - 0 - 0.00%
2010-02-03 0 5.020 5.020 5.260 5.000 5.000 10,000 50,000 5.0000 5.009 5.009 5.249 4.989 4.989 10,022 4.9892 -1.57%
2010-02-02 0 5.100 5.100 5.210 - - 0 0 - 5.089 5.089 5.199 - - 0 - 2.00%
2010-02-01 0 5.000 5.000 5.210 5.000 5.000 5,000 25,000 5.0000 4.989 4.989 5.199 4.989 4.989 5,011 4.9892 -0.20%
2010-01-29 0 5.010 5.010 5.300 5.010 5.010 5,000 25,050 5.0100 4.999 4.999 5.289 4.999 4.999 5,011 4.9992 -2.34%
2010-01-28 0 5.130 5.010 5.260 - - 0 0 - 5.119 4.999 5.249 - - 0 - 0.00%
2010-01-27 0 5.130 5.130 5.180 5.120 5.300 110,000 573,200 5.2109 5.119 5.119 5.169 5.109 5.289 110,237 5.1997 -3.75%
2010-01-26 0 5.330 - 5.530 - - 0 0 - 5.319 - 5.518 - - 0 - 0.00%
2010-01-25 0 5.330 5.210 5.480 - - 0 0 - 5.319 5.199 5.468 - - 0 - 0.00%
2010-01-22 0 5.330 5.250 5.330 - - 0 0 - 5.319 5.239 5.319 - - 0 - -1.66%
2010-01-21 0 5.420 5.340 5.420 - - 0 0 - 5.408 5.328 5.408 - - 0 - -0.55%
2010-01-20 0 5.450 5.380 5.530 - - 0 0 - 5.438 5.368 5.518 - - 0 - 0.00%
2010-01-19 0 5.450 5.450 5.490 5.420 5.420 40,000 216,800 5.4200 5.438 5.438 5.478 5.408 5.408 40,086 5.4083 -0.73%
2010-01-18 0 5.490 5.450 5.490 - - 0 0 - 5.478 5.438 5.478 - - 0 - 0.00%
2010-01-15 0 5.490 5.440 5.490 5.440 5.490 65,000 356,400 5.4831 5.478 5.428 5.478 5.428 5.478 65,140 5.4713 0.73%
2010-01-14 0 5.450 5.410 5.650 - - 0 0 - 5.438 5.398 5.638 - - 0 - 0.00%
2010-01-13 0 5.450 5.350 5.550 - - 200 1,056 5.2800 5.438 5.338 5.538 - - 200 5.2686 0.00%
2010-01-12 0 5.450 5.450 5.570 5.450 5.450 5,000 27,250 5.4500 5.438 5.438 5.558 5.438 5.438 5,011 5.4383 -0.91%
2010-01-11 0 5.500 5.450 5.670 5.500 5.600 35,000 193,550 5.5300 5.488 5.438 5.658 5.488 5.588 35,076 5.5181 4.56%
2010-01-08 0 5.260 5.260 - 5.260 5.330 35,000 185,900 5.3114 5.249 5.249 - 5.249 5.319 35,076 5.3000 -1.13%
2010-01-07 0 5.320 5.250 5.550 - - 0 0 - 5.309 5.239 5.538 - - 0 - 0.00%
2010-01-06 0 5.320 5.260 5.550 - - 0 0 - 5.309 5.249 5.538 - - 0 - 0.00%
2010-01-05 0 5.320 5.320 5.480 5.300 5.300 10,000 53,000 5.3000 5.309 5.309 5.468 5.289 5.289 10,022 5.2886 0.38%
2010-01-04 0 5.300 5.300 5.400 5.300 5.330 20,000 106,200 5.3100 5.289 5.289 5.388 5.289 5.319 20,043 5.2986 -3.28%
2009-12-31 0 5.480 5.330 5.480 5.490 5.490 20,000 109,800 5.4900 5.468 5.319 5.468 5.478 5.478 20,043 5.4782 2.43%
2009-12-30 0 5.350 5.350 5.570 - - 0 0 - 5.338 5.338 5.558 - - 0 - 2.88%
2009-12-29 0 5.200 5.150 - - - 0 0 - 5.189 5.139 - - - 0 - 0.00%
2009-12-28 0 5.200 5.110 5.640 5.200 5.300 20,000 105,000 5.2500 5.189 5.099 5.628 5.189 5.289 20,043 5.2387 -3.70%
2009-12-24 0 5.400 - 5.600 - - 0 0 - 5.388 - 5.588 - - 0 - 0.00%
2009-12-23 0 5.400 - 5.550 - - 0 0 - 5.388 - 5.538 - - 0 - 0.00%
2009-12-22 0 5.400 - 5.600 - - 0 0 - 5.388 - 5.588 - - 0 - 0.00%
2009-12-21 0 5.400 - - - - 0 0 - 5.388 - - - - 0 - 0.00%
2009-12-18 0 5.400 - 5.600 - - 0 0 - 5.388 - 5.588 - - 0 - 0.00%
2009-12-17 0 5.400 - 5.400 - - 0 0 - 5.388 - 5.388 - - 0 - 0.00%
2009-12-16 0 5.400 5.100 5.400 - - 0 0 - 5.388 5.089 5.388 - - 0 - -0.92%
2009-12-15 0 5.450 5.330 5.680 - - 0 0 - 5.438 5.319 5.668 - - 0 - 0.00%
2009-12-14 0 5.450 - 5.650 - - 0 0 - 5.438 - 5.638 - - 0 - 0.00%
2009-12-11 0 5.450 - 5.600 - - 0 0 - 5.438 - 5.588 - - 0 - 0.00%
2009-12-10 0 5.450 - 5.560 - - 0 0 - 5.438 - 5.548 - - 0 - 0.00%
2009-12-09 0 5.450 5.250 5.600 - - 0 0 - 5.438 5.239 5.588 - - 0 - 0.00%
2009-12-08 0 5.450 5.350 5.600 - - 0 0 - 5.438 5.338 5.588 - - 0 - 0.00%
2009-12-07 0 5.450 5.450 5.600 - - 0 0 - 5.438 5.438 5.588 - - 0 - 0.37%
2009-12-04 0 5.430 5.350 5.630 5.430 5.430 5,000 27,150 5.4300 5.418 5.338 5.618 5.418 5.418 5,011 5.4183 -2.16%
2009-12-03 0 5.550 5.480 5.670 - - 0 0 - 5.538 5.468 5.658 - - 0 - 0.00%
2009-12-02 0 5.550 5.550 5.670 5.550 5.580 20,000 111,400 5.5700 5.538 5.538 5.658 5.538 5.568 20,043 5.5580 0.00%
2009-12-01 0 5.550 5.550 5.680 5.550 5.550 30,000 166,500 5.5500 5.538 5.538 5.668 5.538 5.538 30,065 5.5380 0.54%
2009-11-30 0 5.520 5.450 5.680 5.520 5.520 10,000 55,200 5.5200 5.508 5.438 5.668 5.508 5.508 10,022 5.5081 -2.82%
2009-11-27 0 5.680 5.500 5.680 5.680 5.680 5,000 28,400 5.6800 5.668 5.488 5.668 5.668 5.668 5,011 5.6678 0.00%
2009-11-26 0 5.680 5.480 5.700 5.600 5.680 20,000 112,400 5.6200 5.668 5.468 5.688 5.588 5.668 20,043 5.6079 3.27%
2009-11-25 0 5.500 5.380 5.600 5.230 5.500 25,000 136,150 5.4460 5.488 5.368 5.588 5.219 5.488 25,054 5.4343 1.29%
2009-11-24 0 5.430 - 5.600 5.430 5.430 20,000 108,600 5.4300 5.418 - 5.588 5.418 5.418 20,043 5.4183 -3.04%
2009-11-23 0 5.600 5.420 5.600 5.600 5.600 20,000 112,000 5.6000 5.588 5.408 5.588 5.588 5.588 20,043 5.5879 0.00%
2009-11-20 0 5.600 5.420 5.600 - - 0 0 - 5.588 5.408 5.588 - - 0 - 0.00%
2009-11-19 0 5.600 5.420 5.600 - - 0 0 - 5.588 5.408 5.588 - - 0 - 0.00%
2009-11-18 0 5.600 5.410 5.600 5.640 5.640 10,000 56,400 5.6400 5.588 5.398 5.588 5.628 5.628 10,022 5.6279 0.18%
2009-11-17 0 5.590 5.530 5.590 5.590 5.590 45,000 251,550 5.5900 5.578 5.518 5.578 5.578 5.578 45,097 5.5780 2.01%
2009-11-16 0 5.480 5.380 5.580 5.480 5.480 20,000 109,600 5.4800 5.468 5.368 5.568 5.468 5.468 20,043 5.4682 3.40%
2009-11-13 0 5.300 5.280 5.450 5.300 5.340 25,000 133,300 5.3320 5.289 5.269 5.438 5.289 5.328 25,054 5.3205 -3.28%
2009-11-12 0 5.480 5.290 5.480 5.220 5.490 30,000 160,900 5.3633 5.468 5.279 5.468 5.209 5.478 30,065 5.3518 2.43%
2009-11-11 0 5.350 5.210 5.400 - - 0 0 - 5.338 5.199 5.388 - - 0 - 0.00%
2009-11-10 0 5.350 5.220 5.400 5.350 5.350 10,000 53,500 5.3500 5.338 5.209 5.388 5.338 5.338 10,022 5.3385 0.19%
2009-11-09 0 5.340 5.300 5.350 5.300 5.340 25,000 132,700 5.3080 5.328 5.289 5.338 5.289 5.328 25,054 5.2966 0.95%
2009-11-06 0 5.290 5.210 5.290 5.200 5.290 215,000 1,119,550 5.2072 5.279 5.199 5.279 5.189 5.279 215,464 5.1960 4.55%
2009-11-05 0 5.060 5.060 5.200 5.060 5.060 20,000 101,200 5.0600 5.049 5.049 5.189 5.049 5.049 20,043 5.0491 -2.69%
2009-11-04 0 5.200 5.000 5.200 5.200 5.200 25,000 130,000 5.2000 5.189 4.989 5.189 5.189 5.189 25,054 5.1888 0.00%
2009-11-03 0 5.200 5.170 5.200 5.200 5.200 30,000 156,000 5.2000 5.189 5.159 5.189 5.189 5.189 30,065 5.1888 0.00%
2009-11-02 0 5.200 5.170 5.200 5.190 5.200 100,000 519,200 5.1920 5.189 5.159 5.189 5.179 5.189 100,216 5.1808 0.00%
2009-10-30 0 5.200 5.000 5.200 5.200 5.200 100,000 520,000 5.2000 5.189 4.989 5.189 5.189 5.189 100,216 5.1888 0.00%
2009-10-29 0 5.200 5.010 5.200 5.150 5.200 60,000 311,500 5.1917 5.189 4.999 5.189 5.139 5.189 60,129 5.1805 0.39%
2009-10-28 0 5.180 5.110 5.250 5.180 5.180 10,000 51,800 5.1800 5.169 5.099 5.239 5.169 5.169 10,022 5.1688 -2.26%
2009-10-27 0 5.300 5.180 5.300 - - 0 0 - 5.289 5.169 5.289 - - 0 - -0.93%
2009-10-23 0 5.350 5.210 5.400 - - 0 0 - 5.338 5.199 5.388 - - 0 - 0.00%
2009-10-22 0 5.350 5.180 5.380 5.190 5.190 5,000 25,950 5.1900 5.338 5.169 5.368 5.179 5.179 5,011 5.1788 0.00%
2009-10-21 0 5.350 5.250 5.400 5.200 5.350 50,000 265,650 5.3130 5.338 5.239 5.388 5.189 5.338 50,108 5.3016 3.88%
2009-10-20 0 5.150 5.050 5.260 - - 0 0 - 5.139 5.039 5.249 - - 0 - 0.00%
2009-10-19 0 5.150 5.150 5.200 - - 0 0 - 5.139 5.139 5.189 - - 0 - 0.78%
2009-10-16 0 5.110 5.110 5.180 5.100 5.110 60,000 306,300 5.1050 5.099 5.099 5.169 5.089 5.099 60,129 5.0940 1.39%
2009-10-15 0 5.040 5.010 5.170 5.040 5.040 5,000 25,200 5.0400 5.029 4.999 5.159 5.029 5.029 5,011 5.0291 1.82%
2009-10-14 0 4.950 4.910 4.950 4.900 4.950 15,000 73,750 4.9167 4.939 4.899 4.939 4.889 4.939 15,032 4.9061 0.00%
2009-10-13 0 4.950 4.820 5.000 4.950 4.950 5,000 24,750 4.9500 4.939 4.810 4.989 4.939 4.939 5,011 4.9393 -0.40%
2009-10-12 0 4.970 - 4.970 5.000 5.000 50,000 250,000 5.0000 4.959 - 4.959 4.989 4.989 50,108 4.9892 5.30%
2009-10-09 0 4.720 - 4.990 - - 0 0 - 4.710 - 4.979 - - 0 - 0.00%
2009-10-08 0 4.720 4.680 4.900 - - 0 0 - 4.710 4.670 4.889 - - 0 - 0.00%
2009-10-07 0 4.720 4.720 4.880 - - 0 0 - 4.710 4.710 4.869 - - 0 - 1.29%
2009-10-06 0 4.660 4.660 4.850 - - 0 0 - 4.650 4.650 4.840 - - 0 - 0.22%
2009-10-05 0 4.650 4.650 4.880 4.650 4.650 5,000 23,250 4.6500 4.640 4.640 4.869 4.640 4.640 5,011 4.6400 -5.10%
2009-10-02 0 4.900 4.680 4.900 - - 0 0 - 4.889 4.670 4.889 - - 0 - 0.00%
2009-09-30 0 4.900 - 4.930 - - 0 0 - 4.889 - 4.919 - - 0 - 0.00%
2009-09-29 0 4.900 4.790 4.960 4.900 4.930 25,000 122,800 4.9120 4.889 4.780 4.949 4.889 4.919 25,054 4.9014 -1.01%
2009-09-28 0 4.950 4.750 4.950 - - 0 0 - 4.939 4.740 4.939 - - 0 - -1.98%
2009-09-25 0 5.050 5.000 5.080 - - 0 0 - 5.039 4.989 5.069 - - 0 - 0.00%
2009-09-24 0 5.050 5.000 5.050 - - 0 0 - 5.039 4.989 5.039 - - 0 - 0.00%
2009-09-23 0 5.050 4.950 5.100 - - 0 0 - 5.039 4.939 5.089 - - 0 - 0.00%
2009-09-22 0 5.050 4.870 5.100 4.860 5.050 15,000 73,850 4.9233 5.039 4.860 5.089 4.850 5.039 15,032 4.9127 -0.98%
2009-09-21 0 5.100 4.900 5.280 - - 0 0 - 5.089 4.889 5.269 - - 0 - 0.00%
2009-09-18 0 5.100 5.000 - - - 0 0 - 5.089 4.989 - - - 0 - 0.00%
2009-09-17 0 5.100 5.090 5.300 5.100 5.100 20,000 102,000 5.1000 5.089 5.079 5.289 5.089 5.089 20,043 5.0890 2.00%
2009-09-16 0 5.000 4.800 5.100 - - 0 0 - 4.989 4.790 5.089 - - 0 - 0.00%
2009-09-15 0 5.000 4.840 - - - 0 0 - 4.989 4.830 - - - 0 - 0.00%
2009-09-14 0 5.000 4.880 5.190 - - 0 0 - 4.989 4.869 5.179 - - 0 - 0.00%
2009-09-11 0 5.000 4.900 5.200 - - 0 0 - 4.989 4.889 5.189 - - 0 - 0.00%
2009-09-10 0 5.000 4.840 5.200 - - 0 0 - 4.989 4.830 5.189 - - 0 - 0.00%
2009-09-09 0 5.000 4.830 5.200 4.730 5.000 15,000 72,300 4.8200 4.989 4.820 5.189 4.720 4.989 15,032 4.8096 4.17%
2009-09-08 0 4.800 4.800 4.980 4.650 4.780 30,000 142,500 4.7500 4.790 4.790 4.969 4.640 4.770 30,065 4.7398 3.23%
2009-09-07 0 4.650 4.520 4.770 - - 0 0 - 4.640 4.510 4.760 - - 0 - 0.00%
2009-09-04 0 4.650 4.580 4.750 4.600 4.650 10,000 46,250 4.6250 4.640 4.570 4.740 4.590 4.640 10,022 4.6150 4.49%
2009-09-03 0 4.450 4.370 - - - 0 0 - 4.440 4.361 - - - 0 - 0.00%
2009-09-02 0 4.450 4.450 4.600 4.450 4.450 10,000 44,500 4.4500 4.440 4.440 4.590 4.440 4.440 10,022 4.4404 0.00%
2009-09-01 0 4.450 4.450 4.610 4.390 4.390 20,000 87,800 4.3900 4.440 4.440 4.600 4.381 4.381 20,043 4.3805 1.37%
2009-08-31 0 4.390 4.200 - - - 0 0 - 4.381 4.191 - - - 0 - 0.00%
2009-08-28 0 4.390 4.250 - - - 0 0 - 4.381 4.241 - - - 0 - 0.00%
2009-08-27 0 4.390 4.300 4.590 - - 0 0 - 4.381 4.291 4.580 - - 0 - 0.00%
2009-08-26 0 4.390 4.390 4.500 - - 1,000 4,300 4.3000 4.381 4.381 4.490 - - 1,002 4.2907 0.92%
2009-08-25 0 4.350 4.270 4.550 - - 0 0 - 4.341 4.261 4.540 - - 0 - 0.00%
2009-08-24 0 4.350 4.350 4.520 - - 0 0 - 4.341 4.341 4.510 - - 0 - 0.69%
2009-08-21 0 4.320 4.310 4.550 4.320 4.400 75,000 325,200 4.3360 4.311 4.301 4.540 4.311 4.391 75,162 4.3267 -1.82%
2009-08-20 0 4.400 4.280 4.550 - - 0 0 - 4.391 4.271 4.540 - - 0 - 0.00%
2009-08-19 0 4.400 4.260 4.590 4.400 4.400 5,000 22,000 4.4000 4.391 4.251 4.580 4.391 4.391 5,011 4.3905 -4.97%
2009-08-18 0 4.630 4.420 - - - 0 0 - 4.620 4.410 - - - 0 - 0.00%
2009-08-17 0 4.630 4.430 4.630 - - 0 0 - 4.620 4.420 4.620 - - 0 - -0.64%
2009-08-14 0 4.660 4.490 4.660 - - 0 0 - 4.650 4.480 4.650 - - 0 - -0.43%
2009-08-13 0 4.680 4.500 - - - 0 0 - 4.670 4.490 - - - 0 - 0.00%
2009-08-12 0 4.680 4.500 4.680 - - 0 0 - 4.670 4.490 4.670 - - 0 - -0.43%
2009-08-11 0 4.700 4.500 4.900 - - 0 0 - 4.690 4.490 4.889 - - 0 - 0.00%
2009-08-10 0 4.700 4.520 4.850 - - 0 0 - 4.690 4.510 4.840 - - 0 - 0.00%
2009-08-07 0 4.700 4.550 4.700 - - 0 0 - 4.690 4.540 4.690 - - 0 - 0.00%
2009-08-06 0 4.700 4.650 4.800 4.700 4.700 25,000 117,500 4.7000 4.690 4.640 4.790 4.690 4.690 25,054 4.6899 0.21%
2009-08-05 0 4.690 4.620 - 4.690 4.730 25,000 117,800 4.7120 4.680 4.610 - 4.680 4.720 25,054 4.7019 -1.05%
2009-08-04 0 4.740 4.610 4.780 - - 0 0 - 4.730 4.600 4.770 - - 0 - 0.00%
2009-08-03 0 4.740 4.680 4.830 4.740 4.740 5,000 23,700 4.7400 4.730 4.670 4.820 4.730 4.730 5,011 4.7298 1.50%
2009-07-31 0 4.670 4.640 4.750 - - 0 0 - 4.660 4.630 4.740 - - 0 - 0.00%
2009-07-30 0 4.670 4.650 4.760 - - 0 0 - 4.660 4.640 4.750 - - 0 - 0.00%
2009-07-29 0 4.670 4.670 4.780 4.670 4.700 10,000 46,850 4.6850 4.660 4.660 4.770 4.660 4.690 10,022 4.6749 -0.64%
2009-07-28 0 4.700 4.700 4.830 4.700 4.700 15,000 70,500 4.7000 4.690 4.690 4.820 4.690 4.690 15,032 4.6899 2.17%
2009-07-27 0 4.600 4.600 4.650 4.600 4.600 20,000 92,000 4.6000 4.590 4.590 4.640 4.590 4.590 20,043 4.5901 3.37%
2009-07-24 0 4.450 4.450 4.650 4.400 4.410 10,000 44,050 4.4050 4.440 4.440 4.640 4.391 4.401 10,022 4.3955 3.49%
2009-07-23 0 4.300 4.300 4.500 - - 0 0 - 4.291 4.291 4.490 - - 0 - 2.14%
2009-07-22 0 4.210 4.210 - - - 0 0 - 4.201 4.201 - - - 0 - 0.24%
2009-07-21 0 4.200 4.200 4.480 - - 0 0 - 4.191 4.191 4.470 - - 0 - 1.69%
2009-07-20 0 4.130 4.130 4.310 4.100 4.100 5,000 20,500 4.1000 4.121 4.121 4.301 4.091 4.091 5,011 4.0912 0.73%
2009-07-17 0 4.100 4.020 4.150 - - 0 0 - 4.091 4.011 4.141 - - 0 - 0.00%
2009-07-16 0 4.100 4.100 - - - 0 0 - 4.091 4.091 - - - 0 - 0.49%
2009-07-15 0 4.080 4.050 4.280 - - 0 0 - 4.071 4.041 4.271 - - 0 - 0.00%
2009-07-14 0 4.080 4.050 4.210 4.050 4.050 5,000 20,250 4.0500 4.071 4.041 4.201 4.041 4.041 5,011 4.0413 0.00%
2009-07-13 0 4.080 4.010 4.080 - - 0 0 - 4.071 4.001 4.071 - - 0 - 0.00%
2009-07-10 0 4.080 4.080 4.280 - - 10,000 41,100 4.1100 4.071 4.071 4.271 - - 10,022 4.1011 1.24%
2009-07-09 0 4.030 4.030 4.220 - - 0 0 - 4.021 4.021 4.211 - - 0 - 0.25%
2009-07-08 0 4.020 4.010 4.200 - - 0 0 - 4.011 4.001 4.191 - - 0 - 0.00%
2009-07-07 0 4.020 4.020 4.180 - - 0 0 - 4.011 4.011 4.171 - - 0 - 0.50%
2009-07-06 0 4.000 3.930 4.150 - - 1,000 3,820 3.8200 3.991 3.922 4.141 - - 1,002 3.8118 0.00%
2009-07-03 0 4.000 3.910 4.200 - - 0 0 - 3.991 3.902 4.191 - - 0 - 0.00%
2009-07-02 0 4.000 3.960 4.100 4.000 4.000 5,000 20,000 4.0000 3.991 3.951 4.091 3.991 3.991 5,011 3.9914 0.00%
2009-06-30 0 4.000 3.920 4.100 - - 0 0 - 3.991 3.912 4.091 - - 0 - 0.00%
2009-06-29 0 4.000 3.880 4.000 3.820 4.000 30,000 116,300 3.8767 3.991 3.872 3.991 3.812 3.991 30,065 3.8683 0.00%
2009-06-26 0 4.000 4.000 4.100 - - 0 0 - 3.991 3.991 4.091 - - 0 - 0.00%
2009-06-25 0 4.000 4.000 4.100 - - 0 0 - 3.991 3.991 4.091 - - 0 - 0.00%
2009-06-24 0 4.000 3.910 - - - 1,000 3,800 3.8000 3.991 3.902 - - - 1,002 3.7918 0.00%
2009-06-23 0 4.000 3.920 4.170 4.000 4.000 10,000 40,000 4.0000 3.991 3.912 4.161 3.991 3.991 10,022 3.9914 -1.23%
2009-06-22 0 4.050 3.950 4.180 4.050 4.080 20,000 81,150 4.0575 4.041 3.941 4.171 4.041 4.071 20,043 4.0488 -1.94%
2009-06-19 0 4.130 4.050 4.230 - - 0 0 - 4.121 4.041 4.221 - - 0 - 0.00%
2009-06-18 0 4.130 4.050 4.190 - - 0 0 - 4.121 4.041 4.181 - - 0 - 0.00%
2009-06-17 0 4.130 4.060 4.230 - - 0 0 - 4.121 4.051 4.221 - - 0 - 0.00%
2009-06-16 0 4.130 4.080 4.250 4.130 4.140 10,000 41,350 4.1350 4.121 4.071 4.241 4.121 4.131 10,022 4.1261 -2.82%
2009-06-15 0 4.250 4.190 4.250 - - 0 0 - 4.241 4.181 4.241 - - 0 - -1.16%
2009-06-12 0 4.300 4.210 4.380 - - 0 0 - 4.291 4.201 4.371 - - 0 - 0.00%
2009-06-11 0 4.300 4.200 4.430 - - 0 0 - 4.291 4.191 4.420 - - 0 - 0.00%
2009-06-10 0 4.300 4.150 4.350 4.150 4.300 25,000 105,650 4.2260 4.291 4.141 4.341 4.141 4.291 25,054 4.2169 1.18%
2009-06-09 0 4.250 4.100 4.480 4.250 4.280 10,000 42,650 4.2650 4.241 4.091 4.470 4.241 4.271 10,022 4.2558 -0.23%
2009-06-08 0 4.260 4.260 4.450 4.250 4.250 8,000 33,700 4.2125 4.251 4.251 4.440 4.241 4.241 8,017 4.2034 -0.47%
2009-06-05 0 4.280 4.250 4.400 4.280 4.280 10,000 42,800 4.2800 4.271 4.241 4.391 4.271 4.271 10,022 4.2708 -0.47%
2009-06-04 0 4.300 4.250 4.500 - - 0 0 - 4.291 4.241 4.490 - - 0 - 0.00%
2009-06-03 0 4.300 4.260 4.390 - - 0 0 - 4.291 4.251 4.381 - - 0 - 0.00%
2009-06-02 0 4.300 4.150 4.350 4.300 4.300 10,000 43,000 4.3000 4.291 4.141 4.341 4.291 4.291 10,022 4.2907 1.18%
2009-06-01 0 4.250 4.250 4.430 - - 0 0 - 4.241 4.241 4.420 - - 0 - 0.00%
2009-05-29 0 4.250 4.100 4.270 4.250 4.250 5,000 21,250 4.2500 4.241 4.091 4.261 4.241 4.241 5,011 4.2408 1.19%
2009-05-27 0 4.200 4.100 4.290 4.200 4.200 5,000 21,000 4.2000 4.191 4.091 4.281 4.191 4.191 5,011 4.1910 5.00%
2009-05-26 0 4.000 4.000 4.070 4.000 4.000 10,000 40,000 4.0000 3.991 3.991 4.061 3.991 3.991 10,022 3.9914 0.00%
2009-05-25 0 4.000 3.950 4.160 - - 0 0 - 3.991 3.941 4.151 - - 0 - 0.00%
2009-05-22 0 4.000 3.900 4.080 - - 1,000 4,000 4.0000 3.991 3.892 4.071 - - 1,002 3.9914 0.00%
2009-05-21 0 4.000 4.000 4.100 4.000 4.000 15,000 60,000 4.0000 3.991 3.991 4.091 3.991 3.991 15,032 3.9914 0.00%
2009-05-20 0 4.000 4.000 4.100 4.000 4.000 20,000 80,000 4.0000 3.991 3.991 4.091 3.991 3.991 20,043 3.9914 -1.96%
2009-05-19 0 4.080 4.000 4.100 3.960 4.080 55,000 223,100 4.0564 4.071 3.991 4.091 3.951 4.071 55,119 4.0476 8.80%
2009-05-18 0 3.750 3.700 3.950 3.700 3.750 15,000 55,900 3.7267 3.742 3.692 3.941 3.692 3.742 15,032 3.7186 2.18%
2009-05-15 0 3.670 3.670 3.800 - - 0 0 - 3.662 3.662 3.792 - - 0 - 1.94%
2009-05-14 0 3.600 3.600 3.680 3.560 3.650 25,000 90,050 3.6020 3.592 3.592 3.672 3.552 3.642 25,054 3.5942 -2.70%
2009-05-13 0 3.700 3.700 3.800 3.700 3.800 35,000 130,000 3.7143 3.692 3.692 3.792 3.692 3.792 35,076 3.7063 -2.63%
2009-05-12 0 3.800 3.730 3.900 3.780 3.800 15,000 56,900 3.7933 3.792 3.722 3.892 3.772 3.792 15,032 3.7852 0.00%
2009-05-11 0 3.800 3.610 3.830 3.600 3.980 50,000 190,450 3.8090 3.792 3.602 3.822 3.592 3.971 50,108 3.8008 9.83%
2009-05-08 0 3.460 3.420 3.660 3.320 3.460 20,000 67,400 3.3700 3.453 3.413 3.652 3.313 3.453 20,043 3.3627 4.85%
2009-05-07 0 3.300 3.170 3.360 - - 0 0 - 3.293 3.163 3.353 - - 0 - 0.00%
2009-05-06 0 3.300 3.240 3.500 3.260 3.300 35,000 114,700 3.2771 3.293 3.233 3.492 3.253 3.293 35,076 3.2701 3.12%
2009-05-05 0 3.200 3.090 3.280 - - 0 0 - 3.193 3.083 3.273 - - 0 - 0.00%
2009-05-04 0 3.200 3.200 3.340 3.180 3.180 5,000 15,900 3.1800 3.193 3.193 3.333 3.173 3.173 5,011 3.1732 5.61%
2009-04-30 0 3.030 3.030 3.170 3.020 3.020 10,000 30,200 3.0200 3.023 3.023 3.163 3.013 3.013 10,022 3.0135 1.00%
2009-04-29 0 3.000 2.990 3.130 - - 0 0 - 2.994 2.984 3.123 - - 0 - 0.00%
2009-04-28 0 3.000 2.830 3.090 3.000 3.000 10,000 30,000 3.0000 2.994 2.824 3.083 2.994 2.994 10,022 2.9935 -0.99%
2009-04-27 0 3.030 2.830 3.160 - - 0 0 - 3.023 2.824 3.153 - - 0 - 0.00%
2009-04-24 0 3.030 3.030 3.110 - - 0 0 - 3.023 3.023 3.103 - - 0 - 0.66%
2009-04-23 0 3.010 3.010 - 3.010 3.160 45,000 136,250 3.0278 3.004 3.004 - 3.004 3.153 45,097 3.0213 -5.05%
2009-04-22 0 3.170 3.010 3.200 3.170 3.170 10,000 31,700 3.1700 3.163 3.004 3.193 3.163 3.163 10,022 3.1632 0.32%
2009-04-21 0 3.160 3.110 3.160 - - 0 0 - 3.153 3.103 3.153 - - 0 - -2.47%
2009-04-20 0 3.240 3.180 3.440 - - 0 0 - 3.233 3.173 3.433 - - 0 - 0.00%
2009-04-17 0 3.240 3.240 3.440 3.240 3.240 5,000 16,200 3.2400 3.233 3.233 3.433 3.233 3.233 5,011 3.2330 0.62%
2009-04-16 0 3.220 3.080 3.420 - - 0 0 - 3.213 3.073 3.413 - - 0 - 0.00%
2009-04-15 0 3.220 3.200 3.420 - - 0 0 - 3.213 3.193 3.413 - - 0 - 0.00%
2009-04-14 0 3.220 3.220 3.420 - - 0 0 - 3.213 3.213 3.413 - - 0 - 3.87%
2009-04-09 0 3.100 2.990 3.300 - - 0 0 - 3.093 2.984 3.293 - - 0 - 0.00%
2009-04-08 0 3.100 2.940 3.100 - - 0 0 - 3.093 2.934 3.093 - - 0 - 0.00%
2009-04-07 0 3.100 3.040 3.200 - - 0 0 - 3.093 3.033 3.193 - - 0 - 0.00%
2009-04-06 0 3.100 3.020 3.200 3.100 3.100 20,000 62,000 3.1000 3.093 3.013 3.193 3.093 3.093 20,043 3.0933 0.00%
2009-04-03 0 3.100 2.940 3.200 2.860 3.100 18,000 53,400 2.9667 3.093 2.934 3.193 2.854 3.093 18,039 2.9603 8.39%
2009-04-02 0 2.860 2.860 2.980 2.810 2.820 30,000 84,400 2.8133 2.854 2.854 2.974 2.804 2.814 30,065 2.8073 1.78%
2009-04-01 0 2.810 2.810 3.010 2.630 2.810 60,000 165,000 2.7500 2.804 2.804 3.004 2.624 2.804 60,129 2.7441 7.25%
2009-03-31 0 2.620 2.600 2.700 - - 0 0 - 2.614 2.594 2.694 - - 0 - 0.00%
2009-03-30 0 2.620 2.620 2.690 2.620 2.620 5,000 13,100 2.6200 2.614 2.614 2.684 2.614 2.614 5,011 2.6144 0.77%
2009-03-27 0 2.600 2.600 2.800 - - 1,000 2,300 2.3000 2.594 2.594 2.794 - - 1,002 2.2950 3.17%
2009-03-26 0 2.520 2.500 2.720 - - 0 0 - 2.515 2.495 2.714 - - 0 - 0.00%
2009-03-25 0 2.520 2.520 2.720 1.000 2.600 16,650 33,795 2.0297 2.515 2.515 2.714 0.998 2.594 16,686 2.0254 -3.08%
2009-03-24 0 2.600 2.600 2.800 - - 0 0 - 2.594 2.594 2.794 - - 0 - 0.00%
2009-03-23 0 2.600 2.600 2.800 2.600 2.600 5,000 13,000 2.6000 2.594 2.594 2.794 2.594 2.594 5,011 2.5944 0.00%
2009-03-20 0 2.600 2.410 2.600 - - 0 0 - 2.594 2.405 2.594 - - 0 - 0.00%
2009-03-19 0 2.600 2.500 2.700 2.600 2.600 5,000 13,000 2.6000 2.594 2.495 2.694 2.594 2.594 5,011 2.5944 0.00%
2009-03-18 0 2.600 2.500 2.800 - - 0 0 - 2.594 2.495 2.794 - - 0 - 0.00%
2009-03-17 0 2.600 2.380 2.800 - - 0 0 - 2.594 2.375 2.794 - - 0 - 0.00%
2009-03-16 0 2.600 2.500 2.690 2.600 2.600 10,000 26,000 2.6000 2.594 2.495 2.684 2.594 2.594 10,022 2.5944 3.17%
2009-03-13 0 2.520 2.430 2.590 2.520 2.520 25,000 63,000 2.5200 2.515 2.425 2.584 2.515 2.515 25,054 2.5146 0.80%
2009-03-12 0 2.500 1.000 2.550 - - 0 0 - 2.495 0.998 2.545 - - 0 - 0.00%
2009-03-11 0 2.500 2.320 - - - 0 0 - 2.495 2.315 - - - 0 - 0.00%
2009-03-10 0 2.500 2.300 2.800 2.500 2.500 5,000 12,500 2.5000 2.495 2.295 2.794 2.495 2.495 5,011 2.4946 -3.85%
2009-03-09 0 2.600 2.400 2.800 - - 0 0 - 2.594 2.395 2.794 - - 0 - 0.00%
2009-03-06 0 2.600 2.400 - - - 0 0 - 2.594 2.395 - - - 0 - 0.00%
2009-03-05 0 2.600 2.010 - - - 0 0 - 2.594 2.006 - - - 0 - 0.00%
2009-03-04 0 2.600 2.450 2.800 - - 0 0 - 2.594 2.445 2.794 - - 0 - 0.00%
2009-03-03 0 2.600 1.730 2.600 - - 0 0 - 2.594 1.726 2.594 - - 0 - -3.70%
2009-03-02 0 2.700 2.110 2.750 - - 0 0 - 2.694 2.105 2.744 - - 0 - -1.82%
2009-02-27 0 2.750 1.010 - - - 0 0 - 2.744 1.008 - - - 0 - 0.00%
2009-02-26 0 2.750 1.010 - - - 0 0 - 2.744 1.008 - - - 0 - 0.00%
2009-02-25 0 2.750 2.570 - - - 0 0 - 2.744 2.564 - - - 0 - 0.00%
2009-02-24 0 2.750 2.300 - - - 0 0 - 2.744 2.295 - - - 0 - 0.00%
2009-02-23 0 2.750 2.500 - - - 0 0 - 2.744 2.495 - - - 0 - 0.00%
2009-02-20 0 2.750 2.300 - - - 0 0 - 2.744 2.295 - - - 0 - 0.00%
2009-02-19 0 2.750 2.300 - - - 0 0 - 2.744 2.295 - - - 0 - 0.00%
2009-02-18 0 2.750 2.400 - - - 0 0 - 2.744 2.395 - - - 0 - 0.00%
2009-02-17 0 2.750 1.510 - - - 0 0 - 2.744 1.507 - - - 0 - 0.00%
2009-02-16 0 2.750 2.550 2.950 - - 0 0 - 2.744 2.545 2.944 - - 0 - 0.00%
2009-02-13 0 2.750 - - - - 0 0 - 2.744 - - - - 0 - 0.00%
2009-02-12 0 2.750 2.550 - - - 5,000 13,750 2.7500 2.744 2.545 - - - 5,011 2.7441 0.00%
2009-02-11 0 2.750 2.550 - - - 0 0 - 2.744 2.545 - - - 0 - 0.00%
2009-02-10 0 2.750 2.660 3.300 - - 0 0 - 2.744 2.654 3.293 - - 0 - 0.00%
2009-02-09 0 2.750 2.630 3.200 - - 3,000 7,500 2.5000 2.744 2.624 3.193 - - 3,006 2.4946 0.00%
2009-02-06 0 2.750 2.750 3.000 - - 0 0 - 2.744 2.744 2.994 - - 0 - 0.00%
2009-02-05 0 2.750 2.700 3.000 - - 0 0 - 2.744 2.694 2.994 - - 0 - 0.00%
2009-02-04 0 2.750 2.600 3.000 - - 0 0 - 2.744 2.594 2.994 - - 0 - 0.00%
2009-02-03 0 2.750 1.760 3.000 - - 0 0 - 2.744 1.756 2.994 - - 0 - 0.00%
2009-02-02 0 2.750 1.210 3.000 - - 0 0 - 2.744 1.207 2.994 - - 0 - 0.00%
2009-01-30 0 2.750 1.520 3.000 - - 0 0 - 2.744 1.517 2.994 - - 0 - 0.00%
2009-01-29 0 2.750 1.000 3.000 - - 0 0 - 2.744 0.998 2.994 - - 0 - 0.00%
2009-01-23 0 2.750 2.060 2.880 - - 0 0 - 2.744 2.056 2.874 - - 0 - 0.00%
2009-01-22 0 2.750 - 2.930 - - 0 0 - 2.744 - 2.924 - - 0 - 0.00%
2009-01-21 0 2.750 2.580 2.930 - - 0 0 - 2.744 2.574 2.924 - - 0 - 0.00%
2009-01-20 0 2.750 2.600 2.920 - - 0 0 - 2.744 2.594 2.914 - - 0 - 0.00%
2009-01-19 0 2.750 2.750 3.300 - - 0 0 - 2.744 2.744 3.293 - - 0 - 1.85%
2009-01-16 0 2.700 2.700 3.160 2.700 2.700 5,000 13,500 2.7000 2.694 2.694 3.153 2.694 2.694 5,011 2.6942 -8.78%
2009-01-15 0 2.960 - 3.080 - - 0 0 - 2.954 - 3.073 - - 0 - 0.00%
2009-01-14 0 2.960 2.860 3.160 - - 0 0 - 2.954 2.854 3.153 - - 0 - 0.00%
2009-01-13 0 2.960 2.840 3.080 - - 0 0 - 2.954 2.834 3.073 - - 0 - 0.00%
2009-01-12 0 2.960 2.820 3.000 2.960 2.960 5,000 14,800 2.9600 2.954 2.814 2.994 2.954 2.954 5,011 2.9536 0.00%
2009-01-09 0 2.960 2.960 3.000 2.900 2.960 30,000 87,600 2.9200 2.954 2.954 2.994 2.894 2.954 30,065 2.9137 5.71%
2009-01-08 0 2.800 2.600 2.900 - - 0 0 - 2.794 2.594 2.894 - - 0 - 0.00%
2009-01-07 0 2.800 2.800 3.100 - - 0 0 - 2.794 2.794 3.093 - - 0 - 0.00%
2009-01-06 0 2.800 2.700 3.300 2.800 2.800 10,000 28,000 2.8000 2.794 2.694 3.293 2.794 2.794 10,022 2.7940 -0.71%
2009-01-05 0 2.820 2.850 - 2.800 2.800 15,000 42,500 2.8333 2.814 2.844 - 2.794 2.794 15,032 2.8272 2.55%
2009-01-02 0 2.750 2.750 2.900 2.650 2.650 5,000 13,250 2.6500 2.744 2.744 2.894 2.644 2.644 5,011 2.6443 3.77%
2008-12-31 0 2.650 2.650 2.800 2.600 2.600 15,000 39,000 2.6000 2.644 2.644 2.794 2.594 2.594 15,032 2.5944 -3.64%
2008-12-30 0 2.750 2.710 2.860 - - 0 0 - 2.744 2.704 2.854 - - 0 - 0.00%
2008-12-29 0 2.750 2.690 2.860 - - 0 0 - 2.744 2.684 2.854 - - 0 - 0.00%
2008-12-24 0 2.750 - 2.860 - - 0 0 - 2.744 - 2.854 - - 0 - 0.00%
2008-12-23 0 2.750 2.550 2.800 2.750 2.750 5,000 13,750 2.7500 2.744 2.545 2.794 2.744 2.744 5,011 2.7441 -2.48%
2008-12-22 0 2.820 2.750 2.920 - - 0 0 - 2.814 2.744 2.914 - - 0 - 0.00%
2008-12-19 0 2.820 2.800 3.020 2.820 2.820 15,000 42,300 2.8200 2.814 2.794 3.013 2.814 2.814 15,032 2.8139 -4.41%
2008-12-18 0 2.950 2.800 3.050 2.820 2.950 20,000 57,850 2.8925 2.944 2.794 3.043 2.814 2.944 20,043 2.8863 5.36%
2008-12-17 0 2.800 2.710 2.850 2.650 2.850 80,000 221,750 2.7719 2.794 2.704 2.844 2.644 2.844 80,173 2.7659 16.67%
2008-12-16 0 2.400 2.390 - - - 0 0 - 2.395 2.385 - - - 0 - 1.69%
2008-12-15 0 2.360 2.360 - - - 0 0 - 2.355 2.355 - - - 0 - 0.43%
2008-12-12 0 2.350 2.300 2.690 2.350 2.450 15,000 35,750 2.3833 2.345 2.295 2.684 2.345 2.445 15,032 2.3782 -9.62%
2008-12-11 0 2.600 2.500 2.800 2.430 2.820 60,000 155,550 2.5925 2.594 2.495 2.794 2.425 2.814 60,129 2.5869 0.00%
2008-12-10 0 2.600 2.450 2.900 2.600 2.750 10,000 26,750 2.6750 2.594 2.445 2.894 2.594 2.744 10,022 2.6692 6.12%
2008-12-09 0 2.450 2.350 2.650 - - 0 0 - 2.445 2.345 2.644 - - 0 - 2.08%
2008-12-08 0 2.400 2.400 2.880 - - 0 0 - 2.395 2.395 2.874 - - 0 - 3.00%
2008-12-05 0 2.330 2.210 2.700 2.330 2.350 25,000 58,350 2.3340 2.325 2.205 2.694 2.325 2.345 25,054 2.3290 -6.80%
2008-12-04 0 2.500 2.300 2.700 2.500 2.500 15,000 37,500 2.5000 2.495 2.295 2.694 2.495 2.495 15,032 2.4946 4.17%
2008-12-03 0 2.400 2.300 2.500 2.400 2.400 5,000 12,000 2.4000 2.395 2.295 2.495 2.395 2.395 5,011 2.3948 6.19%
2008-12-02 0 2.260 2.080 2.600 - - 0 0 - 2.255 2.076 2.594 - - 0 - 0.00%
2008-12-01 0 2.260 2.260 2.500 - - 0 0 - 2.255 2.255 2.495 - - 0 - 2.26%
2008-11-28 0 2.210 2.210 2.600 - - 0 0 - 2.205 2.205 2.594 - - 0 - 0.00%
2008-11-27 0 2.210 2.210 3.000 2.210 2.350 90,000 206,700 2.2967 2.205 2.205 2.994 2.205 2.345 90,194 2.2917 -4.33%
2008-11-26 0 2.310 2.160 2.450 2.300 2.490 25,000 59,500 2.3800 2.305 2.155 2.445 2.295 2.485 25,054 2.3749 -7.60%
2008-11-25 0 2.500 2.400 2.500 2.500 2.500 10,000 25,000 2.5000 2.495 2.395 2.495 2.495 2.495 10,022 2.4946 5.04%
2008-11-24 0 2.380 2.380 2.500 2.380 2.380 8,000 17,900 2.2375 2.375 2.375 2.495 2.375 2.375 8,017 2.2327 -4.80%
2008-11-21 0 2.500 1.900 2.570 2.500 2.500 10,000 25,000 2.5000 2.495 1.896 2.564 2.495 2.495 10,022 2.4946 0.00%
2008-11-20 0 2.500 2.300 2.600 2.500 2.500 15,000 37,500 2.5000 2.495 2.295 2.594 2.495 2.495 15,032 2.4946 -5.66%
2008-11-19 0 2.650 1.810 2.650 - - 0 0 - 2.644 1.806 2.644 - - 0 - -3.64%
2008-11-18 0 2.750 2.500 2.750 - - 0 0 - 2.744 2.495 2.744 - - 0 - 0.00%
2008-11-17 0 2.750 2.650 2.750 2.750 2.750 5,000 13,750 2.7500 2.744 2.644 2.744 2.744 2.744 5,011 2.7441 4.96%
2008-11-14 0 2.620 2.620 2.840 2.600 2.850 15,000 41,250 2.7500 2.614 2.614 2.834 2.594 2.844 15,032 2.7441 -12.67%
2008-11-13 0 3.000 1.800 3.000 - - 0 0 - 2.994 1.796 2.994 - - 0 - 0.00%
2008-11-12 0 3.000 1.900 3.000 - - 0 0 - 2.994 1.896 2.994 - - 0 - 0.00%
2008-11-11 0 3.000 1.900 3.000 - - 0 0 - 2.994 1.896 2.994 - - 0 - 0.00%
2008-11-10 0 3.000 2.110 3.000 - - 0 0 - 2.994 2.105 2.994 - - 0 - 0.00%
2008-11-07 0 3.000 1.710 3.000 - - 0 0 - 2.994 1.706 2.994 - - 0 - 0.00%
2008-11-06 0 3.000 1.500 - - - 0 0 - 2.994 1.497 - - - 0 - 0.00%
2008-11-05 0 3.000 1.600 3.000 - - 0 0 - 2.994 1.597 2.994 - - 0 - 0.00%
2008-11-04 0 3.000 1.610 3.000 - - 0 0 - 2.994 1.607 2.994 - - 0 - 0.00%
2008-11-03 0 3.000 1.500 3.000 - - 0 0 - 2.994 1.497 2.994 - - 0 - 0.00%
2008-10-31 0 3.000 1.810 3.000 3.000 3.000 5,000 15,000 3.0000 2.994 1.806 2.994 2.994 2.994 5,011 2.9935 0.00%
2008-10-30 0 3.000 1.500 3.000 - - 0 0 - 2.994 1.497 2.994 - - 0 - 0.00%
2008-10-29 0 3.000 1.500 3.150 - - 0 0 - 2.994 1.497 3.143 - - 0 - 0.00%
2008-10-28 0 3.000 1.510 3.150 - - 0 0 - 2.994 1.507 3.143 - - 0 - 0.00%
2008-10-27 0 3.000 1.600 3.000 - - 0 0 - 2.994 1.597 2.994 - - 0 - -4.76%
2008-10-24 0 3.150 1.750 3.200 - - 0 0 - 3.143 1.746 3.193 - - 0 - 0.00%
2008-10-23 0 3.150 1.650 3.150 - - 0 0 - 3.143 1.646 3.143 - - 0 - -1.25%
2008-10-22 0 3.190 1.510 3.190 - - 0 0 - 3.183 1.507 3.183 - - 0 - 0.00%
2008-10-21 0 3.190 1.210 3.190 - - 0 0 - 3.183 1.207 3.183 - - 0 - -0.31%
2008-10-20 0 3.200 1.010 3.210 3.210 3.210 5,000 16,050 3.2100 3.193 1.008 3.203 3.203 3.203 5,011 3.2031 3.23%
2008-10-17 0 3.100 2.300 3.250 - - 0 0 - 3.093 2.295 3.243 - - 0 - 0.00%
2008-10-16 0 3.100 2.000 3.100 - - 0 0 - 3.093 1.996 3.093 - - 0 - 0.00%
2008-10-15 0 3.100 2.400 3.250 - - 0 0 - 3.093 2.395 3.243 - - 0 - 0.00%
2008-10-14 0 3.100 2.310 3.100 - - 0 0 - 3.093 2.305 3.093 - - 0 - -1.59%
2008-10-13 0 3.150 - 3.150 - - 0 0 - 3.143 - 3.143 - - 0 - 0.00%
2008-10-10 0 3.150 2.700 3.150 - - 0 0 - 3.143 2.694 3.143 - - 0 - -1.56%
2008-10-09 0 3.200 - 3.200 3.200 3.200 5,000 16,000 3.2000 3.193 - 3.193 3.193 3.193 5,011 3.1931 6.67%
2008-10-08 0 3.000 2.800 3.020 - - 0 0 - 2.994 2.794 3.013 - - 0 - 0.00%
2008-10-06 0 3.000 2.800 - - - 20,000 56,000 2.8000 2.994 2.794 - - - 20,043 2.7940 0.00%
2008-10-03 0 3.000 2.920 3.150 - - 0 0 - 2.994 2.914 3.143 - - 0 - 0.00%
2008-10-02 0 3.000 3.000 - - - 5,000 15,450 3.0900 2.994 2.994 - - - 5,011 3.0833 0.00%
2008-09-30 0 3.000 2.950 3.080 3.000 3.000 20,000 60,000 3.0000 2.994 2.944 3.073 2.994 2.994 20,043 2.9935 -3.23%
2008-09-29 0 3.100 2.930 3.170 3.100 3.100 15,000 46,500 3.1000 3.093 2.924 3.163 3.093 3.093 15,032 3.0933 0.00%
2008-09-26 0 3.100 3.060 3.180 3.100 3.100 50,000 155,000 3.1000 3.093 3.053 3.173 3.093 3.093 50,108 3.0933 -3.13%
2008-09-25 0 3.200 3.120 3.280 3.150 3.200 20,000 63,500 3.1750 3.193 3.113 3.273 3.143 3.193 20,043 3.1682 3.56%
2008-09-24 0 3.090 3.090 3.140 3.060 3.060 10,000 30,600 3.0600 3.083 3.083 3.133 3.053 3.053 10,022 3.0534 -0.96%
2008-09-23 0 3.120 3.010 3.200 3.120 3.120 5,000 15,600 3.1200 3.113 3.004 3.193 3.113 3.113 5,011 3.1133 0.32%
2008-09-22 0 3.110 3.110 3.300 3.110 3.110 10,000 31,100 3.1100 3.103 3.103 3.293 3.103 3.103 10,022 3.1033 -5.76%
2008-09-19 0 3.300 3.160 3.300 2.900 3.300 30,000 92,150 3.0717 3.293 3.153 3.293 2.894 3.293 30,065 3.0651 -5.71%
2008-09-18 0 3.500 3.000 3.800 3.100 3.200 20,000 63,000 3.1500 3.492 2.994 3.792 3.093 3.193 20,043 3.1432 -12.50%
2008-09-17 0 4.000 3.000 4.000 - - 0 0 - 3.991 2.994 3.991 - - 0 - 0.00%
2008-09-16 0 4.000 2.380 4.000 - - 0 0 - 3.991 2.375 3.991 - - 0 - -4.31%
2008-09-12 0 4.180 3.010 4.180 - - 0 0 - 4.171 3.004 4.171 - - 0 - 0.00%
2008-09-11 0 4.180 2.550 4.180 - - 0 0 - 4.171 2.545 4.171 - - 0 - 0.00%
2008-09-10 0 4.180 - 4.180 - - 0 0 - 4.171 - 4.171 - - 0 - 0.00%
2008-09-09 0 4.180 4.000 4.180 - - 0 0 - 4.171 3.991 4.171 - - 0 - 0.00%
2008-09-08 0 4.180 4.000 4.180 - - 0 0 - 4.171 3.991 4.171 - - 0 - -0.48%
2008-09-05 0 4.200 4.000 4.220 - - 0 0 - 4.191 3.991 4.211 - - 0 - 0.00%
2008-09-04 0 4.200 4.000 4.280 - - 0 0 - 4.191 3.991 4.271 - - 0 - 0.00%
2008-09-03 0 4.200 4.000 - - - 0 0 - 4.191 3.991 - - - 0 - 0.00%
2008-09-02 0 4.200 4.020 - 4.200 4.200 5,000 21,000 4.2000 4.191 4.011 - 4.191 4.191 5,011 4.1910 1.94%
2008-09-01 0 4.120 4.000 - - - 0 0 - 4.111 3.991 - - - 0 - 0.00%
2008-08-29 0 4.120 4.020 4.210 4.120 4.120 5,000 20,600 4.1200 4.111 4.011 4.201 4.111 4.111 5,011 4.1111 3.00%
2008-08-28 0 4.000 4.000 4.160 - - 0 0 - 3.991 3.991 4.151 - - 0 - 0.00%
2008-08-27 0 4.000 4.000 - 4.000 4.020 50,000 200,200 4.0040 3.991 3.991 - 3.991 4.011 50,108 3.9954 -0.25%
2008-08-26 0 4.010 4.000 4.160 - - 0 0 - 4.001 3.991 4.151 - - 0 - 0.00%
2008-08-25 0 4.010 4.000 4.200 - - 0 0 - 4.001 3.991 4.191 - - 0 - 0.00%
2008-08-21 0 4.010 4.000 4.200 - - 0 0 - 4.001 3.991 4.191 - - 0 - 0.00%
2008-08-20 0 4.010 4.010 - 4.010 4.010 10,000 40,100 4.0100 4.001 4.001 - 4.001 4.001 10,022 4.0014 -4.98%
2008-08-19 0 4.220 4.170 4.410 4.220 4.470 35,000 151,750 4.3357 4.211 4.161 4.401 4.211 4.460 35,076 4.3264 -6.22%
2008-08-18 0 4.500 4.500 4.600 4.500 4.500 20,000 90,000 4.5000 4.490 4.490 4.590 4.490 4.490 20,043 4.4903 -2.17%
2008-08-15 0 4.600 4.520 4.660 - - 0 0 - 4.590 4.510 4.650 - - 0 - 0.00%
2008-08-14 0 4.600 - 4.680 4.550 4.650 40,000 183,750 4.5938 4.590 - 4.670 4.540 4.640 40,086 4.5839 -1.71%
2008-08-13 0 4.680 4.680 4.860 4.650 4.650 10,000 46,500 4.6500 4.670 4.670 4.850 4.640 4.640 10,022 4.6400 -0.43%
2008-08-12 0 4.700 4.650 4.800 4.700 4.700 20,000 94,000 4.7000 4.690 4.640 4.790 4.690 4.690 20,043 4.6899 -3.09%
2008-08-11 0 4.850 4.700 4.850 - - 0 0 - 4.840 4.690 4.840 - - 0 - -2.02%
2008-08-08 0 4.950 4.700 5.030 - - 0 0 - 4.939 4.690 5.019 - - 0 - 0.00%
2008-08-07 0 4.950 4.700 5.100 - - 0 0 - 4.939 4.690 5.089 - - 0 - 0.00%
2008-08-05 0 4.950 4.800 5.200 4.950 4.950 5,000 24,750 4.9500 4.939 4.790 5.189 4.939 4.939 5,011 4.9393 -1.00%
2008-08-04 0 5.000 4.950 5.090 4.950 5.000 30,000 149,500 4.9833 4.989 4.939 5.079 4.939 4.989 30,065 4.9726 2.04%
2008-08-01 0 4.900 4.800 5.120 - - 0 0 - 4.889 4.790 5.109 - - 0 - 0.00%
2008-07-31 0 4.900 4.900 4.980 4.900 4.900 5,000 24,500 4.9000 4.889 4.889 4.969 4.889 4.889 5,011 4.8894 1.66%
2008-07-30 0 4.820 4.700 5.000 - - 0 0 - 4.810 4.690 4.989 - - 0 - 0.00%
2008-07-29 0 4.820 4.670 5.000 - - 0 0 - 4.810 4.660 4.989 - - 0 - 0.00%
2008-07-28 0 4.820 4.620 - - - 0 0 - 4.810 4.610 - - - 0 - 0.00%
2008-07-25 0 4.820 4.620 - - - 0 0 - 4.810 4.610 - - - 0 - 0.00%
2008-07-24 0 4.820 4.820 - - - 0 0 - 4.810 4.810 - - - 0 - 0.21%
2008-07-23 0 4.810 4.800 4.940 - - 0 0 - 4.800 4.790 4.929 - - 0 - 0.00%
2008-07-22 0 4.810 4.810 - 4.800 4.800 10,000 48,000 4.8000 4.800 4.800 - 4.790 4.790 10,022 4.7897 0.21%
2008-07-21 0 4.800 4.800 4.890 4.790 4.800 25,000 119,950 4.7980 4.790 4.790 4.879 4.780 4.790 25,054 4.7877 0.00%
2008-07-18 0 4.800 4.800 4.900 4.780 4.850 25,000 120,400 4.8160 4.790 4.790 4.889 4.770 4.840 25,054 4.8056 -1.84%
2008-07-17 0 4.890 4.750 4.960 - - 0 0 - 4.879 4.740 4.949 - - 0 - 0.00%
2008-07-16 0 4.890 4.650 4.890 - - 0 0 - 4.879 4.640 4.879 - - 0 - -2.20%
2008-07-15 0 5.000 4.600 5.000 - - 0 0 - 4.989 4.590 4.989 - - 0 - 0.00%
2008-07-14 0 5.000 4.990 5.100 4.980 5.000 20,000 99,800 4.9900 4.989 4.979 5.089 4.969 4.989 20,043 4.9793 -1.77%
2008-07-11 0 5.090 5.020 5.180 5.040 5.090 10,000 50,650 5.0650 5.079 5.009 5.169 5.029 5.079 10,022 5.0541 1.39%
2008-07-10 0 5.020 5.000 5.220 - - 0 0 - 5.009 4.989 5.209 - - 0 - 0.00%
2008-07-09 0 5.020 5.000 5.100 5.000 5.020 25,000 125,200 5.0080 5.009 4.989 5.089 4.989 5.009 25,054 4.9972 1.83%
2008-07-08 0 4.930 4.500 4.990 4.900 4.990 35,000 173,600 4.9600 4.919 4.490 4.979 4.889 4.979 35,076 4.9493 -1.60%
2008-07-07 0 5.010 5.000 5.120 5.010 5.010 5,000 25,050 5.0100 4.999 4.989 5.109 4.999 4.999 5,011 4.9992 -3.47%
2008-07-04 0 5.190 5.000 5.190 - - 0 0 - 5.179 4.989 5.179 - - 0 - -0.19%
2008-07-03 0 5.200 4.010 5.200 - - 0 0 - 5.189 4.001 5.189 - - 0 - -0.38%
2008-07-02 0 5.220 4.200 5.220 - - 0 0 - 5.209 4.191 5.209 - - 0 - -0.57%
2008-06-30 0 5.250 4.410 5.250 - - 0 0 - 5.239 4.401 5.239 - - 0 - -0.57%
2008-06-27 0 5.280 5.090 5.280 5.290 5.290 5,000 26,450 5.2900 5.269 5.079 5.269 5.279 5.279 5,011 5.2786 -1.31%
2008-06-26 0 5.350 4.510 5.350 - - 0 0 - 5.338 4.500 5.338 - - 0 - -0.93%
2008-06-25 0 5.400 - 5.400 - - 0 0 - 5.388 - 5.388 - - 0 - -0.92%
2008-06-24 0 5.450 4.500 5.450 - - 0 0 - 5.438 4.490 5.438 - - 0 - -0.91%
2008-06-23 0 5.500 5.030 5.500 - - 0 0 - 5.488 5.019 5.488 - - 0 - -2.14%
2008-06-20 0 5.620 5.010 5.620 - - 0 0 - 5.608 4.999 5.608 - - 0 - -1.06%
2008-06-19 0 5.680 4.600 5.680 - - 0 0 - 5.668 4.590 5.668 - - 0 - -1.05%
2008-06-18 0 5.740 5.060 5.780 - - 0 0 - 5.728 5.049 5.768 - - 0 - 0.00%
2008-06-17 0 5.740 5.090 5.740 - - 0 0 - 5.728 5.079 5.728 - - 0 - 0.00%
2008-06-16 0 5.740 4.110 5.760 - - 0 0 - 5.728 4.101 5.748 - - 0 - 0.00%
2008-06-13 0 5.740 5.020 5.740 - - 0 0 - 5.728 5.009 5.728 - - 0 - 0.00%
2008-06-12 0 5.740 5.010 5.870 5.740 5.740 5,000 28,700 5.7400 5.728 4.999 5.857 5.728 5.728 5,011 5.7276 0.70%
2008-06-11 0 5.700 4.210 5.800 - - 0 0 - 5.688 4.201 5.788 - - 0 - 0.00%
2008-06-10 0 5.700 5.000 5.800 - - 0 0 - 5.688 4.989 5.788 - - 0 - 0.00%
2008-06-06 0 5.700 5.400 5.880 - - 0 0 - 5.688 5.388 5.867 - - 0 - 0.00%
2008-06-05 0 5.700 - 5.880 - - 0 0 - 5.688 - 5.867 - - 0 - 0.00%
2008-06-04 0 5.700 5.500 5.860 5.700 5.700 5,000 28,500 5.7000 5.688 5.488 5.847 5.688 5.688 5,011 5.6877 -1.04%
2008-06-03 0 5.760 5.560 5.880 - - 0 0 - 5.748 5.548 5.867 - - 0 - 0.00%
2008-06-02 0 5.760 5.600 5.820 - - 0 0 - 5.748 5.588 5.807 - - 0 - 0.00%
2008-05-30 0 5.760 5.760 5.870 - - 0 0 - 5.748 5.748 5.857 - - 0 - 0.00%
2008-05-29 0 5.760 5.700 5.820 - - 0 0 - 5.748 5.688 5.807 - - 0 - 0.00%
2008-05-28 0 5.760 5.700 5.920 - - 0 0 - 5.748 5.688 5.907 - - 0 - 0.00%
2008-05-27 0 5.760 5.750 5.900 5.760 5.760 5,000 28,800 5.7600 5.748 5.738 5.887 5.748 5.748 5,011 5.7476 -2.21%
2008-05-26 0 5.890 5.750 5.890 - - 0 0 - 5.877 5.738 5.877 - - 0 - -0.17%
2008-05-23 0 5.900 5.800 5.900 - - 0 0 - 5.887 5.788 5.887 - - 0 - -0.51%
2008-05-22 0 5.930 5.710 5.930 - - 0 0 - 5.917 5.698 5.917 - - 0 - 0.00%
2008-05-21 0 5.930 5.770 5.930 - - 0 0 - 5.917 5.758 5.917 - - 0 - 0.00%
2008-05-20 0 5.930 5.750 5.930 5.750 5.930 15,000 87,200 5.8133 5.917 5.738 5.917 5.738 5.917 15,032 5.8008 0.00%
2008-05-19 0 5.930 5.800 6.000 - - 0 0 - 5.917 5.788 5.987 - - 0 - 0.00%
2008-05-16 0 5.930 5.830 6.010 - - 0 0 - 5.917 5.817 5.997 - - 0 - 0.00%
2008-05-15 0 5.930 5.880 5.990 - - 0 0 - 5.917 5.867 5.977 - - 0 - 0.00%
2008-05-14 0 5.930 5.900 6.000 5.930 6.000 30,000 179,600 5.9867 5.917 5.887 5.987 5.917 5.987 30,065 5.9738 1.02%
2008-05-13 0 5.870 5.760 5.980 - - 0 0 - 5.857 5.748 5.967 - - 0 - 0.00%
2008-05-09 0 5.870 5.710 5.930 - - 0 0 - 5.857 5.698 5.917 - - 0 - 0.00%
2008-05-08 0 5.870 5.700 5.960 5.870 5.870 5,000 29,350 5.8700 5.857 5.688 5.947 5.857 5.857 5,011 5.8574 1.21%
2008-05-07 0 5.800 5.700 5.850 5.800 5.860 20,000 116,300 5.8150 5.788 5.688 5.837 5.788 5.847 20,043 5.8025 0.52%
2008-05-06 0 5.770 5.750 5.950 5.770 5.770 10,000 57,700 5.7700 5.758 5.738 5.937 5.758 5.758 10,022 5.7576 -2.53%
2008-05-05 0 5.920 5.730 - - - 0 0 - 5.907 5.718 - - - 0 - 0.00%
2008-05-02 0 5.920 5.850 6.100 5.820 5.920 20,000 117,900 5.8950 5.907 5.837 6.087 5.807 5.907 20,043 5.8823 3.86%
2008-04-30 0 5.700 5.600 5.900 - - 0 0 - 5.688 5.588 5.887 - - 0 - 0.00%
2008-04-29 0 5.700 5.670 5.900 - - 0 0 - 5.688 5.658 5.887 - - 0 - 0.00%
2008-04-28 0 5.700 5.650 5.900 - - 0 0 - 5.688 5.638 5.887 - - 0 - 0.00%
2008-04-25 0 5.700 5.600 5.900 - - 0 0 - 5.688 5.588 5.887 - - 0 - 0.00%
2008-04-24 0 5.700 5.700 5.820 - - 0 0 - 5.688 5.688 5.807 - - 0 - 1.79%
2008-04-23 0 5.600 5.600 5.820 - - 0 0 - 5.588 5.588 5.807 - - 0 - 0.00%
2008-04-22 0 5.600 5.600 5.750 - - 0 0 - 5.588 5.588 5.738 - - 0 - 0.00%
2008-04-21 0 5.600 5.550 5.800 5.600 5.600 10,000 56,000 5.6000 5.588 5.538 5.788 5.588 5.588 10,022 5.5879 -0.88%
2008-04-18 0 5.650 5.650 5.800 - - 0 0 - 5.638 5.638 5.788 - - 0 - 0.00%
2008-04-17 0 5.650 5.650 5.850 - - 0 0 - 5.638 5.638 5.837 - - 0 - 0.00%
2008-04-16 0 5.650 5.600 5.800 - - 0 0 - 5.638 5.588 5.788 - - 0 - 0.00%
2008-04-15 0 5.650 5.650 5.800 - - 0 0 - 5.638 5.638 5.788 - - 0 - 0.00%
2008-04-14 0 5.650 5.600 5.840 5.650 5.650 10,000 56,500 5.6500 5.638 5.588 5.827 5.638 5.638 10,022 5.6378 -2.59%
2008-04-11 0 5.800 5.760 5.860 5.800 5.800 5,000 29,000 5.8000 5.788 5.748 5.847 5.788 5.788 5,011 5.7875 0.35%
2008-04-10 0 5.780 5.770 5.820 5.720 5.800 30,000 172,850 5.7617 5.768 5.758 5.807 5.708 5.788 30,065 5.7493 0.70%
2008-04-09 0 5.740 5.740 5.800 5.690 5.800 45,000 257,550 5.7233 5.728 5.728 5.788 5.678 5.788 45,097 5.7110 3.42%
2008-04-08 0 5.550 5.500 5.690 - - 0 0 - 5.538 5.488 5.678 - - 0 - 0.00%
2008-04-07 0 5.550 5.550 - - - 0 0 - 5.538 5.538 - - - 0 - 0.91%
2008-04-03 0 5.500 5.300 5.650 - - 0 0 - 5.488 5.289 5.638 - - 0 - 0.00%
2008-04-02 0 5.500 5.300 5.550 - - 0 0 - 5.488 5.289 5.538 - - 0 - 0.00%
2008-04-01 0 5.500 - 5.700 - - 0 0 - 5.488 - 5.688 - - 0 - 0.00%
2008-03-31 0 5.500 5.160 5.690 - - 0 0 - 5.488 5.149 5.678 - - 0 - 0.00%
2008-03-28 0 5.500 5.300 5.700 - - 0 0 - 5.488 5.289 5.688 - - 0 - 0.00%
2008-03-27 0 5.500 5.300 5.650 5.500 5.500 15,000 82,500 5.5000 5.488 5.289 5.638 5.488 5.488 15,032 5.4882 -0.90%
2008-03-26 0 5.550 5.520 5.640 5.550 5.550 10,000 55,500 5.5500 5.538 5.508 5.628 5.538 5.538 10,022 5.5380 0.91%
2008-03-25 0 5.500 5.500 - 5.500 5.500 15,000 82,500 5.5000 5.488 5.488 - 5.488 5.488 15,032 5.4882 2.80%
2008-03-20 0 5.350 5.130 5.360 5.150 5.350 20,000 105,600 5.2800 5.338 5.119 5.348 5.139 5.338 20,043 5.2686 -3.25%
2008-03-19 0 5.530 - 5.530 - - 0 0 - 5.518 - 5.518 - - 0 - -1.07%
2008-03-18 0 5.590 - 5.590 5.400 5.400 5,000 27,000 5.4000 5.578 - 5.578 5.388 5.388 5,011 5.3884 -0.53%
2008-03-17 0 5.620 5.100 5.750 - - 0 0 - 5.608 5.089 5.738 - - 0 - 0.00%
2008-03-14 0 5.620 5.520 5.790 - - 0 0 - 5.608 5.508 5.778 - - 0 - 0.00%
2008-03-13 0 5.620 5.620 6.140 5.610 5.610 10,000 56,100 5.6100 5.608 5.608 6.127 5.598 5.598 10,022 5.5979 -9.35%
2008-03-12 0 6.200 5.690 6.200 - - 0 0 - 6.187 5.678 6.187 - - 0 - -1.27%
2008-03-11 0 6.280 5.410 6.480 - - 0 0 - 6.266 5.398 6.466 - - 0 - 0.00%
2008-03-10 0 6.280 5.600 6.350 - - 0 0 - 6.266 5.588 6.336 - - 0 - 0.00%
2008-03-07 0 6.280 5.700 6.340 - - 0 0 - 6.266 5.688 6.326 - - 0 - 0.00%
2008-03-06 0 6.280 6.080 6.450 - - 0 0 - 6.266 6.067 6.436 - - 0 - 0.00%
2008-03-05 0 6.280 6.400 6.450 - - 0 0 - 6.266 6.386 6.436 - - 0 - 0.00%
2008-03-04 0 6.280 6.000 6.300 - - 0 0 - 6.266 5.987 6.286 - - 0 - 0.00%
2008-03-03 0 6.280 5.000 6.300 - - 0 0 - 6.266 4.989 6.286 - - 0 - 0.00%
2008-02-29 0 6.280 5.880 - - - 0 0 - 6.266 5.867 - - - 0 - 0.00%
2008-02-28 0 6.280 5.700 6.480 - - 0 0 - 6.266 5.688 6.466 - - 0 - 0.00%
2008-02-27 0 6.280 5.800 6.480 - - 0 0 - 6.266 5.788 6.466 - - 0 - 0.00%
2008-02-26 0 6.280 5.800 6.350 - - 0 0 - 6.266 5.788 6.336 - - 0 - 0.00%
2008-02-25 0 6.280 5.500 6.380 - - 0 0 - 6.266 5.488 6.366 - - 0 - 0.00%
2008-02-22 0 6.280 5.200 6.300 - - 1,074 6,745 6.2803 6.266 5.189 6.286 - - 1,076 6.2667 0.00%
2008-02-21 0 6.280 5.060 6.300 - - 0 0 - 6.266 5.049 6.286 - - 0 - 0.00%
2008-02-20 0 6.280 5.110 6.300 - - 0 0 - 6.266 5.099 6.286 - - 0 - 0.00%
2008-02-19 0 6.280 6.080 6.300 - - 0 0 - 6.266 6.067 6.286 - - 0 - 0.00%
2008-02-18 0 6.280 6.090 6.350 - - 0 0 - 6.266 6.077 6.336 - - 0 - 0.00%
2008-02-15 0 6.280 - 6.300 6.280 6.280 5,000 31,400 6.2800 6.266 - 6.286 6.266 6.266 5,011 6.2665 0.00%
2008-02-14 0 6.280 6.150 6.350 - - 0 0 - 6.266 6.137 6.336 - - 0 - 0.00%
2008-02-13 0 6.280 6.120 6.280 - - 0 0 - 6.266 6.107 6.266 - - 0 - 0.00%
2008-02-12 0 6.280 6.080 6.300 6.250 6.280 10,000 62,650 6.2650 6.266 6.067 6.286 6.237 6.266 10,022 6.2515 1.29%
2008-02-11 0 6.200 5.800 6.200 - - 0 0 - 6.187 5.788 6.187 - - 0 - 0.00%
2008-02-06 0 6.200 - 6.250 - - 0 0 - 6.187 - 6.237 - - 0 - 0.00%
2008-02-05 0 6.200 6.100 6.350 - - 0 0 - 6.187 6.087 6.336 - - 0 - 0.00%
2008-02-04 0 6.200 6.200 6.400 6.200 6.200 20,000 124,000 6.2000 6.187 6.187 6.386 6.187 6.187 20,043 6.1866 0.00%
2008-02-01 0 6.200 5.950 6.200 6.100 6.200 10,000 61,500 6.1500 6.187 5.937 6.187 6.087 6.187 10,022 6.1368 3.33%
2008-01-31 0 6.000 5.860 6.000 6.000 6.050 25,000 150,300 6.0120 5.987 5.847 5.987 5.987 6.037 25,054 5.9991 -4.76%
2008-01-30 0 6.300 6.150 6.500 6.300 6.600 25,000 162,500 6.5000 6.286 6.137 6.486 6.286 6.586 25,054 6.4860 -7.35%
2008-01-29 0 6.800 6.700 7.000 6.800 6.800 10,000 68,000 6.8000 6.785 6.686 6.985 6.785 6.785 10,022 6.7854 -0.87%
2008-01-28 0 6.860 6.730 7.050 6.860 6.860 20,000 137,200 6.8600 6.845 6.716 7.035 6.845 6.845 20,043 6.8452 -3.38%
2008-01-25 0 7.100 6.950 7.280 7.100 7.100 10,000 71,000 7.1000 7.085 6.935 7.264 7.085 7.085 10,022 7.0847 2.16%
2008-01-24 0 6.950 6.760 7.100 6.900 7.100 45,000 315,500 7.0111 6.935 6.745 7.085 6.885 7.085 45,097 6.9960 -2.25%
2008-01-23 0 7.110 7.100 7.110 7.100 7.240 90,000 644,700 7.1633 7.095 7.085 7.095 7.085 7.224 90,194 7.1479 -1.80%
2008-01-22 0 7.240 6.100 7.240 7.240 7.690 121,000 909,300 7.5149 7.224 6.087 7.224 7.224 7.673 121,261 7.4987 -6.70%
2008-01-21 0 7.760 7.760 7.960 7.760 7.960 20,000 157,200 7.8600 7.743 7.743 7.943 7.743 7.943 20,043 7.8431 -2.39%
2008-01-18 0 7.950 7.950 8.140 7.950 7.960 50,000 397,600 7.9520 7.933 7.933 8.122 7.933 7.943 50,108 7.9349 -2.45%
2008-01-17 0 8.150 8.080 8.240 8.140 8.150 95,000 773,700 8.1442 8.132 8.063 8.222 8.122 8.132 95,205 8.1267 -0.37%
2008-01-16 0 8.180 7.500 8.180 - - 0 0 - 8.162 7.484 8.162 - - 0 - -1.21%
2008-01-15 0 8.280 - 8.380 - - 0 0 - 8.262 - 8.362 - - 0 - 0.00%
2008-01-14 0 8.280 8.110 8.310 - - 0 0 - 8.262 8.093 8.292 - - 0 - 0.00%
2008-01-11 0 8.280 8.130 8.330 8.280 8.280 15,000 124,200 8.2800 8.262 8.112 8.312 8.262 8.262 15,032 8.2622 0.00%
2008-01-10 0 8.280 8.280 8.420 8.220 8.220 10,000 82,200 8.2200 8.262 8.262 8.402 8.202 8.202 10,022 8.2023 -1.43%
2008-01-09 0 8.400 8.280 8.550 - - 0 0 - 8.382 8.262 8.532 - - 0 - 0.00%
2008-01-08 0 8.400 8.230 8.550 - - 0 0 - 8.382 8.212 8.532 - - 0 - 0.00%
2008-01-07 0 8.400 8.210 8.470 - - 0 0 - 8.382 8.192 8.452 - - 0 - 0.00%
2008-01-04 0 8.400 8.320 8.530 8.320 8.400 15,000 125,600 8.3733 8.382 8.302 8.512 8.302 8.382 15,032 8.3553 2.44%
2008-01-03 0 8.200 8.060 8.400 - - 0 0 - 8.182 8.043 8.382 - - 0 - 0.00%
2008-01-02 0 8.200 8.150 8.350 - - 0 0 - 8.182 8.132 8.332 - - 0 - 0.00%
2007-12-31 0 8.200 8.100 8.300 - - 0 0 - 8.182 8.083 8.282 - - 0 - 0.00%
2007-12-28 0 8.200 8.010 8.200 8.200 8.200 15,000 123,000 8.2000 8.182 7.993 8.182 8.182 8.182 15,032 8.1823 0.00%
2007-12-27 0 8.200 8.120 8.300 - - 0 0 - 8.182 8.103 8.282 - - 0 - 0.00%
2007-12-24 0 8.200 8.100 8.300 - - 0 0 - 8.182 8.083 8.282 - - 0 - 0.00%
2007-12-21 0 8.200 8.060 8.380 8.200 8.200 10,000 82,000 8.2000 8.182 8.043 8.362 8.182 8.182 10,022 8.1823 0.24%
2007-12-20 0 8.180 8.000 8.380 - - 0 0 - 8.162 7.983 8.362 - - 0 - 0.00%
2007-12-19 0 8.180 8.000 8.370 - - 0 0 - 8.162 7.983 8.352 - - 0 - 0.00%
2007-12-18 0 8.180 8.020 8.220 8.130 8.180 15,000 122,300 8.1533 8.162 8.003 8.202 8.112 8.162 15,032 8.1358 0.62%
2007-12-17 0 8.130 7.930 8.310 8.130 8.320 25,000 206,100 8.2440 8.112 7.913 8.292 8.112 8.302 25,054 8.2262 -2.28%
2007-12-14 0 8.320 8.320 8.450 8.300 8.310 25,000 207,600 8.3040 8.302 8.302 8.432 8.282 8.292 25,054 8.2861 -2.12%
2007-12-13 0 8.500 8.310 8.500 - - 0 0 - 8.482 8.292 8.482 - - 0 - 0.00%
2007-12-12 0 8.500 8.360 8.500 8.500 8.500 5,000 42,500 8.5000 8.482 8.342 8.482 8.482 8.482 5,011 8.4817 -0.12%
2007-12-11 0 8.510 8.510 8.720 8.510 8.510 10,000 85,100 8.5100 8.492 8.492 8.701 8.492 8.492 10,022 8.4917 -0.47%
2007-12-10 0 8.550 8.500 8.630 - - 0 0 - 8.532 8.482 8.611 - - 0 - 0.00%
2007-12-07 0 8.550 8.530 8.650 - - 0 0 - 8.532 8.512 8.631 - - 0 - 0.00%
2007-12-06 0 8.550 8.530 8.650 - - 0 0 - 8.532 8.512 8.631 - - 0 - 0.00%
2007-12-05 0 8.550 8.520 8.720 - - 0 0 - 8.532 8.502 8.701 - - 0 - 0.00%
2007-12-04 0 8.550 8.510 8.750 - - 0 0 - 8.532 8.492 8.731 - - 0 - 0.00%
2007-12-03 0 8.550 8.550 8.870 8.550 8.550 10,000 85,500 8.5500 8.532 8.532 8.851 8.532 8.532 10,022 8.5316 -1.38%
2007-11-30 0 8.670 8.670 8.850 - - 0 0 - 8.651 8.651 8.831 - - 0 - 0.81%
2007-11-29 0 8.600 8.550 8.750 8.600 8.600 5,000 43,000 8.6000 8.581 8.532 8.731 8.581 8.581 5,011 8.5815 0.00%
2007-11-28 0 8.600 8.500 8.800 8.450 8.600 20,000 169,800 8.4900 8.581 8.482 8.781 8.432 8.581 20,043 8.4717 2.38%
2007-11-27 0 8.400 8.330 8.460 - - 0 0 - 8.382 8.312 8.442 - - 0 - 0.00%
2007-11-26 0 8.400 8.380 8.600 - - 0 0 - 8.382 8.362 8.581 - - 0 - 0.00%
2007-11-23 0 8.400 8.330 8.450 8.350 8.400 65,000 543,600 8.3631 8.382 8.312 8.432 8.332 8.382 65,140 8.3451 0.00%
2007-11-22 0 8.400 8.200 8.400 8.400 8.500 30,000 253,000 8.4333 8.382 8.182 8.382 8.382 8.482 30,065 8.4152 -2.33%
2007-11-21 0 8.600 8.430 8.600 8.600 8.700 65,000 562,500 8.6538 8.581 8.412 8.581 8.581 8.681 65,140 8.6352 -2.82%
2007-11-20 0 8.850 8.850 8.990 8.600 9.000 55,000 486,200 8.8400 8.831 8.831 8.971 8.581 8.981 55,119 8.8210 -3.80%
2007-11-19 0 9.200 9.110 9.300 - - 0 0 - 9.180 9.090 9.280 - - 0 - 0.00%
2007-11-16 0 9.200 9.060 9.200 9.200 9.450 20,000 185,300 9.2650 9.180 9.040 9.180 9.180 9.430 20,043 9.2450 -1.60%
2007-11-15 0 9.350 9.030 9.350 9.110 9.510 30,000 279,300 9.3100 9.330 9.011 9.330 9.090 9.490 30,065 9.2899 5.17%
2007-11-14 0 8.890 8.890 9.100 - - 0 0 - 8.871 8.871 9.080 - - 0 - 1.02%
2007-11-13 0 8.800 8.760 8.850 8.800 8.830 35,000 308,550 8.8157 8.781 8.741 8.831 8.781 8.811 35,076 8.7967 -0.56%
2007-11-12 0 8.850 8.810 8.950 8.850 8.950 70,000 624,500 8.9214 8.831 8.791 8.931 8.831 8.931 70,151 8.9022 -1.12%
2007-11-09 0 8.950 8.850 9.100 8.950 9.050 85,000 765,550 9.0065 8.931 8.831 9.080 8.931 9.031 85,183 8.9871 -2.08%
2007-11-08 0 9.140 9.050 9.180 8.910 9.140 15,000 135,050 9.0033 9.120 9.031 9.160 8.891 9.120 15,032 8.9839 1.56%
2007-11-07 0 9.000 8.960 9.100 9.000 9.000 5,000 45,000 9.0000 8.981 8.941 9.080 8.981 8.981 5,011 8.9806 0.00%
2007-11-06 0 9.000 8.890 9.140 8.820 9.000 15,000 134,100 8.9400 8.981 8.871 9.120 8.801 8.981 15,032 8.9207 0.00%
2007-11-05 0 9.000 8.820 9.140 9.000 9.150 85,000 766,850 9.0218 8.981 8.801 9.120 8.981 9.130 85,183 9.0023 -1.64%
2007-11-02 0 9.150 9.110 9.170 9.000 9.150 110,000 1,004,650 9.1332 9.130 9.090 9.150 8.981 9.130 110,237 9.1135 0.11%
2007-11-01 0 9.140 9.020 9.150 8.800 9.230 102,000 918,700 9.0069 9.120 9.001 9.130 8.781 9.210 102,220 8.9875 2.35%
2007-10-31 0 8.930 8.800 8.940 8.850 8.930 20,000 177,650 8.8825 8.911 8.781 8.921 8.831 8.911 20,043 8.8634 0.90%
2007-10-30 0 8.850 8.780 8.900 8.800 8.850 90,000 795,650 8.8406 8.831 8.761 8.881 8.781 8.831 90,194 8.8215 -0.45%
2007-10-29 0 8.890 8.800 8.890 8.800 8.890 60,000 528,450 8.8075 8.871 8.781 8.871 8.781 8.871 60,129 8.7885 1.02%
2007-10-26 0 8.800 8.750 8.800 8.750 8.800 225,000 1,971,750 8.7633 8.781 8.731 8.781 8.731 8.781 225,486 8.7445 0.00%
2007-10-25 0 8.800 8.730 8.800 8.800 8.800 50,000 440,000 8.8000 8.781 8.711 8.781 8.781 8.781 50,108 8.7810 -0.23%
2007-10-24 0 8.820 8.700 8.890 8.820 8.850 110,000 972,000 8.8364 8.801 8.681 8.871 8.801 8.831 110,237 8.8173 -0.90%
2007-10-23 0 8.900 8.850 8.980 8.800 8.900 25,000 221,500 8.8600 8.881 8.831 8.961 8.781 8.881 25,054 8.8409 2.89%
2007-10-22 0 8.650 8.650 8.750 8.630 8.630 5,000 43,150 8.6300 8.631 8.631 8.731 8.611 8.611 5,011 8.6114 -2.26%
2007-10-18 0 8.850 8.780 8.900 8.850 9.000 175,000 1,563,300 8.9331 8.831 8.761 8.881 8.831 8.981 175,378 8.9139 0.23%
2007-10-17 0 8.830 8.830 8.930 8.690 8.820 85,000 744,900 8.7635 8.811 8.811 8.911 8.671 8.801 85,183 8.7447 2.44%
2007-10-16 0 8.620 8.430 8.650 8.610 8.650 65,000 560,550 8.6238 8.601 8.412 8.631 8.591 8.631 65,140 8.6053 0.12%
2007-10-15 0 8.610 8.600 8.670 8.570 8.670 60,000 515,950 8.5992 8.591 8.581 8.651 8.552 8.651 60,129 8.5806 0.94%
2007-10-12 0 8.530 8.530 8.680 8.520 8.520 20,000 170,400 8.5200 8.512 8.512 8.661 8.502 8.502 20,043 8.5017 0.83%
2007-10-11 0 8.460 8.460 8.650 8.450 8.450 20,000 169,000 8.4500 8.442 8.442 8.631 8.432 8.432 20,043 8.4318 0.12%
2007-10-10 0 8.450 8.440 8.560 8.410 8.450 35,000 295,550 8.4443 8.432 8.422 8.542 8.392 8.432 35,076 8.4261 0.60%
2007-10-09 0 8.400 8.400 8.530 8.400 8.410 15,000 126,050 8.4033 8.382 8.382 8.512 8.382 8.392 15,032 8.3852 -0.24%
2007-10-08 0 8.420 8.420 8.570 8.420 8.420 5,000 42,100 8.4200 8.402 8.402 8.552 8.402 8.402 5,011 8.4019 0.24%
2007-10-05 0 8.400 8.400 8.500 8.400 8.400 20,000 168,000 8.4000 8.382 8.382 8.482 8.382 8.382 20,043 8.3819 0.00%
2007-10-04 0 8.400 8.400 8.480 8.350 8.450 85,000 713,900 8.3988 8.382 8.382 8.462 8.332 8.432 85,183 8.3807 -0.94%
2007-10-03 0 8.480 8.440 8.480 8.480 8.600 75,000 639,200 8.5227 8.462 8.422 8.462 8.462 8.581 75,162 8.5043 -0.93%
2007-10-02 0 8.560 8.540 8.650 8.400 8.650 70,000 599,350 8.5621 8.542 8.522 8.631 8.382 8.631 70,151 8.5437 0.94%
2007-09-28 0 8.480 8.320 8.550 8.480 8.480 5,000 42,400 8.4800 8.462 8.302 8.532 8.462 8.462 5,011 8.4617 2.54%
2007-09-27 0 8.270 8.270 8.430 - - 0 0 - 8.252 8.252 8.412 - - 0 - 0.24%
2007-09-25 0 8.250 8.250 8.340 8.220 8.250 115,000 948,450 8.2474 8.232 8.232 8.322 8.202 8.232 115,248 8.2296 0.00%
2007-09-24 0 8.250 8.250 8.440 8.060 8.270 206,580 1,702,606 8.2419 8.232 8.232 8.422 8.043 8.252 207,026 8.2241 -0.12%
2007-09-21 0 8.260 8.260 8.400 8.250 8.250 5,000 41,250 8.2500 8.242 8.242 8.382 8.232 8.232 5,011 8.2322 -1.20%
2007-09-20 0 8.360 8.360 8.490 8.310 8.400 35,000 293,550 8.3871 8.342 8.342 8.472 8.292 8.382 35,076 8.3691 -1.65%
2007-09-19 0 8.500 8.420 8.500 8.400 8.590 215,000 1,819,300 8.4619 8.482 8.402 8.482 8.382 8.572 215,464 8.4436 0.00%
2007-09-18 0 8.500 8.500 8.630 8.500 8.600 25,000 213,000 8.5200 8.482 8.482 8.611 8.482 8.581 25,054 8.5017 -2.30%
2007-09-17 0 8.700 8.650 8.740 8.500 8.860 240,000 2,082,250 8.6760 8.681 8.631 8.721 8.482 8.841 240,518 8.6574 -3.33%
2007-09-14 0 9.000 9.000 9.100 8.500 9.000 890,000 7,840,900 8.8100 8.981 8.981 9.080 8.482 8.981 891,921 8.7910 0.33%
2007-09-13 0 8.970 8.900 8.980 8.660 9.000 900,000 7,939,450 8.8216 8.951 8.881 8.961 8.641 8.981 901,942 8.8026 5.04%
2007-09-12 0 8.540 8.540 8.600 8.500 8.650 185,000 1,590,900 8.5995 8.522 8.522 8.581 8.482 8.631 185,399 8.5809 -0.81%
2007-09-11 0 8.610 8.600 8.690 8.550 8.750 210,000 1,817,700 8.6557 8.591 8.581 8.671 8.532 8.731 210,453 8.6371 -1.60%
2007-09-10 0 8.750 8.750 8.850 8.550 8.750 220,000 1,900,200 8.6373 8.731 8.731 8.831 8.532 8.731 220,475 8.6187 0.00%
2007-09-07 0 8.750 8.620 8.750 8.650 8.750 30,000 261,950 8.7317 8.731 8.601 8.731 8.631 8.731 30,065 8.7129 0.46%
2007-09-06 0 8.710 8.710 8.760 8.570 8.750 150,000 1,297,800 8.6520 8.691 8.691 8.741 8.552 8.731 150,324 8.6334 -0.46%
2007-09-05 0 8.750 8.750 8.880 8.750 8.810 75,000 657,050 8.7607 8.731 8.731 8.861 8.731 8.791 75,162 8.7418 -0.11%
2007-09-04 0 8.760 8.760 8.830 8.400 8.800 105,000 907,500 8.6429 8.741 8.741 8.811 8.382 8.781 105,227 8.6242 -1.02%
2007-09-03 0 8.850 8.780 8.980 8.750 8.850 65,000 572,100 8.8015 8.831 8.761 8.961 8.731 8.831 65,140 8.7826 -0.45%
2007-08-31 0 8.890 8.810 8.970 8.760 8.900 155,000 1,365,800 8.8116 8.871 8.791 8.951 8.741 8.881 155,335 8.7926 1.25%
2007-08-30 0 8.780 8.780 8.850 8.750 9.080 360,000 3,188,900 8.8581 8.761 8.761 8.831 8.731 9.060 360,777 8.8390 3.91%
2007-08-29 0 8.450 8.380 8.650 8.180 8.500 125,000 1,046,300 8.3704 8.432 8.362 8.631 8.162 8.482 125,270 8.3524 4.32%
2007-08-28 0 8.100 8.100 8.350 8.000 8.200 30,000 242,500 8.0833 8.083 8.083 8.332 7.983 8.182 30,065 8.0659 1.25%
2007-08-27 0 8.000 7.870 8.180 7.820 8.000 25,000 198,200 7.9280 7.983 7.853 8.162 7.803 7.983 25,054 7.9109 2.96%
2007-08-24 0 7.770 7.700 7.880 7.410 7.770 15,000 114,700 7.6467 7.753 7.683 7.863 7.394 7.753 15,032 7.6302 2.10%
2007-08-23 0 7.610 7.610 7.830 7.610 7.730 35,000 268,300 7.6657 7.594 7.594 7.813 7.594 7.713 35,076 7.6492 -2.44%
2007-08-22 0 7.800 7.610 8.000 7.800 7.800 5,000 39,000 7.8000 7.783 7.594 7.983 7.783 7.783 5,011 7.7832 4.00%
2007-08-21 0 7.500 7.300 7.700 7.500 7.500 5,000 37,500 7.5000 7.484 7.284 7.683 7.484 7.484 5,011 7.4838 2.74%
2007-08-20 0 7.300 7.100 7.300 7.300 7.300 10,000 73,000 7.3000 7.284 7.085 7.284 7.284 7.284 10,022 7.2843 7.35%
2007-08-17 0 6.800 6.050 7.000 6.800 7.050 30,000 207,750 6.9250 6.785 6.037 6.985 6.785 7.035 30,065 6.9101 -9.33%
2007-08-16 0 7.500 7.250 7.500 - - 0 0 - 7.484 7.234 7.484 - - 0 - -5.06%
2007-08-15 0 7.900 7.200 7.900 - - 0 0 - 7.883 7.184 7.883 - - 0 - -0.63%
2007-08-14 0 7.950 7.770 8.150 - - 0 0 - 7.933 7.753 8.132 - - 0 - 0.00%
2007-08-13 0 7.950 7.550 8.100 - - 0 0 - 7.933 7.534 8.083 - - 0 - 0.00%
2007-08-10 0 7.950 7.600 8.000 - - 0 0 - 7.933 7.584 7.983 - - 0 - 0.00%
2007-08-09 0 7.950 7.920 8.100 7.950 8.000 40,000 318,500 7.9625 7.933 7.903 8.083 7.933 7.983 40,086 7.9454 0.00%
2007-08-08 0 7.950 7.950 8.150 - - 0 0 - 7.933 7.933 8.132 - - 0 - 0.63%
2007-08-07 0 7.900 7.830 8.120 7.900 8.000 30,000 237,700 7.9233 7.883 7.813 8.103 7.883 7.983 30,065 7.9063 -5.73%
2007-08-06 0 8.380 7.110 8.380 - - 0 0 - 8.362 7.095 8.362 - - 0 - -0.36%
2007-08-03 0 8.410 8.410 8.450 8.400 8.400 15,000 126,000 8.4000 8.392 8.392 8.432 8.382 8.382 15,032 8.3819 0.12%
2007-08-02 0 8.400 8.400 8.470 8.400 8.400 75,000 630,000 8.4000 8.382 8.382 8.452 8.382 8.382 75,162 8.3819 -0.12%
2007-08-01 0 8.410 8.400 8.520 8.350 8.410 185,000 1,550,950 8.3835 8.392 8.382 8.502 8.332 8.392 185,399 8.3655 -1.06%
2007-07-31 0 8.500 8.400 8.570 8.400 8.500 20,000 168,550 8.4275 8.482 8.382 8.552 8.382 8.482 20,043 8.4094 0.71%
2007-07-30 0 8.440 8.350 8.450 8.200 8.440 30,000 250,650 8.3550 8.422 8.332 8.432 8.182 8.422 30,065 8.3370 1.69%
2007-07-27 0 8.300 8.300 8.490 8.300 8.450 360,000 3,014,750 8.3743 8.282 8.282 8.472 8.282 8.432 360,777 8.3563 -2.35%
2007-07-26 0 8.500 8.500 8.630 8.470 8.680 135,000 1,156,550 8.5670 8.482 8.482 8.611 8.452 8.661 135,291 8.5486 -0.70%
2007-07-25 0 8.560 8.530 8.690 8.510 8.610 85,000 729,850 8.5865 8.542 8.512 8.671 8.492 8.591 85,183 8.5680 -2.39%
2007-07-24 0 8.770 8.570 8.770 8.680 8.800 105,000 920,000 8.7619 8.751 8.552 8.751 8.661 8.781 105,227 8.7430 2.81%
2007-07-23 0 8.530 8.410 8.530 8.400 8.540 35,000 295,200 8.4343 8.512 8.392 8.512 8.382 8.522 35,076 8.4161 1.55%
2007-07-20 0 8.400 8.380 8.440 8.350 8.400 170,000 1,426,650 8.3921 8.382 8.362 8.422 8.332 8.382 170,367 8.3740 0.60%
2007-07-19 0 8.350 8.310 8.440 8.250 8.450 50,000 416,800 8.3360 8.332 8.292 8.422 8.232 8.432 50,108 8.3180 1.71%
2007-07-18 0 8.210 8.200 8.260 8.200 8.300 125,000 1,032,000 8.2560 8.192 8.182 8.242 8.182 8.282 125,270 8.2382 -0.61%
2007-07-17 0 8.260 8.250 8.260 8.250 8.300 115,000 950,450 8.2648 8.242 8.232 8.242 8.232 8.282 115,248 8.2470 0.36%
2007-07-16 0 8.230 8.200 8.280 8.160 8.270 60,000 491,850 8.1975 8.212 8.182 8.262 8.142 8.252 60,129 8.1798 0.86%
2007-07-13 0 8.160 8.110 8.290 8.130 8.200 130,000 1,063,600 8.1815 8.142 8.093 8.272 8.112 8.182 130,281 8.1639 0.74%
2007-07-12 0 8.100 8.050 8.100 8.050 8.150 55,000 444,250 8.0773 8.083 8.033 8.083 8.033 8.132 55,119 8.0599 3.18%
2007-07-11 0 7.850 7.850 7.900 7.800 7.850 25,000 196,000 7.8400 7.833 7.833 7.883 7.783 7.833 25,054 7.8231 -0.63%
2007-07-10 0 7.900 7.900 7.950 7.890 7.950 40,000 316,200 7.9050 7.883 7.883 7.933 7.873 7.933 40,086 7.8880 0.51%
2007-07-09 0 7.860 7.800 7.890 7.650 7.860 60,000 463,400 7.7233 7.843 7.783 7.873 7.634 7.843 60,129 7.7067 2.75%
2007-07-06 0 7.650 7.650 7.850 - - 0 0 - 7.634 7.634 7.833 - - 0 - 0.66%
2007-07-05 0 7.600 7.600 7.790 7.400 7.600 115,000 863,800 7.5113 7.584 7.584 7.773 7.384 7.584 115,248 7.4951 2.70%
2007-07-04 0 7.400 7.400 7.500 7.400 7.500 30,000 223,100 7.4367 7.384 7.384 7.484 7.384 7.484 30,065 7.4207 -1.33%
2007-07-03 0 7.500 7.500 7.700 7.400 7.500 20,000 149,500 7.4750 7.484 7.484 7.683 7.384 7.484 20,043 7.4589 -3.23%
2007-06-29 0 7.750 7.650 7.850 7.500 7.750 10,000 76,250 7.6250 7.733 7.634 7.833 7.484 7.733 10,022 7.6086 -1.40%
2007-06-28 0 7.860 7.770 7.900 - - 15,000 118,300 7.8867 7.843 7.753 7.883 - - 15,032 7.8697 0.00%
2007-06-27 0 7.860 7.860 7.990 7.850 8.000 20,000 158,500 7.9250 7.843 7.843 7.973 7.833 7.983 20,043 7.9079 -2.24%
2007-06-26 0 8.040 8.040 8.150 8.040 8.070 18,000 144,800 8.0444 8.023 8.023 8.132 8.023 8.053 18,039 8.0271 -0.74%
2007-06-25 0 8.100 8.090 8.230 8.100 8.100 10,000 81,000 8.1000 8.083 8.073 8.212 8.083 8.083 10,022 8.0826 -1.70%
2007-06-22 0 8.240 8.150 8.240 8.100 8.500 130,000 1,089,400 8.3800 8.222 8.132 8.222 8.083 8.482 130,281 8.3620 3.00%
2007-06-21 0 8.000 7.950 8.050 7.900 8.000 70,000 558,500 7.9786 7.983 7.933 8.033 7.883 7.983 70,151 7.9614 2.56%
2007-06-20 0 7.800 7.850 7.900 7.800 7.900 40,000 315,250 7.8813 7.783 7.833 7.883 7.783 7.883 40,086 7.8643 -2.38%
2007-06-18 0 7.990 7.990 8.110 7.940 8.050 20,000 159,900 7.9950 7.973 7.973 8.093 7.923 8.033 20,043 7.9778 -1.36%
2007-06-15 0 8.100 8.060 8.180 8.080 8.120 240,000 1,944,700 8.1029 8.083 8.043 8.162 8.063 8.103 240,518 8.0855 -0.61%
2007-06-14 0 8.150 8.120 8.250 8.000 8.150 50,000 403,100 8.0620 8.132 8.103 8.232 7.983 8.132 50,108 8.0446 0.49%
2007-06-13 0 8.110 8.110 8.270 8.100 8.110 15,000 121,600 8.1067 8.093 8.093 8.252 8.083 8.093 15,032 8.0892 -0.12%
2007-06-12 0 8.120 8.090 8.250 8.050 8.120 85,000 687,800 8.0918 8.103 8.073 8.232 8.033 8.103 85,183 8.0743 -0.98%
2007-06-11 0 8.200 8.120 8.330 8.150 8.200 50,000 408,250 8.1650 8.182 8.103 8.312 8.132 8.182 50,108 8.1474 0.86%
2007-06-08 0 8.130 8.120 8.290 8.100 8.250 55,000 446,850 8.1245 8.112 8.103 8.272 8.083 8.232 55,119 8.1070 -1.45%
2007-06-07 0 8.250 8.220 8.390 8.250 8.300 30,000 248,500 8.2833 8.232 8.202 8.372 8.232 8.282 30,065 8.2655 -1.79%
2007-06-06 0 8.400 8.360 8.600 8.400 8.690 65,000 554,850 8.5362 8.382 8.342 8.581 8.382 8.671 65,140 8.5178 -3.34%
2007-06-05 0 8.690 8.550 8.700 8.400 8.690 280,000 2,386,350 8.5227 8.671 8.532 8.681 8.382 8.671 280,604 8.5043 3.45%
2007-06-04 0 8.400 8.400 8.480 8.400 8.530 85,000 715,400 8.4165 8.382 8.382 8.462 8.382 8.512 85,183 8.3983 0.48%
2007-06-01 0 8.360 8.360 8.500 8.350 8.500 170,000 1,430,450 8.4144 8.342 8.342 8.482 8.332 8.482 170,367 8.3963 0.12%
2007-05-31 0 8.350 8.300 8.400 8.050 8.350 200,000 1,643,550 8.2178 8.332 8.282 8.382 8.033 8.332 200,432 8.2001 2.58%
2007-05-30 0 8.140 8.100 8.160 7.950 8.260 305,000 2,474,850 8.1143 8.122 8.083 8.142 7.933 8.242 305,658 8.0968 -1.93%
2007-05-29 0 8.300 8.300 8.370 8.100 8.450 305,000 2,539,350 8.3257 8.282 8.282 8.352 8.083 8.432 305,658 8.3078 -1.43%
2007-05-28 0 8.420 8.350 8.440 8.110 8.600 425,000 3,560,200 8.3769 8.402 8.332 8.422 8.093 8.581 425,917 8.3589 3.95%
2007-05-25 0 8.100 7.900 8.100 7.100 8.200 415,000 3,228,750 7.7801 8.083 7.883 8.083 7.085 8.182 415,896 7.7634 6.58%
2007-05-23 0 7.600 7.300 7.600 7.200 7.600 80,000 595,500 7.4438 7.584 7.284 7.584 7.184 7.584 80,173 7.4277 5.56%
2007-05-22 0 7.200 7.100 7.200 7.200 7.400 30,000 217,350 7.2450 7.184 7.085 7.184 7.184 7.384 30,065 7.2294 -5.88%
2007-05-21 0 7.650 - 7.650 - - 0 0 - 7.634 - 7.634 - - 0 - 0.00%
2007-05-18 0 7.650 7.500 7.680 7.400 7.650 95,000 711,600 7.4905 7.634 7.484 7.663 7.384 7.634 95,205 7.4744 -0.65%
2007-05-17 0 7.700 7.650 7.750 7.600 8.700 655,000 5,400,000 8.2443 7.683 7.634 7.733 7.584 8.681 656,414 8.2265 -7.12%
2007-05-16 0 8.290 8.040 8.300 8.000 8.900 1,315,000 11,124,900 8.4600 8.272 8.023 8.282 7.983 8.881 1,317,838 8.4418 12.03%
2007-05-15 0 7.400 7.100 7.400 5.950 7.500 720,000 4,877,050 6.7737 7.384 7.085 7.384 5.937 7.484 721,554 6.7591 26.50%
2007-05-14 0 5.850 5.700 5.900 5.500 5.950 60,000 346,750 5.7792 5.837 5.688 5.887 5.488 5.937 60,129 5.7667 8.33%
2007-05-11 0 5.400 5.330 5.500 5.210 5.400 20,000 106,100 5.3050 5.388 5.319 5.488 5.199 5.388 20,043 5.2936 1.89%
2007-05-10 0 5.300 5.240 - 5.240 5.300 15,000 79,200 5.2800 5.289 5.229 - 5.229 5.289 15,032 5.2686 0.95%
2007-05-09 0 5.250 5.210 5.350 5.250 5.250 5,000 26,250 5.2500 5.239 5.199 5.338 5.239 5.239 5,011 5.2387 0.77%
2007-05-08 0 5.210 5.210 5.300 - - 0 0 - 5.199 5.199 5.289 - - 0 - 0.19%
2007-05-07 0 5.200 5.160 5.350 5.200 5.300 70,000 366,700 5.2386 5.189 5.149 5.338 5.189 5.289 70,151 5.2273 -3.70%
2007-05-04 0 5.400 5.250 5.500 5.400 5.400 10,000 54,000 5.4000 5.388 5.239 5.488 5.388 5.388 10,022 5.3884 1.89%
2007-05-03 0 5.300 5.210 5.400 5.200 5.300 60,000 313,000 5.2167 5.289 5.199 5.388 5.189 5.289 60,129 5.2054 1.92%
2007-05-02 0 5.200 5.160 5.360 5.200 5.320 160,000 838,300 5.2394 5.189 5.149 5.348 5.189 5.309 160,345 5.2281 -3.70%
2007-04-30 0 5.400 5.250 5.550 - - 0 0 - 5.388 5.239 5.538 - - 0 - 0.00%
2007-04-27 0 5.400 5.300 5.600 - - 0 0 - 5.388 5.289 5.588 - - 0 - 0.00%
2007-04-26 0 5.400 5.400 5.580 - - 0 0 - 5.388 5.388 5.568 - - 0 - 0.00%
2007-04-25 0 5.400 5.400 5.700 5.400 5.500 45,000 244,900 5.4422 5.388 5.388 5.688 5.388 5.488 45,097 5.4305 -3.91%
2007-04-24 0 5.620 5.450 5.730 - - 0 0 - 5.608 5.438 5.718 - - 0 - 0.00%
2007-04-23 0 5.620 5.580 5.680 5.620 5.800 10,000 57,100 5.7100 5.608 5.568 5.668 5.608 5.788 10,022 5.6977 -6.33%
2007-04-20 0 6.000 5.800 - 5.790 6.000 35,000 204,400 5.8400 5.987 5.788 - 5.778 5.987 35,076 5.8274 4.71%
2007-04-19 0 5.730 5.530 5.800 - - 0 0 - 5.718 5.518 5.788 - - 0 - 0.00%
2007-04-18 0 5.730 5.720 5.790 5.730 5.800 30,000 173,150 5.7717 5.718 5.708 5.778 5.718 5.788 30,065 5.7592 0.35%
2007-04-17 0 5.710 5.550 5.850 - - 0 0 - 5.698 5.538 5.837 - - 0 - 0.00%
2007-04-16 0 5.710 5.710 5.840 - - 0 0 - 5.698 5.698 5.827 - - 0 - 0.18%
2007-04-13 0 5.700 5.650 5.800 5.600 5.700 15,000 85,000 5.6667 5.688 5.638 5.788 5.588 5.688 15,032 5.6545 1.79%
2007-04-12 0 5.600 5.450 5.680 - - 0 0 - 5.588 5.438 5.668 - - 0 - 0.00%
2007-04-11 0 5.600 5.400 5.750 5.600 5.600 15,000 83,000 5.5333 5.588 5.388 5.738 5.588 5.588 15,032 5.5214 3.70%
2007-04-10 0 5.400 5.300 5.580 - - 0 0 - 5.388 5.289 5.568 - - 0 - 0.00%
2007-04-04 0 5.400 5.220 5.600 - - 0 0 - 5.388 5.209 5.588 - - 0 - 0.00%
2007-04-03 0 5.400 5.310 5.600 5.400 5.400 15,000 81,000 5.4000 5.388 5.299 5.588 5.388 5.388 15,032 5.3884 -4.26%
2007-04-02 0 5.640 - 5.680 - - 0 0 - 5.628 - 5.668 - - 0 - 0.00%
2007-03-30 0 5.640 5.300 5.660 - - 0 0 - 5.628 5.289 5.648 - - 0 - 0.00%
2007-03-29 0 5.640 - 5.650 - - 0 0 - 5.628 - 5.638 - - 0 - 0.00%
2007-03-28 0 5.640 5.350 5.640 - - 0 0 - 5.628 5.338 5.628 - - 0 - -0.53%
2007-03-27 0 5.670 - 5.670 - - 20,000 113,600 5.6800 5.658 - 5.658 - - 20,043 5.6678 -0.18%
2007-03-26 0 5.680 5.350 5.780 5.680 5.680 5,000 28,400 5.6800 5.668 5.338 5.768 5.668 5.668 5,011 5.6678 3.27%
2007-03-23 0 5.500 5.200 - 5.500 5.500 10,000 55,000 5.5000 5.488 5.189 - 5.488 5.488 10,022 5.4882 3.77%
2007-03-22 0 5.300 5.250 5.500 5.300 5.300 5,000 26,500 5.3000 5.289 5.239 5.488 5.289 5.289 5,011 5.2886 0.00%
2007-03-21 0 5.300 5.200 5.390 - - 0 0 - 5.289 5.189 5.378 - - 0 - 0.00%
2007-03-20 0 5.300 5.220 5.400 5.300 5.300 10,000 53,000 5.3000 5.289 5.209 5.388 5.289 5.289 10,022 5.2886 0.19%
2007-03-19 0 5.290 5.200 5.300 - - 0 0 - 5.279 5.189 5.289 - - 0 - 0.00%
2007-03-16 0 5.290 5.230 5.290 5.300 5.300 10,000 53,000 5.3000 5.279 5.219 5.279 5.289 5.289 10,022 5.2886 0.00%
2007-03-15 0 5.290 5.200 5.290 - - 0 0 - 5.279 5.189 5.279 - - 0 - -0.19%
2007-03-14 0 5.300 4.600 5.300 - - 0 0 - 5.289 4.590 5.289 - - 0 - 0.00%
2007-03-13 0 5.300 5.210 5.400 5.300 5.300 5,000 26,500 5.3000 5.289 5.199 5.388 5.289 5.289 5,011 5.2886 1.92%
2007-03-12 0 5.200 5.100 5.500 - - 0 0 - 5.189 5.089 5.488 - - 0 - 0.00%
2007-03-09 0 5.200 5.070 5.400 5.200 5.200 20,000 104,000 5.2000 5.189 5.059 5.388 5.189 5.189 20,043 5.1888 -1.89%
2007-03-08 0 5.300 4.500 - - - 0 0 - 5.289 4.490 - - - 0 - 0.00%
2007-03-07 0 5.300 5.000 5.300 - - 1,074 5,767 5.3696 5.289 4.989 5.289 - - 1,076 5.3581 -1.30%
2007-03-06 0 5.370 4.050 5.570 - - 0 0 - 5.358 4.041 5.558 - - 0 - 0.00%
2007-03-05 0 5.370 - 5.500 - - 0 0 - 5.358 - 5.488 - - 0 - 0.00%
2007-03-02 0 5.370 5.180 5.470 5.370 5.370 5,000 26,850 5.3700 5.358 5.169 5.458 5.358 5.358 5,011 5.3584 0.00%
2007-03-01 0 5.370 5.370 5.500 - - 0 0 - 5.358 5.358 5.488 - - 0 - 0.00%
2007-02-28 0 5.370 5.350 5.550 5.350 5.450 17,000 91,410 5.3771 5.358 5.338 5.538 5.338 5.438 17,037 5.3655 -5.95%
2007-02-27 0 5.710 5.630 5.780 5.710 5.710 10,000 57,100 5.7100 5.698 5.618 5.768 5.698 5.698 10,022 5.6977 -1.21%
2007-02-26 0 5.780 5.780 5.850 5.750 5.810 50,000 289,300 5.7860 5.768 5.768 5.837 5.738 5.797 50,108 5.7735 -2.03%
2007-02-23 0 5.900 5.820 5.940 - - 0 0 - 5.887 5.807 5.927 - - 0 - 0.00%
2007-02-22 0 5.900 5.880 5.950 5.830 5.900 35,000 205,200 5.8629 5.887 5.867 5.937 5.817 5.887 35,076 5.8502 1.03%
2007-02-21 0 5.840 5.840 5.950 5.830 5.830 5,000 29,150 5.8300 5.827 5.827 5.937 5.817 5.817 5,011 5.8174 -0.68%
2007-02-16 0 5.880 5.840 5.900 - - 0 0 - 5.867 5.827 5.887 - - 0 - 0.00%
2007-02-15 0 5.880 5.860 5.950 5.850 5.880 30,000 175,650 5.8550 5.867 5.847 5.937 5.837 5.867 30,065 5.8424 1.38%
2007-02-14 0 5.800 5.760 5.850 - - 0 0 - 5.788 5.748 5.837 - - 0 - 0.00%
2007-02-13 0 5.800 5.720 5.850 5.800 5.800 5,000 29,000 5.8000 5.788 5.708 5.837 5.788 5.788 5,011 5.7875 0.00%
2007-02-12 0 5.800 5.710 5.900 5.800 5.800 5,000 29,000 5.8000 5.788 5.698 5.887 5.788 5.788 5,011 5.7875 0.00%
2007-02-09 0 5.800 5.720 5.830 - - 0 0 - 5.788 5.708 5.817 - - 0 - 0.00%
2007-02-08 0 5.800 5.750 5.850 - - 0 0 - 5.788 5.738 5.837 - - 0 - 0.00%
2007-02-07 0 5.800 5.750 5.850 5.800 5.800 5,000 29,000 5.8000 5.788 5.738 5.837 5.788 5.788 5,011 5.7875 -0.85%
2007-02-06 0 5.850 5.760 5.850 - - 0 0 - 5.837 5.748 5.837 - - 0 - 0.00%
2007-02-05 0 5.850 5.810 5.850 5.850 5.850 10,000 58,500 5.8500 5.837 5.797 5.837 5.837 5.837 10,022 5.8374 1.74%
2007-02-02 0 5.750 5.700 5.800 - - 0 0 - 5.738 5.688 5.788 - - 0 - 0.00%
2007-02-01 0 5.750 5.680 5.800 5.750 5.750 10,000 57,500 5.7500 5.738 5.668 5.788 5.738 5.738 10,022 5.7376 -0.69%
2007-01-31 0 5.790 5.610 5.790 - - 0 0 - 5.778 5.598 5.778 - - 0 - -0.17%
2007-01-30 0 5.800 5.700 5.820 5.800 5.800 5,000 29,000 5.8000 5.788 5.688 5.807 5.788 5.788 5,011 5.7875 0.87%
2007-01-29 0 5.750 5.610 5.800 - - 0 0 - 5.738 5.598 5.788 - - 0 - 0.00%
2007-01-26 0 5.750 5.650 5.800 - - 0 0 - 5.738 5.638 5.788 - - 0 - 0.00%
2007-01-25 0 5.750 5.650 5.800 5.750 5.780 35,000 201,500 5.7571 5.738 5.638 5.788 5.738 5.768 35,076 5.7447 -1.71%
2007-01-24 0 5.850 5.760 5.850 5.800 5.850 60,000 349,000 5.8167 5.837 5.748 5.837 5.788 5.837 60,129 5.8041 1.74%
2007-01-23 0 5.750 5.710 5.800 5.710 5.750 35,000 200,050 5.7157 5.738 5.698 5.788 5.698 5.738 35,076 5.7034 0.17%
2007-01-22 0 5.740 5.740 5.850 5.740 5.740 5,000 28,700 5.7400 5.728 5.728 5.837 5.728 5.728 5,011 5.7276 0.53%
2007-01-19 0 5.710 5.710 5.790 5.700 5.700 10,000 57,000 5.7000 5.698 5.698 5.778 5.688 5.688 10,022 5.6877 0.18%
2007-01-18 0 5.700 5.700 5.800 5.700 5.800 15,000 86,000 5.7333 5.688 5.688 5.788 5.688 5.788 15,032 5.7210 0.71%
2007-01-17 0 5.660 5.660 5.700 5.650 5.680 45,000 254,700 5.6600 5.648 5.648 5.688 5.638 5.668 45,097 5.6478 0.18%
2007-01-16 0 5.650 5.650 5.720 5.630 5.650 55,000 309,950 5.6355 5.638 5.638 5.708 5.618 5.638 55,119 5.6233 -0.88%
2007-01-15 0 5.700 5.660 5.780 5.650 5.700 105,000 597,150 5.6871 5.688 5.648 5.768 5.638 5.688 105,227 5.6749 1.42%
2007-01-12 0 5.620 5.600 5.700 5.600 5.620 40,000 224,300 5.6075 5.608 5.588 5.688 5.588 5.608 40,086 5.5954 0.36%
2007-01-11 0 5.600 5.600 5.650 5.600 5.610 20,000 112,100 5.6050 5.588 5.588 5.638 5.588 5.598 20,043 5.5929 -0.18%
2007-01-10 0 5.610 5.610 5.700 5.600 5.650 30,000 168,850 5.6283 5.598 5.598 5.688 5.588 5.638 30,065 5.6162 -0.53%
2007-01-09 0 5.640 5.640 5.770 5.620 5.620 15,000 84,300 5.6200 5.628 5.628 5.758 5.608 5.608 15,032 5.6079 0.00%
2007-01-08 0 5.640 5.640 5.750 5.610 5.610 10,000 56,100 5.6100 5.628 5.628 5.738 5.598 5.598 10,022 5.5979 0.36%
2007-01-05 0 5.620 5.620 5.820 5.600 5.630 15,000 84,250 5.6167 5.608 5.608 5.807 5.588 5.618 15,032 5.6046 0.36%
2007-01-04 0 5.600 5.600 5.650 5.600 5.620 40,000 224,500 5.6125 5.588 5.588 5.638 5.588 5.608 40,086 5.6004 -0.36%
2007-01-03 0 5.620 5.620 5.680 5.500 5.700 70,000 393,400 5.6200 5.608 5.608 5.668 5.488 5.688 70,151 5.6079 3.12%
2007-01-02 0 5.450 5.400 5.480 5.290 5.450 50,000 267,300 5.3460 5.438 5.388 5.468 5.279 5.438 50,108 5.3345 7.28%
2006-12-29 0 5.080 5.080 5.150 5.050 5.100 75,000 381,100 5.0813 5.069 5.069 5.139 5.039 5.089 75,162 5.0704 -2.31%
2006-12-28 0 5.200 5.150 5.490 5.200 5.200 40,000 208,000 5.2000 5.189 5.139 5.478 5.189 5.189 40,086 5.1888 -1.70%
2006-12-27 0 5.290 5.240 5.350 5.290 5.290 20,000 105,800 5.2900 5.279 5.229 5.338 5.279 5.279 20,043 5.2786 0.00%
2006-12-22 0 5.290 5.290 5.380 - - 0 0 - 5.279 5.279 5.368 - - 0 - 0.19%
2006-12-21 0 5.280 5.280 5.400 5.260 5.260 5,000 26,300 5.2600 5.269 5.269 5.388 5.249 5.249 5,011 5.2487 0.38%
2006-12-20 0 5.260 5.260 5.400 5.250 5.250 5,000 26,250 5.2500 5.249 5.249 5.388 5.239 5.239 5,011 5.2387 0.00%
2006-12-19 0 5.260 5.260 5.380 5.250 5.260 30,000 157,600 5.2533 5.249 5.249 5.368 5.239 5.249 30,065 5.2420 -1.68%
2006-12-18 0 5.350 5.300 5.400 - - 0 0 - 5.338 5.289 5.388 - - 0 - 0.00%
2006-12-15 0 5.350 5.300 5.350 5.300 5.350 10,000 53,250 5.3250 5.338 5.289 5.338 5.289 5.338 10,022 5.3135 1.71%
2006-12-14 0 5.260 5.260 5.400 - - 0 0 - 5.249 5.249 5.388 - - 0 - 1.15%
2006-12-13 0 5.200 5.100 5.290 5.100 5.250 110,000 571,800 5.1982 5.189 5.089 5.279 5.089 5.239 110,237 5.1870 1.96%
2006-12-12 0 5.100 5.100 5.300 5.100 5.200 40,000 207,000 5.1750 5.089 5.089 5.289 5.089 5.189 40,086 5.1639 -2.67%
2006-12-11 0 5.240 5.240 5.400 5.230 5.230 10,000 52,300 5.2300 5.229 5.229 5.388 5.219 5.219 10,022 5.2187 -2.96%
2006-12-08 0 5.400 5.240 5.450 - - 0 0 - 5.388 5.229 5.438 - - 0 - 0.00%
2006-12-07 0 5.400 5.250 5.450 - - 0 0 - 5.388 5.239 5.438 - - 0 - 0.00%
2006-12-06 0 5.400 5.280 5.450 5.250 5.400 40,000 213,100 5.3275 5.388 5.269 5.438 5.239 5.388 40,086 5.3160 1.89%
2006-12-05 0 5.300 5.250 5.400 5.280 5.300 40,000 211,500 5.2875 5.289 5.239 5.388 5.269 5.289 40,086 5.2761 0.95%
2006-12-04 0 5.250 5.090 5.290 - - 0 0 - 5.239 5.079 5.279 - - 0 - 0.00%
2006-12-01 0 5.250 5.100 5.250 - - 0 0 - 5.239 5.089 5.239 - - 0 - -0.94%
2006-11-30 0 5.300 5.100 5.350 5.200 5.300 15,000 78,750 5.2500 5.289 5.089 5.338 5.189 5.289 15,032 5.2387 1.92%
2006-11-29 0 5.200 5.150 5.250 5.150 5.200 10,000 51,750 5.1750 5.189 5.139 5.239 5.139 5.189 10,022 5.1639 2.97%
2006-11-28 0 5.050 5.030 5.100 5.050 5.100 35,000 178,050 5.0871 5.039 5.019 5.089 5.039 5.089 35,076 5.0762 -4.17%
2006-11-27 0 5.270 5.270 5.470 5.260 5.500 50,000 266,200 5.3240 5.259 5.259 5.458 5.249 5.488 50,108 5.3125 -7.54%
2006-11-24 0 5.700 5.600 5.700 5.190 5.700 115,000 633,000 5.5043 5.688 5.588 5.688 5.179 5.688 115,248 5.4925 10.89%
2006-11-23 0 5.140 5.100 5.140 4.900 5.150 55,000 277,000 5.0364 5.129 5.089 5.129 4.889 5.139 55,119 5.0255 4.90%
2006-11-22 0 4.900 4.900 5.000 4.900 4.900 31,000 151,700 4.8935 4.889 4.889 4.989 4.889 4.889 31,067 4.8830 1.03%
2006-11-21 0 4.850 4.810 4.900 - - 0 0 - 4.840 4.800 4.889 - - 0 - 0.00%
2006-11-20 0 4.850 4.850 5.000 - - 0 0 - 4.840 4.840 4.989 - - 0 - 0.00%
2006-11-17 0 4.850 4.810 5.000 - - 0 0 - 4.840 4.800 4.989 - - 0 - 0.00%
2006-11-16 0 4.850 4.850 5.000 - - 0 0 - 4.840 4.840 4.989 - - 0 - 0.00%
2006-11-15 0 4.850 4.730 4.900 - - 0 0 - 4.840 4.720 4.889 - - 0 - 0.00%
2006-11-14 0 4.850 4.810 5.000 4.850 4.870 20,000 97,200 4.8600 4.840 4.800 4.989 4.840 4.860 20,043 4.8495 0.00%
2006-11-13 0 4.850 4.700 5.050 - - 0 0 - 4.840 4.690 5.039 - - 0 - 0.00%
2006-11-10 0 4.850 4.850 5.050 - - 0 0 - 4.840 4.840 5.039 - - 0 - 1.04%
2006-11-09 0 4.800 4.800 4.990 4.800 4.800 20,000 96,000 4.8000 4.790 4.790 4.979 4.790 4.790 20,043 4.7897 -0.62%
2006-11-08 0 4.830 4.830 5.030 - - 0 0 - 4.820 4.820 5.019 - - 0 - 0.00%
2006-11-07 0 4.830 4.810 5.010 4.810 4.830 15,000 72,350 4.8233 4.820 4.800 4.999 4.800 4.820 15,032 4.8129 0.42%
2006-11-06 0 4.810 4.810 5.000 4.800 4.800 10,000 48,000 4.8000 4.800 4.800 4.989 4.790 4.790 10,022 4.7897 -1.84%
2006-11-03 0 4.900 4.900 5.000 - - 0 0 - 4.889 4.889 4.989 - - 0 - 0.00%
2006-11-02 0 4.900 4.830 5.000 4.900 4.910 60,000 294,100 4.9017 4.889 4.820 4.989 4.889 4.899 60,129 4.8911 0.00%
2006-11-01 0 4.900 4.850 5.050 4.900 4.900 40,000 196,000 4.9000 4.889 4.840 5.039 4.889 4.889 40,086 4.8894 1.87%
2006-10-31 0 4.810 4.810 4.900 4.810 4.810 5,000 24,050 4.8100 4.800 4.800 4.889 4.800 4.800 5,011 4.7996 -1.64%
2006-10-27 0 4.890 4.690 4.900 - - 0 0 - 4.879 4.680 4.889 - - 0 - 0.00%
2006-10-26 0 4.890 4.800 4.890 - - 0 0 - 4.879 4.790 4.879 - - 0 - -0.20%
2006-10-25 0 4.900 4.800 4.980 4.900 4.900 20,000 98,000 4.9000 4.889 4.790 4.969 4.889 4.889 20,043 4.8894 -0.20%
2006-10-24 0 4.910 4.840 4.950 4.900 4.930 70,000 344,600 4.9229 4.899 4.830 4.939 4.889 4.919 70,151 4.9123 2.29%
2006-10-23 0 4.800 4.750 4.930 4.800 4.850 20,000 96,500 4.8250 4.790 4.740 4.919 4.790 4.840 20,043 4.8146 -1.64%
2006-10-20 0 4.880 4.780 5.000 4.880 4.880 20,000 97,600 4.8800 4.869 4.770 4.989 4.869 4.869 20,043 4.8695 -0.81%
2006-10-19 0 4.920 4.720 5.030 - - 0 0 - 4.909 4.710 5.019 - - 0 - 0.00%
2006-10-18 0 4.920 4.900 5.030 4.920 4.920 20,000 98,400 4.9200 4.909 4.889 5.019 4.909 4.909 20,043 4.9094 -0.20%
2006-10-17 0 4.930 4.910 5.030 4.930 4.930 10,000 49,300 4.9300 4.919 4.899 5.019 4.919 4.919 10,022 4.9194 -1.20%
2006-10-16 0 4.990 4.900 5.020 4.990 4.990 5,000 24,950 4.9900 4.979 4.889 5.009 4.979 4.979 5,011 4.9793 -0.60%
2006-10-13 0 5.020 5.020 5.100 - - 0 0 - 5.009 5.009 5.089 - - 0 - 0.00%
2006-10-12 0 5.020 5.020 5.100 5.020 5.050 30,000 150,900 5.0300 5.009 5.009 5.089 5.009 5.039 30,065 5.0192 -0.20%
2006-10-11 0 5.030 4.990 5.130 5.030 5.100 20,000 101,300 5.0650 5.019 4.979 5.119 5.019 5.089 20,043 5.0541 -1.37%
2006-10-10 0 5.100 5.040 5.200 5.100 5.100 30,000 153,000 5.1000 5.089 5.029 5.189 5.089 5.089 30,065 5.0890 2.41%
2006-10-09 0 4.980 4.980 5.100 4.970 4.970 20,000 99,400 4.9700 4.969 4.969 5.089 4.959 4.959 20,043 4.9593 -2.35%
2006-10-06 0 5.100 5.100 5.250 5.100 5.100 20,000 102,000 5.1000 5.089 5.089 5.239 5.089 5.089 20,043 5.0890 2.00%
2006-10-05 0 5.000 4.960 5.100 5.000 5.000 10,000 50,000 5.0000 4.989 4.949 5.089 4.989 4.989 10,022 4.9892 -1.96%
2006-10-04 0 5.100 5.000 5.130 - - 0 0 - 5.089 4.989 5.119 - - 0 - 0.00%
2006-10-03 0 5.100 5.000 5.180 5.100 5.100 100,000 510,000 5.1000 5.089 4.989 5.169 5.089 5.089 100,216 5.0890 0.99%
2006-09-29 0 5.050 5.000 5.100 - - 55 286 5.2000 5.039 4.989 5.089 - - 55 5.1888 0.00%
2006-09-28 0 5.050 5.000 5.100 - - 0 0 - 5.039 4.989 5.089 - - 0 - 0.00%
2006-09-27 0 5.050 5.000 5.050 - - 0 0 - 5.039 4.989 5.039 - - 0 - -0.39%
2006-09-26 0 5.070 4.950 5.070 - - 0 0 - 5.059 4.939 5.059 - - 0 - 0.00%
2006-09-25 0 5.070 5.020 5.160 - - 0 0 - 5.059 5.009 5.149 - - 0 - 0.00%
2006-09-22 0 5.070 5.000 5.120 - - 0 0 - 5.059 4.989 5.109 - - 0 - 0.00%
2006-09-21 0 5.070 5.050 5.180 5.070 5.090 35,000 177,750 5.0786 5.059 5.039 5.169 5.059 5.079 35,076 5.0676 -2.12%
2006-09-20 0 5.180 5.130 5.180 5.130 5.180 65,000 335,350 5.1592 5.169 5.119 5.169 5.119 5.169 65,140 5.1481 2.37%
2006-09-19 0 5.060 5.040 5.130 5.060 5.100 20,000 101,600 5.0800 5.049 5.029 5.119 5.049 5.089 20,043 5.0691 1.00%
2006-09-18 0 5.010 5.010 5.100 5.010 5.010 10,000 50,100 5.0100 4.999 4.999 5.089 4.999 4.999 10,022 4.9992 -0.79%
2006-09-15 0 5.050 5.050 5.230 5.020 5.020 10,000 50,200 5.0200 5.039 5.039 5.219 5.009 5.009 10,022 5.0092 -1.94%
2006-09-14 0 5.150 5.150 5.200 5.080 5.150 35,000 179,250 5.1214 5.139 5.139 5.189 5.069 5.139 35,076 5.1104 0.98%
2006-09-13 0 5.100 5.100 5.200 5.080 5.100 20,000 101,800 5.0900 5.089 5.089 5.189 5.069 5.089 20,043 5.0790 -1.92%
2006-09-12 0 5.200 5.170 5.240 5.100 5.200 15,000 77,000 5.1333 5.189 5.159 5.229 5.089 5.189 15,032 5.1223 0.97%
2006-09-11 0 5.150 5.150 5.200 5.150 5.150 10,000 51,500 5.1500 5.139 5.139 5.189 5.139 5.139 10,022 5.1389 0.39%
2006-09-08 0 5.130 5.080 5.130 5.130 5.130 5,000 25,650 5.1300 5.119 5.069 5.119 5.119 5.119 5,011 5.1190 0.98%
2006-09-07 0 5.080 5.030 5.200 - - 0 0 - 5.069 5.019 5.189 - - 0 - 0.00%
2006-09-06 0 5.080 5.080 5.100 5.050 5.080 50,000 252,650 5.0530 5.069 5.069 5.089 5.039 5.069 50,108 5.0421 1.20%
2006-09-05 0 5.020 5.010 5.100 5.020 5.020 20,000 100,400 5.0200 5.009 4.999 5.089 5.009 5.009 20,043 5.0092 -0.20%
2006-09-04 0 5.030 5.020 5.090 5.020 5.030 60,000 301,700 5.0283 5.019 5.009 5.079 5.009 5.019 60,129 5.0175 -1.18%
2006-09-01 0 5.090 5.020 5.100 - - 0 0 - 5.079 5.009 5.089 - - 0 - 0.00%
2006-08-31 0 5.090 5.010 5.150 5.090 5.100 35,000 178,300 5.0943 5.079 4.999 5.139 5.079 5.089 35,076 5.0833 1.19%
2006-08-30 0 5.030 5.030 5.090 - - 0 0 - 5.019 5.019 5.079 - - 0 - 0.00%
2006-08-29 0 5.030 5.010 5.100 5.030 5.100 10,000 50,650 5.0650 5.019 4.999 5.089 5.019 5.089 10,022 5.0541 -0.40%
2006-08-28 0 5.050 5.020 5.100 5.050 5.050 10,000 50,500 5.0500 5.039 5.009 5.089 5.039 5.039 10,022 5.0391 -0.39%
2006-08-25 0 5.070 5.040 5.100 5.070 5.070 10,000 50,700 5.0700 5.059 5.029 5.089 5.059 5.059 10,022 5.0591 -0.59%
2006-08-24 0 5.100 5.050 5.190 5.100 5.100 5,000 25,500 5.1000 5.089 5.039 5.179 5.089 5.089 5,011 5.0890 0.00%
2006-08-23 0 5.100 5.020 5.160 5.100 5.100 15,000 76,550 5.1033 5.089 5.009 5.149 5.089 5.089 15,032 5.0923 -1.92%
2006-08-22 0 5.200 5.030 5.200 - - 0 0 - 5.189 5.019 5.189 - - 0 - 0.00%
2006-08-21 0 5.200 5.030 5.200 - - 0 0 - 5.189 5.019 5.189 - - 0 - 0.00%
2006-08-18 0 5.200 5.110 5.230 5.200 5.300 75,000 391,100 5.2147 5.189 5.099 5.219 5.189 5.289 75,162 5.2034 4.00%
2006-08-17 0 5.000 4.950 5.100 4.940 5.000 45,000 224,400 4.9867 4.989 4.939 5.089 4.929 4.989 45,097 4.9759 1.21%
2006-08-16 0 4.940 4.830 4.950 4.600 4.940 60,000 290,500 4.8417 4.929 4.820 4.939 4.590 4.929 60,129 4.8312 9.78%
2006-08-15 0 4.500 4.500 4.600 4.500 4.500 10,000 45,000 4.5000 4.490 4.490 4.590 4.490 4.490 10,022 4.4903 0.00%
2006-08-14 0 4.500 4.470 4.600 4.500 4.500 15,000 67,500 4.5000 4.490 4.460 4.590 4.490 4.490 15,032 4.4903 -2.17%
2006-08-11 0 4.600 4.600 4.800 4.600 4.600 40,000 184,000 4.6000 4.590 4.590 4.790 4.590 4.590 40,086 4.5901 -4.17%
2006-08-10 0 4.800 4.640 4.900 4.800 4.800 5,000 24,000 4.8000 4.790 4.630 4.889 4.790 4.790 5,011 4.7897 0.00%
2006-08-09 0 4.800 4.650 4.800 4.610 4.850 85,000 403,350 4.7453 4.790 4.640 4.790 4.600 4.840 85,183 4.7351 -4.00%
2006-08-08 0 5.000 4.900 5.150 5.000 5.000 10,000 50,000 5.0000 4.989 4.889 5.139 4.989 4.989 10,022 4.9892 -2.91%
2006-08-07 0 5.150 5.020 5.160 - - 0 0 - 5.139 5.009 5.149 - - 0 - 0.00%
2006-08-04 0 5.150 5.060 5.150 5.100 5.150 30,000 153,400 5.1133 5.139 5.049 5.139 5.089 5.139 30,065 5.1023 0.98%
2006-08-03 0 5.100 4.960 5.100 - - 0 0 - 5.089 4.949 5.089 - - 0 - -0.97%
2006-08-02 0 5.150 5.000 5.150 - - 0 0 - 5.139 4.989 5.139 - - 0 - -0.96%
2006-08-01 0 5.200 5.000 5.250 - - 0 0 - 5.189 4.989 5.239 - - 0 - 0.00%
2006-07-31 0 5.200 - 5.300 5.200 5.200 5,000 26,000 5.2000 5.189 - 5.289 5.189 5.189 5,011 5.1888 -0.95%
2006-07-28 0 5.250 5.100 5.300 5.250 5.250 5,000 26,250 5.2500 5.239 5.089 5.289 5.239 5.239 5,011 5.2387 -0.94%
2006-07-27 0 5.300 5.250 5.300 - - 0 0 - 5.289 5.239 5.289 - - 0 - 0.00%
2006-07-26 0 5.300 5.200 5.300 - - 0 0 - 5.289 5.189 5.289 - - 0 - 0.00%
2006-07-25 0 5.300 5.250 5.300 - - 0 0 - 5.289 5.239 5.289 - - 0 - 0.00%
2006-07-24 0 5.300 5.200 5.300 - - 0 0 - 5.289 5.189 5.289 - - 0 - 0.00%
2006-07-21 0 5.300 5.250 5.350 5.300 5.300 5,000 26,500 5.3000 5.289 5.239 5.338 5.289 5.289 5,011 5.2886 0.00%
2006-07-20 0 5.300 5.300 5.350 5.300 5.300 5,000 26,500 5.3000 5.289 5.289 5.338 5.289 5.289 5,011 5.2886 1.92%
2006-07-19 0 5.200 5.200 5.400 - - 0 0 - 5.189 5.189 5.388 - - 0 - 0.00%
2006-07-18 0 5.200 5.050 5.400 - - 0 0 - 5.189 5.039 5.388 - - 0 - 0.00%
2006-07-17 0 5.200 5.200 6.000 5.200 5.250 20,000 104,250 5.2125 5.189 5.189 5.987 5.189 5.239 20,043 5.2013 -3.70%
2006-07-14 0 5.400 5.250 5.450 - - 0 0 - 5.388 5.239 5.438 - - 0 - 0.00%
2006-07-13 0 5.400 5.400 5.900 5.400 5.400 40,000 216,000 5.4000 5.388 5.388 5.887 5.388 5.388 40,086 5.3884 -2.70%
2006-07-12 0 5.550 5.400 5.800 - - 0 0 - 5.538 5.388 5.788 - - 0 - 0.00%
2006-07-11 0 5.550 5.500 5.650 - - 0 0 - 5.538 5.488 5.638 - - 0 - 0.00%
2006-07-10 0 5.550 5.550 5.700 5.550 5.600 20,000 111,500 5.5750 5.538 5.538 5.688 5.538 5.588 20,043 5.5630 -2.63%
2006-07-07 0 5.700 5.650 5.750 5.700 5.700 20,000 114,000 5.7000 5.688 5.638 5.738 5.688 5.688 20,043 5.6877 -1.72%
2006-07-06 0 5.800 5.600 5.900 - - 0 0 - 5.788 5.588 5.887 - - 0 - 0.00%
2006-07-05 0 5.800 5.650 6.000 - - 0 0 - 5.788 5.638 5.987 - - 0 - 0.00%
2006-07-04 0 5.800 5.750 5.950 - - 0 0 - 5.788 5.738 5.937 - - 0 - 0.00%
2006-07-03 0 5.800 5.700 5.950 5.800 5.800 10,000 58,000 5.8000 5.788 5.688 5.937 5.788 5.788 10,022 5.7875 -0.85%
2006-06-30 0 5.850 5.850 6.000 - - 0 0 - 5.837 5.837 5.987 - - 0 - 0.00%
2006-06-29 0 5.850 5.850 5.950 - - 0 0 - 5.837 5.837 5.937 - - 0 - 0.00%
2006-06-28 0 5.850 5.800 6.050 - - 0 0 - 5.837 5.788 6.037 - - 0 - 0.00%
2006-06-27 0 5.850 5.850 6.050 - - 0 0 - 5.837 5.837 6.037 - - 0 - 0.00%
2006-06-26 0 5.850 5.850 6.000 - - 0 0 - 5.837 5.837 5.987 - - 0 - 0.00%
2006-06-23 0 5.850 5.850 6.000 5.850 5.850 10,000 58,500 5.8500 5.837 5.837 5.987 5.837 5.837 10,022 5.8374 0.00%
2006-06-22 0 5.850 5.850 6.000 5.850 5.850 30,000 175,500 5.8500 5.837 5.837 5.987 5.837 5.837 30,065 5.8374 0.00%
2006-06-21 0 5.850 5.850 6.000 5.850 5.900 15,000 88,250 5.8833 5.837 5.837 5.987 5.837 5.887 15,032 5.8707 -1.68%
2006-06-20 0 5.950 5.800 6.000 5.950 5.950 5,000 29,750 5.9500 5.937 5.788 5.987 5.937 5.937 5,011 5.9372 -1.65%
2006-06-19 0 6.050 5.900 6.050 - - 0 0 - 6.037 5.887 6.037 - - 0 - 0.00%
2006-06-16 0 6.050 5.950 6.150 - - 0 0 - 6.037 5.937 6.137 - - 0 - 0.00%
2006-06-15 0 6.050 5.850 6.200 - - 2,574 14,801 5.7502 6.037 5.837 6.187 - - 2,580 5.7378 0.00%
2006-06-14 0 6.050 5.900 6.050 - - 0 0 - 6.037 5.887 6.037 - - 0 - -0.82%
2006-06-13 0 6.100 5.950 6.200 6.100 6.100 155,000 945,500 6.1000 6.087 5.937 6.187 6.087 6.087 155,335 6.0869 0.00%
2006-06-12 0 6.100 6.150 6.200 6.100 6.100 10,000 61,000 6.1000 6.087 6.137 6.187 6.087 6.087 10,022 6.0869 0.00%
2006-06-09 0 6.100 6.100 6.200 6.100 6.100 50,000 305,000 6.1000 6.087 6.087 6.187 6.087 6.087 50,108 6.0869 0.83%
2006-06-08 0 6.050 6.050 6.200 6.050 6.100 100,000 608,000 6.0800 6.037 6.037 6.187 6.037 6.087 100,216 6.0669 -1.63%
2006-06-07 0 6.150 6.100 6.200 6.150 6.150 10,000 61,500 6.1500 6.137 6.087 6.187 6.137 6.137 10,022 6.1368 0.82%
2006-06-06 0 6.100 6.100 6.500 6.100 6.100 10,000 61,000 6.1000 6.087 6.087 6.486 6.087 6.087 10,022 6.0869 0.00%
2006-06-05 0 6.100 6.100 6.200 - - 0 0 - 6.087 6.087 6.187 - - 0 - 0.00%
2006-06-02 0 6.100 6.100 6.200 6.100 6.100 50,000 305,000 6.1000 6.087 6.087 6.187 6.087 6.087 50,108 6.0869 0.00%
2006-06-01 0 6.100 6.100 6.200 6.100 6.100 40,000 244,000 6.1000 6.087 6.087 6.187 6.087 6.087 40,086 6.0869 0.00%
2006-05-30 0 6.100 6.100 6.150 6.100 6.100 5,000 30,500 6.1000 6.087 6.087 6.137 6.087 6.087 5,011 6.0869 -0.81%
2006-05-29 0 6.150 6.150 6.200 6.150 6.150 5,000 30,750 6.1500 6.137 6.137 6.187 6.137 6.137 5,011 6.1368 0.00%
2006-05-26 0 6.150 6.100 6.200 - - 0 0 - 6.137 6.087 6.187 - - 0 - 0.00%
2006-05-25 0 6.150 6.100 6.300 6.150 6.150 45,000 276,750 6.1500 6.137 6.087 6.286 6.137 6.137 45,097 6.1368 0.82%
2006-05-24 0 6.100 6.100 6.250 - - 0 0 - 6.087 6.087 6.237 - - 0 - 0.00%
2006-05-23 0 6.100 6.100 6.200 6.100 6.100 10,000 61,000 6.1000 6.087 6.087 6.187 6.087 6.087 10,022 6.0869 0.83%
2006-05-22 0 6.050 6.050 6.200 6.050 6.150 35,000 213,000 6.0857 6.037 6.037 6.187 6.037 6.137 35,076 6.0726 -4.72%
2006-05-19 0 6.350 6.250 6.350 6.200 6.500 100,000 635,750 6.3575 6.336 6.237 6.336 6.187 6.486 100,216 6.3438 4.10%
2006-05-18 0 6.100 6.050 6.150 6.050 6.100 75,000 456,250 6.0833 6.087 6.037 6.137 6.037 6.087 75,162 6.0702 0.00%
2006-05-17 0 6.100 6.000 6.150 6.000 6.100 55,000 334,500 6.0818 6.087 5.987 6.137 5.987 6.087 55,119 6.0687 7.02%
2006-05-16 0 5.700 5.650 5.950 5.700 5.750 20,000 114,500 5.7250 5.688 5.638 5.937 5.688 5.738 20,043 5.7127 -6.56%
2006-05-15 0 6.100 5.750 6.200 - - 0 0 - 6.087 5.738 6.187 - - 0 - 0.00%
2006-05-12 0 6.100 5.850 6.100 - - 0 0 - 6.087 5.837 6.087 - - 0 - 0.00%
2006-05-11 0 6.100 5.950 6.100 - - 0 0 - 6.087 5.937 6.087 - - 0 - 0.00%
2006-05-10 0 6.100 5.950 6.200 6.100 6.100 10,000 61,000 6.1000 6.087 5.937 6.187 6.087 6.087 10,022 6.0869 0.00%
2006-05-09 0 6.100 5.950 6.250 - - 0 0 - 6.087 5.937 6.237 - - 0 - 0.00%
2006-05-08 0 6.100 6.050 6.200 6.100 6.100 10,000 61,000 6.1000 6.087 6.037 6.187 6.087 6.087 10,022 6.0869 -1.61%
2006-05-04 0 6.200 6.200 6.300 6.200 6.200 105,000 651,000 6.2000 6.187 6.187 6.286 6.187 6.187 105,227 6.1866 0.00%
2006-05-03 0 6.200 6.050 6.200 6.200 6.250 250,000 1,551,750 6.2070 6.187 6.037 6.187 6.187 6.237 250,540 6.1936 0.00%
2006-05-02 0 6.200 6.100 6.300 6.200 6.200 10,000 62,000 6.2000 6.187 6.087 6.286 6.187 6.187 10,022 6.1866 4.20%
2006-04-28 0 5.950 5.950 6.200 5.850 5.850 15,000 87,750 5.8500 5.937 5.937 6.187 5.837 5.837 15,032 5.8374 -4.03%
2006-04-27 0 6.200 6.200 6.300 6.200 6.200 45,000 279,000 6.2000 6.187 6.187 6.286 6.187 6.187 45,097 6.1866 0.00%
2006-04-26 0 6.200 6.200 6.250 6.200 6.200 45,000 279,000 6.2000 6.187 6.187 6.237 6.187 6.187 45,097 6.1866 0.00%
2006-04-25 0 6.200 6.150 6.300 6.100 6.200 480,000 2,947,500 6.1406 6.187 6.137 6.286 6.087 6.187 481,036 6.1274 0.00%
2006-04-24 0 6.200 6.150 6.300 6.050 6.250 385,000 2,378,000 6.1766 6.187 6.137 6.286 6.037 6.237 385,831 6.1633 1.64%
2006-04-21 0 6.100 5.900 6.100 6.100 6.100 20,000 122,000 6.1000 6.087 5.887 6.087 6.087 6.087 20,043 6.0869 0.00%
2006-04-20 0 6.100 6.050 6.200 6.050 6.100 15,000 91,000 6.0667 6.087 6.037 6.187 6.037 6.087 15,032 6.0536 0.83%
2006-04-19 0 6.050 6.000 6.050 6.050 6.100 15,000 91,250 6.0833 6.037 5.987 6.037 6.037 6.087 15,032 6.0702 0.83%
2006-04-18 0 6.000 6.000 6.100 6.000 6.050 20,000 120,500 6.0250 5.987 5.987 6.087 5.987 6.037 20,043 6.0120 0.84%
2006-04-13 0 5.950 5.950 6.200 5.950 6.100 25,000 150,750 6.0300 5.937 5.937 6.187 5.937 6.087 25,054 6.0170 -2.46%
2006-04-12 0 6.100 5.800 6.100 6.100 6.100 10,000 61,000 6.1000 6.087 5.788 6.087 6.087 6.087 10,022 6.0869 0.00%
2006-04-11 0 6.100 5.900 6.300 6.100 6.100 20,000 122,000 6.1000 6.087 5.887 6.286 6.087 6.087 20,043 6.0869 0.00%
2006-04-10 0 6.100 6.100 6.200 - - 0 0 - 6.087 6.087 6.187 - - 0 - 0.00%
2006-04-07 0 6.100 6.050 6.250 6.000 6.200 30,000 183,500 6.1167 6.087 6.037 6.237 5.987 6.187 30,065 6.1035 -1.61%
2006-04-06 0 6.200 6.200 6.300 6.100 6.200 25,000 153,500 6.1400 6.187 6.187 6.286 6.087 6.187 25,054 6.1268 1.64%
2006-04-04 0 6.100 6.100 6.300 6.100 6.100 5,000 30,500 6.1000 6.087 6.087 6.286 6.087 6.087 5,011 6.0869 0.00%
2006-04-03 0 6.100 6.100 6.300 6.100 6.200 60,000 368,750 6.1458 6.087 6.087 6.286 6.087 6.187 60,129 6.1326 -1.61%
2006-03-31 0 6.200 6.200 6.350 6.200 6.250 120,000 744,250 6.2021 6.187 6.187 6.336 6.187 6.237 120,259 6.1887 -1.59%
2006-03-30 0 6.300 6.200 6.300 6.200 6.300 134,945 840,670 6.2297 6.286 6.187 6.286 6.187 6.286 135,236 6.2163 1.61%
2006-03-29 0 6.200 6.200 6.300 6.200 6.200 10,000 62,000 6.2000 6.187 6.187 6.286 6.187 6.187 10,022 6.1866 0.81%
2006-03-28 0 6.150 6.150 6.300 6.150 6.150 25,000 153,750 6.1500 6.137 6.137 6.286 6.137 6.137 25,054 6.1368 -1.60%
2006-03-27 0 6.250 6.250 6.350 6.200 6.300 80,000 500,250 6.2531 6.237 6.237 6.336 6.187 6.286 80,173 6.2397 3.31%
2006-03-24 0 6.050 6.000 6.200 6.000 6.050 30,000 180,500 6.0167 6.037 5.987 6.187 5.987 6.037 30,065 6.0037 0.00%
2006-03-23 0 6.050 6.000 6.250 5.950 6.050 25,000 150,000 6.0000 6.037 5.987 6.237 5.937 6.037 25,054 5.9871 2.54%
2006-03-22 0 5.900 5.800 5.900 5.800 5.900 15,000 88,000 5.8667 5.887 5.788 5.887 5.788 5.887 15,032 5.8540 -0.84%
2006-03-21 0 5.950 5.800 5.950 5.950 5.950 20,000 119,000 5.9500 5.937 5.788 5.937 5.937 5.937 20,043 5.9372 2.59%
2006-03-20 0 5.800 5.750 5.900 5.800 5.900 60,000 351,500 5.8583 5.788 5.738 5.887 5.788 5.887 60,129 5.8457 -3.33%
2006-03-17 0 6.000 5.900 6.200 6.000 6.000 10,000 60,000 6.0000 5.987 5.887 6.187 5.987 5.987 10,022 5.9871 -1.64%
2006-03-16 0 6.100 5.900 6.200 - - 0 0 - 6.087 5.887 6.187 - - 0 - 0.00%
2006-03-15 0 6.100 6.000 6.300 6.100 6.300 100,000 619,000 6.1900 6.087 5.987 6.286 6.087 6.286 100,216 6.1767 -3.17%
2006-03-14 0 6.300 6.200 6.400 6.200 6.350 35,000 219,250 6.2643 6.286 6.187 6.386 6.187 6.336 35,076 6.2508 1.61%
2006-03-13 0 6.200 6.200 6.300 6.200 6.250 10,000 62,250 6.2250 6.187 6.187 6.286 6.187 6.237 10,022 6.2116 -2.36%
2006-03-10 0 6.350 6.300 6.400 6.000 6.450 290,000 1,799,750 6.2060 6.336 6.286 6.386 5.987 6.436 290,626 6.1927 7.63%
2006-03-09 0 5.900 5.850 6.000 5.700 5.900 95,000 548,500 5.7737 5.887 5.837 5.987 5.688 5.887 95,205 5.7612 3.51%
2006-03-08 0 5.700 5.700 5.900 5.650 5.700 145,000 819,750 5.6534 5.688 5.688 5.887 5.638 5.688 145,313 5.6413 0.88%
2006-03-07 0 5.650 5.650 5.750 5.600 5.650 175,000 985,750 5.6329 5.638 5.638 5.738 5.588 5.638 175,378 5.6207 0.00%
2006-03-06 0 5.650 5.650 5.950 5.650 5.700 35,000 198,000 5.6571 5.638 5.638 5.937 5.638 5.688 35,076 5.6450 -0.88%
2006-03-03 0 5.700 5.650 5.800 5.700 5.750 45,000 257,000 5.7111 5.688 5.638 5.788 5.688 5.738 45,097 5.6988 -0.87%
2006-03-02 0 5.750 5.700 5.850 5.700 5.750 100,000 571,250 5.7125 5.738 5.688 5.837 5.688 5.738 100,216 5.7002 0.00%
2006-03-01 0 5.750 5.700 5.800 5.700 5.750 30,000 171,750 5.7250 5.738 5.688 5.788 5.688 5.738 30,065 5.7127 0.00%
2006-02-28 0 5.750 5.650 5.750 5.700 5.750 24,000 136,250 5.6771 5.738 5.638 5.738 5.688 5.738 24,052 5.6649 0.00%
2006-02-27 0 5.750 5.650 5.800 5.650 5.750 35,000 198,750 5.6786 5.738 5.638 5.788 5.638 5.738 35,076 5.6663 4.55%
2006-02-24 0 5.500 5.400 5.600 5.400 5.500 15,000 82,000 5.4667 5.488 5.388 5.588 5.388 5.488 15,032 5.4549 -0.90%
2006-02-23 0 5.550 5.550 5.750 5.550 5.600 10,000 55,750 5.5750 5.538 5.538 5.738 5.538 5.588 10,022 5.5630 -1.77%
2006-02-22 0 5.650 5.600 5.700 5.600 5.650 80,000 450,000 5.6250 5.638 5.588 5.688 5.588 5.638 80,173 5.6129 -0.88%
2006-02-21 0 5.700 5.600 5.700 5.500 5.750 160,000 897,250 5.6078 5.688 5.588 5.688 5.488 5.738 160,345 5.5957 8.57%
2006-02-20 0 5.250 5.250 5.350 5.250 5.250 20,000 105,000 5.2500 5.239 5.239 5.338 5.239 5.239 20,043 5.2387 0.96%
2006-02-17 0 5.200 5.050 5.300 5.200 5.200 9,000 46,000 5.1111 5.189 5.039 5.289 5.189 5.189 9,019 5.1001 0.00%
2006-02-16 0 5.200 5.100 5.250 5.100 5.200 35,000 179,500 5.1286 5.189 5.089 5.239 5.089 5.189 35,076 5.1175 2.97%
2006-02-15 0 5.050 5.050 5.250 5.050 5.050 10,000 50,500 5.0500 5.039 5.039 5.239 5.039 5.039 10,022 5.0391 0.00%
2006-02-14 0 5.050 5.050 5.200 5.050 5.050 40,000 202,000 5.0500 5.039 5.039 5.189 5.039 5.039 40,086 5.0391 -0.98%
2006-02-13 0 5.100 5.100 5.250 5.100 5.100 50,000 255,000 5.1000 5.089 5.089 5.239 5.089 5.089 50,108 5.0890 -0.97%
2006-02-10 0 5.150 5.100 5.200 5.100 5.150 30,000 153,500 5.1167 5.139 5.089 5.189 5.089 5.139 30,065 5.1056 1.98%
2006-02-09 0 5.050 5.050 5.250 - - 0 0 - 5.039 5.039 5.239 - - 0 - 0.00%
2006-02-08 0 5.050 5.050 5.250 5.050 5.050 40,000 202,000 5.0500 5.039 5.039 5.239 5.039 5.039 40,086 5.0391 -0.98%
2006-02-07 0 5.100 5.100 5.250 5.050 5.150 80,000 407,500 5.0938 5.089 5.089 5.239 5.039 5.139 80,173 5.0828 2.00%
2006-02-06 0 5.000 4.950 5.000 4.975 5.000 25,000 124,750 4.9900 4.989 4.939 4.989 4.964 4.989 25,054 4.9793 0.00%
2006-02-03 0 5.000 4.975 5.050 - - 0 0 - 4.989 4.964 5.039 - - 0 - 0.00%
2006-02-02 0 5.000 4.975 5.050 5.000 5.000 60,000 300,000 5.0000 4.989 4.964 5.039 4.989 4.989 60,129 4.9892 0.00%
2006-02-01 0 5.000 5.000 5.050 5.000 5.150 15,000 75,750 5.0500 4.989 4.989 5.039 4.989 5.139 15,032 5.0391 -0.99%
2006-01-27 0 5.050 4.975 5.050 4.975 5.050 10,000 50,125 5.0125 5.039 4.964 5.039 4.964 5.039 10,022 5.0017 2.54%
2006-01-26 0 4.925 4.875 4.975 4.925 5.100 25,000 125,250 5.0100 4.914 4.865 4.964 4.914 5.089 25,054 4.9992 0.00%
2006-01-25 0 4.925 4.900 5.100 4.875 4.925 30,000 147,000 4.9000 4.914 4.889 5.089 4.865 4.914 30,065 4.8894 1.03%
2006-01-24 0 4.875 4.800 4.900 4.875 4.875 5,000 24,375 4.8750 4.865 4.790 4.889 4.865 4.865 5,011 4.8645 1.56%
2006-01-23 0 4.800 4.800 4.875 4.775 4.850 25,000 120,375 4.8150 4.790 4.790 4.865 4.765 4.840 25,054 4.8046 -0.52%
2006-01-20 0 4.825 4.825 4.950 4.750 4.825 55,000 263,375 4.7886 4.815 4.815 4.939 4.740 4.815 55,119 4.7783 1.05%
2006-01-19 0 4.775 4.775 4.800 4.750 4.750 35,000 166,250 4.7500 4.765 4.765 4.790 4.740 4.740 35,076 4.7398 0.53%
2006-01-18 0 4.750 4.750 4.825 4.750 4.750 10,000 47,500 4.7500 4.740 4.740 4.815 4.740 4.740 10,022 4.7398 0.00%
2006-01-17 0 4.750 4.750 4.800 4.750 4.750 10,000 47,500 4.7500 4.740 4.740 4.790 4.740 4.740 10,022 4.7398 0.00%
2006-01-16 0 4.750 4.750 4.800 4.750 4.750 20,000 95,000 4.7500 4.740 4.740 4.790 4.740 4.740 20,043 4.7398 -1.04%
2006-01-13 0 4.800 4.750 4.800 - - 0 0 - 4.790 4.740 4.790 - - 0 - 0.00%
2006-01-12 0 4.800 4.750 4.800 4.750 4.800 20,000 95,500 4.7750 4.790 4.740 4.790 4.740 4.790 20,043 4.7647 1.05%
2006-01-11 0 4.750 4.750 4.775 4.750 4.750 35,000 166,250 4.7500 4.740 4.740 4.765 4.740 4.740 35,076 4.7398 0.00%
2006-01-10 0 4.750 4.750 4.775 4.750 4.750 10,000 47,500 4.7500 4.740 4.740 4.765 4.740 4.740 10,022 4.7398 0.53%
2006-01-09 0 4.725 4.725 4.800 4.725 4.750 45,000 213,375 4.7417 4.715 4.715 4.790 4.715 4.740 45,097 4.7315 0.00%
2006-01-06 0 4.725 4.725 4.750 4.725 4.725 20,000 94,500 4.7250 4.715 4.715 4.740 4.715 4.715 20,043 4.7148 0.53%
2006-01-05 0 4.700 4.700 4.750 4.700 4.700 85,000 399,500 4.7000 4.690 4.690 4.740 4.690 4.690 85,183 4.6899 0.00%
2006-01-04 0 4.700 4.650 4.725 4.625 4.700 130,000 608,750 4.6827 4.690 4.640 4.715 4.615 4.690 130,281 4.6726 4.44%
2006-01-03 0 4.500 4.500 4.575 4.425 4.500 45,000 201,750 4.4833 4.490 4.490 4.565 4.415 4.490 45,097 4.4737 -4.26%
2005-12-30 0 4.700 4.650 4.700 4.700 4.700 5,000 23,500 4.7000 4.690 4.640 4.690 4.690 4.690 5,011 4.6899 1.08%
2005-12-29 0 4.650 4.650 4.750 4.650 4.650 85,000 395,250 4.6500 4.640 4.640 4.740 4.640 4.640 85,183 4.6400 0.00%
2005-12-28 0 4.650 4.650 4.700 - - 0 0 - 4.640 4.640 4.690 - - 0 - 0.00%
2005-12-23 0 4.650 4.650 4.750 4.650 4.650 10,000 46,500 4.6500 4.640 4.640 4.740 4.640 4.640 10,022 4.6400 0.00%
2005-12-22 0 4.650 4.650 4.750 4.650 4.650 120,000 558,000 4.6500 4.640 4.640 4.740 4.640 4.640 120,259 4.6400 0.00%
2005-12-21 0 4.650 4.650 4.700 - - 0 0 - 4.640 4.640 4.690 - - 0 - 0.00%
2005-12-20 0 4.650 4.650 4.750 - - 0 0 - 4.640 4.640 4.740 - - 0 - 0.00%
2005-12-19 0 4.650 4.650 4.750 - - 0 0 - 4.640 4.640 4.740 - - 0 - 0.00%
2005-12-16 0 4.650 4.650 4.750 - - 0 0 - 4.640 4.640 4.740 - - 0 - 0.00%
2005-12-15 0 4.650 4.650 4.750 4.650 4.650 40,000 186,000 4.6500 4.640 4.640 4.740 4.640 4.640 40,086 4.6400 0.00%
2005-12-14 0 4.650 4.650 4.750 4.650 4.650 45,000 209,250 4.6500 4.640 4.640 4.740 4.640 4.640 45,097 4.6400 0.00%
2005-12-13 0 4.650 4.650 4.700 4.650 4.650 50,000 232,500 4.6500 4.640 4.640 4.690 4.640 4.640 50,108 4.6400 0.00%
2005-12-12 0 4.650 4.650 4.700 4.650 4.650 120,000 558,000 4.6500 4.640 4.640 4.690 4.640 4.640 120,259 4.6400 0.00%
2005-12-09 0 4.650 4.650 4.700 4.650 4.650 5,000 23,250 4.6500 4.640 4.640 4.690 4.640 4.640 5,011 4.6400 0.00%
2005-12-08 0 4.650 4.650 4.725 4.650 4.650 10,000 46,500 4.6500 4.640 4.640 4.715 4.640 4.640 10,022 4.6400 0.00%
2005-12-07 0 4.650 4.650 4.750 4.650 4.650 15,000 69,750 4.6500 4.640 4.640 4.740 4.640 4.640 15,032 4.6400 0.00%
2005-12-06 0 4.650 4.650 4.750 - - 0 0 - 4.640 4.640 4.740 - - 0 - 0.00%
2005-12-05 0 4.650 4.650 4.750 - - 0 0 - 4.640 4.640 4.740 - - 0 - 0.00%
2005-12-02 0 4.650 4.650 4.700 4.650 4.650 75,000 348,750 4.6500 4.640 4.640 4.690 4.640 4.640 75,162 4.6400 0.00%
2005-12-01 0 4.650 4.650 4.750 4.650 4.700 15,000 70,000 4.6667 4.640 4.640 4.740 4.640 4.690 15,032 4.6566 0.00%
2005-11-30 0 4.650 4.650 4.700 4.650 4.650 50,000 232,500 4.6500 4.640 4.640 4.690 4.640 4.640 50,108 4.6400 0.00%
2005-11-29 0 4.650 4.650 4.700 - - 0 0 - 4.640 4.640 4.690 - - 0 - 0.00%
2005-11-28 0 4.650 4.650 4.700 - - 0 0 - 4.640 4.640 4.690 - - 0 - 0.00%
2005-11-25 0 4.650 4.650 4.700 4.650 4.650 10,000 46,500 4.6500 4.640 4.640 4.690 4.640 4.640 10,022 4.6400 0.00%
2005-11-24 0 4.650 4.650 4.850 4.650 4.650 50,000 232,500 4.6500 4.640 4.640 4.840 4.640 4.640 50,108 4.6400 0.00%
2005-11-23 0 4.650 4.650 4.700 4.650 4.650 10,000 46,500 4.6500 4.640 4.640 4.690 4.640 4.640 10,022 4.6400 0.00%
2005-11-22 0 4.650 4.650 4.675 4.600 4.650 40,000 185,000 4.6250 4.640 4.640 4.665 4.590 4.640 40,086 4.6150 0.00%
2005-11-21 0 4.650 4.550 4.700 4.650 4.650 10,000 46,500 4.6500 4.640 4.540 4.690 4.640 4.640 10,022 4.6400 0.00%
2005-11-18 0 4.650 4.550 4.700 4.650 4.650 25,000 116,250 4.6500 4.640 4.540 4.690 4.640 4.640 25,054 4.6400 2.20%
2005-11-17 0 4.550 4.550 4.650 4.550 4.550 25,000 113,750 4.5500 4.540 4.540 4.640 4.540 4.540 25,054 4.5402 -2.15%
2005-11-16 0 4.650 4.550 4.675 - - 0 0 - 4.640 4.540 4.665 - - 0 - 0.00%
2005-11-15 0 4.650 4.550 4.700 4.650 4.650 25,000 116,250 4.6500 4.640 4.540 4.690 4.640 4.640 25,054 4.6400 1.64%
2005-11-14 0 4.575 4.550 4.600 - - 0 0 - 4.565 4.540 4.590 - - 0 - 0.00%
2005-11-11 0 4.575 4.575 4.750 - - 0 0 - 4.565 4.565 4.740 - - 0 - 0.55%
2005-11-10 0 4.550 4.550 4.725 4.550 4.650 75,000 343,750 4.5833 4.540 4.540 4.715 4.540 4.640 75,162 4.5735 -2.15%
2005-11-09 0 4.650 4.650 4.900 4.600 4.900 30,000 145,500 4.8500 4.640 4.640 4.889 4.590 4.889 30,065 4.8396 2.20%
2005-11-08 0 4.550 4.550 4.650 4.550 4.650 20,000 91,625 4.5813 4.540 4.540 4.640 4.540 4.640 20,043 4.5714 0.55%
2005-11-07 0 4.525 4.525 4.600 4.450 4.500 60,000 268,500 4.4750 4.515 4.515 4.590 4.440 4.490 60,129 4.4654 0.00%
2005-11-04 0 4.525 4.525 4.600 4.525 4.600 20,000 91,250 4.5625 4.515 4.515 4.590 4.515 4.590 20,043 4.5527 0.56%
2005-11-03 0 4.500 4.500 4.600 4.500 4.500 35,000 157,500 4.5000 4.490 4.490 4.590 4.490 4.490 35,076 4.4903 0.00%
2005-11-02 0 4.500 4.350 4.550 4.350 4.500 95,000 416,875 4.3882 4.490 4.341 4.540 4.341 4.490 95,205 4.3787 4.65%
2005-11-01 0 4.300 4.300 4.400 - - 0 0 - 4.291 4.291 4.391 - - 0 - 2.38%
2005-10-31 0 4.200 4.200 4.400 - - 0 0 - 4.191 4.191 4.391 - - 0 - 1.82%
2005-10-28 0 4.125 4.125 4.350 4.050 4.250 30,000 124,000 4.1333 4.116 4.116 4.341 4.041 4.241 30,065 4.1244 3.13%
2005-10-27 0 4.000 4.000 4.300 4.000 4.000 20,000 80,000 4.0000 3.991 3.991 4.291 3.991 3.991 20,043 3.9914 0.00%
2005-10-26 0 4.000 4.000 4.200 4.000 4.075 30,000 122,500 4.0833 3.991 3.991 4.191 3.991 4.066 30,065 4.0745 -9.09%
2005-10-25 0 4.400 4.300 4.475 4.275 4.400 60,000 259,000 4.3167 4.391 4.291 4.465 4.266 4.391 60,129 4.3074 -2.22%
2005-10-24 0 4.500 4.300 4.500 4.500 4.500 20,000 90,000 4.5000 4.490 4.291 4.490 4.490 4.490 20,043 4.4903 -4.76%
2005-10-21 0 4.725 4.500 4.750 - - 0 0 - 4.715 4.490 4.740 - - 0 - 0.00%
2005-10-20 0 4.725 4.575 4.850 - - 0 0 - 4.715 4.565 4.840 - - 0 - 0.00%
2005-10-19 0 4.725 4.600 4.900 4.725 4.725 20,000 94,500 4.7250 4.715 4.590 4.889 4.715 4.715 20,043 4.7148 0.00%
2005-10-18 0 4.725 4.650 4.800 4.725 4.725 20,000 94,500 4.7250 4.715 4.640 4.790 4.715 4.715 20,043 4.7148 0.00%
2005-10-17 0 4.725 4.725 4.900 - - 0 0 - 4.715 4.715 4.889 - - 0 - 0.00%
2005-10-14 0 4.725 - 4.800 4.725 4.725 25,000 118,125 4.7250 4.715 - 4.790 4.715 4.715 25,054 4.7148 0.00%
2005-10-13 0 4.725 4.725 4.875 4.725 4.725 20,000 94,500 4.7250 4.715 4.715 4.865 4.715 4.715 20,043 4.7148 0.00%
2005-10-12 0 4.725 4.725 4.900 - - 0 0 - 4.715 4.715 4.889 - - 0 - 0.00%
2005-10-10 0 4.725 4.725 4.850 4.725 4.725 25,000 118,125 4.7250 4.715 4.715 4.840 4.715 4.715 25,054 4.7148 -0.53%
2005-10-07 0 4.750 4.750 4.850 4.750 4.750 10,000 47,500 4.7500 4.740 4.740 4.840 4.740 4.740 10,022 4.7398 1.60%
2005-10-06 0 4.675 4.650 4.725 4.675 4.700 35,000 163,750 4.6786 4.665 4.640 4.715 4.665 4.690 35,076 4.6685 -3.61%
2005-10-05 0 4.850 4.725 4.850 - - 0 0 - 4.840 4.715 4.840 - - 0 - 0.00%
2005-10-04 0 4.850 4.775 4.900 4.725 4.850 100,000 477,000 4.7700 4.840 4.765 4.889 4.715 4.840 100,216 4.7597 2.65%
2005-10-03 0 4.725 4.725 4.900 4.725 4.725 110,000 519,750 4.7250 4.715 4.715 4.889 4.715 4.715 110,237 4.7148 0.00%
2005-09-30 0 4.725 4.700 4.725 4.700 4.725 30,000 141,375 4.7125 4.715 4.690 4.715 4.690 4.715 30,065 4.7024 0.53%
2005-09-29 0 4.700 4.700 4.725 4.675 4.700 30,000 140,875 4.6958 4.690 4.690 4.715 4.665 4.690 30,065 4.6857 0.53%
2005-09-28 0 4.675 4.650 4.750 4.675 4.675 30,000 140,250 4.6750 4.665 4.640 4.740 4.665 4.665 30,065 4.6649 -0.53%
2005-09-27 0 4.700 4.700 4.725 4.650 4.700 40,000 187,500 4.6875 4.690 4.690 4.715 4.640 4.690 40,086 4.6774 1.08%
2005-09-26 0 4.650 4.650 4.700 4.650 4.650 60,000 279,000 4.6500 4.640 4.640 4.690 4.640 4.640 60,129 4.6400 0.00%
2005-09-23 0 4.650 4.650 4.725 4.650 4.650 55,000 255,750 4.6500 4.640 4.640 4.715 4.640 4.640 55,119 4.6400 0.00%
2005-09-22 0 4.650 4.625 4.700 4.625 4.650 80,000 371,750 4.6469 4.640 4.615 4.690 4.615 4.640 80,173 4.6369 0.00%
2005-09-21 0 4.650 4.650 4.700 4.625 4.650 220,000 1,022,250 4.6466 4.640 4.640 4.690 4.615 4.640 220,475 4.6366 0.00%
2005-09-20 0 4.650 4.650 4.675 4.650 4.650 100,000 465,000 4.6500 4.640 4.640 4.665 4.640 4.640 100,216 4.6400 0.00%
2005-09-16 0 4.650 4.650 4.700 - - 0 0 - 4.640 4.640 4.690 - - 0 - 0.00%
2005-09-15 0 4.650 4.650 4.725 - - 0 0 - 4.640 4.640 4.715 - - 0 - 0.00%
2005-09-14 0 4.650 4.650 4.725 - - 0 0 - 4.640 4.640 4.715 - - 0 - 0.00%
2005-09-13 0 4.650 4.650 4.725 - - 0 0 - 4.640 4.640 4.715 - - 0 - 0.00%
2005-09-12 0 4.650 4.650 4.700 - - 0 0 - 4.640 4.640 4.690 - - 0 - 0.54%
2005-09-09 0 4.625 4.600 4.725 - - 0 0 - 4.615 4.590 4.715 - - 0 - 0.00%
2005-09-08 0 4.625 4.625 4.725 - - 0 0 - 4.615 4.615 4.715 - - 0 - 0.00%
2005-09-07 0 4.625 4.625 4.700 - - 0 0 - 4.615 4.615 4.690 - - 0 - 0.00%
2005-09-06 0 4.625 4.600 4.725 - - 0 0 - 4.615 4.590 4.715 - - 0 - 0.00%
2005-09-05 0 4.625 4.600 4.700 4.625 4.625 20,000 92,500 4.6250 4.615 4.590 4.690 4.615 4.615 20,043 4.6150 0.00%
2005-09-02 0 4.625 4.625 4.700 4.625 4.625 10,000 46,250 4.6250 4.615 4.615 4.690 4.615 4.615 10,022 4.6150 0.00%
2005-09-01 0 4.625 4.600 4.650 4.600 4.625 265,000 1,219,250 4.6009 4.615 4.590 4.640 4.590 4.615 265,572 4.5910 0.54%
2005-08-31 0 4.600 4.600 4.700 4.600 4.600 30,000 138,000 4.6000 4.590 4.590 4.690 4.590 4.590 30,065 4.5901 0.00%
2005-08-30 0 4.600 4.600 4.650 4.600 4.600 10,000 46,000 4.6000 4.590 4.590 4.640 4.590 4.590 10,022 4.5901 0.00%
2005-08-29 0 4.600 4.600 4.650 4.600 4.625 125,000 575,250 4.6020 4.590 4.590 4.640 4.590 4.615 125,270 4.5921 0.00%
2005-08-26 0 4.600 4.600 4.625 4.600 4.600 50,000 230,000 4.6000 4.590 4.590 4.615 4.590 4.590 50,108 4.5901 -0.54%
2005-08-25 0 4.625 4.625 4.675 4.600 4.700 10,000 46,500 4.6500 4.615 4.615 4.665 4.590 4.690 10,022 4.6400 -1.07%
2005-08-24 0 4.675 4.600 4.675 4.700 4.700 10,000 47,000 4.7000 4.665 4.590 4.665 4.690 4.690 10,022 4.6899 1.08%
2005-08-23 0 4.625 4.600 4.650 4.625 4.625 5,000 23,125 4.6250 4.615 4.590 4.640 4.615 4.615 5,011 4.6150 0.54%
2005-08-22 0 4.600 4.600 4.700 - - 0 0 - 4.590 4.590 4.690 - - 0 - 0.00%
2005-08-19 0 4.600 4.600 4.700 4.600 4.600 5,000 23,000 4.6000 4.590 4.590 4.690 4.590 4.590 5,011 4.5901 0.00%
2005-08-18 0 4.600 4.600 4.700 4.600 4.600 145,000 667,000 4.6000 4.590 4.590 4.690 4.590 4.590 145,313 4.5901 0.00%
2005-08-17 0 4.600 4.600 4.700 4.600 4.600 5,000 23,000 4.6000 4.590 4.590 4.690 4.590 4.590 5,011 4.5901 -2.13%
2005-08-16 0 4.700 4.625 4.700 4.700 4.700 25,000 117,500 4.7000 4.690 4.615 4.690 4.690 4.690 25,054 4.6899 1.62%
2005-08-15 0 4.625 4.625 4.675 4.600 4.600 245,000 1,127,000 4.6000 4.615 4.615 4.665 4.590 4.590 245,529 4.5901 -1.60%
2005-08-12 0 4.700 4.600 4.750 4.700 4.700 10,000 47,000 4.7000 4.690 4.590 4.740 4.690 4.690 10,022 4.6899 1.62%
2005-08-11 0 4.625 4.600 4.750 4.625 4.625 30,000 138,750 4.6250 4.615 4.590 4.740 4.615 4.615 30,065 4.6150 -0.54%
2005-08-10 0 4.650 4.625 4.700 4.600 4.650 40,000 185,500 4.6375 4.640 4.615 4.690 4.590 4.640 40,086 4.6275 1.09%
2005-08-09 0 4.600 4.600 4.650 4.600 4.600 20,000 92,000 4.6000 4.590 4.590 4.640 4.590 4.590 20,043 4.5901 0.00%
2005-08-08 0 4.600 4.600 4.700 4.600 4.600 15,000 69,000 4.6000 4.590 4.590 4.690 4.590 4.590 15,032 4.5901 1.10%
2005-08-05 0 4.550 4.450 4.600 4.550 4.550 60,000 273,000 4.5500 4.540 4.440 4.590 4.540 4.540 60,129 4.5402 -2.15%
2005-08-04 0 4.650 4.600 4.675 4.475 4.650 80,000 362,750 4.5344 4.640 4.590 4.665 4.465 4.640 80,173 4.5246 4.49%
2005-08-03 0 4.450 4.425 4.475 4.425 4.450 65,000 289,000 4.4462 4.440 4.415 4.465 4.415 4.440 65,140 4.4366 2.30%
2005-08-02 0 4.350 4.325 4.400 4.325 4.400 30,000 130,750 4.3583 4.341 4.316 4.391 4.316 4.391 30,065 4.3489 -1.14%
2005-08-01 0 4.400 4.350 4.400 4.400 4.400 10,000 44,000 4.4000 4.391 4.341 4.391 4.391 4.391 10,022 4.3905 2.33%
2005-07-29 0 4.300 4.150 4.300 4.150 4.300 30,000 126,750 4.2250 4.291 4.141 4.291 4.141 4.291 30,065 4.2159 3.61%
2005-07-28 0 4.150 4.150 4.225 4.150 4.200 20,000 83,500 4.1750 4.141 4.141 4.216 4.141 4.191 20,043 4.1660 0.00%
2005-07-27 0 4.150 4.150 4.200 4.150 4.150 60,000 249,000 4.1500 4.141 4.141 4.191 4.141 4.141 60,129 4.1411 1.22%
2005-07-26 0 4.100 4.100 4.150 4.100 4.100 35,000 143,500 4.1000 4.091 4.091 4.141 4.091 4.091 35,076 4.0912 0.00%
2005-07-25 0 4.100 4.100 4.150 4.100 4.125 30,000 123,500 4.1167 4.091 4.091 4.141 4.091 4.116 30,065 4.1078 0.00%
2005-07-22 0 4.100 4.100 4.150 4.100 4.125 60,000 246,500 4.1083 4.091 4.091 4.141 4.091 4.116 60,129 4.0995 -0.61%
2005-07-21 0 4.125 4.125 4.150 - - 0 0 - 4.116 4.116 4.141 - - 0 - 0.00%
2005-07-20 0 4.125 4.125 4.150 4.125 4.125 10,000 41,250 4.1250 4.116 4.116 4.141 4.116 4.116 10,022 4.1161 0.00%
2005-07-19 0 4.125 4.100 4.150 - - 0 0 - 4.116 4.091 4.141 - - 0 - 0.00%
2005-07-18 0 4.125 4.125 4.150 4.125 4.125 5,000 20,625 4.1250 4.116 4.116 4.141 4.116 4.116 5,011 4.1161 0.00%
2005-07-15 0 4.125 4.125 4.150 - - 0 0 - 4.116 4.116 4.141 - - 0 - 0.00%
2005-07-14 0 4.125 4.125 4.150 4.100 4.125 30,000 123,250 4.1083 4.116 4.116 4.141 4.091 4.116 30,065 4.0995 0.00%
2005-07-13 0 4.125 4.125 4.150 4.100 4.125 35,000 143,625 4.1036 4.116 4.116 4.141 4.091 4.116 35,076 4.0947 0.00%
2005-07-12 0 4.125 4.125 4.150 4.125 4.150 30,000 124,250 4.1417 4.116 4.116 4.141 4.116 4.141 30,065 4.1327 0.61%
2005-07-11 0 4.100 4.100 4.125 4.100 4.100 130,000 533,000 4.1000 4.091 4.091 4.116 4.091 4.091 130,281 4.0912 0.00%
2005-07-08 0 4.100 4.100 4.150 4.100 4.100 10,000 41,000 4.1000 4.091 4.091 4.141 4.091 4.091 10,022 4.0912 0.00%
2005-07-07 0 4.100 4.100 4.125 4.100 4.100 20,000 82,000 4.1000 4.091 4.091 4.116 4.091 4.091 20,043 4.0912 0.00%
2005-07-06 0 4.100 4.100 4.150 - - 0 0 - 4.091 4.091 4.141 - - 0 - 0.00%
2005-07-05 0 4.100 4.100 4.175 - - 0 0 - 4.091 4.091 4.166 - - 0 - 0.00%
2005-07-04 0 4.100 4.100 4.175 4.100 4.100 5,000 20,500 4.1000 4.091 4.091 4.166 4.091 4.091 5,011 4.0912 -0.61%
2005-06-30 0 4.125 4.100 4.125 4.100 4.125 125,000 512,625 4.1010 4.116 4.091 4.116 4.091 4.116 125,270 4.0922 0.61%
2005-06-29 0 4.100 4.100 4.200 4.100 4.100 90,000 369,000 4.1000 4.091 4.091 4.191 4.091 4.091 90,194 4.0912 0.00%
2005-06-28 0 4.100 4.100 4.150 4.100 4.125 125,000 514,625 4.1170 4.091 4.091 4.141 4.091 4.116 125,270 4.1081 0.00%
2005-06-27 0 4.100 4.100 4.150 4.100 4.100 415,000 1,701,500 4.1000 4.091 4.091 4.141 4.091 4.091 415,896 4.0912 0.00%
2005-06-24 0 4.100 4.100 4.175 4.100 4.100 20,000 82,000 4.1000 4.091 4.091 4.166 4.091 4.091 20,043 4.0912 0.00%
2005-06-23 0 4.100 4.100 4.175 4.100 4.100 15,000 61,500 4.1000 4.091 4.091 4.166 4.091 4.091 15,032 4.0912 0.00%
2005-06-22 0 4.100 4.100 4.200 - - 0 0 - 4.091 4.091 4.191 - - 0 - 0.00%
2005-06-21 0 4.100 4.100 4.200 - - 0 0 - 4.091 4.091 4.191 - - 0 - 0.00%
2005-06-20 0 4.100 4.100 4.175 - - 0 0 - 4.091 4.091 4.166 - - 0 - 0.00%
2005-06-17 0 4.100 4.100 4.175 - - 0 0 - 4.091 4.091 4.166 - - 0 - 0.00%
2005-06-16 0 4.100 4.100 4.150 4.100 4.100 50,000 205,000 4.1000 4.091 4.091 4.141 4.091 4.091 50,108 4.0912 -1.20%
2005-06-15 0 4.150 4.100 4.150 - - 0 0 - 4.141 4.091 4.141 - - 0 - -1.19%
2005-06-14 0 4.200 4.100 4.200 4.200 4.200 5,000 21,000 4.2000 4.191 4.091 4.191 4.191 4.191 5,011 4.1910 2.44%
2005-06-13 0 4.100 4.100 4.200 4.100 4.100 15,000 61,500 4.1000 4.091 4.091 4.191 4.091 4.091 15,032 4.0912 0.00%
2005-06-10 0 4.100 4.100 4.175 4.100 4.100 15,000 61,500 4.1000 4.091 4.091 4.166 4.091 4.091 15,032 4.0912 0.00%
2005-06-09 0 4.100 4.100 4.200 4.100 4.100 5,000 20,500 4.1000 4.091 4.091 4.191 4.091 4.091 5,011 4.0912 -0.61%
2005-06-08 0 4.125 4.125 4.200 4.125 4.125 20,000 82,500 4.1250 4.116 4.116 4.191 4.116 4.116 20,043 4.1161 -1.79%
2005-06-07 0 4.200 4.100 4.225 4.125 4.200 25,000 104,125 4.1650 4.191 4.091 4.216 4.116 4.191 25,054 4.1560 0.00%
2005-06-06 0 4.200 4.100 4.250 4.200 4.200 10,000 42,000 4.2000 4.191 4.091 4.241 4.191 4.191 10,022 4.1910 1.20%
2005-06-03 0 4.150 4.150 4.200 4.125 4.150 20,000 82,750 4.1375 4.141 4.141 4.191 4.116 4.141 20,043 4.1286 0.00%
2005-06-02 0 4.150 4.125 4.175 4.150 4.150 45,000 186,750 4.1500 4.141 4.116 4.166 4.141 4.141 45,097 4.1411 1.22%
2005-06-01 0 4.100 4.100 4.225 4.100 4.150 85,000 349,250 4.1088 4.091 4.091 4.216 4.091 4.141 85,183 4.1000 0.00%
2005-05-31 0 4.100 4.075 4.100 4.075 4.100 30,000 122,750 4.0917 4.091 4.066 4.091 4.066 4.091 30,065 4.0829 0.61%
2005-05-30 0 4.075 4.075 4.100 4.050 4.075 100,000 405,875 4.0588 4.066 4.066 4.091 4.041 4.066 100,216 4.0500 0.62%
2005-05-27 0 4.050 4.050 4.100 4.050 4.050 10,000 40,500 4.0500 4.041 4.041 4.091 4.041 4.041 10,022 4.0413 0.00%
2005-05-26 0 4.050 4.050 4.100 4.050 4.050 135,000 546,750 4.0500 4.041 4.041 4.091 4.041 4.041 135,291 4.0413 0.00%
2005-05-25 0 4.050 4.050 4.075 4.050 4.050 150,000 607,500 4.0500 4.041 4.041 4.066 4.041 4.041 150,324 4.0413 0.00%
2005-05-24 0 4.050 4.050 4.075 4.050 4.050 140,000 567,000 4.0500 4.041 4.041 4.066 4.041 4.041 140,302 4.0413 0.00%
2005-05-23 0 4.050 4.000 4.075 3.975 4.050 275,000 1,103,625 4.0132 4.041 3.991 4.066 3.966 4.041 275,594 4.0045 2.53%
2005-05-20 0 3.950 3.900 3.950 - - 0 0 - 3.941 3.892 3.941 - - 0 - -0.63%
2005-05-19 0 3.975 3.925 3.975 3.975 3.975 79,359 314,798 3.9668 3.966 3.917 3.966 3.966 3.966 79,530 3.9582 0.63%
2005-05-18 0 3.950 3.900 3.975 - - 0 0 - 3.941 3.892 3.966 - - 0 - 0.00%
2005-05-17 0 3.950 3.925 3.975 3.900 3.950 15,000 59,000 3.9333 3.941 3.917 3.966 3.892 3.941 15,032 3.9249 0.64%
2005-05-13 0 3.925 3.900 3.975 3.875 3.925 20,000 78,000 3.9000 3.917 3.892 3.966 3.867 3.917 20,043 3.8916 0.00%
2005-05-12 0 3.925 3.900 3.975 - - 0 0 - 3.917 3.892 3.966 - - 0 - 0.00%
2005-05-11 0 3.925 3.925 4.000 3.900 3.900 30,000 117,000 3.9000 3.917 3.917 3.991 3.892 3.892 30,065 3.8916 0.64%
2005-05-10 0 3.900 3.900 4.000 - - 0 0 - 3.892 3.892 3.991 - - 0 - 0.00%
2005-05-09 0 3.900 3.900 4.050 - - 0 0 - 3.892 3.892 4.041 - - 0 - 0.00%
2005-05-06 0 3.900 3.900 3.925 3.875 3.950 35,000 136,250 3.8929 3.892 3.892 3.917 3.867 3.941 35,076 3.8845 0.00%
2005-05-05 0 3.900 3.900 3.950 3.900 3.900 80,000 312,000 3.9000 3.892 3.892 3.941 3.892 3.892 80,173 3.8916 0.00%
2005-05-04 0 3.900 3.875 3.950 3.900 3.900 5,000 19,500 3.9000 3.892 3.867 3.941 3.892 3.892 5,011 3.8916 0.65%
2005-05-03 0 3.875 3.875 3.900 3.875 3.875 50,000 193,750 3.8750 3.867 3.867 3.892 3.867 3.867 50,108 3.8667 0.00%
2005-04-29 0 3.875 3.875 4.000 3.875 3.875 50,000 193,750 3.8750 3.867 3.867 3.991 3.867 3.867 50,108 3.8667 -0.64%
2005-04-28 0 3.900 3.875 3.900 3.900 3.900 15,000 58,500 3.9000 3.892 3.867 3.892 3.892 3.892 15,032 3.8916 0.00%
2005-04-27 0 3.900 3.875 3.950 3.900 4.000 25,000 98,000 3.9200 3.892 3.867 3.941 3.892 3.991 25,054 3.9116 0.65%
2005-04-26 0 3.875 3.875 4.100 - - 0 0 - 3.867 3.867 4.091 - - 0 - 0.00%
2005-04-25 0 3.875 3.875 3.900 3.875 3.875 10,000 38,750 3.8750 3.867 3.867 3.892 3.867 3.867 10,022 3.8667 0.00%
2005-04-22 0 3.875 3.875 3.900 3.875 3.900 25,000 97,125 3.8850 3.867 3.867 3.892 3.867 3.892 25,054 3.8766 0.00%
2005-04-21 0 3.875 3.875 3.900 3.875 3.975 200,000 776,750 3.8838 3.867 3.867 3.892 3.867 3.966 200,432 3.8754 0.00%
2005-04-20 0 3.875 3.875 3.900 3.875 3.900 15,000 58,250 3.8833 3.867 3.867 3.892 3.867 3.892 15,032 3.8750 -1.27%
2005-04-19 0 3.925 3.900 4.000 3.900 3.925 30,000 117,250 3.9083 3.917 3.892 3.991 3.892 3.917 30,065 3.8999 1.29%
2005-04-18 0 3.875 3.875 3.900 3.875 3.875 85,000 329,375 3.8750 3.867 3.867 3.892 3.867 3.867 85,183 3.8667 0.00%
2005-04-15 0 3.875 3.875 3.900 3.875 3.875 55,000 213,125 3.8750 3.867 3.867 3.892 3.867 3.867 55,119 3.8667 0.00%
2005-04-14 0 3.875 3.875 3.900 - - 0 0 - 3.867 3.867 3.892 - - 0 - 0.00%
2005-04-13 0 3.875 3.875 3.900 - - 0 0 - 3.867 3.867 3.892 - - 0 - 0.00%
2005-04-12 0 3.875 3.875 3.925 3.875 3.875 10,000 38,750 3.8750 3.867 3.867 3.917 3.867 3.867 10,022 3.8667 -0.64%
2005-04-11 0 3.900 3.900 3.925 3.900 3.900 5,000 19,500 3.9000 3.892 3.892 3.917 3.892 3.892 5,011 3.8916 -0.64%
2005-04-08 0 3.925 3.875 3.950 - - 0 0 - 3.917 3.867 3.941 - - 0 - 0.00%
2005-04-07 0 3.925 3.875 3.950 - - 0 0 - 3.917 3.867 3.941 - - 0 - 0.00%
2005-04-06 0 3.925 3.875 3.950 3.900 3.925 15,000 58,750 3.9167 3.917 3.867 3.941 3.892 3.917 15,032 3.9082 0.64%
2005-04-04 0 3.900 3.900 3.925 - - 0 0 - 3.892 3.892 3.917 - - 0 - 0.00%
2005-04-01 0 3.900 3.875 3.975 3.900 3.925 52,130 203,291 3.8997 3.892 3.867 3.966 3.892 3.917 52,243 3.8913 0.00%
2005-03-31 0 3.900 3.900 3.950 3.875 3.900 130,000 504,750 3.8827 3.892 3.892 3.941 3.867 3.892 130,281 3.8743 0.65%
2005-03-30 0 3.875 3.875 3.900 3.875 3.875 20,000 77,500 3.8750 3.867 3.867 3.892 3.867 3.867 20,043 3.8667 0.00%
2005-03-29 0 3.875 3.775 3.900 3.775 3.875 165,000 632,750 3.8348 3.867 3.767 3.892 3.767 3.867 165,356 3.8266 0.00%
2005-03-24 0 3.875 3.825 3.900 3.875 3.875 20,000 77,500 3.8750 3.867 3.817 3.892 3.867 3.867 20,043 3.8667 0.00%
2005-03-23 0 3.875 3.775 3.900 - - 0 0 - 3.867 3.767 3.892 - - 0 - 0.00%
2005-03-22 0 3.875 3.875 3.900 3.800 3.875 80,000 307,750 3.8469 3.867 3.867 3.892 3.792 3.867 80,173 3.8386 -0.64%
2005-03-21 0 3.900 3.875 3.925 3.900 3.900 10,000 39,000 3.9000 3.892 3.867 3.917 3.892 3.892 10,022 3.8916 0.65%
2005-03-18 0 3.875 3.875 3.950 3.875 3.875 120,000 465,000 3.8750 3.867 3.867 3.941 3.867 3.867 120,259 3.8667 0.00%
2005-03-17 0 3.875 3.875 3.950 3.875 3.875 15,000 58,125 3.8750 3.867 3.867 3.941 3.867 3.867 15,032 3.8667 -1.90%
2005-03-16 0 3.950 3.875 3.950 3.950 3.950 5,000 19,750 3.9500 3.941 3.867 3.941 3.941 3.941 5,011 3.9415 1.94%
2005-03-15 0 3.875 3.875 3.950 3.875 3.875 55,000 213,125 3.8750 3.867 3.867 3.941 3.867 3.867 55,119 3.8667 -0.64%
2005-03-14 0 3.900 3.900 3.950 3.900 3.900 10,000 39,000 3.9000 3.892 3.892 3.941 3.892 3.892 10,022 3.8916 -1.27%
2005-03-11 0 3.950 3.900 3.950 - - 0 0 - 3.941 3.892 3.941 - - 0 - 0.00%
2005-03-10 0 3.950 3.900 4.025 3.900 3.950 50,000 196,500 3.9300 3.941 3.892 4.016 3.892 3.941 50,108 3.9215 2.60%
2005-03-09 0 3.850 3.850 4.000 3.850 3.850 70,000 269,500 3.8500 3.842 3.842 3.991 3.842 3.842 70,151 3.8417 -0.65%
2005-03-08 0 3.875 3.875 3.950 3.875 3.875 40,000 155,000 3.8750 3.867 3.867 3.941 3.867 3.867 40,086 3.8667 1.31%
2005-03-07 0 3.825 3.825 3.850 3.825 3.850 55,000 210,875 3.8341 3.817 3.817 3.842 3.817 3.842 55,119 3.8258 1.32%
2005-03-04 0 3.775 3.750 3.800 3.750 3.775 45,000 169,750 3.7722 3.767 3.742 3.792 3.742 3.767 45,097 3.7641 -1.95%
2005-03-03 0 3.850 3.750 3.850 3.800 3.850 35,000 133,250 3.8071 3.842 3.742 3.842 3.792 3.842 35,076 3.7989 3.36%
2005-03-02 0 3.725 3.725 3.800 3.725 3.800 110,000 416,000 3.7818 3.717 3.717 3.792 3.717 3.792 110,237 3.7737 0.68%
2005-03-01 0 3.700 3.675 3.700 3.625 3.750 220,000 810,000 3.6818 3.692 3.667 3.692 3.617 3.742 220,475 3.6739 -3.27%
2005-02-28 0 3.825 3.800 3.925 3.800 4.050 140,000 547,000 3.9071 3.817 3.792 3.917 3.792 4.041 140,302 3.8987 -6.71%
2005-02-25 0 4.100 4.100 4.175 4.075 4.400 473,400 1,969,735 4.1608 4.091 4.091 4.166 4.066 4.391 474,422 4.1519 -1.20%
2005-02-24 0 4.150 4.100 4.175 3.800 4.150 498,748 1,981,055 3.9721 4.141 4.091 4.166 3.792 4.141 499,824 3.9635 16.08%
2005-02-23 0 3.575 3.575 3.600 3.550 3.575 200,000 711,250 3.5563 3.567 3.567 3.592 3.542 3.567 200,432 3.5486 0.00%
2005-02-22 0 3.575 3.550 3.600 3.550 3.600 60,000 215,000 3.5833 3.567 3.542 3.592 3.542 3.592 60,129 3.5756 1.42%
2005-02-21 0 3.525 3.500 3.550 3.450 3.550 170,000 595,625 3.5037 3.517 3.492 3.542 3.443 3.542 170,367 3.4961 2.17%
2005-02-18 0 3.450 3.425 3.475 3.425 3.475 70,000 241,500 3.4500 3.443 3.418 3.468 3.418 3.468 70,151 3.4426 1.47%
2005-02-17 0 3.400 3.400 3.450 3.400 3.475 65,000 222,000 3.4154 3.393 3.393 3.443 3.393 3.468 65,140 3.4080 -2.16%
2005-02-16 0 3.475 3.425 3.475 3.350 3.475 70,000 237,000 3.3857 3.468 3.418 3.468 3.343 3.468 70,151 3.3784 5.30%
2005-02-15 0 3.300 3.250 3.350 3.300 3.350 55,000 182,625 3.3205 3.293 3.243 3.343 3.293 3.343 55,119 3.3133 3.12%
2005-02-14 0 3.200 3.200 3.250 3.200 3.200 45,000 144,000 3.2000 3.193 3.193 3.243 3.193 3.193 45,097 3.1931 2.40%
2005-02-08 0 3.125 3.125 3.200 - - 0 0 - 3.118 3.118 3.193 - - 0 - 0.00%
2005-02-07 0 3.125 3.125 3.175 3.125 3.125 10,000 31,250 3.1250 3.118 3.118 3.168 3.118 3.118 10,022 3.1183 0.81%
2005-02-04 0 3.100 3.100 3.175 3.100 3.100 10,000 31,000 3.1000 3.093 3.093 3.168 3.093 3.093 10,022 3.0933 0.00%
2005-02-03 0 3.100 3.100 3.200 3.100 3.100 25,000 77,500 3.1000 3.093 3.093 3.193 3.093 3.093 25,054 3.0933 0.00%
2005-02-02 0 3.100 2.925 3.150 3.100 3.100 50,000 155,000 3.1000 3.093 2.919 3.143 3.093 3.093 50,108 3.0933 0.00%
2005-02-01 0 3.100 3.100 3.200 3.100 3.100 120,000 372,000 3.1000 3.093 3.093 3.193 3.093 3.093 120,259 3.0933 0.00%
2005-01-31 0 3.100 3.100 3.225 3.100 3.100 20,000 62,000 3.1000 3.093 3.093 3.218 3.093 3.093 20,043 3.0933 0.00%
2005-01-28 0 3.100 3.100 3.150 3.100 3.100 60,000 186,000 3.1000 3.093 3.093 3.143 3.093 3.093 60,129 3.0933 0.00%
2005-01-27 0 3.100 3.100 3.150 3.100 3.100 40,000 124,000 3.1000 3.093 3.093 3.143 3.093 3.093 40,086 3.0933 0.00%
2005-01-26 0 3.100 3.100 3.125 3.100 3.100 125,000 387,500 3.1000 3.093 3.093 3.118 3.093 3.093 125,270 3.0933 0.00%
2005-01-25 0 3.100 3.100 3.125 3.100 3.100 20,000 62,000 3.1000 3.093 3.093 3.118 3.093 3.093 20,043 3.0933 -0.80%
2005-01-24 0 3.125 3.100 3.125 3.050 3.125 290,000 892,625 3.0780 3.118 3.093 3.118 3.043 3.118 290,626 3.0714 0.81%
2005-01-21 0 3.100 3.050 3.100 3.025 3.125 240,000 741,000 3.0875 3.093 3.043 3.093 3.018 3.118 240,518 3.0809 5.08%
2005-01-20 0 2.950 2.925 3.000 - - 0 0 - 2.944 2.919 2.994 - - 0 - 0.00%
2005-01-19 0 2.950 2.950 3.000 2.900 2.975 155,000 456,000 2.9419 2.944 2.944 2.994 2.894 2.969 155,335 2.9356 -3.28%
2005-01-18 1 - - - - - 0 0 - 3.043 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 3.043 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 3.043 - - - - 0 - 0.00%
2005-01-13 0 3.050 2.950 - 2.950 3.050 70,000 211,250 3.0179 3.043 2.944 - 2.944 3.043 70,151 3.0114 3.39%
2005-01-12 0 2.950 2.950 3.000 2.950 2.950 65,000 191,750 2.9500 2.944 2.944 2.994 2.944 2.944 65,140 2.9436 0.00%
2005-01-11 0 2.950 2.950 3.000 2.950 3.000 195,000 575,750 2.9526 2.944 2.944 2.994 2.944 2.994 195,421 2.9462 0.00%
2005-01-10 0 2.950 2.950 3.050 2.950 2.950 50,000 147,500 2.9500 2.944 2.944 3.043 2.944 2.944 50,108 2.9436 -1.67%
2005-01-07 0 3.000 2.975 3.050 2.950 3.050 180,000 535,500 2.9750 2.994 2.969 3.043 2.944 3.043 180,388 2.9686 0.00%
2005-01-06 0 3.000 2.975 3.100 2.900 3.100 125,000 379,000 3.0320 2.994 2.969 3.093 2.894 3.093 125,270 3.0255 9.09%
2005-01-05 0 2.750 2.750 2.850 2.750 2.850 20,000 56,000 2.8000 2.744 2.744 2.844 2.744 2.844 20,043 2.7940 -1.79%
2005-01-04 0 2.800 2.800 2.900 2.800 2.800 20,000 56,000 2.8000 2.794 2.794 2.894 2.794 2.794 20,043 2.7940 0.00%
2005-01-03 0 2.800 2.800 2.900 2.800 2.800 50,000 140,000 2.8000 2.794 2.794 2.894 2.794 2.794 50,108 2.7940 -3.45%
2004-12-31 0 2.900 2.800 2.950 - - 0 0 - 2.894 2.794 2.944 - - 0 - 0.00%
2004-12-30 0 2.900 2.800 2.900 2.675 2.900 145,000 403,125 2.7802 2.894 2.794 2.894 2.669 2.894 145,313 2.7742 0.00%
2004-12-29 0 2.900 2.750 2.925 - - 0 0 - 2.894 2.744 2.919 - - 0 - 0.00%
2004-12-28 0 2.900 2.750 2.975 - - 0 0 - 2.894 2.744 2.969 - - 0 - 0.00%
2004-12-24 0 2.900 2.750 2.900 2.900 2.900 10,000 29,000 2.9000 2.894 2.744 2.894 2.894 2.894 10,022 2.8938 0.00%
2004-12-23 0 2.900 2.800 2.925 2.800 2.900 30,000 85,000 2.8333 2.894 2.794 2.919 2.794 2.894 30,065 2.8272 0.00%
2004-12-22 0 2.900 2.725 2.950 - - 0 0 - 2.894 2.719 2.944 - - 0 - 0.00%
2004-12-21 0 2.900 2.800 2.950 - - 0 0 - 2.894 2.794 2.944 - - 0 - 0.00%
2004-12-20 0 2.900 2.750 2.950 - - 0 0 - 2.894 2.744 2.944 - - 0 - 0.00%
2004-12-17 0 2.900 2.775 2.950 2.900 2.900 25,000 72,500 2.9000 2.894 2.769 2.944 2.894 2.894 25,054 2.8938 0.00%
2004-12-16 0 2.900 2.700 2.950 2.900 2.900 10,000 29,000 2.9000 2.894 2.694 2.944 2.894 2.894 10,022 2.8938 3.57%
2004-12-15 0 2.800 2.750 2.900 2.800 2.800 45,000 126,000 2.8000 2.794 2.744 2.894 2.794 2.794 45,097 2.7940 3.70%
2004-12-14 0 2.700 2.700 2.800 - - 0 0 - 2.694 2.694 2.794 - - 0 - 0.93%
2004-12-13 0 2.675 2.675 2.900 2.675 2.675 10,000 26,750 2.6750 2.669 2.669 2.894 2.669 2.669 10,022 2.6692 -4.46%
2004-12-10 0 2.800 2.675 2.950 - - 0 0 - 2.794 2.669 2.944 - - 0 - 0.00%
2004-12-09 0 2.800 2.750 2.900 - - 0 0 - 2.794 2.744 2.894 - - 0 - 0.00%
2004-12-08 0 2.800 2.700 2.800 2.800 2.800 10,000 28,000 2.8000 2.794 2.694 2.794 2.794 2.794 10,022 2.7940 0.00%
2004-12-07 0 2.800 2.775 2.900 2.800 2.800 5,000 14,000 2.8000 2.794 2.769 2.894 2.794 2.794 5,011 2.7940 -3.45%
2004-12-06 0 2.900 2.900 3.000 2.800 2.800 20,000 56,000 2.8000 2.894 2.894 2.994 2.794 2.794 20,043 2.7940 0.00%
2004-12-03 0 2.900 2.825 2.975 - - 10,000 29,750 2.9750 2.894 2.819 2.969 - - 10,022 2.9686 0.00%
2004-12-02 0 2.900 2.875 2.950 - - 0 0 - 2.894 2.869 2.944 - - 0 - 0.00%
2004-12-01 0 2.900 2.825 2.925 2.900 2.925 60,000 174,750 2.9125 2.894 2.819 2.919 2.894 2.919 60,129 2.9062 0.00%
2004-11-30 0 2.900 2.850 2.975 - - 0 0 - 2.894 2.844 2.969 - - 0 - 0.00%
2004-11-29 0 2.900 2.900 2.975 2.900 2.900 40,000 116,000 2.9000 2.894 2.894 2.969 2.894 2.894 40,086 2.8938 -0.85%
2004-11-26 0 2.925 2.925 2.975 2.925 2.950 30,000 88,250 2.9417 2.919 2.919 2.969 2.919 2.944 30,065 2.9353 -0.85%
2004-11-25 0 2.950 2.925 2.950 2.950 2.975 30,000 88,625 2.9542 2.944 2.919 2.944 2.944 2.969 30,065 2.9478 -0.84%
2004-11-24 0 2.975 2.975 3.000 2.975 3.000 15,000 44,750 2.9833 2.969 2.969 2.994 2.969 2.994 15,032 2.9769 0.00%
2004-11-23 0 2.975 2.925 3.000 2.900 2.975 120,000 353,250 2.9438 2.969 2.919 2.994 2.894 2.969 120,259 2.9374 2.59%
2004-11-22 0 2.900 2.875 2.975 - - 0 0 - 2.894 2.869 2.969 - - 0 - 0.00%
2004-11-19 0 2.900 2.850 2.975 - - 0 0 - 2.894 2.844 2.969 - - 0 - 0.00%
2004-11-18 0 2.900 2.850 3.000 - - 0 0 - 2.894 2.844 2.994 - - 0 - 0.00%
2004-11-17 0 2.900 2.875 2.900 - - 0 0 - 2.894 2.869 2.894 - - 0 - 0.00%
2004-11-16 0 2.900 2.875 3.000 2.900 2.900 10,000 29,000 2.9000 2.894 2.869 2.994 2.894 2.894 10,022 2.8938 0.00%
2004-11-15 0 2.900 2.850 2.900 2.900 2.925 150,000 436,250 2.9083 2.894 2.844 2.894 2.894 2.919 150,324 2.9021 0.00%
2004-11-12 0 2.900 2.825 2.975 - - 0 0 - 2.894 2.819 2.969 - - 0 - 0.00%
2004-11-11 0 2.900 2.850 2.925 - - 0 0 - 2.894 2.844 2.919 - - 0 - 0.00%
2004-11-10 0 2.900 2.900 2.925 2.875 2.875 10,000 28,750 2.8750 2.894 2.894 2.919 2.869 2.869 10,022 2.8688 0.00%
2004-11-09 0 2.900 2.875 2.925 2.900 2.900 50,000 145,000 2.9000 2.894 2.869 2.919 2.894 2.894 50,108 2.8938 1.75%
2004-11-08 0 2.850 2.825 2.875 2.825 2.900 130,000 371,375 2.8567 2.844 2.819 2.869 2.819 2.894 130,281 2.8506 1.79%
2004-11-05 0 2.800 2.800 2.850 2.750 2.800 45,000 124,500 2.7667 2.794 2.794 2.844 2.744 2.794 45,097 2.7607 0.90%
2004-11-04 0 2.775 2.750 2.825 2.750 2.800 40,000 111,000 2.7750 2.769 2.744 2.819 2.744 2.794 40,086 2.7690 0.91%
2004-11-03 0 2.750 2.750 2.800 2.750 2.750 5,000 13,750 2.7500 2.744 2.744 2.794 2.744 2.744 5,011 2.7441 -1.79%
2004-11-02 0 2.800 2.750 2.800 2.800 2.800 20,000 56,000 2.8000 2.794 2.744 2.794 2.794 2.794 20,043 2.7940 2.75%
2004-11-01 0 2.725 2.700 2.800 - - 0 0 - 2.719 2.694 2.794 - - 0 - 0.00%
2004-10-29 0 2.725 2.700 2.800 2.725 2.725 15,000 40,875 2.7250 2.719 2.694 2.794 2.719 2.719 15,032 2.7191 0.00%
2004-10-28 0 2.725 2.725 2.775 2.725 2.725 5,000 13,625 2.7250 2.719 2.719 2.769 2.719 2.719 5,011 2.7191 0.93%
2004-10-27 0 2.700 2.700 2.800 2.700 2.700 50,000 135,000 2.7000 2.694 2.694 2.794 2.694 2.694 50,108 2.6942 -0.92%
2004-10-26 0 2.725 2.700 2.800 - - 0 0 - 2.719 2.694 2.794 - - 0 - 0.00%
2004-10-25 0 2.725 2.700 2.800 2.700 2.725 105,000 284,375 2.7083 2.719 2.694 2.794 2.694 2.719 105,227 2.7025 0.00%
2004-10-21 0 2.725 2.700 2.800 2.725 2.800 100,000 276,750 2.7675 2.719 2.694 2.794 2.719 2.794 100,216 2.7615 -2.68%
2004-10-20 0 2.800 2.800 2.900 2.800 2.800 20,000 56,000 2.8000 2.794 2.794 2.894 2.794 2.794 20,043 2.7940 -4.27%
2004-10-19 0 2.925 2.875 2.925 2.825 2.925 40,000 114,375 2.8594 2.919 2.869 2.919 2.819 2.919 40,086 2.8532 3.54%
2004-10-18 0 2.825 2.800 2.850 2.825 2.850 25,000 71,000 2.8400 2.819 2.794 2.844 2.819 2.844 25,054 2.8339 -2.59%
2004-10-15 0 2.900 2.850 2.900 - - 0 0 - 2.894 2.844 2.894 - - 0 - -1.69%
2004-10-14 0 2.950 2.925 2.950 2.775 3.000 253,000 743,975 2.9406 2.944 2.919 2.944 2.769 2.994 253,546 2.9343 9.26%
2004-10-13 0 2.700 2.700 2.800 2.700 2.750 100,000 272,250 2.7225 2.694 2.694 2.794 2.694 2.744 100,216 2.7166 -3.57%
2004-10-12 0 2.800 2.750 2.800 - - 0 0 - 2.794 2.744 2.794 - - 0 - -0.88%
2004-10-11 0 2.825 2.700 2.825 2.825 2.825 5,000 14,125 2.8250 2.819 2.694 2.819 2.819 2.819 5,011 2.8189 3.67%
2004-10-08 0 2.725 2.700 2.750 2.725 2.725 25,000 68,125 2.7250 2.719 2.694 2.744 2.719 2.719 25,054 2.7191 -0.91%
2004-10-07 0 2.750 2.725 2.850 2.700 2.750 80,000 217,250 2.7156 2.744 2.719 2.844 2.694 2.744 80,173 2.7098 1.85%
2004-10-06 0 2.700 2.700 2.825 2.700 2.700 210,000 567,000 2.7000 2.694 2.694 2.819 2.694 2.694 210,453 2.6942 -1.82%
2004-10-05 0 2.750 2.750 2.800 - - 0 0 - 2.744 2.744 2.794 - - 0 - 0.00%
2004-10-04 0 2.750 2.750 2.850 - - 0 0 - 2.744 2.744 2.844 - - 0 - 2.80%
2004-09-30 0 2.675 2.675 2.850 - - 0 0 - 2.669 2.669 2.844 - - 0 - 0.00%
2004-09-28 0 2.675 2.675 2.825 2.675 2.675 15,000 40,125 2.6750 2.669 2.669 2.819 2.669 2.669 15,032 2.6692 0.00%
2004-09-27 0 2.675 2.675 2.850 - - 0 0 - 2.669 2.669 2.844 - - 0 - 0.00%
2004-09-24 0 2.675 2.675 2.800 2.675 2.700 40,000 107,500 2.6875 2.669 2.669 2.794 2.669 2.694 40,086 2.6817 -0.93%
2004-09-23 0 2.700 2.700 2.800 2.700 2.700 25,000 67,500 2.7000 2.694 2.694 2.794 2.694 2.694 25,054 2.6942 0.00%
2004-09-22 0 2.700 2.700 2.725 2.675 2.700 65,000 174,750 2.6885 2.694 2.694 2.719 2.669 2.694 65,140 2.6827 0.00%
2004-09-21 0 2.700 2.700 2.800 2.700 2.700 30,000 81,000 2.7000 2.694 2.694 2.794 2.694 2.694 30,065 2.6942 3.85%
2004-09-20 0 2.600 2.600 2.675 2.500 2.625 35,000 91,000 2.6000 2.594 2.594 2.669 2.495 2.619 35,076 2.5944 -7.96%
2004-09-17 0 2.825 2.700 2.825 - - 0 0 - 2.819 2.694 2.819 - - 0 - 0.00%
2004-09-16 0 2.825 2.775 2.825 2.825 2.825 10,000 28,250 2.8250 2.819 2.769 2.819 2.819 2.819 10,022 2.8189 2.73%
2004-09-15 0 2.750 2.750 2.850 2.750 2.875 70,000 196,000 2.8000 2.744 2.744 2.844 2.744 2.869 70,151 2.7940 0.00%
2004-09-14 0 2.750 2.750 2.775 - - 0 0 - 2.744 2.744 2.769 - - 0 - 0.00%
2004-09-13 0 2.750 2.675 2.800 - - 0 0 - 2.744 2.669 2.794 - - 0 - 0.00%
2004-09-10 0 2.750 2.750 2.800 2.750 2.750 20,000 55,000 2.7500 2.744 2.744 2.794 2.744 2.744 20,043 2.7441 0.00%
2004-09-09 0 2.750 2.725 2.800 - - 0 0 - 2.744 2.719 2.794 - - 0 - 0.00%
2004-09-08 0 2.750 2.750 2.825 2.750 2.750 10,000 27,500 2.7500 2.744 2.744 2.819 2.744 2.744 10,022 2.7441 -0.90%
2004-09-07 0 2.775 2.775 2.875 2.775 2.775 20,000 55,500 2.7750 2.769 2.769 2.869 2.769 2.769 20,043 2.7690 0.91%
2004-09-06 0 2.750 2.700 2.875 2.750 2.750 10,000 27,500 2.7500 2.744 2.694 2.869 2.744 2.744 10,022 2.7441 0.00%
2004-09-03 0 2.750 2.750 2.875 2.750 2.750 10,000 27,500 2.7500 2.744 2.744 2.869 2.744 2.744 10,022 2.7441 -0.90%
2004-09-02 0 2.775 2.750 2.875 - - 0 0 - 2.769 2.744 2.869 - - 0 - 0.00%
2004-09-01 0 2.775 2.750 2.800 2.775 2.775 20,000 55,500 2.7750 2.769 2.744 2.794 2.769 2.769 20,043 2.7690 -0.89%
2004-08-31 0 2.800 2.750 2.850 - - 0 0 - 2.794 2.744 2.844 - - 0 - 0.00%
2004-08-30 0 2.800 2.750 2.875 - - 0 0 - 2.794 2.744 2.869 - - 0 - 0.00%
2004-08-27 0 2.800 2.725 2.900 2.600 2.800 10,000 27,000 2.7000 2.794 2.719 2.894 2.594 2.794 10,022 2.6942 0.00%
2004-08-26 0 2.800 2.800 2.900 - - 0 0 - 2.794 2.794 2.894 - - 0 - 1.82%
2004-08-25 0 2.750 2.750 2.900 2.750 2.750 10,000 27,500 2.7500 2.744 2.744 2.894 2.744 2.744 10,022 2.7441 0.00%
2004-08-24 0 2.750 2.725 2.900 - - 0 0 - 2.744 2.719 2.894 - - 0 - 0.00%
2004-08-23 0 2.750 2.750 2.900 2.750 2.750 10,000 27,500 2.7500 2.744 2.744 2.894 2.744 2.744 10,022 2.7441 0.00%
2004-08-20 0 2.750 2.725 2.900 2.750 2.750 10,000 27,500 2.7500 2.744 2.719 2.894 2.744 2.744 10,022 2.7441 0.00%
2004-08-19 0 2.750 2.750 2.900 - - 0 0 - 2.744 2.744 2.894 - - 0 - 0.00%
2004-08-18 0 2.750 2.725 2.825 - - 0 0 - 2.744 2.719 2.819 - - 0 - 0.00%
2004-08-17 0 2.750 2.725 2.800 - - 0 0 - 2.744 2.719 2.794 - - 0 - 0.00%
2004-08-16 0 2.750 2.700 2.800 2.700 2.750 15,000 41,000 2.7333 2.744 2.694 2.794 2.694 2.744 15,032 2.7274 0.00%
2004-08-13 0 2.750 2.600 2.750 - - 0 0 - 2.744 2.594 2.744 - - 0 - 0.00%
2004-08-12 0 2.750 2.700 2.900 - - 0 0 - 2.744 2.694 2.894 - - 0 - 0.00%
2004-08-11 0 2.750 2.750 2.850 - - 0 0 - 2.744 2.744 2.844 - - 0 - 0.00%
2004-08-10 0 2.750 2.750 2.850 2.750 2.750 10,000 27,500 2.7500 2.744 2.744 2.844 2.744 2.744 10,022 2.7441 -1.79%
2004-08-09 0 2.800 2.800 2.850 - - 0 0 - 2.794 2.794 2.844 - - 0 - 0.00%
2004-08-06 0 2.800 2.800 2.900 2.800 2.850 10,000 28,250 2.8250 2.794 2.794 2.894 2.794 2.844 10,022 2.8189 -1.75%
2004-08-05 0 2.850 2.850 2.875 - - 0 0 - 2.844 2.844 2.869 - - 0 - 0.00%
2004-08-04 0 2.850 2.825 2.900 2.850 2.850 10,000 28,500 2.8500 2.844 2.819 2.894 2.844 2.844 10,022 2.8439 -1.72%
2004-08-03 0 2.900 2.850 2.925 - - 0 0 - 2.894 2.844 2.919 - - 0 - 0.00%
2004-08-02 0 2.900 2.800 2.950 - - 0 0 - 2.894 2.794 2.944 - - 0 - 0.00%
2004-07-30 0 2.900 2.850 2.950 2.900 2.950 34,000 98,800 2.9059 2.894 2.844 2.944 2.894 2.944 34,073 2.8996 -1.69%
2004-07-29 0 2.950 2.800 2.975 - - 0 0 - 2.944 2.794 2.969 - - 0 - 0.00%
2004-07-28 0 2.950 2.875 2.950 - - 0 0 - 2.944 2.869 2.944 - - 0 - 0.00%
2004-07-27 0 2.950 2.850 2.950 - - 0 0 - 2.944 2.844 2.944 - - 0 - 0.00%
2004-07-26 0 2.950 2.850 2.950 - - 0 0 - 2.944 2.844 2.944 - - 0 - 0.00%
2004-07-23 0 2.950 2.925 3.075 2.950 2.950 20,000 59,000 2.9500 2.944 2.919 3.068 2.944 2.944 20,043 2.9436 -0.84%
2004-07-22 0 2.975 2.825 3.000 - - 0 0 - 2.969 2.819 2.994 - - 0 - 0.00%
2004-07-21 0 2.975 2.975 3.000 2.975 3.025 45,000 134,750 2.9944 2.969 2.969 2.994 2.969 3.018 45,097 2.9880 3.48%
2004-07-20 0 2.875 2.875 2.925 - - 0 0 - 2.869 2.869 2.919 - - 0 - 0.00%
2004-07-19 0 2.875 2.825 2.950 2.875 3.000 15,000 43,750 2.9167 2.869 2.819 2.944 2.869 2.994 15,032 2.9104 -2.54%
2004-07-16 0 2.950 2.900 2.950 2.775 2.950 125,000 358,625 2.8690 2.944 2.894 2.944 2.769 2.944 125,270 2.8628 9.26%
2004-07-15 0 2.700 2.700 2.750 - - 0 0 - 2.694 2.694 2.744 - - 0 - 0.00%
2004-07-14 0 2.700 2.700 2.725 2.700 2.700 120,000 324,000 2.7000 2.694 2.694 2.719 2.694 2.694 120,259 2.6942 -0.92%
2004-07-13 0 2.725 2.700 2.775 2.725 2.775 50,000 138,000 2.7600 2.719 2.694 2.769 2.719 2.769 50,108 2.7541 -0.91%
2004-07-12 0 2.750 2.725 2.850 - - 0 0 - 2.744 2.719 2.844 - - 0 - 0.00%
2004-07-09 0 2.750 2.750 2.800 - - 0 0 - 2.744 2.744 2.794 - - 0 - 0.00%
2004-07-08 0 2.750 2.725 2.875 - - 0 0 - 2.744 2.719 2.869 - - 0 - 0.00%
2004-07-07 0 2.750 2.725 2.875 - - 0 0 - 2.744 2.719 2.869 - - 0 - 0.00%
2004-07-06 0 2.750 2.750 2.850 2.700 2.750 60,000 163,750 2.7292 2.744 2.744 2.844 2.694 2.744 60,129 2.7233 -6.78%
2004-07-05 0 2.950 2.750 2.950 2.900 2.950 30,000 88,250 2.9417 2.944 2.744 2.944 2.894 2.944 30,065 2.9353 6.31%
2004-07-02 0 2.775 2.750 2.775 2.725 2.775 15,000 41,250 2.7500 2.769 2.744 2.769 2.719 2.769 15,032 2.7441 2.78%
2004-06-30 0 2.700 2.650 2.725 2.625 2.700 75,000 198,750 2.6500 2.694 2.644 2.719 2.619 2.694 75,162 2.6443 3.85%
2004-06-29 0 2.600 2.525 2.650 2.600 2.600 30,000 78,000 2.6000 2.594 2.520 2.644 2.594 2.594 30,065 2.5944 1.96%
2004-06-28 0 2.550 2.550 2.725 - - 0 0 - 2.545 2.545 2.719 - - 0 - 0.00%
2004-06-25 0 2.550 2.525 2.675 - - 0 0 - 2.545 2.520 2.669 - - 0 - 0.00%
2004-06-24 0 2.550 2.550 2.625 - - 0 0 - 2.545 2.545 2.619 - - 0 - 0.99%
2004-06-23 0 2.525 2.525 2.625 2.525 2.525 10,000 25,250 2.5250 2.520 2.520 2.619 2.520 2.520 10,022 2.5196 0.00%
2004-06-21 0 2.525 2.525 2.700 - - 0 0 - 2.520 2.520 2.694 - - 0 - 1.00%
2004-06-18 0 2.500 2.475 2.625 2.500 2.500 10,000 25,000 2.5000 2.495 2.470 2.619 2.495 2.495 10,022 2.4946 -6.54%
2004-06-17 0 2.675 2.550 2.700 2.675 2.675 10,000 26,750 2.6750 2.669 2.545 2.694 2.669 2.669 10,022 2.6692 1.90%
2004-06-16 0 2.625 2.575 2.700 - - 0 0 - 2.619 2.569 2.694 - - 0 - 0.00%
2004-06-15 0 2.625 2.525 2.700 2.625 2.625 10,000 26,250 2.6250 2.619 2.520 2.694 2.619 2.619 10,022 2.6193 0.96%
2004-06-14 0 2.600 2.550 2.675 2.600 2.725 15,000 39,625 2.6417 2.594 2.545 2.669 2.594 2.719 15,032 2.6360 -3.70%
2004-06-11 0 2.700 2.625 2.750 2.700 2.700 20,000 54,000 2.7000 2.694 2.619 2.744 2.694 2.694 20,043 2.6942 2.86%
2004-06-10 0 2.625 2.625 2.700 - - 0 0 - 2.619 2.619 2.694 - - 0 - 1.94%
2004-06-09 0 2.575 2.575 2.625 2.575 2.575 20,000 51,500 2.5750 2.569 2.569 2.619 2.569 2.569 20,043 2.5695 0.98%
2004-06-08 0 2.550 2.550 2.575 2.500 2.550 85,000 215,375 2.5338 2.545 2.545 2.569 2.495 2.545 85,183 2.5284 -1.92%
2004-06-07 0 2.600 2.525 2.650 2.550 2.600 30,000 77,000 2.5667 2.594 2.520 2.644 2.545 2.594 30,065 2.5611 2.97%
2004-06-04 0 2.525 2.425 2.525 - - 0 0 - 2.520 2.420 2.520 - - 0 - 0.00%
2004-06-03 0 2.525 2.450 2.550 - - 0 0 - 2.520 2.445 2.545 - - 0 - 0.00%
2004-06-02 0 2.525 2.500 2.550 - - 0 0 - 2.520 2.495 2.545 - - 0 - 0.00%
2004-06-01 0 2.525 2.525 2.600 2.525 2.525 15,000 37,875 2.5250 2.520 2.520 2.594 2.520 2.520 15,032 2.5196 -1.94%
2004-05-31 0 2.575 2.550 2.625 2.575 2.575 10,000 25,750 2.5750 2.569 2.545 2.619 2.569 2.569 10,022 2.5695 -1.90%
2004-05-28 0 2.625 2.575 2.625 2.625 2.625 10,000 26,250 2.6250 2.619 2.569 2.619 2.619 2.619 10,022 2.6193 2.94%
2004-05-27 0 2.550 2.550 2.650 2.550 2.550 30,000 77,000 2.5667 2.545 2.545 2.644 2.545 2.545 30,065 2.5611 0.99%
2004-05-25 0 2.525 2.475 2.750 - - 0 0 - 2.520 2.470 2.744 - - 0 - 0.00%
2004-05-24 0 2.525 2.500 2.700 2.525 2.550 125,000 316,125 2.5290 2.520 2.495 2.694 2.520 2.545 125,270 2.5236 1.00%
2004-05-21 0 2.500 2.500 2.625 - - 0 0 - 2.495 2.495 2.619 - - 0 - 0.00%
2004-05-20 0 2.500 2.425 2.625 2.500 2.600 120,000 310,000 2.5833 2.495 2.420 2.619 2.495 2.594 120,259 2.5778 -4.76%
2004-05-19 0 2.625 2.600 2.675 2.600 2.650 100,000 262,375 2.6238 2.619 2.594 2.669 2.594 2.644 100,216 2.6181 -0.94%
2004-05-18 0 2.650 2.625 2.650 2.650 2.675 25,000 66,375 2.6550 2.644 2.619 2.644 2.644 2.669 25,054 2.6493 -0.93%
2004-05-17 0 2.675 2.575 2.675 2.675 2.700 110,000 295,750 2.6886 2.669 2.569 2.669 2.669 2.694 110,237 2.6828 -4.46%
2004-05-14 0 2.800 2.700 2.800 2.800 2.800 30,000 84,000 2.8000 2.794 2.694 2.794 2.794 2.794 30,065 2.7940 0.00%
2004-05-13 0 2.800 2.750 2.900 2.800 2.800 30,000 84,000 2.8000 2.794 2.744 2.894 2.794 2.794 30,065 2.7940 0.00%
2004-05-12 0 2.800 2.750 2.900 2.800 2.800 30,000 84,000 2.8000 2.794 2.744 2.894 2.794 2.794 30,065 2.7940 0.00%
2004-05-11 0 2.800 2.800 2.900 2.800 2.800 30,000 84,000 2.8000 2.794 2.794 2.894 2.794 2.794 30,065 2.7940 0.00%
2004-05-10 0 2.800 2.800 2.900 2.800 2.900 130,000 371,500 2.8577 2.794 2.794 2.894 2.794 2.894 130,281 2.8515 -5.08%
2004-05-07 0 2.950 2.900 3.000 2.900 2.950 60,000 174,500 2.9083 2.944 2.894 2.994 2.894 2.944 60,129 2.9021 1.72%
2004-05-06 0 2.900 2.900 3.025 - - 0 0 - 2.894 2.894 3.018 - - 0 - 0.00%
2004-05-05 0 2.900 2.900 3.000 2.900 2.900 20,000 58,000 2.9000 2.894 2.894 2.994 2.894 2.894 20,043 2.8938 -0.85%
2004-05-04 0 2.925 2.925 3.000 - - 0 0 - 2.919 2.919 2.994 - - 0 - 0.00%
2004-05-03 0 2.925 2.900 3.050 - - 0 0 - 2.919 2.894 3.043 - - 0 - 0.00%
2004-04-30 0 2.925 2.925 3.000 2.925 2.925 5,000 14,625 2.9250 2.919 2.919 2.994 2.919 2.919 5,011 2.9187 -2.50%
2004-04-29 0 3.000 2.975 3.000 3.025 3.025 50,000 151,250 3.0250 2.994 2.969 2.994 3.018 3.018 50,108 3.0185 -0.83%
2004-04-28 0 3.025 3.025 3.100 3.025 3.025 35,000 105,875 3.0250 3.018 3.018 3.093 3.018 3.018 35,076 3.0185 0.00%
2004-04-27 0 3.025 3.025 3.100 3.025 3.025 10,000 30,250 3.0250 3.018 3.018 3.093 3.018 3.018 10,022 3.0185 -0.82%
2004-04-26 0 3.050 3.025 3.075 3.050 3.050 100,000 305,000 3.0500 3.043 3.018 3.068 3.043 3.043 100,216 3.0434 -1.61%
2004-04-23 0 3.100 3.050 3.100 3.000 3.100 125,000 385,000 3.0800 3.093 3.043 3.093 2.994 3.093 125,270 3.0734 5.08%
2004-04-22 0 2.950 2.950 3.000 - - 0 0 - 2.944 2.944 2.994 - - 0 - 0.00%
2004-04-21 0 2.950 2.950 3.000 2.950 3.000 230,000 689,000 2.9957 2.944 2.944 2.994 2.944 2.994 230,496 2.9892 -2.48%
2004-04-20 0 3.025 2.975 3.025 3.025 3.075 145,000 440,125 3.0353 3.018 2.969 3.018 3.018 3.068 145,313 3.0288 -0.82%
2004-04-19 0 3.050 3.050 3.075 3.050 3.050 40,000 122,000 3.0500 3.043 3.043 3.068 3.043 3.043 40,086 3.0434 0.00%
2004-04-16 0 3.050 3.050 3.150 3.050 3.050 40,000 122,000 3.0500 3.043 3.043 3.143 3.043 3.043 40,086 3.0434 0.00%
2004-04-15 0 3.050 3.025 3.075 3.025 3.100 145,000 445,250 3.0707 3.043 3.018 3.068 3.018 3.093 145,313 3.0641 -1.61%
2004-04-14 0 3.100 3.100 3.125 3.100 3.175 270,000 848,125 3.1412 3.093 3.093 3.118 3.093 3.168 270,583 3.1344 -3.13%
2004-04-13 0 3.200 3.200 3.250 3.175 3.200 160,000 511,750 3.1984 3.193 3.193 3.243 3.168 3.193 160,345 3.1915 4.92%
2004-04-08 0 3.050 3.050 3.125 2.950 3.125 50,000 153,250 3.0650 3.043 3.043 3.118 2.944 3.118 50,108 3.0584 1.67%
2004-04-07 0 3.000 3.000 3.100 3.000 3.000 10,000 30,000 3.0000 2.994 2.994 3.093 2.994 2.994 10,022 2.9935 0.00%
2004-04-06 0 3.000 3.000 3.125 2.975 3.000 100,000 299,500 2.9950 2.994 2.994 3.118 2.969 2.994 100,216 2.9885 -2.44%
2004-04-02 0 3.075 2.975 3.100 - - 0 0 - 3.068 2.969 3.093 - - 0 - 0.00%
2004-04-01 0 3.075 2.950 3.100 3.075 3.075 20,000 61,500 3.0750 3.068 2.944 3.093 3.068 3.068 20,043 3.0684 4.24%
2004-03-31 0 2.950 2.925 3.125 2.950 2.950 20,000 59,000 2.9500 2.944 2.919 3.118 2.944 2.944 20,043 2.9436 0.85%
2004-03-30 0 2.925 2.925 3.000 - - 0 0 - 2.919 2.919 2.994 - - 0 - 0.00%
2004-03-29 0 2.925 2.925 3.000 2.925 2.925 10,000 29,250 2.9250 2.919 2.919 2.994 2.919 2.919 10,022 2.9187 -1.68%
2004-03-26 0 2.975 2.975 3.000 - - 0 0 - 2.969 2.969 2.994 - - 0 - 0.85%
2004-03-25 0 2.950 2.950 3.050 2.950 3.025 55,000 164,500 2.9909 2.944 2.944 3.043 2.944 3.018 55,119 2.9845 -4.84%
2004-03-24 0 3.100 2.975 3.100 3.125 3.125 30,000 93,750 3.1250 3.093 2.969 3.093 3.118 3.118 30,065 3.1183 5.98%
2004-03-23 0 2.925 2.925 3.100 2.900 2.950 40,000 117,375 2.9344 2.919 2.919 3.093 2.894 2.944 40,086 2.9281 -3.31%
2004-03-22 0 3.025 2.875 3.125 - - 0 0 - 3.018 2.869 3.118 - - 0 - 0.00%
2004-03-19 0 3.025 3.000 3.100 3.025 3.025 20,000 60,500 3.0250 3.018 2.994 3.093 3.018 3.018 20,043 3.0185 -1.63%
2004-03-18 0 3.075 3.050 3.150 3.075 3.075 20,000 61,500 3.0750 3.068 3.043 3.143 3.068 3.068 20,043 3.0684 -0.81%
2004-03-17 0 3.100 3.075 3.175 3.100 3.175 40,001 126,003 3.1500 3.093 3.068 3.168 3.093 3.168 40,087 3.1432 -1.59%
2004-03-16 0 3.150 3.025 3.150 3.150 3.150 5,000 15,750 3.1500 3.143 3.018 3.143 3.143 3.143 5,011 3.1432 1.61%
2004-03-15 0 3.100 3.075 3.175 3.100 3.200 220,000 693,625 3.1528 3.093 3.068 3.168 3.093 3.193 220,475 3.1461 0.81%
2004-03-12 0 3.075 2.900 3.075 2.850 3.075 15,000 43,875 2.9250 3.068 2.894 3.068 2.844 3.068 15,032 2.9187 6.03%
2004-03-11 0 2.900 2.875 3.125 2.900 2.900 10,000 29,000 2.9000 2.894 2.869 3.118 2.894 2.894 10,022 2.8938 -4.92%
2004-03-10 0 3.050 2.950 3.125 - - 0 0 - 3.043 2.944 3.118 - - 0 - 0.00%
2004-03-09 0 3.050 3.025 3.150 3.050 3.050 5,000 15,250 3.0500 3.043 3.018 3.143 3.043 3.043 5,011 3.0434 -0.81%
2004-03-08 0 3.075 3.075 3.175 3.075 3.175 40,000 126,125 3.1531 3.068 3.068 3.168 3.068 3.168 40,086 3.1463 -0.81%
2004-03-05 0 3.100 3.050 3.175 3.100 3.200 35,000 110,250 3.1500 3.093 3.043 3.168 3.093 3.193 35,076 3.1432 -3.88%
2004-03-04 0 3.225 3.050 3.225 3.225 3.225 20,000 64,500 3.2250 3.218 3.043 3.218 3.218 3.218 20,043 3.2181 5.74%
2004-03-03 0 3.050 2.950 3.175 - - 30,000 96,000 3.2000 3.043 2.944 3.168 - - 30,065 3.1931 0.00%
2004-03-02 0 3.050 2.975 3.275 3.050 3.100 35,000 107,375 3.0679 3.043 2.969 3.268 3.043 3.093 35,076 3.0613 -0.81%
2004-03-01 0 3.075 3.050 3.100 3.075 3.075 30,000 92,250 3.0750 3.068 3.043 3.093 3.068 3.068 30,065 3.0684 -0.81%
2004-02-27 0 3.100 3.100 3.250 3.100 3.100 10,000 31,000 3.1000 3.093 3.093 3.243 3.093 3.093 10,022 3.0933 0.00%
2004-02-26 0 3.100 3.075 3.250 3.075 3.100 50,000 154,500 3.0900 3.093 3.068 3.243 3.068 3.093 50,108 3.0833 0.00%
2004-02-25 0 3.100 3.050 3.150 3.100 3.150 95,000 296,875 3.1250 3.093 3.043 3.143 3.093 3.143 95,205 3.1183 -2.36%
2004-02-24 0 3.175 3.125 3.300 3.175 3.225 80,000 256,125 3.2016 3.168 3.118 3.293 3.168 3.218 80,173 3.1947 -1.55%
2004-02-23 0 3.225 3.225 3.300 3.200 3.200 100,000 320,000 3.2000 3.218 3.218 3.293 3.193 3.193 100,216 3.1931 -0.77%
2004-02-20 0 3.250 3.250 3.325 3.250 3.250 5,000 16,250 3.2500 3.243 3.243 3.318 3.243 3.243 5,011 3.2430 -1.52%
2004-02-19 0 3.300 3.250 3.325 3.300 3.325 60,000 198,500 3.3083 3.293 3.243 3.318 3.293 3.318 60,129 3.3012 1.54%
2004-02-18 0 3.250 3.225 3.300 3.250 3.350 70,000 228,500 3.2643 3.243 3.218 3.293 3.243 3.343 70,151 3.2573 -1.52%
2004-02-17 0 3.300 3.225 3.300 3.225 3.300 70,000 228,500 3.2643 3.293 3.218 3.293 3.218 3.293 70,151 3.2573 0.00%
2004-02-16 0 3.300 3.200 3.300 3.200 3.300 15,000 48,500 3.2333 3.293 3.193 3.293 3.193 3.293 15,032 3.2264 0.00%
2004-02-13 0 3.300 3.225 3.325 - - 0 0 - 3.293 3.218 3.318 - - 0 - 0.00%
2004-02-12 0 3.300 3.225 3.325 3.175 3.300 110,000 357,875 3.2534 3.293 3.218 3.318 3.168 3.293 110,237 3.2464 3.94%
2004-02-11 0 3.175 3.175 3.250 3.175 3.200 25,000 79,625 3.1850 3.168 3.168 3.243 3.168 3.193 25,054 3.1781 0.79%
2004-02-10 0 3.150 3.150 3.200 3.150 3.175 25,000 79,000 3.1600 3.143 3.143 3.193 3.143 3.168 25,054 3.1532 -0.79%
2004-02-09 0 3.175 3.150 3.225 3.175 3.175 30,000 95,250 3.1750 3.168 3.143 3.218 3.168 3.168 30,065 3.1682 0.79%
2004-02-06 0 3.150 3.150 3.225 3.150 3.150 30,000 94,500 3.1500 3.143 3.143 3.218 3.143 3.143 30,065 3.1432 0.00%
2004-02-05 0 3.150 3.100 3.200 3.125 3.150 20,000 62,750 3.1375 3.143 3.093 3.193 3.118 3.143 20,043 3.1307 1.61%
2004-02-04 0 3.100 3.100 3.200 3.100 3.100 10,000 31,000 3.1000 3.093 3.093 3.193 3.093 3.093 10,022 3.0933 -3.13%
2004-02-03 0 3.200 3.075 3.225 3.150 3.200 35,000 111,125 3.1750 3.193 3.068 3.218 3.143 3.193 35,076 3.1682 4.92%
2004-02-02 0 3.050 3.000 3.175 3.050 3.100 25,000 76,750 3.0700 3.043 2.994 3.168 3.043 3.093 25,054 3.0634 -4.69%
2004-01-30 0 3.200 3.200 3.250 3.175 3.200 25,000 79,750 3.1900 3.193 3.193 3.243 3.168 3.193 25,054 3.1831 0.00%
2004-01-29 0 3.200 3.175 3.375 3.200 3.200 5,000 16,000 3.2000 3.193 3.168 3.368 3.193 3.193 5,011 3.1931 0.00%
2004-01-28 0 3.200 3.150 3.200 3.175 3.250 40,000 128,250 3.2063 3.193 3.143 3.193 3.168 3.243 40,086 3.1993 -3.76%
2004-01-27 0 3.325 3.300 3.325 3.325 3.375 55,000 184,125 3.3477 3.318 3.293 3.318 3.318 3.368 55,119 3.3405 0.76%
2004-01-26 0 3.300 3.300 3.375 3.200 3.300 30,000 97,500 3.2500 3.293 3.293 3.368 3.193 3.293 30,065 3.2430 1.54%
2004-01-21 0 3.250 3.250 3.400 - - 0 0 - 3.243 3.243 3.393 - - 0 - 0.00%
2004-01-20 0 3.250 3.250 3.450 3.250 3.250 35,000 113,750 3.2500 3.243 3.243 3.443 3.243 3.243 35,076 3.2430 -1.52%
2004-01-19 0 3.300 3.200 3.350 - - 0 0 - 3.293 3.193 3.343 - - 0 - 0.00%
2004-01-16 0 3.300 3.125 3.375 3.300 3.325 130,000 430,250 3.3096 3.293 3.118 3.368 3.293 3.318 130,281 3.3025 -0.75%
2004-01-15 0 3.325 3.300 3.450 3.325 3.350 75,000 249,750 3.3300 3.318 3.293 3.443 3.318 3.343 75,162 3.3228 -0.75%
2004-01-14 0 3.350 3.325 3.350 3.350 3.350 10,000 33,500 3.3500 3.343 3.318 3.343 3.343 3.343 10,022 3.3428 0.00%
2004-01-13 0 3.350 3.350 3.400 3.275 3.350 145,000 481,000 3.3172 3.343 3.343 3.393 3.268 3.343 145,313 3.3101 0.75%
2004-01-12 0 3.325 3.325 3.400 3.325 3.350 120,000 401,625 3.3469 3.318 3.318 3.393 3.318 3.343 120,259 3.3397 -0.75%
2004-01-09 0 3.350 3.350 3.375 3.350 3.350 25,000 83,750 3.3500 3.343 3.343 3.368 3.343 3.343 25,054 3.3428 0.75%
2004-01-08 0 3.325 3.250 3.425 - - 0 0 - 3.318 3.243 3.418 - - 0 - 0.00%
2004-01-07 0 3.325 3.250 3.325 3.250 3.325 185,000 610,250 3.2986 3.318 3.243 3.318 3.243 3.318 185,399 3.2915 2.31%
2004-01-06 0 3.250 3.225 3.250 3.200 3.300 31,000 100,675 3.2476 3.243 3.218 3.243 3.193 3.293 31,067 3.2406 -1.52%
2004-01-05 0 3.300 3.175 3.300 3.250 3.300 100,000 327,250 3.2725 3.293 3.168 3.293 3.243 3.293 100,216 3.2655 1.54%
2004-01-02 0 3.250 3.200 3.275 3.150 3.275 120,000 385,250 3.2104 3.243 3.193 3.268 3.143 3.268 120,259 3.2035 3.17%
2003-12-31 0 3.150 3.125 3.200 3.150 3.150 10,000 31,500 3.1500 3.143 3.118 3.193 3.143 3.143 10,022 3.1432 1.61%
2003-12-30 0 3.100 3.100 3.250 3.100 3.100 10,000 31,000 3.1000 3.093 3.093 3.243 3.093 3.093 10,022 3.0933 0.00%
2003-12-29 0 3.100 3.100 3.200 3.075 3.075 10,000 30,750 3.0750 3.093 3.093 3.193 3.068 3.068 10,022 3.0684 -0.80%
2003-12-24 0 3.125 3.125 3.200 - - 0 0 - 3.118 3.118 3.193 - - 0 - 0.00%
2003-12-23 0 3.125 3.125 3.200 3.125 3.200 25,000 78,875 3.1550 3.118 3.118 3.193 3.118 3.193 25,054 3.1482 -1.57%
2003-12-22 0 3.175 3.175 3.250 3.150 3.200 90,000 285,500 3.1722 3.168 3.168 3.243 3.143 3.193 90,194 3.1654 -0.78%
2003-12-19 0 3.200 3.150 3.250 3.150 3.200 30,000 95,000 3.1667 3.193 3.143 3.243 3.143 3.193 30,065 3.1598 1.59%
2003-12-18 0 3.150 3.125 3.200 - - 0 0 - 3.143 3.118 3.193 - - 0 - 0.00%
2003-12-17 0 3.150 3.100 3.250 - - 0 0 - 3.143 3.093 3.243 - - 0 - 0.00%
2003-12-16 0 3.150 3.150 3.200 3.150 3.150 45,000 141,750 3.1500 3.143 3.143 3.193 3.143 3.143 45,097 3.1432 -0.79%
2003-12-15 0 3.175 3.175 3.250 3.175 3.250 85,000 271,625 3.1956 3.168 3.168 3.243 3.168 3.243 85,183 3.1887 -0.78%
2003-12-12 0 3.200 3.200 3.275 3.200 3.225 90,000 289,000 3.2111 3.193 3.193 3.268 3.193 3.218 90,194 3.2042 -0.78%
2003-12-11 0 3.225 3.200 3.275 3.225 3.225 10,000 32,250 3.2250 3.218 3.193 3.268 3.218 3.218 10,022 3.2181 -0.77%
2003-12-10 0 3.250 3.200 3.300 3.150 3.250 75,000 240,500 3.2067 3.243 3.193 3.293 3.143 3.243 75,162 3.1998 1.56%
2003-12-09 0 3.200 3.125 3.225 3.100 3.200 180,000 569,875 3.1660 3.193 3.118 3.218 3.093 3.193 180,388 3.1592 0.00%
2003-12-08 0 3.200 3.100 3.200 3.200 3.200 55,000 176,000 3.2000 3.193 3.093 3.193 3.193 3.193 55,119 3.1931 0.00%
2003-12-05 0 3.200 3.125 3.225 3.200 3.200 90,000 288,000 3.2000 3.193 3.118 3.218 3.193 3.193 90,194 3.1931 0.00%
2003-12-04 0 3.200 3.100 3.200 3.050 3.200 135,000 426,250 3.1574 3.193 3.093 3.193 3.043 3.193 135,291 3.1506 3.23%
2003-12-03 0 3.100 3.100 3.200 3.100 3.200 40,000 125,000 3.1250 3.093 3.093 3.193 3.093 3.193 40,086 3.1183 -3.13%
2003-12-02 0 3.200 3.075 3.200 3.200 3.200 10,000 32,000 3.2000 3.193 3.068 3.193 3.193 3.193 10,022 3.1931 0.79%
2003-12-01 0 3.175 3.150 3.225 3.175 3.175 60,000 190,500 3.1750 3.168 3.143 3.218 3.168 3.168 60,129 3.1682 -2.31%
2003-11-28 0 3.250 3.100 3.250 3.100 3.250 45,000 143,125 3.1806 3.243 3.093 3.243 3.093 3.243 45,097 3.1737 5.69%
2003-11-27 0 3.075 3.075 3.175 3.075 3.075 5,000 15,375 3.0750 3.068 3.068 3.168 3.068 3.068 5,011 3.0684 -0.81%
2003-11-26 0 3.100 3.075 3.175 3.100 3.100 10,000 31,000 3.1000 3.093 3.068 3.168 3.093 3.093 10,022 3.0933 -3.13%
2003-11-25 0 3.200 3.100 3.250 3.150 3.200 150,000 479,500 3.1967 3.193 3.093 3.243 3.143 3.193 150,324 3.1898 4.92%
2003-11-24 0 3.050 3.000 3.075 2.950 3.050 75,641 229,545 3.0347 3.043 2.994 3.068 2.944 3.043 75,804 3.0281 7.02%
2003-11-21 0 2.850 2.850 3.050 2.800 2.875 50,000 141,250 2.8250 2.844 2.844 3.043 2.794 2.869 50,108 2.8189 0.88%
2003-11-20 0 2.825 2.900 3.000 2.825 2.975 140,000 408,500 2.9179 2.819 2.894 2.994 2.819 2.969 140,302 2.9116 -5.83%
2003-11-19 0 3.000 3.000 3.025 3.000 3.000 10,000 30,000 3.0000 2.994 2.994 3.018 2.994 2.994 10,022 2.9935 -0.83%
2003-11-18 0 3.025 3.025 3.100 3.025 3.025 15,000 45,375 3.0250 3.018 3.018 3.093 3.018 3.018 15,032 3.0185 -3.20%
2003-11-17 0 3.125 3.025 3.150 - - 0 0 - 3.118 3.018 3.143 - - 0 - 0.00%
2003-11-14 0 3.125 3.050 3.150 3.125 3.225 55,000 173,625 3.1568 3.118 3.043 3.143 3.118 3.218 55,119 3.1500 -2.34%
2003-11-13 0 3.200 3.075 3.200 3.175 3.200 40,000 127,750 3.1938 3.193 3.068 3.193 3.168 3.193 40,086 3.1869 0.00%
2003-11-12 0 3.200 3.050 3.200 3.000 3.200 85,000 261,875 3.0809 3.193 3.043 3.193 2.994 3.193 85,183 3.0742 6.67%
2003-11-11 0 3.000 2.900 3.025 3.000 3.050 150,000 450,875 3.0058 2.994 2.894 3.018 2.994 3.043 150,324 2.9994 -5.51%
2003-11-10 0 3.175 3.025 3.175 3.025 3.175 100,000 305,500 3.0550 3.168 3.018 3.168 3.018 3.168 100,216 3.0484 2.42%
2003-11-07 0 3.100 3.100 3.200 3.100 3.100 15,000 46,500 3.1000 3.093 3.093 3.193 3.093 3.093 15,032 3.0933 0.81%
2003-11-06 0 3.075 3.075 3.150 3.075 3.150 100,000 311,250 3.1125 3.068 3.068 3.143 3.068 3.143 100,216 3.1058 -5.38%
2003-11-05 0 3.250 3.150 3.250 3.175 3.275 280,000 901,750 3.2205 3.243 3.143 3.243 3.168 3.268 280,604 3.2136 2.36%
2003-11-04 0 3.175 3.175 3.225 3.175 3.250 115,000 370,375 3.2207 3.168 3.168 3.218 3.168 3.243 115,248 3.2137 -1.55%
2003-11-03 0 3.225 3.225 3.275 3.200 3.300 45,000 145,000 3.2222 3.218 3.218 3.268 3.193 3.293 45,097 3.2153 0.00%
2003-10-31 0 3.225 3.200 3.300 3.225 3.300 60,000 196,250 3.2708 3.218 3.193 3.293 3.218 3.293 60,129 3.2638 0.78%
2003-10-30 0 3.200 3.175 3.250 3.150 3.200 170,000 538,000 3.1647 3.193 3.168 3.243 3.143 3.193 170,367 3.1579 0.00%
2003-10-29 0 3.200 3.175 3.250 3.200 3.400 435,000 1,443,000 3.3172 3.193 3.168 3.243 3.193 3.393 435,939 3.3101 -3.76%
2003-10-28 0 3.325 3.250 3.300 3.050 3.400 575,000 1,895,625 3.2967 3.318 3.243 3.293 3.043 3.393 576,241 3.2896 9.92%
2003-10-27 0 3.025 3.000 3.050 2.900 3.025 270,000 799,750 2.9620 3.018 2.994 3.043 2.894 3.018 270,583 2.9557 5.22%
2003-10-24 0 2.875 2.875 2.950 2.800 2.900 45,000 129,000 2.8667 2.869 2.869 2.944 2.794 2.894 45,097 2.8605 0.88%
2003-10-23 0 2.850 2.825 2.900 2.850 3.050 225,000 661,375 2.9394 2.844 2.819 2.894 2.844 3.043 225,486 2.9331 -7.32%
2003-10-22 0 3.075 3.050 3.100 3.025 3.100 195,000 598,750 3.0705 3.068 3.043 3.093 3.018 3.093 195,421 3.0639 -1.60%
2003-10-21 0 3.125 3.075 3.125 3.050 3.125 105,000 324,750 3.0929 3.118 3.068 3.118 3.043 3.118 105,227 3.0862 3.31%
2003-10-20 0 3.025 3.000 3.050 3.000 3.025 105,000 315,500 3.0048 3.018 2.994 3.043 2.994 3.018 105,227 2.9983 1.68%
2003-10-17 0 2.975 2.975 3.000 2.950 3.050 45,000 135,500 3.0111 2.969 2.969 2.994 2.944 3.043 45,097 3.0046 1.71%
2003-10-16 0 2.925 2.925 2.950 2.900 2.925 235,000 686,125 2.9197 2.919 2.919 2.944 2.894 2.919 235,507 2.9134 -2.50%
2003-10-15 0 3.000 2.900 3.000 2.900 3.000 20,000 59,000 2.9500 2.994 2.894 2.994 2.894 2.994 20,043 2.9436 4.35%
2003-10-14 0 2.875 2.875 2.900 2.875 2.900 215,000 622,375 2.8948 2.869 2.869 2.894 2.869 2.894 215,464 2.8885 -0.86%
2003-10-13 0 2.900 2.900 2.950 2.900 2.900 80,000 232,000 2.9000 2.894 2.894 2.944 2.894 2.894 80,173 2.8938 0.00%
2003-10-10 0 2.900 2.850 2.900 2.800 2.900 250,000 715,875 2.8635 2.894 2.844 2.894 2.794 2.894 250,540 2.8573 2.65%
2003-10-09 0 2.825 2.700 2.850 2.650 2.825 20,000 54,625 2.7313 2.819 2.694 2.844 2.644 2.819 20,043 2.7254 3.67%
2003-10-08 0 2.725 2.725 2.800 2.725 2.725 85,000 231,625 2.7250 2.719 2.719 2.794 2.719 2.719 85,183 2.7191 0.00%
2003-10-07 0 2.725 2.700 2.750 2.725 2.775 80,000 219,875 2.7484 2.719 2.694 2.744 2.719 2.769 80,173 2.7425 -2.68%
2003-10-06 0 2.800 2.775 2.850 2.750 2.800 135,000 376,500 2.7889 2.794 2.769 2.844 2.744 2.794 135,291 2.7829 1.82%
2003-10-03 0 2.750 2.725 2.800 2.750 2.850 70,000 194,875 2.7839 2.744 2.719 2.794 2.744 2.844 70,151 2.7779 -3.51%
2003-10-02 0 2.850 2.750 2.850 2.775 2.850 310,000 875,875 2.8254 2.844 2.744 2.844 2.769 2.844 310,669 2.8193 4.59%
2003-09-30 0 2.725 2.725 2.775 2.725 2.725 75,000 204,375 2.7250 2.719 2.719 2.769 2.719 2.719 75,162 2.7191 -1.80%
2003-09-29 0 2.775 2.725 2.800 2.700 2.800 70,000 190,250 2.7179 2.769 2.719 2.794 2.694 2.794 70,151 2.7120 2.78%
2003-09-26 0 2.700 2.700 2.725 2.650 2.700 285,000 767,250 2.6921 2.694 2.694 2.719 2.644 2.694 285,615 2.6863 1.89%
2003-09-25 0 2.650 2.650 2.700 2.650 2.725 95,000 253,875 2.6724 2.644 2.644 2.694 2.644 2.719 95,205 2.6666 -2.75%
2003-09-24 0 2.725 2.725 2.750 2.600 2.725 300,000 799,125 2.6638 2.719 2.719 2.744 2.594 2.719 300,647 2.6580 6.86%
2003-09-23 0 2.550 2.500 2.550 2.500 2.675 315,000 799,375 2.5377 2.545 2.495 2.545 2.495 2.669 315,680 2.5322 -3.77%
2003-09-22 0 2.650 2.600 2.650 2.625 2.750 215,000 574,000 2.6698 2.644 2.594 2.644 2.619 2.744 215,464 2.6640 0.00%
2003-09-19 0 2.650 2.600 2.775 2.550 2.850 170,000 460,625 2.7096 2.644 2.594 2.769 2.545 2.844 170,367 2.7037 1.92%
2003-09-18 0 2.600 2.600 2.700 2.550 2.650 125,000 327,750 2.6220 2.594 2.594 2.694 2.545 2.644 125,270 2.6164 -3.70%
2003-09-17 0 2.700 2.650 2.775 2.700 3.000 190,000 533,000 2.8053 2.694 2.644 2.769 2.694 2.994 190,410 2.7992 -6.90%
2003-09-16 0 2.900 2.875 3.000 2.900 3.100 285,000 852,750 2.9921 2.894 2.869 2.994 2.894 3.093 285,615 2.9857 -6.45%
2003-09-15 0 3.100 3.025 3.150 2.375 3.250 835,000 2,388,750 2.8608 3.093 3.018 3.143 2.370 3.243 836,802 2.8546 30.53%
2003-09-11 0 2.375 2.375 2.400 2.150 2.375 445,000 1,009,750 2.2691 2.370 2.370 2.395 2.145 2.370 445,960 2.2642 13.10%
2003-09-10 0 2.100 2.050 2.175 2.050 2.100 50,000 104,000 2.0800 2.095 2.046 2.170 2.046 2.095 50,108 2.0755 -2.33%
2003-09-09 0 2.150 2.150 2.225 2.150 2.250 260,000 574,500 2.2096 2.145 2.145 2.220 2.145 2.245 260,561 2.2049 1.18%
2003-09-08 0 2.125 2.125 2.200 2.100 2.100 5,000 10,500 2.1000 2.120 2.120 2.195 2.095 2.095 5,011 2.0955 -4.49%
2003-09-05 0 2.225 2.175 2.250 2.075 2.300 240,000 525,250 2.1885 2.220 2.170 2.245 2.071 2.295 240,518 2.1838 11.25%
2003-09-04 0 2.000 1.980 2.050 2.000 2.050 165,000 336,500 2.0394 1.996 1.976 2.046 1.996 2.046 165,356 2.0350 -4.76%
2003-09-03 0 2.100 2.025 2.200 2.000 2.100 120,000 250,000 2.0833 2.095 2.021 2.195 1.996 2.095 120,259 2.0788 3.70%
2003-09-02 0 2.025 1.960 2.050 2.000 2.025 45,000 90,625 2.0139 2.021 1.956 2.046 1.996 2.021 45,097 2.0096 0.00%
2003-09-01 0 2.025 2.025 2.225 1.970 2.025 200,000 401,350 2.0068 2.021 2.021 2.220 1.966 2.021 200,432 2.0024 3.32%
2003-08-29 0 1.960 1.930 1.990 1.920 1.960 230,000 446,250 1.9402 1.956 1.926 1.986 1.916 1.956 230,496 1.9360 4.81%
2003-08-28 0 1.870 1.850 1.920 - - 0 0 - 1.866 1.846 1.916 - - 0 - 0.00%
2003-08-27 0 1.870 1.870 1.900 1.870 1.940 85,000 161,650 1.9018 1.866 1.866 1.896 1.866 1.936 85,183 1.8977 1.08%
2003-08-26 0 1.850 1.850 1.910 1.850 1.850 10,000 18,500 1.8500 1.846 1.846 1.906 1.846 1.846 10,022 1.8460 -2.12%
2003-08-25 0 1.890 1.860 1.930 1.890 1.900 105,000 198,600 1.8914 1.886 1.856 1.926 1.886 1.896 105,227 1.8874 0.00%
2003-08-22 0 1.890 1.870 1.890 1.850 1.900 160,000 298,600 1.8663 1.886 1.866 1.886 1.846 1.896 160,345 1.8622 2.16%
2003-08-21 0 1.850 1.820 1.890 1.850 1.850 10,000 18,500 1.8500 1.846 1.816 1.886 1.846 1.846 10,022 1.8460 -1.60%
2003-08-20 0 1.880 1.840 1.880 1.880 1.880 20,000 37,600 1.8800 1.876 1.836 1.876 1.876 1.876 20,043 1.8760 0.53%
2003-08-19 0 1.870 1.820 1.890 1.870 1.930 90,000 169,400 1.8822 1.866 1.816 1.886 1.866 1.926 90,194 1.8782 -4.10%
2003-08-18 0 1.950 1.880 1.980 1.850 1.950 85,000 162,300 1.9094 1.946 1.876 1.976 1.846 1.946 85,183 1.9053 5.41%
2003-08-15 0 1.850 1.850 1.870 1.830 1.850 165,000 303,750 1.8409 1.846 1.846 1.866 1.826 1.846 165,356 1.8369 0.00%
2003-08-14 0 1.850 1.850 1.870 1.820 1.850 15,000 27,600 1.8400 1.846 1.846 1.866 1.816 1.846 15,032 1.8360 0.00%
2003-08-13 0 1.850 1.820 1.870 1.840 1.850 70,000 129,200 1.8457 1.846 1.816 1.866 1.836 1.846 70,151 1.8417 0.00%
2003-08-12 0 1.850 1.800 1.850 1.840 1.880 15,000 27,800 1.8533 1.846 1.796 1.846 1.836 1.876 15,032 1.8493 1.65%
2003-08-11 0 1.820 1.780 1.840 - - 0 0 - 1.816 1.776 1.836 - - 0 - 0.00%
2003-08-08 0 1.820 1.780 1.840 1.820 1.820 150,000 273,000 1.8200 1.816 1.776 1.836 1.816 1.816 150,324 1.8161 1.68%
2003-08-07 0 1.790 1.750 1.790 1.790 1.790 20,000 35,800 1.7900 1.786 1.746 1.786 1.786 1.786 20,043 1.7861 2.29%
2003-08-06 0 1.750 1.740 1.820 1.750 1.790 75,000 132,600 1.7680 1.746 1.736 1.816 1.746 1.786 75,162 1.7642 0.00%
2003-08-05 0 1.750 1.750 1.780 1.740 1.750 35,000 61,200 1.7486 1.746 1.746 1.776 1.736 1.746 35,076 1.7448 -0.57%
2003-08-04 0 1.760 1.690 1.790 - - 0 0 - 1.756 1.686 1.786 - - 0 - 0.00%
2003-08-01 0 1.760 1.690 1.780 - - 0 0 - 1.756 1.686 1.776 - - 0 - 0.00%
2003-07-31 0 1.760 1.680 1.790 1.750 1.760 25,000 43,900 1.7560 1.756 1.676 1.786 1.746 1.756 25,054 1.7522 4.76%
2003-07-30 0 1.680 1.660 1.780 1.680 1.680 20,000 33,600 1.6800 1.676 1.656 1.776 1.676 1.676 20,043 1.6764 -4.00%
2003-07-29 0 1.750 1.700 1.790 1.710 1.760 80,000 139,900 1.7488 1.746 1.696 1.786 1.706 1.756 80,173 1.7450 -0.57%
2003-07-28 0 1.760 1.710 1.780 1.760 1.760 20,000 35,200 1.7600 1.756 1.706 1.776 1.756 1.756 20,043 1.7562 0.57%
2003-07-25 0 1.750 1.660 1.750 - - 0 0 - 1.746 1.656 1.746 - - 0 - 0.00%
2003-07-24 0 1.750 - 1.810 - - 0 0 - 1.746 - 1.806 - - 0 - 0.00%
2003-07-23 0 1.750 1.730 1.750 - - 10,000 17,500 1.7500 1.746 1.726 1.746 - - 10,022 1.7462 0.00%
2003-07-22 0 1.750 1.720 1.780 - - 0 0 - 1.746 1.716 1.776 - - 0 - 0.00%
2003-07-21 0 1.750 1.710 1.800 1.750 1.750 35,000 61,250 1.7500 1.746 1.706 1.796 1.746 1.746 35,076 1.7462 3.55%
2003-07-18 0 1.690 1.690 1.730 1.680 1.680 50,000 84,000 1.6800 1.686 1.686 1.726 1.676 1.676 50,108 1.6764 -2.31%
2003-07-17 0 1.730 1.730 1.820 1.730 1.770 140,000 245,200 1.7514 1.726 1.726 1.816 1.726 1.766 140,302 1.7477 -6.49%
2003-07-16 0 1.850 1.790 1.850 - - 0 0 - 1.846 1.786 1.846 - - 0 - -0.54%
2003-07-15 0 1.860 - 1.860 1.870 1.870 495,000 895,700 1.8095 1.856 - 1.856 1.866 1.866 496,068 1.8056 0.54%
2003-07-14 0 1.850 1.790 1.850 1.840 1.850 55,000 101,450 1.8445 1.846 1.786 1.846 1.836 1.846 55,119 1.8406 2.78%
2003-07-11 0 1.800 1.760 1.850 1.730 1.820 205,000 362,800 1.7698 1.796 1.756 1.846 1.726 1.816 205,442 1.7659 5.88%
2003-07-10 0 1.700 1.640 1.770 1.700 1.750 120,000 209,400 1.7450 1.696 1.636 1.766 1.696 1.746 120,259 1.7412 -1.73%
2003-07-09 0 1.730 1.700 1.730 1.710 1.730 70,000 120,500 1.7214 1.726 1.696 1.726 1.706 1.726 70,151 1.7177 1.17%
2003-07-08 0 1.710 1.650 1.730 1.650 1.710 115,000 196,350 1.7074 1.706 1.646 1.726 1.646 1.706 115,248 1.7037 0.59%
2003-07-07 0 1.700 1.700 1.720 1.700 1.700 20,000 34,000 1.7000 1.696 1.696 1.716 1.696 1.696 20,043 1.6963 3.03%
2003-07-04 0 1.650 1.610 1.690 1.570 1.650 35,000 56,950 1.6271 1.646 1.607 1.686 1.567 1.646 35,076 1.6236 0.00%
2003-07-03 0 1.650 1.560 1.700 1.600 1.650 30,000 48,700 1.6233 1.646 1.557 1.696 1.597 1.646 30,065 1.6198 5.10%
2003-07-02 0 1.570 1.570 1.600 1.560 1.560 25,000 39,000 1.5600 1.567 1.567 1.597 1.557 1.557 25,054 1.5566 -1.87%
2003-06-30 0 1.600 1.600 1.700 1.600 1.610 20,000 32,050 1.6025 1.597 1.597 1.696 1.597 1.607 20,043 1.5990 -4.19%
2003-06-27 0 1.670 1.620 1.700 1.670 1.670 10,000 16,700 1.6700 1.666 1.617 1.696 1.666 1.666 10,022 1.6664 -4.57%
2003-06-26 0 1.750 - 1.750 - - 20,000 33,600 1.6800 1.746 - 1.746 - - 20,043 1.6764 0.00%
2003-06-25 0 1.750 - 1.750 - - 0 0 - 1.746 - 1.746 - - 0 - -2.78%
2003-06-24 0 1.800 - 1.800 - - 0 0 - 1.796 - 1.796 - - 0 - -2.70%
2003-06-23 0 1.850 - 1.850 - - 0 0 - 1.846 - 1.846 - - 0 - -0.54%
2003-06-20 0 1.860 - 1.880 - - 0 0 - 1.856 - 1.876 - - 0 - 0.00%
2003-06-19 0 1.860 1.780 1.860 - - 0 0 - 1.856 1.776 1.856 - - 0 - -1.59%
2003-06-18 0 1.890 1.840 1.920 1.830 1.900 415,000 781,750 1.8837 1.886 1.836 1.916 1.826 1.896 415,896 1.8797 1.61%
2003-06-17 0 1.860 1.850 1.880 1.800 1.860 410,000 753,600 1.8380 1.856 1.846 1.876 1.796 1.856 410,885 1.8341 1.09%
2003-06-16 0 1.840 1.820 1.850 1.800 1.850 100,000 182,700 1.8270 1.836 1.816 1.846 1.796 1.846 100,216 1.8231 0.00%
2003-06-13 0 1.840 1.750 1.840 1.700 1.840 185,000 332,350 1.7965 1.836 1.746 1.836 1.696 1.836 185,399 1.7926 13.58%
2003-06-12 0 1.620 1.610 1.750 1.620 1.650 40,000 65,500 1.6375 1.617 1.607 1.746 1.617 1.646 40,086 1.6340 -7.43%
2003-06-11 0 1.750 1.750 1.800 1.740 1.830 235,000 421,100 1.7919 1.746 1.746 1.796 1.736 1.826 235,507 1.7881 4.17%
2003-06-10 0 1.680 1.640 1.700 1.600 1.700 160,000 268,300 1.6769 1.676 1.636 1.696 1.597 1.696 160,345 1.6733 10.53%
2003-06-09 0 1.520 1.450 1.600 1.520 1.520 15,000 22,800 1.5200 1.517 1.447 1.597 1.517 1.517 15,032 1.5167 5.56%
2003-06-06 0 1.440 1.420 1.500 1.420 1.440 30,000 42,700 1.4233 1.437 1.417 1.497 1.417 1.437 30,065 1.4203 4.35%
2003-06-05 0 1.380 1.380 1.460 1.350 1.350 10,000 13,500 1.3500 1.377 1.377 1.457 1.347 1.347 10,022 1.3471 0.00%
2003-06-03 0 1.380 1.360 1.460 - - 0 0 - 1.377 1.357 1.457 - - 0 - 0.00%
2003-06-02 0 1.380 1.380 1.460 1.380 1.380 5,000 6,900 1.3800 1.377 1.377 1.457 1.377 1.377 5,011 1.3770 0.73%
2003-05-30 0 1.370 1.370 1.410 1.370 1.370 50,000 68,500 1.3700 1.367 1.367 1.407 1.367 1.367 50,108 1.3670 0.00%
2003-05-29 0 1.370 1.340 1.370 1.370 1.370 50,000 68,500 1.3700 1.367 1.337 1.367 1.367 1.367 50,108 1.3670 0.00%
2003-05-28 0 1.370 1.370 1.420 - - 0 0 - 1.367 1.367 1.417 - - 0 - 1.48%
2003-05-27 0 1.350 1.330 1.450 1.330 1.350 40,000 53,700 1.3425 1.347 1.327 1.447 1.327 1.347 40,086 1.3396 -3.57%
2003-05-26 0 1.400 1.360 1.440 1.300 1.400 95,000 129,150 1.3595 1.397 1.357 1.437 1.297 1.397 95,205 1.3565 9.38%
2003-05-23 0 1.280 1.250 1.320 1.210 1.280 50,000 62,300 1.2460 1.277 1.247 1.317 1.207 1.277 50,108 1.2433 6.67%
2003-05-22 0 1.200 1.200 - 1.150 1.150 5,000 5,750 1.1500 1.197 1.197 - 1.148 1.148 5,011 1.1475 0.00%
2003-05-21 0 1.200 1.200 - - - 0 0 - 1.197 1.197 - - - 0 - 0.00%
2003-05-20 0 1.200 1.200 - 1.200 1.200 30,000 36,000 1.2000 1.197 1.197 - 1.197 1.197 30,065 1.1974 -2.44%
2003-05-19 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-05-16 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-05-15 0 1.230 1.200 1.250 1.230 1.230 5,000 6,150 1.2300 1.227 1.197 1.247 1.227 1.227 5,011 1.2274 0.00%
2003-05-14 0 1.230 1.230 1.250 - - 0 0 - 1.227 1.227 1.247 - - 0 - 0.00%
2003-05-13 0 1.230 1.230 1.250 1.230 1.230 20,000 24,600 1.2300 1.227 1.227 1.247 1.227 1.227 20,043 1.2274 -1.60%
2003-05-12 0 1.250 1.230 1.250 1.250 1.250 5,000 6,250 1.2500 1.247 1.227 1.247 1.247 1.247 5,011 1.2473 3.31%
2003-05-09 0 1.210 1.180 - - - 0 0 - 1.207 1.177 - - - 0 - 0.00%
2003-05-07 0 1.210 1.180 - - - 0 0 - 1.207 1.177 - - - 0 - 0.00%
2003-05-06 0 1.210 1.180 - - - 0 0 - 1.207 1.177 - - - 0 - 0.00%
2003-05-05 0 1.210 1.180 - - - 0 0 - 1.207 1.177 - - - 0 - 0.00%
2003-05-02 0 1.210 1.200 - - - 0 0 - 1.207 1.197 - - - 0 - 0.00%
2003-04-30 0 1.210 1.210 1.250 1.210 1.210 30,000 36,300 1.2100 1.207 1.207 1.247 1.207 1.207 30,065 1.2074 -1.63%
2003-04-29 0 1.230 1.200 - - - 10,000 11,800 1.1800 1.227 1.197 - - - 10,022 1.1775 0.00%
2003-04-28 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-04-25 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-04-24 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-04-23 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-04-22 0 1.230 1.230 1.240 1.230 1.230 30,000 36,900 1.2300 1.227 1.227 1.237 1.227 1.227 30,065 1.2274 0.00%
2003-04-17 0 1.230 - 1.300 - - 0 0 - 1.227 - 1.297 - - 0 - 0.00%
2003-04-16 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-04-15 0 1.230 1.150 - - - 0 0 - 1.227 1.148 - - - 0 - 0.00%
2003-04-14 0 1.230 - 1.300 - - 0 0 - 1.227 - 1.297 - - 0 - 0.00%
2003-04-11 0 1.230 1.150 - - - 0 0 - 1.227 1.148 - - - 0 - 0.00%
2003-04-10 0 1.230 1.150 1.300 - - 0 0 - 1.227 1.148 1.297 - - 0 - 0.00%
2003-04-09 0 1.230 1.150 - - - 0 0 - 1.227 1.148 - - - 0 - 0.00%
2003-04-08 0 1.230 1.150 - - - 0 0 - 1.227 1.148 - - - 0 - 0.00%
2003-04-07 0 1.230 - 1.300 - - 0 0 - 1.227 - 1.297 - - 0 - 0.00%
2003-04-04 0 1.230 - 1.280 - - 0 0 - 1.227 - 1.277 - - 0 - 0.00%
2003-04-03 0 1.230 - 1.280 - - 0 0 - 1.227 - 1.277 - - 0 - 0.00%
2003-04-02 0 1.230 1.220 1.280 1.230 1.230 10,000 12,300 1.2300 1.227 1.217 1.277 1.227 1.227 10,022 1.2274 -1.60%
2003-04-01 1 1.250 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2003-03-31 1 1.250 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2003-03-28 0 1.250 - 1.250 - - 0 0 - 1.247 - 1.247 - - 0 - 0.00%
2003-03-27 0 1.250 - 1.300 - - 0 0 - 1.247 - 1.297 - - 0 - 0.00%
2003-03-26 0 1.250 1.210 1.280 - - 200,000 250,000 1.2500 1.247 1.207 1.277 - - 200,432 1.2473 0.00%
2003-03-25 0 1.250 1.210 1.300 1.250 1.250 390,000 487,500 1.2500 1.247 1.207 1.297 1.247 1.247 390,842 1.2473 1.63%
2003-03-24 0 1.230 1.180 - - - 0 0 - 1.227 1.177 - - - 0 - 0.00%
2003-03-21 0 1.230 1.130 - - - 0 0 - 1.227 1.128 - - - 0 - 0.00%
2003-03-20 0 1.230 1.160 - - - 0 0 - 1.227 1.158 - - - 0 - 0.00%
2003-03-19 0 1.230 1.150 - - - 0 0 - 1.227 1.148 - - - 0 - 0.00%
2003-03-18 0 1.230 1.150 - - - 0 0 - 1.227 1.148 - - - 0 - 0.00%
2003-03-17 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-03-14 0 1.230 1.180 - - - 0 0 - 1.227 1.177 - - - 0 - 0.00%
2003-03-13 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-03-12 0 1.230 1.100 - - - 0 0 - 1.227 1.098 - - - 0 - 0.00%
2003-03-11 0 1.230 1.150 - - - 0 0 - 1.227 1.148 - - - 0 - 0.00%
2003-03-10 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-03-07 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-03-06 0 1.230 - 1.300 1.230 1.230 50,000 61,500 1.2300 1.227 - 1.297 1.227 1.227 50,108 1.2274 -0.81%
2003-03-05 0 1.240 - - - - 0 0 - 1.237 - - - - 0 - 0.00%
2003-03-04 0 1.240 1.240 1.300 1.240 1.240 40,000 49,600 1.2400 1.237 1.237 1.297 1.237 1.237 40,086 1.2373 0.00%
2003-03-03 0 1.240 1.100 - - - 0 0 - 1.237 1.098 - - - 0 - 0.00%
2003-02-28 0 1.240 1.180 - - - 0 0 - 1.237 1.177 - - - 0 - 0.00%
2003-02-27 0 1.240 1.180 - - - 0 0 - 1.237 1.177 - - - 0 - 0.00%
2003-02-26 0 1.240 1.180 - - - 0 0 - 1.237 1.177 - - - 0 - 0.00%
2003-02-25 0 1.240 1.180 - - - 0 0 - 1.237 1.177 - - - 0 - 0.00%
2003-02-24 0 1.240 1.180 - - - 0 0 - 1.237 1.177 - - - 0 - 0.00%
2003-02-21 0 1.240 - - - - 0 0 - 1.237 - - - - 0 - 0.00%
2003-02-20 0 1.240 1.240 1.320 1.240 1.250 160,000 199,050 1.2441 1.237 1.237 1.317 1.237 1.247 160,345 1.2414 -0.80%
2003-02-19 0 1.250 - 1.300 - - 0 0 - 1.247 - 1.297 - - 0 - 0.00%
2003-02-18 0 1.250 1.110 - - - 0 0 - 1.247 1.108 - - - 0 - 0.00%
2003-02-17 0 1.250 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2003-02-14 0 1.250 1.110 - - - 0 0 - 1.247 1.108 - - - 0 - 0.00%
2003-02-13 0 1.250 1.180 1.280 - - 0 0 - 1.247 1.177 1.277 - - 0 - 0.00%
2003-02-12 0 1.250 1.250 1.280 1.250 1.250 60,000 75,000 1.2500 1.247 1.247 1.277 1.247 1.247 60,129 1.2473 1.63%
2003-02-11 0 1.230 1.230 1.250 - - 0 0 - 1.227 1.227 1.247 - - 0 - 2.50%
2003-02-10 0 1.200 1.200 1.250 - - 0 0 - 1.197 1.197 1.247 - - 0 - 0.00%
2003-02-07 0 1.200 1.100 - 1.200 1.200 30,000 36,000 1.2000 1.197 1.098 - 1.197 1.197 30,065 1.1974 -2.44%
2003-02-06 0 1.230 1.230 1.280 1.230 1.230 10,000 12,300 1.2300 1.227 1.227 1.277 1.227 1.227 10,022 1.2274 -3.91%
2003-02-05 0 1.280 1.200 1.300 1.280 1.280 20,000 25,600 1.2800 1.277 1.197 1.297 1.277 1.277 20,043 1.2772 2.40%
2003-02-04 0 1.250 - 1.280 - - 0 0 - 1.247 - 1.277 - - 0 - 0.00%
2003-01-30 0 1.250 - 1.270 - - 0 0 - 1.247 - 1.267 - - 0 - 0.00%
2003-01-29 0 1.250 1.220 1.290 1.250 1.250 10,000 12,500 1.2500 1.247 1.217 1.287 1.247 1.247 10,022 1.2473 4.17%
2003-01-28 0 1.200 - - - - 0 0 - 1.197 - - - - 0 - 0.00%
2003-01-27 0 1.200 - - - - 0 0 - 1.197 - - - - 0 - 0.00%
2003-01-24 0 1.200 1.200 1.300 1.200 1.200 5,000 6,000 1.2000 1.197 1.197 1.297 1.197 1.197 5,011 1.1974 -4.00%
2003-01-23 0 1.250 - 1.300 - - 0 0 - 1.247 - 1.297 - - 0 - 0.00%
2003-01-22 0 1.250 1.220 1.300 - - 0 0 - 1.247 1.217 1.297 - - 0 - 0.00%
2003-01-21 0 1.250 1.220 1.300 - - 0 0 - 1.247 1.217 1.297 - - 0 - 0.00%
2003-01-20 0 1.250 1.180 1.280 - - 0 0 - 1.247 1.177 1.277 - - 0 - 0.00%
2003-01-17 0 1.250 1.210 - 1.250 1.250 430,000 537,500 1.2500 1.247 1.207 - 1.247 1.247 430,928 1.2473 0.00%
2003-01-16 0 1.250 1.200 1.250 1.250 1.250 40,000 50,000 1.2500 1.247 1.197 1.247 1.247 1.247 40,086 1.2473 -2.34%
2003-01-15 0 1.280 1.200 1.300 - - 0 0 - 1.277 1.197 1.297 - - 0 - 0.00%
2003-01-14 0 1.280 1.200 1.360 1.280 1.280 10,000 12,800 1.2800 1.277 1.197 1.357 1.277 1.277 10,022 1.2772 8.47%
2003-01-13 0 1.180 1.180 1.250 - - 0 0 - 1.177 1.177 1.247 - - 0 - 0.00%
2003-01-10 0 1.180 1.150 - - - 0 0 - 1.177 1.148 - - - 0 - 0.00%
2003-01-09 0 1.180 1.170 - 1.180 1.180 10,000 11,800 1.1800 1.177 1.167 - 1.177 1.177 10,022 1.1775 -1.67%
2003-01-08 0 1.200 - - - - 0 0 - 1.197 - - - - 0 - 0.00%
2003-01-07 0 1.200 1.180 1.280 - - 0 0 - 1.197 1.177 1.277 - - 0 - 0.00%
2003-01-06 0 1.200 1.200 1.260 1.200 1.200 10,000 12,000 1.2000 1.197 1.197 1.257 1.197 1.197 10,022 1.1974 -1.64%
2003-01-03 0 1.220 1.200 1.220 - - 0 0 - 1.217 1.197 1.217 - - 0 - 0.00%
2003-01-02 0 1.220 - 1.220 - - 0 0 - 1.217 - 1.217 - - 0 - 0.00%
2002-12-31 0 1.220 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2002-12-30 0 1.220 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2002-12-27 0 1.220 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2002-12-24 0 1.220 - 1.230 - - 0 0 - 1.217 - 1.227 - - 0 - 0.00%
2002-12-23 0 1.220 - 1.230 - - 0 0 - 1.217 - 1.227 - - 0 - 0.00%
2002-12-20 0 1.220 - 1.250 - - 0 0 - 1.217 - 1.247 - - 0 - 0.00%
2002-12-19 0 1.220 1.150 1.260 1.220 1.220 10,000 12,200 1.2200 1.217 1.148 1.257 1.217 1.217 10,022 1.2174 0.83%
2002-12-18 0 1.210 1.150 - - - 0 0 - 1.207 1.148 - - - 0 - 0.00%
2002-12-17 0 1.210 1.180 1.270 - - 0 0 - 1.207 1.177 1.267 - - 0 - 0.00%
2002-12-16 0 1.210 1.130 1.250 - - 0 0 - 1.207 1.128 1.247 - - 0 - 0.00%
2002-12-13 0 1.210 1.150 - - - 0 0 - 1.207 1.148 - - - 0 - 0.00%
2002-12-12 0 1.210 1.180 1.280 - - 0 0 - 1.207 1.177 1.277 - - 0 - 0.00%
2002-12-11 0 1.210 1.210 1.260 1.150 1.150 5,000 5,750 1.1500 1.207 1.207 1.257 1.148 1.148 5,011 1.1475 -2.42%
2002-12-10 0 1.240 - - - - 0 0 - 1.237 - - - - 0 - 0.00%
2002-12-09 0 1.240 - - - - 0 0 - 1.237 - - - - 0 - 0.00%
2002-12-06 0 1.240 - - - - 0 0 - 1.237 - - - - 0 - 0.00%
2002-12-05 0 1.240 1.170 1.260 - - 0 0 - 1.237 1.167 1.257 - - 0 - 0.00%
2002-12-04 0 1.240 - - - - 0 0 - 1.237 - - - - 0 - 0.00%
2002-12-03 0 1.240 - 1.250 - - 0 0 - 1.237 - 1.247 - - 0 - 0.00%
2002-12-02 0 1.240 1.170 1.240 1.150 1.240 10,000 11,950 1.1950 1.237 1.167 1.237 1.148 1.237 10,022 1.1924 7.83%
2002-11-29 0 1.150 1.150 - 1.150 1.150 25,000 28,750 1.1500 1.148 1.148 - 1.148 1.148 25,054 1.1475 -3.36%
2002-11-28 0 1.190 1.150 1.250 - - 0 0 - 1.187 1.148 1.247 - - 0 - 0.00%
2002-11-27 0 1.190 - 1.250 - - 0 0 - 1.187 - 1.247 - - 0 - 0.00%
2002-11-26 0 1.190 1.190 1.250 - - 0 0 - 1.187 1.187 1.247 - - 0 - 0.85%
2002-11-25 0 1.180 1.160 1.250 - - 0 0 - 1.177 1.158 1.247 - - 0 - 0.00%
2002-11-22 0 1.180 1.180 1.230 - - 4,411 4,940 1.1199 1.177 1.177 1.227 - - 4,421 1.1175 0.85%
2002-11-21 0 1.170 1.170 1.230 - - 0 0 - 1.167 1.167 1.227 - - 0 - 0.00%
2002-11-20 0 1.170 1.170 1.250 - - 0 0 - 1.167 1.167 1.247 - - 0 - 0.00%
2002-11-19 0 1.170 1.150 1.240 - - 0 0 - 1.167 1.148 1.237 - - 0 - 0.00%
2002-11-18 0 1.170 1.130 - - - 0 0 - 1.167 1.128 - - - 0 - 0.00%
2002-11-15 0 1.170 1.110 1.230 - - 2,339 2,807 1.2001 1.167 1.108 1.227 - - 2,344 1.1975 0.00%
2002-11-14 0 1.170 1.170 1.270 - - 0 0 - 1.167 1.167 1.267 - - 0 - 0.00%
2002-11-13 0 1.170 1.140 - - - 856 1,002 1.1706 1.167 1.138 - - - 858 1.1680 0.00%
2002-11-12 0 1.170 1.170 1.280 1.160 1.160 20,000 23,200 1.1600 1.167 1.167 1.277 1.158 1.158 20,043 1.1575 -4.88%
2002-11-11 0 1.230 1.190 1.300 - - 0 0 - 1.227 1.187 1.297 - - 0 - 0.00%
2002-11-08 0 1.230 1.230 1.300 1.130 1.230 20,000 23,600 1.1800 1.227 1.227 1.297 1.128 1.227 20,043 1.1775 2.50%
2002-11-07 0 1.200 1.200 - 1.200 1.200 20,000 24,000 1.2000 1.197 1.197 - 1.197 1.197 20,043 1.1974 3.45%
2002-11-06 0 1.160 1.160 - - - 0 0 - 1.158 1.158 - - - 0 - 1.75%
2002-11-05 0 1.140 1.140 - 1.140 1.140 15,000 17,100 1.1400 1.138 1.138 - 1.138 1.138 15,032 1.1375 -0.87%
2002-11-04 0 1.150 1.140 - - - 0 0 - 1.148 1.138 - - - 0 - 0.00%
2002-11-01 0 1.150 1.100 1.230 - - 0 0 - 1.148 1.098 1.227 - - 0 - 0.00%
2002-10-31 0 1.150 1.130 - 1.150 1.160 80,000 92,300 1.1538 1.148 1.128 - 1.148 1.158 80,173 1.1513 -6.50%
2002-10-30 0 1.230 1.160 - - - 0 0 - 1.227 1.158 - - - 0 - 0.00%
2002-10-29 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2002-10-28 0 1.230 1.190 1.270 - - 0 0 - 1.227 1.187 1.267 - - 0 - 0.00%
2002-10-25 0 1.230 1.180 1.280 1.220 1.230 50,000 61,350 1.2270 1.227 1.177 1.277 1.217 1.227 50,108 1.2244 3.36%
2002-10-24 0 1.190 1.150 1.230 - - 0 0 - 1.187 1.148 1.227 - - 0 - 0.00%
2002-10-23 0 1.190 1.190 1.260 - - 0 0 - 1.187 1.187 1.257 - - 0 - 0.85%
2002-10-22 0 1.180 1.130 1.260 1.180 1.180 20,000 23,600 1.1800 1.177 1.128 1.257 1.177 1.177 20,043 1.1775 -6.35%
2002-10-21 0 1.260 - - - - 0 0 - 1.257 - - - - 0 - 0.00%
2002-10-18 0 1.260 1.180 - - - 0 0 - 1.257 1.177 - - - 0 - 0.00%
2002-10-17 0 1.260 1.180 - - - 0 0 - 1.257 1.177 - - - 0 - 0.00%
2002-10-16 0 1.260 - 1.300 - - 0 0 - 1.257 - 1.297 - - 0 - 0.00%
2002-10-15 0 1.260 - - - - 0 0 - 1.257 - - - - 0 - 0.00%
2002-10-11 0 1.260 - 1.290 - - 0 0 - 1.257 - 1.287 - - 0 - 0.00%
2002-10-10 0 1.260 1.200 1.260 - - 0 0 - 1.257 1.197 1.257 - - 0 - 0.00%
2002-10-09 0 1.260 1.180 1.260 - - 0 0 - 1.257 1.177 1.257 - - 0 - 0.00%
2002-10-08 0 1.260 - 1.300 - - 0 0 - 1.257 - 1.297 - - 0 - 0.00%
2002-10-07 0 1.260 - 1.280 - - 0 0 - 1.257 - 1.277 - - 0 - 0.00%
2002-10-04 0 1.260 - - - - 0 0 - 1.257 - - - - 0 - 0.00%
2002-10-03 0 1.260 - 1.280 - - 0 0 - 1.257 - 1.277 - - 0 - 0.00%
2002-10-02 0 1.260 - 1.300 - - 0 0 - 1.257 - 1.297 - - 0 - 0.00%
2002-09-30 0 1.260 - - - - 0 0 - 1.257 - - - - 0 - 0.00%
2002-09-27 0 1.260 - 1.300 - - 0 0 - 1.257 - 1.297 - - 0 - 0.00%
2002-09-26 0 1.260 1.180 - - - 0 0 - 1.257 1.177 - - - 0 - 0.00%
2002-09-25 0 1.260 - 1.310 - - 0 0 - 1.257 - 1.307 - - 0 - 0.00%
2002-09-24 0 1.260 - 1.260 - - 0 0 - 1.257 - 1.257 - - 0 - 0.00%
2002-09-23 0 1.260 1.210 1.260 1.260 1.260 45,000 56,700 1.2600 1.257 1.207 1.257 1.257 1.257 45,097 1.2573 6.78%
2002-09-20 0 1.180 1.150 - - - 0 0 - 1.177 1.148 - - - 0 - 0.00%
2002-09-19 0 1.180 1.150 - 1.180 1.180 95,000 112,100 1.1800 1.177 1.148 - 1.177 1.177 95,205 1.1775 -6.35%
2002-09-18 0 1.260 1.190 1.300 - - 0 0 - 1.257 1.187 1.297 - - 0 - 0.00%
2002-09-17 0 1.260 1.260 - 1.260 1.260 20,000 25,200 1.2600 1.257 1.257 - 1.257 1.257 20,043 1.2573 -0.79%
2002-09-16 0 1.270 1.250 - - - 0 0 - 1.267 1.247 - - - 0 - 0.00%
2002-09-13 0 1.270 - - - - 0 0 - 1.267 - - - - 0 - 0.00%
2002-09-12 0 1.270 - - - - 0 0 - 1.267 - - - - 0 - 0.00%
2002-09-11 0 1.270 1.270 - 1.270 1.270 5,000 6,350 1.2700 1.267 1.267 - 1.267 1.267 5,011 1.2673 0.00%
2002-09-10 0 1.270 1.190 1.350 - - 0 0 - 1.267 1.187 1.347 - - 0 - 0.00%
2002-09-09 0 1.270 - - - - 0 0 - 1.267 - - - - 0 - 0.00%
2002-09-06 0 1.270 1.260 - - - 0 0 - 1.267 1.257 - - - 0 - 0.00%
2002-09-05 0 1.270 1.270 1.320 - - 0 0 - 1.267 1.267 1.317 - - 0 - 0.79%
2002-09-04 0 1.260 1.260 1.340 1.260 1.260 15,000 18,900 1.2600 1.257 1.257 1.337 1.257 1.257 15,032 1.2573 -3.08%
2002-09-03 0 1.300 1.220 - - - 0 0 - 1.297 1.217 - - - 0 - 0.00%
2002-09-02 0 1.300 1.220 - - - 0 0 - 1.297 1.217 - - - 0 - 0.00%
2002-08-30 0 1.300 1.260 1.380 - - 5,000 6,700 1.3400 1.297 1.257 1.377 - - 5,011 1.3371 0.00%
2002-08-29 0 1.300 - 1.340 - - 0 0 - 1.297 - 1.337 - - 0 - 0.00%
2002-08-28 0 1.300 1.230 1.380 - - 0 0 - 1.297 1.227 1.377 - - 0 - 0.00%
2002-08-27 0 1.300 1.230 1.380 - - 0 0 - 1.297 1.227 1.377 - - 0 - 0.00%
2002-08-26 0 1.300 - - - - 0 0 - 1.297 - - - - 0 - 0.00%
2002-08-23 0 1.300 1.300 1.360 - - 0 0 - 1.297 1.297 1.357 - - 0 - 1.56%
2002-08-22 0 1.280 1.280 1.380 1.280 1.280 10,000 12,800 1.2800 1.277 1.277 1.377 1.277 1.277 10,022 1.2772 0.00%
2002-08-21 0 1.280 1.240 - - - 0 0 - 1.277 1.237 - - - 0 - 0.00%
2002-08-20 0 1.280 1.280 1.360 - - 0 0 - 1.277 1.277 1.357 - - 0 - 0.00%
2002-08-19 0 1.280 1.220 - - - 0 0 - 1.277 1.217 - - - 0 - 0.00%
2002-08-16 0 1.280 1.230 - - - 0 0 - 1.277 1.227 - - - 0 - 0.00%
2002-08-15 0 1.280 1.280 1.300 1.260 1.270 30,000 38,000 1.2667 1.277 1.277 1.297 1.257 1.267 30,065 1.2639 1.59%
2002-08-14 0 1.260 1.260 1.270 1.260 1.260 10,000 12,600 1.2600 1.257 1.257 1.267 1.257 1.257 10,022 1.2573 -1.56%
2002-08-13 0 1.280 1.270 1.340 1.280 1.290 100,000 128,500 1.2850 1.277 1.267 1.337 1.277 1.287 100,216 1.2822 -1.54%
2002-08-12 0 1.300 1.280 1.340 1.300 1.300 120,000 156,000 1.3000 1.297 1.277 1.337 1.297 1.297 120,259 1.2972 0.00%
2002-08-09 0 1.300 1.230 1.400 1.300 1.300 5,000 6,500 1.3000 1.297 1.227 1.397 1.297 1.297 5,011 1.2972 -1.52%
2002-08-08 0 1.320 - 1.370 1.320 1.320 30,000 39,600 1.3200 1.317 - 1.367 1.317 1.317 30,065 1.3172 0.76%
2002-08-07 0 1.310 1.310 1.390 - - 0 0 - 1.307 1.307 1.387 - - 0 - 3.97%
2002-08-06 0 1.260 1.250 - 1.260 1.300 60,000 76,200 1.2700 1.257 1.247 - 1.257 1.297 60,129 1.2673 -4.55%
2002-08-05 0 1.320 1.300 1.400 - - 0 0 - 1.317 1.297 1.397 - - 0 - 0.00%
2002-08-02 0 1.320 1.320 1.400 1.300 1.310 35,000 45,800 1.3086 1.317 1.317 1.397 1.297 1.307 35,076 1.3058 -4.35%
2002-08-01 0 1.380 1.380 1.460 1.370 1.370 30,000 41,100 1.3700 1.377 1.377 1.457 1.367 1.367 30,065 1.3670 -5.48%
2002-07-31 0 1.460 1.400 1.480 1.460 1.460 10,000 14,600 1.4600 1.457 1.397 1.477 1.457 1.457 10,022 1.4569 5.80%
2002-07-30 0 1.380 1.370 1.460 1.380 1.390 20,000 27,700 1.3850 1.377 1.367 1.457 1.377 1.387 20,043 1.3820 -0.72%
2002-07-29 0 1.390 1.380 - - - 0 0 - 1.387 1.377 - - - 0 - 0.00%
2002-07-26 0 1.390 1.390 - 1.370 1.400 150,000 207,100 1.3807 1.387 1.387 - 1.367 1.397 150,324 1.3777 -4.79%
2002-07-25 0 1.460 1.460 - 1.460 1.460 10,000 14,600 1.4600 1.457 1.457 - 1.457 1.457 10,022 1.4569 1.39%
2002-07-24 0 1.440 1.400 - - - 0 0 - 1.437 1.397 - - - 0 - 0.00%
2002-07-23 0 1.440 1.400 - - - 0 0 - 1.437 1.397 - - - 0 - 0.00%
2002-07-22 0 1.440 1.420 1.560 1.440 1.440 20,000 28,800 1.4400 1.437 1.417 1.557 1.437 1.437 20,043 1.4369 -4.00%
2002-07-19 0 1.500 1.500 1.560 1.500 1.500 20,000 30,000 1.5000 1.497 1.497 1.557 1.497 1.497 20,043 1.4968 -1.32%
2002-07-18 0 1.520 1.520 1.560 1.520 1.520 10,000 15,200 1.5200 1.517 1.517 1.557 1.517 1.517 10,022 1.5167 2.01%
2002-07-17 0 1.490 1.490 1.580 1.490 1.490 10,000 14,900 1.4900 1.487 1.487 1.577 1.487 1.487 10,022 1.4868 -1.32%
2002-07-16 0 1.510 1.500 1.580 1.510 1.510 10,000 15,100 1.5100 1.507 1.497 1.577 1.507 1.507 10,022 1.5067 0.00%
2002-07-15 0 1.510 1.500 - - - 0 0 - 1.507 1.497 - - - 0 - 0.00%
2002-07-12 0 1.510 1.510 1.580 - - 0 0 - 1.507 1.507 1.577 - - 0 - 0.67%
2002-07-11 0 1.500 1.500 1.580 1.490 1.490 10,000 14,900 1.4900 1.497 1.497 1.577 1.487 1.487 10,022 1.4868 -2.60%
2002-07-10 0 1.540 1.540 1.620 - - 0 0 - 1.537 1.537 1.617 - - 0 - 0.00%
2002-07-09 0 1.540 1.540 1.620 - - 0 0 - 1.537 1.537 1.617 - - 0 - 0.00%
2002-07-08 0 1.540 1.540 - - - 0 0 - 1.537 1.537 - - - 0 - 0.00%
2002-07-05 0 1.540 1.540 - - - 0 0 - 1.537 1.537 - - - 0 - 0.00%
2002-07-04 0 1.540 1.540 - - - 0 0 - 1.537 1.537 - - - 0 - 0.00%
2002-07-03 0 1.540 1.540 1.650 1.540 1.540 10,000 15,400 1.5400 1.537 1.537 1.646 1.537 1.537 10,022 1.5367 0.00%
2002-07-02 0 1.540 1.540 - - - 0 0 - 1.537 1.537 - - - 0 - 0.00%
2002-06-28 0 1.540 1.540 - - - 0 0 - 1.537 1.537 - - - 0 - 0.00%
2002-06-27 0 1.540 1.500 - - - 0 0 - 1.537 1.497 - - - 0 - 0.00%
2002-06-26 0 1.540 1.500 - - - 0 0 - 1.537 1.497 - - - 0 - 0.00%
2002-06-25 0 1.540 1.540 1.600 - - 0 0 - 1.537 1.537 1.597 - - 0 - 0.00%
2002-06-24 0 1.540 1.540 - - - 0 0 - 1.537 1.537 - - - 0 - 0.00%
2002-06-21 0 1.540 1.540 - 1.500 1.560 75,000 116,000 1.5467 1.537 1.537 - 1.497 1.557 75,162 1.5433 3.36%
2002-06-20 0 1.490 1.490 1.570 1.470 1.490 81,000 120,140 1.4832 1.487 1.487 1.567 1.467 1.487 81,175 1.4800 0.00%
2002-06-19 0 1.490 1.480 1.590 - - 0 0 - 1.487 1.477 1.587 - - 0 - 0.00%
2002-06-18 0 1.490 1.490 1.570 1.450 1.490 15,000 22,150 1.4767 1.487 1.487 1.567 1.447 1.487 15,032 1.4735 -1.97%
2002-06-17 0 1.520 - 1.700 1.520 1.520 20,000 30,400 1.5200 1.517 - 1.696 1.517 1.517 20,043 1.5167 -3.80%
2002-06-14 0 1.580 1.550 1.700 - - 0 0 - 1.577 1.547 1.696 - - 0 - 0.00%
2002-06-13 0 1.580 1.520 1.630 - - 0 0 - 1.577 1.517 1.626 - - 0 - 0.00%
2002-06-12 0 1.580 1.540 1.650 1.580 1.580 20,000 31,600 1.5800 1.577 1.537 1.646 1.577 1.577 20,043 1.5766 -1.25%
2002-06-11 0 1.600 1.520 1.630 - - 0 0 - 1.597 1.517 1.626 - - 0 - 0.00%
2002-06-10 0 1.600 1.550 1.620 - - 0 0 - 1.597 1.547 1.617 - - 0 - 0.00%
2002-06-07 0 1.600 1.540 1.660 - - 0 0 - 1.597 1.537 1.656 - - 0 - 0.00%
2002-06-06 0 1.600 1.600 1.700 1.600 1.600 75,000 120,000 1.6000 1.597 1.597 1.696 1.597 1.597 75,162 1.5966 3.90%
2002-06-05 0 1.540 1.540 1.670 1.540 1.540 5,000 7,700 1.5400 1.537 1.537 1.666 1.537 1.537 5,011 1.5367 -3.75%
2002-06-04 0 1.600 - 1.670 - - 0 0 - 1.597 - 1.666 - - 0 - 0.00%
2002-06-03 0 1.600 1.600 1.660 1.600 1.600 10,000 16,000 1.6000 1.597 1.597 1.656 1.597 1.597 10,022 1.5966 0.00%
2002-05-31 0 1.600 1.600 1.640 1.600 1.620 30,000 48,400 1.6133 1.597 1.597 1.636 1.597 1.617 30,065 1.6099 -4.76%
2002-05-30 0 1.680 1.590 1.680 - - 0 0 - 1.676 1.587 1.676 - - 0 - 0.00%
2002-05-29 0 1.680 1.600 1.680 - - 0 0 - 1.676 1.597 1.676 - - 0 - -0.59%
2002-05-28 0 1.690 1.610 1.690 1.690 1.700 70,000 118,800 1.6971 1.686 1.607 1.686 1.686 1.696 70,151 1.6935 0.00%
2002-05-27 0 1.690 1.650 1.690 1.670 1.700 180,000 302,000 1.6778 1.686 1.646 1.686 1.666 1.696 180,388 1.6742 5.63%
2002-05-24 0 1.600 1.600 1.690 1.600 1.600 10,000 16,000 1.6000 1.597 1.597 1.686 1.597 1.597 10,022 1.5966 -0.62%
2002-05-23 0 1.610 1.610 1.680 1.610 1.610 5,000 8,050 1.6100 1.607 1.607 1.676 1.607 1.607 5,011 1.6065 0.00%
2002-05-22 0 1.610 1.610 1.700 1.610 1.630 60,000 96,800 1.6133 1.607 1.607 1.696 1.607 1.626 60,129 1.6099 0.62%
2002-05-21 0 1.600 1.600 1.630 1.600 1.600 10,000 16,000 1.6000 1.597 1.597 1.626 1.597 1.597 10,022 1.5966 -0.62%
2002-05-17 0 1.610 1.610 1.660 - - 0 0 - 1.607 1.607 1.656 - - 0 - 0.00%
2002-05-16 0 1.610 1.610 1.660 1.610 1.680 30,000 49,700 1.6567 1.607 1.607 1.656 1.607 1.676 30,065 1.6531 0.62%
2002-05-15 0 1.600 1.600 1.650 1.600 1.600 55,000 88,000 1.6000 1.597 1.597 1.646 1.597 1.597 55,119 1.5966 0.63%
2002-05-14 0 1.590 1.590 1.630 - - 0 0 - 1.587 1.587 1.626 - - 0 - 0.00%
2002-05-13 0 1.590 1.590 1.620 1.590 1.600 230,000 366,200 1.5922 1.587 1.587 1.617 1.587 1.597 230,496 1.5887 -0.62%
2002-05-10 0 1.600 1.590 1.620 1.590 1.600 145,000 231,150 1.5941 1.597 1.587 1.617 1.587 1.597 145,313 1.5907 0.00%
2002-05-09 0 1.600 1.590 1.620 1.600 1.620 65,000 104,100 1.6015 1.597 1.587 1.617 1.597 1.617 65,140 1.5981 0.00%
2002-05-08 0 1.600 1.600 1.620 1.600 1.610 80,000 128,700 1.6088 1.597 1.597 1.617 1.597 1.607 80,173 1.6053 0.00%
2002-05-07 0 1.600 1.600 1.630 1.590 1.590 20,000 31,800 1.5900 1.597 1.597 1.626 1.587 1.587 20,043 1.5866 1.91%
2002-05-06 0 1.570 1.560 1.650 - - 0 0 - 1.567 1.557 1.646 - - 0 - 0.00%
2002-05-03 0 1.570 1.570 1.620 - - 0 0 - 1.567 1.567 1.617 - - 0 - 0.00%
2002-05-02 0 1.570 1.570 1.600 1.550 1.560 30,000 46,750 1.5583 1.567 1.567 1.597 1.547 1.557 30,065 1.5550 1.29%
2002-04-30 0 1.550 1.550 1.600 1.550 1.550 20,000 31,450 1.5725 1.547 1.547 1.597 1.547 1.547 20,043 1.5691 1.97%
2002-04-29 0 1.520 1.520 - 1.520 1.520 36,000 54,650 1.5181 1.517 1.517 - 1.517 1.517 36,078 1.5148 0.00%
2002-04-26 0 1.520 1.520 1.550 1.520 1.550 45,000 69,150 1.5367 1.517 1.517 1.547 1.517 1.547 45,097 1.5334 -4.40%
2002-04-25 0 1.590 1.530 1.590 - - 0 0 - 1.587 1.527 1.587 - - 0 - -1.85%
2002-04-24 0 1.620 1.560 1.620 1.620 1.620 5,000 8,100 1.6200 1.617 1.557 1.617 1.617 1.617 5,011 1.6165 0.00%
2002-04-23 0 1.620 1.520 1.620 - - 0 0 - 1.617 1.517 1.617 - - 0 - 0.00%
2002-04-22 0 1.620 1.520 1.620 - - 0 0 - 1.617 1.517 1.617 - - 0 - 0.00%
2002-04-19 0 1.620 1.620 1.630 1.600 1.630 70,000 113,000 1.6143 1.617 1.617 1.626 1.597 1.626 70,151 1.6108 -0.61%
2002-04-18 0 1.630 1.530 1.630 - - 0 0 - 1.626 1.527 1.626 - - 0 - -0.61%
2002-04-17 0 1.640 1.600 1.640 1.600 1.650 40,000 65,500 1.6375 1.636 1.597 1.636 1.597 1.646 40,086 1.6340 -0.61%
2002-04-16 0 1.650 1.560 1.700 1.640 1.650 25,000 41,200 1.6480 1.646 1.557 1.696 1.636 1.646 25,054 1.6445 2.48%
2002-04-15 0 1.610 1.570 1.650 - - 0 0 - 1.607 1.567 1.646 - - 0 - 0.00%
2002-04-12 0 1.610 1.610 - 1.520 1.520 5,000 7,600 1.5200 1.607 1.607 - 1.517 1.517 5,011 1.5167 2.55%
2002-04-11 0 1.570 1.550 - - - 0 0 - 1.567 1.547 - - - 0 - 0.00%
2002-04-10 0 1.570 1.540 1.610 - - 0 0 - 1.567 1.537 1.607 - - 0 - 0.00%
2002-04-09 0 1.570 1.550 1.590 - - 0 0 - 1.567 1.547 1.587 - - 0 - 0.00%
2002-04-08 0 1.570 1.550 1.570 1.550 1.590 310,000 486,850 1.5705 1.567 1.547 1.567 1.547 1.587 310,669 1.5671 -3.09%
2002-04-04 0 1.620 1.620 1.640 - - 0 0 - 1.617 1.617 1.636 - - 0 - 3.85%
2002-04-03 0 1.560 1.540 1.630 - - 0 0 - 1.557 1.537 1.626 - - 0 - 0.00%
2002-04-02 0 1.560 1.560 1.610 - - 0 0 - 1.557 1.557 1.607 - - 0 - 0.00%
2002-03-28 0 1.560 1.560 1.590 1.560 1.560 10,000 15,600 1.5600 1.557 1.557 1.587 1.557 1.557 10,022 1.5566 0.00%
2002-03-27 0 1.560 1.560 1.610 1.530 1.550 40,000 61,800 1.5450 1.557 1.557 1.607 1.527 1.547 40,086 1.5417 1.96%
2002-03-26 0 1.530 1.530 1.560 1.520 1.520 10,000 15,200 1.5200 1.527 1.527 1.557 1.517 1.517 10,022 1.5167 -0.65%
2002-03-25 0 1.540 1.520 1.570 1.540 1.540 10,000 15,400 1.5400 1.537 1.517 1.567 1.537 1.537 10,022 1.5367 0.65%
2002-03-22 0 1.530 1.530 1.580 1.490 1.530 70,000 105,250 1.5036 1.527 1.527 1.577 1.487 1.527 70,151 1.5003 2.00%
2002-03-21 0 1.500 1.460 1.500 - - 0 0 - 1.497 1.457 1.497 - - 0 - 0.00%
2002-03-20 0 1.500 1.470 1.530 1.500 1.500 20,000 30,000 1.5000 1.497 1.467 1.527 1.497 1.497 20,043 1.4968 -0.66%
2002-03-19 0 1.510 1.470 1.510 1.470 1.510 40,000 60,000 1.5000 1.507 1.467 1.507 1.467 1.507 40,086 1.4968 2.72%
2002-03-18 0 1.470 1.470 1.500 1.470 1.470 15,000 22,050 1.4700 1.467 1.467 1.497 1.467 1.467 15,032 1.4668 0.68%
2002-03-15 0 1.460 1.460 - 1.460 1.460 10,000 14,600 1.4600 1.457 1.457 - 1.457 1.457 10,022 1.4569 -0.68%
2002-03-14 0 1.470 1.470 1.550 - - 0 0 - 1.467 1.467 1.547 - - 0 - 0.00%
2002-03-13 0 1.470 1.470 1.500 1.430 1.430 10,000 14,300 1.4300 1.467 1.467 1.497 1.427 1.427 10,022 1.4269 0.00%
2002-03-12 0 1.470 1.460 1.540 1.430 1.500 50,000 73,100 1.4620 1.467 1.457 1.537 1.427 1.497 50,108 1.4589 2.80%
2002-03-11 0 1.430 1.430 1.500 1.430 1.430 10,000 14,300 1.4300 1.427 1.427 1.497 1.427 1.427 10,022 1.4269 -1.38%
2002-03-08 0 1.450 1.440 1.470 - - 0 0 - 1.447 1.437 1.467 - - 0 - 0.00%
2002-03-07 0 1.450 1.440 1.500 1.450 1.450 20,000 29,000 1.4500 1.447 1.437 1.497 1.447 1.447 20,043 1.4469 1.40%
2002-03-06 0 1.430 1.430 1.500 1.420 1.450 80,000 115,300 1.4413 1.427 1.427 1.497 1.417 1.447 80,173 1.4381 0.70%
2002-03-05 0 1.420 1.420 1.480 1.420 1.420 15,000 21,300 1.4200 1.417 1.417 1.477 1.417 1.417 15,032 1.4169 0.00%
2002-03-04 0 1.420 1.420 1.490 - - 0 0 - 1.417 1.417 1.487 - - 0 - 0.71%
2002-03-01 0 1.410 1.410 1.440 1.410 1.410 10,000 14,100 1.4100 1.407 1.407 1.437 1.407 1.407 10,022 1.4070 0.00%
2002-02-28 0 1.410 1.410 1.480 1.410 1.410 30,000 42,300 1.4100 1.407 1.407 1.477 1.407 1.407 30,065 1.4070 0.71%
2002-02-27 0 1.400 1.400 1.450 - - 0 0 - 1.397 1.397 1.447 - - 0 - 0.00%
2002-02-26 0 1.400 1.400 1.450 - - 0 0 - 1.397 1.397 1.447 - - 0 - 0.00%
2002-02-25 0 1.400 1.400 1.450 1.400 1.400 30,000 42,000 1.4000 1.397 1.397 1.447 1.397 1.397 30,065 1.3970 -0.71%
2002-02-22 0 1.410 - 1.450 1.410 1.450 50,000 71,300 1.4260 1.407 - 1.447 1.407 1.447 50,108 1.4229 0.71%
2002-02-21 0 1.400 1.400 1.480 1.400 1.400 5,000 7,000 1.4000 1.397 1.397 1.477 1.397 1.397 5,011 1.3970 0.00%
2002-02-20 0 1.400 1.400 1.480 1.400 1.400 30,000 42,000 1.4000 1.397 1.397 1.477 1.397 1.397 30,065 1.3970 0.72%
2002-02-19 0 1.390 1.390 1.460 - - 0 0 - 1.387 1.387 1.457 - - 0 - 0.72%
2002-02-18 0 1.380 1.380 1.460 - - 0 0 - 1.377 1.377 1.457 - - 0 - 0.00%
2002-02-15 0 1.380 1.380 1.460 - - 0 0 - 1.377 1.377 1.457 - - 0 - 0.00%
2002-02-11 0 1.380 1.380 - - - 0 0 - 1.377 1.377 - - - 0 - 0.00%
2002-02-08 0 1.380 1.380 - 1.380 1.380 20,000 27,600 1.3800 1.377 1.377 - 1.377 1.377 20,043 1.3770 -1.43%
2002-02-07 0 1.400 1.400 - - - 0 0 - 1.397 1.397 - - - 0 - 0.00%
2002-02-06 0 1.400 1.400 1.480 1.400 1.400 20,000 28,000 1.4000 1.397 1.397 1.477 1.397 1.397 20,043 1.3970 0.00%
2002-02-05 0 1.400 1.400 1.480 1.400 1.400 10,000 14,000 1.4000 1.397 1.397 1.477 1.397 1.397 10,022 1.3970 0.00%
2002-02-04 0 1.400 1.400 1.480 1.400 1.400 10,000 14,000 1.4000 1.397 1.397 1.477 1.397 1.397 10,022 1.3970 -0.71%
2002-02-01 0 1.410 1.410 1.470 - - 0 0 - 1.407 1.407 1.467 - - 0 - 0.00%
2002-01-31 0 1.410 1.410 1.480 1.400 1.410 125,000 175,250 1.4020 1.407 1.407 1.477 1.397 1.407 125,270 1.3990 0.00%
2002-01-30 0 1.410 1.370 - - - 0 0 - 1.407 1.367 - - - 0 - 0.00%
2002-01-29 0 1.410 1.410 1.450 1.400 1.410 45,000 63,050 1.4011 1.407 1.407 1.447 1.397 1.407 45,097 1.3981 -1.40%
2002-01-28 0 1.430 1.420 1.470 - - 0 0 - 1.427 1.417 1.467 - - 0 - 0.00%
2002-01-25 0 1.430 1.420 1.470 1.410 1.430 140,000 197,950 1.4139 1.427 1.417 1.467 1.407 1.427 140,302 1.4109 -0.69%
2002-01-24 0 1.440 1.370 1.440 - - 0 0 - 1.437 1.367 1.437 - - 0 - 0.00%
2002-01-23 0 1.440 1.400 1.440 1.440 1.450 675,000 973,850 1.4427 1.437 1.397 1.437 1.437 1.447 676,457 1.4396 -0.69%
2002-01-22 0 1.450 - - - - 0 0 - 1.447 - - - - 0 - 0.00%
2002-01-21 0 1.450 1.400 - - - 0 0 - 1.447 1.397 - - - 0 - 0.00%
2002-01-18 0 1.450 1.400 1.500 1.450 1.450 30,000 43,500 1.4500 1.447 1.397 1.497 1.447 1.447 30,065 1.4469 3.57%
2002-01-17 0 1.400 1.370 1.480 1.400 1.400 5,000 7,000 1.4000 1.397 1.367 1.477 1.397 1.397 5,011 1.3970 0.00%
2002-01-16 0 1.400 1.400 1.450 1.400 1.400 15,000 21,000 1.4000 1.397 1.397 1.447 1.397 1.397 15,032 1.3970 2.94%
2002-01-15 0 1.360 1.360 1.470 1.350 1.350 10,000 13,500 1.3500 1.357 1.357 1.467 1.347 1.347 10,022 1.3471 -2.16%
2002-01-14 0 1.390 1.360 - - - 0 0 - 1.387 1.357 - - - 0 - 0.00%
2002-01-11 0 1.390 1.370 1.400 - - 0 0 - 1.387 1.367 1.397 - - 0 - 0.00%
2002-01-10 0 1.390 1.390 1.480 1.380 1.410 75,000 104,250 1.3900 1.387 1.387 1.477 1.377 1.407 75,162 1.3870 -2.11%
2002-01-09 0 1.420 1.400 1.470 - - 0 0 - 1.417 1.397 1.467 - - 0 - 0.00%
2002-01-08 0 1.420 1.400 - - - 0 0 - 1.417 1.397 - - - 0 - 0.00%
2002-01-07 0 1.420 1.420 1.480 1.420 1.420 10,000 14,200 1.4200 1.417 1.417 1.477 1.417 1.417 10,022 1.4169 -2.74%
2002-01-04 0 1.460 1.460 1.520 1.450 1.460 60,000 87,500 1.4583 1.457 1.457 1.517 1.447 1.457 60,129 1.4552 5.80%
2002-01-03 0 1.380 1.380 1.430 - - 0 0 - 1.377 1.377 1.427 - - 0 - 1.47%
2002-01-02 0 1.360 1.350 - - - 0 0 - 1.357 1.347 - - - 0 - 0.00%
2001-12-31 0 1.360 1.360 - 1.330 1.350 26,000 34,650 1.3327 1.357 1.357 - 1.327 1.347 26,056 1.3298 0.74%
2001-12-28 0 1.350 1.310 1.430 - - 0 0 - 1.347 1.307 1.427 - - 0 - 0.00%
2001-12-27 0 1.350 1.300 - - - 0 0 - 1.347 1.297 - - - 0 - 0.00%
2001-12-24 0 1.350 1.350 1.480 1.350 1.350 10,000 13,500 1.3500 1.347 1.347 1.477 1.347 1.347 10,022 1.3471 -4.93%
2001-12-21 0 1.420 1.380 1.450 1.380 1.420 70,100 98,232 1.4013 1.417 1.377 1.447 1.377 1.417 70,251 1.3983 0.71%
2001-12-20 0 1.410 1.410 1.440 - - 0 0 - 1.407 1.407 1.437 - - 0 - 2.17%
2001-12-19 0 1.380 1.360 1.450 - - 0 0 - 1.377 1.357 1.447 - - 0 - 0.00%
2001-12-18 0 1.380 1.360 1.440 - - 0 0 - 1.377 1.357 1.437 - - 0 - 0.00%
2001-12-17 0 1.380 1.350 - - - 0 0 - 1.377 1.347 - - - 0 - 0.00%
2001-12-14 0 1.380 1.370 1.420 1.380 1.380 10,000 13,800 1.3800 1.377 1.367 1.417 1.377 1.377 10,022 1.3770 -1.43%
2001-12-13 0 1.400 1.370 1.450 1.400 1.400 35,000 49,000 1.4000 1.397 1.367 1.447 1.397 1.397 35,076 1.3970 0.00%
2001-12-12 0 1.400 1.400 1.450 1.400 1.400 61,699 86,294 1.3986 1.397 1.397 1.447 1.397 1.397 61,832 1.3956 0.00%
2001-12-11 0 1.400 1.370 1.430 1.400 1.400 50,000 70,000 1.4000 1.397 1.367 1.427 1.397 1.397 50,108 1.3970 0.00%
2001-12-10 0 1.400 1.400 1.430 1.400 1.400 170,000 238,000 1.4000 1.397 1.397 1.427 1.397 1.397 170,367 1.3970 0.72%
2001-12-07 0 1.390 1.360 1.400 1.350 1.390 60,000 81,900 1.3650 1.387 1.357 1.397 1.347 1.387 60,129 1.3621 -0.71%
2001-12-06 0 1.400 1.400 - 1.400 1.400 10,000 14,000 1.4000 1.397 1.397 - 1.397 1.397 10,022 1.3970 0.00%
2001-12-05 0 1.400 1.380 1.480 1.400 1.400 30,000 42,000 1.4000 1.397 1.377 1.477 1.397 1.397 30,065 1.3970 0.00%
2001-12-04 0 1.400 1.370 1.480 1.400 1.400 20,000 28,000 1.4000 1.397 1.367 1.477 1.397 1.397 20,043 1.3970 2.19%
2001-12-03 0 1.370 1.370 1.400 - - 30,000 40,500 1.3500 1.367 1.367 1.397 - - 30,065 1.3471 1.48%
2001-11-30 0 1.350 1.350 1.430 1.350 1.350 20,000 27,000 1.3500 1.347 1.347 1.427 1.347 1.347 20,043 1.3471 0.00%
2001-11-29 0 1.350 1.350 1.430 1.350 1.350 10,000 13,500 1.3500 1.347 1.347 1.427 1.347 1.347 10,022 1.3471 0.00%
2001-11-28 0 1.350 1.350 1.430 1.350 1.380 20,000 27,300 1.3650 1.347 1.347 1.427 1.347 1.377 20,043 1.3621 -5.59%
2001-11-27 0 1.430 - 1.430 - - 0 0 - 1.427 - 1.427 - - 0 - -1.38%
2001-11-26 0 1.450 - 1.450 - - 0 0 - 1.447 - 1.447 - - 0 - 0.00%
2001-11-23 0 1.450 1.370 1.470 - - 0 0 - 1.447 1.367 1.467 - - 0 - 0.00%
2001-11-22 0 1.450 - 1.450 - - 0 0 - 1.447 - 1.447 - - 0 - -1.36%
2001-11-21 0 1.470 - 1.480 - - 0 0 - 1.467 - 1.477 - - 0 - 0.00%
2001-11-20 0 1.470 - 1.480 - - 0 0 - 1.467 - 1.477 - - 0 - 0.00%
2001-11-19 0 1.470 - 1.480 - - 0 0 - 1.467 - 1.477 - - 0 - 0.00%
2001-11-16 0 1.470 - 1.470 - - 0 0 - 1.467 - 1.467 - - 0 - -0.68%
2001-11-15 0 1.480 - 1.480 - - 0 0 - 1.477 - 1.477 - - 0 - 0.00%
2001-11-14 0 1.480 - 1.480 - - 0 0 - 1.477 - 1.477 - - 0 - 0.00%
2001-11-13 0 1.480 - 1.500 - - 0 0 - 1.477 - 1.497 - - 0 - 0.00%
2001-11-12 0 1.480 - 1.540 - - 0 0 - 1.477 - 1.537 - - 0 - 0.00%
2001-11-09 0 1.480 1.400 1.490 - - 0 0 - 1.477 1.397 1.487 - - 0 - 0.00%
2001-11-08 0 1.480 - 1.530 - - 0 0 - 1.477 - 1.527 - - 0 - 0.00%
2001-11-07 0 1.480 - 1.480 - - 0 0 - 1.477 - 1.477 - - 0 - -1.33%
2001-11-06 0 1.500 1.370 1.500 1.450 1.500 70,000 101,750 1.4536 1.497 1.367 1.497 1.447 1.497 70,151 1.4504 7.14%
2001-11-05 0 1.400 1.400 1.450 1.360 1.360 60,000 81,600 1.3600 1.397 1.397 1.447 1.357 1.357 60,129 1.3571 9.38%
2001-11-02 0 1.280 1.230 - - - 0 0 - 1.277 1.227 - - - 0 - 0.00%
2001-11-01 0 1.280 1.280 1.340 1.280 1.280 40,000 51,200 1.2800 1.277 1.277 1.337 1.277 1.277 40,086 1.2772 -5.19%
2001-10-31 0 1.350 - 1.350 - - 0 0 - 1.347 - 1.347 - - 0 - 0.00%
2001-10-30 0 1.350 1.300 1.380 1.300 1.350 30,000 40,000 1.3333 1.347 1.297 1.377 1.297 1.347 30,065 1.3305 5.47%
2001-10-29 0 1.280 1.200 - - - 0 0 - 1.277 1.197 - - - 0 - 0.00%
2001-10-26 0 1.280 - - - - 0 0 - 1.277 - - - - 0 - 0.00%
2001-10-24 0 1.280 - - - - 0 0 - 1.277 - - - - 0 - 0.00%
2001-10-23 0 1.280 1.200 1.280 - - 0 0 - 1.277 1.197 1.277 - - 0 - 0.00%
2001-10-22 0 1.280 - - - - 0 0 - 1.277 - - - - 0 - 0.00%
2001-10-19 0 1.280 - - - - 0 0 - 1.277 - - - - 0 - 0.00%
2001-10-18 0 1.280 - - - - 0 0 - 1.277 - - - - 0 - 0.00%
2001-10-17 0 1.280 1.210 1.280 - - 0 0 - 1.277 1.207 1.277 - - 0 - 0.00%
2001-10-16 0 1.280 - - - - 0 0 - 1.277 - - - - 0 - 0.00%
2001-10-15 0 1.280 - - - - 0 0 - 1.277 - - - - 0 - 0.00%
2001-10-12 0 1.280 - 1.300 - - 0 0 - 1.277 - 1.297 - - 0 - 0.00%
2001-10-11 0 1.280 1.280 1.330 1.280 1.300 30,000 38,600 1.2867 1.277 1.277 1.327 1.277 1.297 30,065 1.2839 4.92%
2001-10-10 0 1.220 1.220 1.250 1.220 1.250 35,000 43,300 1.2371 1.217 1.217 1.247 1.217 1.247 35,076 1.2345 0.83%
2001-10-09 0 1.210 1.210 1.250 - - 0 0 - 1.207 1.207 1.247 - - 0 - 0.83%
2001-10-08 0 1.200 1.200 1.210 1.180 1.180 25,000 29,500 1.1800 1.197 1.197 1.207 1.177 1.177 25,054 1.1775 5.26%
2001-10-05 0 1.140 1.140 - - - 0 0 - 1.138 1.138 - - - 0 - 0.88%
2001-10-04 0 1.130 1.100 - - - 0 0 - 1.128 1.098 - - - 0 - 0.00%
2001-10-03 0 1.130 1.100 1.200 - - 0 0 - 1.128 1.098 1.197 - - 0 - 0.00%
2001-09-28 0 1.130 1.100 - 1.130 1.130 20,000 22,600 1.1300 1.128 1.098 - 1.128 1.128 20,043 1.1276 0.00%
2001-09-27 0 1.130 1.130 1.160 1.130 1.130 20,000 22,600 1.1300 1.128 1.128 1.158 1.128 1.128 20,043 1.1276 0.00%
2001-09-26 0 1.130 1.120 1.230 1.120 1.150 185,000 210,900 1.1400 1.128 1.118 1.227 1.118 1.148 185,399 1.1375 -1.74%
2001-09-25 0 1.150 1.130 1.160 1.150 1.150 40,000 46,000 1.1500 1.148 1.128 1.158 1.148 1.148 40,086 1.1475 0.00%
2001-09-24 0 1.150 1.130 1.170 1.150 1.150 20,000 23,000 1.1500 1.148 1.128 1.167 1.148 1.148 20,043 1.1475 0.88%
2001-09-21 0 1.140 1.070 1.140 - - 0 0 - 1.138 1.068 1.138 - - 0 - -0.87%
2001-09-20 0 1.150 1.130 1.210 1.100 1.150 40,000 45,200 1.1300 1.148 1.128 1.207 1.098 1.148 40,086 1.1276 4.55%
2001-09-19 0 1.100 1.100 1.200 1.100 1.180 20,000 22,800 1.1400 1.098 1.098 1.197 1.098 1.177 20,043 1.1375 0.00%
2001-09-18 0 1.100 1.100 1.140 1.080 1.090 15,000 16,300 1.0867 1.098 1.098 1.138 1.078 1.088 15,032 1.0843 -0.90%
2001-09-17 0 1.110 1.100 1.170 1.100 1.170 130,000 147,100 1.1315 1.108 1.098 1.167 1.098 1.167 130,281 1.1291 -11.20%
2001-09-14 0 1.250 1.240 1.310 1.250 1.290 110,000 139,200 1.2655 1.247 1.237 1.307 1.247 1.287 110,237 1.2627 -3.10%
2001-09-13 0 1.290 1.240 1.360 1.290 1.290 10,000 12,900 1.2900 1.287 1.237 1.357 1.287 1.287 10,022 1.2872 0.78%
2001-09-12 0 1.280 - 1.390 1.280 1.280 30,000 38,400 1.2800 1.277 - 1.387 1.277 1.277 30,065 1.2772 -7.25%
2001-09-11 0 1.380 1.320 1.410 - - 0 0 - 1.377 1.317 1.407 - - 0 - 0.00%
2001-09-10 0 1.380 1.360 1.430 1.380 1.380 10,000 13,800 1.3800 1.377 1.357 1.427 1.377 1.377 10,022 1.3770 0.00%
2001-09-07 0 1.380 1.380 1.450 1.380 1.380 10,000 13,800 1.3800 1.377 1.377 1.447 1.377 1.377 10,022 1.3770 -1.43%
2001-09-06 0 1.400 1.380 1.480 - - 0 0 - 1.397 1.377 1.477 - - 0 - 0.00%
2001-09-05 0 1.400 1.400 1.470 1.380 1.380 5,000 6,900 1.3800 1.397 1.397 1.467 1.377 1.377 5,011 1.3770 -2.10%
2001-09-04 0 1.430 - - - - 0 0 - 1.427 - - - - 0 - 0.00%
2001-09-03 0 1.430 - - - - 0 0 - 1.427 - - - - 0 - 0.00%
2001-08-31 0 1.430 - - - - 0 0 - 1.427 - - - - 0 - 0.00%
2001-08-30 0 1.430 1.360 - - - 0 0 - 1.427 1.357 - - - 0 - 0.00%
2001-08-29 0 1.430 1.390 - - - 0 0 - 1.427 1.387 - - - 0 - 0.00%
2001-08-28 0 1.430 1.410 1.540 - - 0 0 - 1.427 1.407 1.537 - - 0 - 0.00%
2001-08-27 0 1.430 1.390 1.510 1.430 1.430 20,000 28,600 1.4300 1.427 1.387 1.507 1.427 1.427 20,043 1.4269 1.42%
2001-08-24 0 1.410 1.360 1.500 - - 0 0 - 1.407 1.357 1.497 - - 0 - 0.00%
2001-08-23 0 1.410 1.330 - - - 0 0 - 1.407 1.327 - - - 0 - 0.00%
2001-08-22 0 1.410 1.320 - - - 0 0 - 1.407 1.317 - - - 0 - 0.00%
2001-08-21 0 1.410 1.410 1.450 1.410 1.410 10,000 14,100 1.4100 1.407 1.407 1.447 1.407 1.407 10,022 1.4070 0.00%
2001-08-20 0 1.410 1.410 1.510 1.400 1.400 15,000 21,000 1.4000 1.407 1.407 1.507 1.397 1.397 15,032 1.3970 -2.08%
2001-08-17 0 1.440 1.390 1.450 - - 0 0 - 1.437 1.387 1.447 - - 0 - 0.00%
2001-08-16 0 1.440 1.400 1.450 1.440 1.440 30,000 43,200 1.4400 1.437 1.397 1.447 1.437 1.437 30,065 1.4369 0.00%
2001-08-15 0 1.440 1.440 1.500 - - 0 0 - 1.437 1.437 1.497 - - 0 - 1.41%
2001-08-14 0 1.420 1.370 1.500 - - 0 0 - 1.417 1.367 1.497 - - 0 - 0.00%
2001-08-13 0 1.420 1.390 1.500 - - 0 0 - 1.417 1.387 1.497 - - 0 - 0.00%
2001-08-10 0 1.420 1.420 1.540 1.410 1.410 10,000 14,100 1.4100 1.417 1.417 1.537 1.407 1.407 10,022 1.4070 -2.07%
2001-08-09 0 1.450 1.450 1.530 1.440 1.440 5,000 7,200 1.4400 1.447 1.447 1.527 1.437 1.437 5,011 1.4369 -2.03%
2001-08-08 0 1.480 1.480 1.550 1.410 1.410 15,000 21,150 1.4100 1.477 1.477 1.547 1.407 1.407 15,032 1.4070 -5.73%
2001-08-07 0 1.570 1.500 1.570 - - 0 0 - 1.567 1.497 1.567 - - 0 - 0.00%
2001-08-06 0 1.570 1.480 1.570 1.570 1.570 30,000 47,100 1.5700 1.567 1.477 1.567 1.567 1.567 30,065 1.5666 -4.85%
2001-08-03 0 1.650 1.590 1.650 1.600 1.650 30,000 48,500 1.6167 1.646 1.587 1.646 1.597 1.646 30,065 1.6132 3.12%
2001-08-02 0 1.600 1.590 - 1.600 1.600 10,000 16,000 1.6000 1.597 1.587 - 1.597 1.597 10,022 1.5966 0.63%
2001-08-01 0 1.590 1.590 1.680 1.590 1.600 15,000 23,900 1.5933 1.587 1.587 1.676 1.587 1.597 15,032 1.5899 -0.62%
2001-07-31 0 1.600 1.600 1.650 1.600 1.600 15,000 24,000 1.6000 1.597 1.597 1.646 1.597 1.597 15,032 1.5966 -0.62%
2001-07-30 0 1.610 1.550 1.680 - - 0 0 - 1.607 1.547 1.676 - - 0 - 0.00%
2001-07-27 0 1.610 1.610 - 1.600 1.600 5,000 8,000 1.6000 1.607 1.607 - 1.597 1.597 5,011 1.5966 7.33%
2001-07-26 0 1.500 1.480 1.660 1.500 1.580 15,000 23,300 1.5533 1.497 1.477 1.656 1.497 1.577 15,032 1.5500 0.00%
2001-07-24 0 1.500 1.470 1.550 1.500 1.500 10,000 15,000 1.5000 1.497 1.467 1.547 1.497 1.497 10,022 1.4968 3.45%
2001-07-23 0 1.450 1.430 - - - 0 0 - 1.447 1.427 - - - 0 - 0.00%
2001-07-20 0 1.450 1.410 - - - 0 0 - 1.447 1.407 - - - 0 - 0.00%
2001-07-19 0 1.450 - - 1.450 1.450 20,000 29,000 1.4500 1.447 - - 1.447 1.447 20,043 1.4469 -2.03%
2001-07-18 0 1.480 1.440 1.550 1.480 1.480 10,000 14,800 1.4800 1.477 1.437 1.547 1.477 1.477 10,022 1.4768 -1.33%
2001-07-17 0 1.500 1.440 1.520 1.500 1.550 20,000 30,500 1.5250 1.497 1.437 1.517 1.497 1.547 20,043 1.5217 -3.23%
2001-07-16 0 1.550 1.550 1.630 1.550 1.550 20,000 31,000 1.5500 1.547 1.547 1.626 1.547 1.547 20,043 1.5467 0.00%
2001-07-13 0 1.550 1.550 - 1.550 1.550 10,000 15,500 1.5500 1.547 1.547 - 1.547 1.547 10,022 1.5467 -0.64%
2001-07-12 0 1.560 1.550 - - - 0 0 - 1.557 1.547 - - - 0 - 0.00%
2001-07-11 0 1.560 1.560 1.620 1.540 1.560 40,000 62,000 1.5500 1.557 1.557 1.617 1.537 1.557 40,086 1.5467 2.63%
2001-07-10 0 1.520 1.520 - 1.520 1.520 15,000 22,800 1.5200 1.517 1.517 - 1.517 1.517 15,032 1.5167 -4.40%
2001-07-09 0 1.590 1.510 1.670 - - 0 0 - 1.587 1.507 1.666 - - 0 - 0.00%
2001-07-05 0 1.590 1.590 1.650 - - 0 0 - 1.587 1.587 1.646 - - 0 - 0.63%
2001-07-04 0 1.580 1.580 - 1.580 1.580 10,000 15,800 1.5800 1.577 1.577 - 1.577 1.577 10,022 1.5766 0.00%
2001-07-03 0 1.580 1.560 1.650 - - 10,000 16,600 1.6600 1.577 1.557 1.646 - - 10,022 1.6564 0.00%
2001-06-29 0 1.580 1.580 1.660 1.580 1.590 20,000 31,700 1.5850 1.577 1.577 1.656 1.577 1.587 20,043 1.5816 -2.47%
2001-06-28 0 1.620 1.610 1.650 1.610 1.630 130,000 211,400 1.6262 1.617 1.607 1.646 1.607 1.626 130,281 1.6227 -4.71%
2001-06-27 0 1.700 1.620 1.730 - - 0 0 - 1.696 1.617 1.726 - - 0 - 0.00%
2001-06-26 0 1.700 1.620 1.700 - - 0 0 - 1.696 1.617 1.696 - - 0 - 0.00%
2001-06-22 0 1.700 1.610 1.700 - - 0 0 - 1.696 1.607 1.696 - - 0 - 0.00%
2001-06-21 0 1.700 1.630 - 1.560 1.700 45,000 72,500 1.6111 1.696 1.626 - 1.557 1.696 45,097 1.6076 4.94%
2001-06-20 0 1.620 1.620 1.700 - - 0 0 - 1.617 1.617 1.696 - - 0 - 0.00%
2001-06-19 0 1.620 1.620 1.700 1.610 1.660 55,000 89,050 1.6191 1.617 1.617 1.696 1.607 1.656 55,119 1.6156 -5.26%
2001-06-18 0 1.710 1.670 1.770 - - 0 0 - 1.706 1.666 1.766 - - 0 - 0.00%
2001-06-15 0 1.710 1.710 1.750 1.710 1.720 90,000 154,000 1.7111 1.706 1.706 1.746 1.706 1.716 90,194 1.7074 0.00%
2001-06-14 0 1.710 1.680 1.760 1.710 1.820 70,000 125,100 1.7871 1.706 1.676 1.756 1.706 1.816 70,151 1.7833 -2.29%
2001-06-13 0 1.750 1.750 1.820 1.750 1.820 20,000 35,850 1.7925 1.746 1.746 1.816 1.746 1.816 20,043 1.7886 -3.85%
2001-06-12 0 1.820 1.820 1.890 1.820 1.900 135,000 252,100 1.8674 1.816 1.816 1.886 1.816 1.896 135,291 1.8634 -4.21%
2001-06-11 0 1.900 1.900 1.940 1.880 1.940 215,000 408,400 1.8995 1.896 1.896 1.936 1.876 1.936 215,464 1.8954 6.74%
2001-06-08 0 1.780 1.780 - 1.770 1.770 10,000 17,700 1.7700 1.776 1.776 - 1.766 1.766 10,022 1.7662 0.00%
2001-06-07 0 1.780 1.770 1.900 - - 0 0 - 1.776 1.766 1.896 - - 0 - 0.00%
2001-06-06 0 1.780 1.770 1.820 1.780 1.850 90,000 162,500 1.8056 1.776 1.766 1.816 1.776 1.846 90,194 1.8017 -5.32%
2001-06-05 0 1.880 1.830 1.890 1.750 1.900 530,000 989,650 1.8673 1.876 1.826 1.886 1.746 1.896 531,144 1.8632 4.44%
2001-06-04 0 1.800 1.780 1.830 1.700 1.900 330,000 591,500 1.7924 1.796 1.776 1.826 1.696 1.896 330,712 1.7886 5.88%
2001-06-01 0 1.700 1.660 1.750 1.700 1.800 325,000 564,900 1.7382 1.696 1.656 1.746 1.696 1.796 325,701 1.7344 -2.30%
2001-05-31 0 1.740 1.710 1.760 1.740 1.860 865,000 1,546,300 1.7876 1.736 1.706 1.756 1.736 1.856 866,867 1.7838 -0.57%
2001-05-30 0 1.750 1.680 1.750 1.720 1.800 240,000 420,950 1.7540 1.746 1.676 1.746 1.716 1.796 240,518 1.7502 1.74%
2001-05-29 0 1.720 1.680 1.790 1.590 1.950 475,000 833,100 1.7539 1.716 1.676 1.786 1.587 1.946 476,025 1.7501 7.50%
2001-05-28 0 1.600 1.530 1.600 1.450 1.600 100,000 149,700 1.4970 1.597 1.527 1.597 1.447 1.597 100,216 1.4938 16.79%
2001-05-25 0 1.370 1.370 - 1.360 1.360 15,000 20,400 1.3600 1.367 1.367 - 1.357 1.357 15,032 1.3571 0.74%
2001-05-24 0 1.360 1.360 - 1.350 1.350 50,000 67,500 1.3500 1.357 1.357 - 1.347 1.347 50,108 1.3471 -3.55%
2001-05-23 0 1.410 1.410 1.480 1.360 1.400 140,000 192,000 1.3714 1.407 1.407 1.477 1.357 1.397 140,302 1.3685 6.82%
2001-05-22 0 1.320 1.320 - 1.290 1.290 10,000 12,900 1.2900 1.317 1.317 - 1.287 1.287 10,022 1.2872 -2.22%
2001-05-21 0 1.350 1.270 - 1.350 1.350 20,000 27,000 1.3500 1.347 1.267 - 1.347 1.347 20,043 1.3471 0.00%
2001-05-18 0 1.350 1.300 - - - 0 0 - 1.347 1.297 - - - 0 - 0.00%
2001-05-17 0 1.350 1.350 - - - 0 0 - 1.347 1.347 - - - 0 - 0.00%
2001-05-16 0 1.350 1.300 - - - 0 0 - 1.347 1.297 - - - 0 - 0.00%
2001-05-15 0 1.350 1.290 1.500 - - 0 0 - 1.347 1.287 1.497 - - 0 - 0.00%
2001-05-14 0 1.350 - - 1.350 1.350 10,000 13,500 1.3500 1.347 - - 1.347 1.347 10,022 1.3471 0.00%
2001-05-11 0 1.350 1.230 1.400 1.250 1.350 40,000 51,000 1.2750 1.347 1.227 1.397 1.247 1.347 40,086 1.2723 4.65%
2001-05-10 0 1.290 1.270 1.420 - - 0 0 - 1.287 1.267 1.417 - - 0 - 0.00%
2001-05-09 0 1.290 1.250 - - - 0 0 - 1.287 1.247 - - - 0 - 0.00%
2001-05-08 0 1.290 1.190 - - - 10,000 12,900 1.2900 1.287 1.187 - - - 10,022 1.2872 0.00%
2001-05-07 0 1.290 1.290 - 1.280 1.280 5,000 6,400 1.2800 1.287 1.287 - 1.277 1.277 5,011 1.2772 0.78%
2001-05-04 0 1.280 1.210 - - - 0 0 - 1.277 1.207 - - - 0 - 0.00%
2001-05-03 0 1.280 1.220 - - - 0 0 - 1.277 1.217 - - - 0 - 0.00%
2001-05-02 0 1.280 1.200 - - - 0 0 - 1.277 1.197 - - - 0 - 0.00%
2001-04-27 0 1.280 1.170 - - - 0 0 - 1.277 1.167 - - - 0 - 0.00%
2001-04-26 0 1.280 1.180 - - - 0 0 - 1.277 1.177 - - - 0 - 0.00%
2001-04-25 0 1.280 1.240 - - - 0 0 - 1.277 1.237 - - - 0 - 0.00%
2001-04-24 0 1.280 1.230 - - - 0 0 - 1.277 1.227 - - - 0 - 0.00%
2001-04-23 0 1.280 1.280 1.410 1.270 1.350 85,000 111,100 1.3071 1.277 1.277 1.407 1.267 1.347 85,183 1.3042 -5.88%
2001-04-20 0 1.360 1.320 1.400 1.360 1.360 10,000 13,600 1.3600 1.357 1.317 1.397 1.357 1.357 10,022 1.3571 -2.86%
2001-04-19 0 1.400 1.330 1.430 1.400 1.400 70,000 98,000 1.4000 1.397 1.327 1.427 1.397 1.397 70,151 1.3970 -3.45%
2001-04-18 0 1.450 1.420 1.470 1.400 1.450 60,000 85,000 1.4167 1.447 1.417 1.467 1.397 1.447 60,129 1.4136 7.41%
2001-04-17 0 1.350 1.200 1.350 - - 0 0 - 1.347 1.197 1.347 - - 0 - 0.00%
2001-04-12 0 1.350 - 1.400 - - 0 0 - 1.347 - 1.397 - - 0 - 0.00%
2001-04-11 0 1.350 1.300 1.390 1.350 1.350 5,000 6,750 1.3500 1.347 1.297 1.387 1.347 1.347 5,011 1.3471 3.05%
2001-04-10 0 1.310 - 1.350 - - 0 0 - 1.307 - 1.347 - - 0 - 0.00%
2001-04-09 0 1.310 - 1.340 - - 0 0 - 1.307 - 1.337 - - 0 - 0.00%
2001-04-06 0 1.310 1.230 1.380 - - 0 0 - 1.307 1.227 1.377 - - 0 - 0.00%
2001-04-04 0 1.310 - 1.310 - - 0 0 - 1.307 - 1.307 - - 0 - 0.00%
2001-04-03 0 1.310 1.230 - - - 0 0 - 1.307 1.227 - - - 0 - 0.00%
2001-04-02 0 1.310 1.310 1.350 1.310 1.310 20,000 26,200 1.3100 1.307 1.307 1.347 1.307 1.307 20,043 1.3072 -2.96%
2001-03-30 0 1.350 - - - - 0 0 - 1.347 - - - - 0 - 0.00%
2001-03-29 0 1.350 - - - - 0 0 - 1.347 - - - - 0 - 0.00%
2001-03-28 0 1.350 - - - - 0 0 - 1.347 - - - - 0 - 0.00%
2001-03-27 0 1.350 - - - - 0 0 - 1.347 - - - - 0 - 0.00%
2001-03-26 0 1.350 1.270 - 1.350 1.350 10,000 13,500 1.3500 1.347 1.267 - 1.347 1.347 10,022 1.3471 6.30%
2001-03-23 0 1.270 1.270 - - - 0 0 - 1.267 1.267 - - - 0 - 3.25%
2001-03-22 0 1.230 1.230 1.310 1.220 1.230 30,000 36,750 1.2250 1.227 1.227 1.307 1.217 1.227 30,065 1.2224 -6.11%
2001-03-21 0 1.310 1.230 - - - 0 0 - 1.307 1.227 - - - 0 - 0.00%
2001-03-20 0 1.310 - - - - 0 0 - 1.307 - - - - 0 - 0.00%
2001-03-19 0 1.310 - - - - 0 0 - 1.307 - - - - 0 - 0.00%
2001-03-16 0 1.310 1.230 - - - 0 0 - 1.307 1.227 - - - 0 - 0.00%
2001-03-15 0 1.310 - - - - 0 0 - 1.307 - - - - 0 - 0.00%
2001-03-14 0 1.310 1.300 1.350 - - 0 0 - 1.307 1.297 1.347 - - 0 - 0.00%
2001-03-13 0 1.310 1.230 - - - 0 0 - 1.307 1.227 - - - 0 - 0.00%
2001-03-12 0 1.310 1.300 1.330 1.310 1.310 20,000 26,200 1.3100 1.307 1.297 1.327 1.307 1.307 20,043 1.3072 -2.96%
2001-03-09 0 1.350 1.350 1.390 1.350 1.350 20,000 27,000 1.3500 1.347 1.347 1.387 1.347 1.347 20,043 1.3471 0.00%
2001-03-08 0 1.350 1.320 1.420 - - 0 0 - 1.347 1.317 1.417 - - 0 - 0.00%
2001-03-07 0 1.350 1.330 1.430 - - 0 0 - 1.347 1.327 1.427 - - 0 - 0.00%
2001-03-06 0 1.350 - 1.410 1.330 1.350 50,000 67,000 1.3400 1.347 - 1.407 1.327 1.347 50,108 1.3371 0.00%
2001-03-05 0 1.350 1.320 - - - 0 0 - 1.347 1.317 - - - 0 - 0.00%
2001-03-02 0 1.350 1.260 - - - 0 0 - 1.347 1.257 - - - 0 - 0.00%
2001-03-01 0 1.350 1.280 1.460 1.350 1.350 35,000 47,250 1.3500 1.347 1.277 1.457 1.347 1.347 35,076 1.3471 -3.57%
2001-02-28 0 1.400 1.320 1.400 - - 0 0 - 1.397 1.317 1.397 - - 0 - -2.78%
2001-02-27 0 1.440 1.410 - 1.400 1.440 40,000 56,600 1.4150 1.437 1.407 - 1.397 1.437 40,086 1.4120 2.86%
2001-02-26 0 1.400 1.320 1.420 1.400 1.400 25,000 35,000 1.4000 1.397 1.317 1.417 1.397 1.397 25,054 1.3970 0.00%
2001-02-23 0 1.400 1.340 1.440 1.400 1.400 30,000 42,000 1.4000 1.397 1.337 1.437 1.397 1.397 30,065 1.3970 0.00%
2001-02-22 0 1.400 - 1.400 - - 10,000 14,000 1.4000 1.397 - 1.397 - - 10,022 1.3970 0.00%
2001-02-21 0 1.400 1.360 1.410 1.380 1.500 160,000 224,300 1.4019 1.397 1.357 1.407 1.377 1.497 160,345 1.3989 3.70%
2001-02-20 0 1.350 1.310 1.370 1.300 1.370 210,000 277,150 1.3198 1.347 1.307 1.367 1.297 1.367 210,453 1.3169 8.00%
2001-02-19 0 1.250 1.250 1.300 1.250 1.250 10,000 12,500 1.2500 1.247 1.247 1.297 1.247 1.247 10,022 1.2473 -3.10%
2001-02-16 0 1.290 - 1.300 - - 0 0 - 1.287 - 1.297 - - 0 - 0.00%
2001-02-15 0 1.290 1.270 1.290 1.270 1.290 60,000 76,900 1.2817 1.287 1.267 1.287 1.267 1.287 60,129 1.2789 1.57%
2001-02-14 0 1.270 1.240 1.300 - - 0 0 - 1.267 1.237 1.297 - - 0 - 0.00%
2001-02-13 0 1.270 1.250 1.300 - - 0 0 - 1.267 1.247 1.297 - - 0 - 0.00%
2001-02-12 0 1.270 1.270 1.300 - - 0 0 - 1.267 1.267 1.297 - - 0 - 0.00%
2001-02-09 0 1.270 1.270 1.300 1.250 1.270 50,000 63,000 1.2600 1.267 1.267 1.297 1.247 1.267 50,108 1.2573 -0.78%
2001-02-08 0 1.280 1.240 1.300 1.240 1.240 20,000 24,800 1.2400 1.277 1.237 1.297 1.237 1.237 20,043 1.2373 0.00%
2001-02-07 0 1.280 1.280 - 1.250 1.280 20,000 25,300 1.2650 1.277 1.277 - 1.247 1.277 20,043 1.2623 4.07%
2001-02-06 0 1.230 1.180 - - - 0 0 - 1.227 1.177 - - - 0 - 0.00%
2001-02-05 0 1.230 1.230 - 1.220 1.230 145,000 177,550 1.2245 1.227 1.227 - 1.217 1.227 145,313 1.2218 -1.60%
2001-02-02 0 1.250 1.220 1.280 1.230 1.270 25,000 31,250 1.2500 1.247 1.217 1.277 1.227 1.267 25,054 1.2473 1.63%
2001-02-01 0 1.230 1.230 - - - 0 0 - 1.227 1.227 - - - 0 - 0.82%
2001-01-31 0 1.220 1.220 - 1.200 1.230 40,000 48,950 1.2238 1.217 1.217 - 1.197 1.227 40,086 1.2211 0.83%
2001-01-30 0 1.210 1.210 - 1.210 1.210 15,000 18,150 1.2100 1.207 1.207 - 1.207 1.207 15,032 1.2074 -0.82%
2001-01-29 0 1.220 1.220 - 1.210 1.210 10,000 12,100 1.2100 1.217 1.217 - 1.207 1.207 10,022 1.2074 -2.40%
2001-01-23 0 1.250 1.230 - 1.220 1.250 50,000 61,750 1.2350 1.247 1.227 - 1.217 1.247 50,108 1.2323 -0.79%
2001-01-22 0 1.260 1.240 1.300 - - 0 0 - 1.257 1.237 1.297 - - 0 - 0.00%
2001-01-19 0 1.260 1.250 1.300 - - 0 0 - 1.257 1.247 1.297 - - 0 - 0.00%
2001-01-18 0 1.260 1.230 1.300 - - 0 0 - 1.257 1.227 1.297 - - 0 - 0.00%
2001-01-17 0 1.260 1.240 1.300 - - 0 0 - 1.257 1.237 1.297 - - 0 - 0.00%
2001-01-16 0 1.260 1.240 1.300 - - 0 0 - 1.257 1.237 1.297 - - 0 - 0.00%
2001-01-15 0 1.260 1.260 1.300 1.260 1.260 15,000 18,900 1.2600 1.257 1.257 1.297 1.257 1.257 15,032 1.2573 -3.08%
2001-01-12 0 1.300 1.280 - 1.300 1.300 20,000 26,000 1.3000 1.297 1.277 - 1.297 1.297 20,043 1.2972 0.00%
2001-01-11 0 1.300 1.270 - - - 0 0 - 1.297 1.267 - - - 0 - 0.00%
2001-01-10 0 1.300 1.260 - - - 0 0 - 1.297 1.257 - - - 0 - 0.00%
2001-01-09 0 1.300 1.300 - - - 0 0 - 1.297 1.297 - - - 0 - 0.00%
2001-01-08 0 1.300 1.300 - - - 0 0 - 1.297 1.297 - - - 0 - 0.00%
2001-01-05 0 1.300 1.300 1.340 1.300 1.300 55,000 70,500 1.2818 1.297 1.297 1.337 1.297 1.297 55,119 1.2791 4.84%
2001-01-04 0 1.240 1.240 - - - 0 0 - 1.237 1.237 - - - 0 - 0.00%
2001-01-03 0 1.240 1.210 - 1.240 1.240 20,000 24,800 1.2400 1.237 1.207 - 1.237 1.237 20,043 1.2373 0.00%
2001-01-02 0 1.240 1.220 - - - 0 0 - 1.237 1.217 - - - 0 - 0.00%
2000-12-29 0 1.240 1.240 - - - 0 0 - 1.237 1.237 - - - 0 - 0.81%
2000-12-28 0 1.230 1.210 - 1.220 1.230 15,000 18,400 1.2267 1.227 1.207 - 1.217 1.227 15,032 1.2240 -2.38%
2000-12-27 0 1.260 1.260 - 1.260 1.260 5,000 6,300 1.2600 1.257 1.257 - 1.257 1.257 5,011 1.2573 -3.08%
2000-12-22 0 1.300 1.260 - 1.300 1.300 50,000 65,000 1.3000 1.297 1.257 - 1.297 1.297 50,108 1.2972 0.00%
2000-12-21 0 1.300 1.260 1.320 - - 0 0 - 1.297 1.257 1.317 - - 0 - 0.00%
2000-12-20 0 1.300 1.260 - 1.300 1.300 5,000 6,500 1.3000 1.297 1.257 - 1.297 1.297 5,011 1.2972 -4.41%
2000-12-19 0 1.360 - 1.360 - - 0 0 - 1.357 - 1.357 - - 0 - 0.00%
2000-12-18 0 1.360 - 1.360 - - 0 0 - 1.357 - 1.357 - - 0 - 0.00%
2000-12-15 0 1.360 - 1.400 - - 0 0 - 1.357 - 1.397 - - 0 - 0.00%
2000-12-14 0 1.360 1.320 1.360 1.320 1.360 25,000 33,200 1.3280 1.357 1.317 1.357 1.317 1.357 25,054 1.3251 3.03%
2000-12-13 0 1.320 1.290 - 1.320 1.320 10,000 13,200 1.3200 1.317 1.287 - 1.317 1.317 10,022 1.3172 0.00%
2000-12-12 0 1.320 1.280 - - - 0 0 - 1.317 1.277 - - - 0 - 0.00%
2000-12-11 0 1.320 1.290 - - - 0 0 - 1.317 1.287 - - - 0 - 0.00%
2000-12-08 0 1.320 1.310 1.340 1.300 1.320 30,000 39,400 1.3133 1.317 1.307 1.337 1.297 1.317 30,065 1.3105 -1.49%
2000-12-07 0 1.340 1.300 - - - 0 0 - 1.337 1.297 - - - 0 - 0.00%
2000-12-06 0 1.340 - - - - 0 0 - 1.337 - - - - 0 - 0.00%
2000-12-05 0 1.340 1.300 - - - 0 0 - 1.337 1.297 - - - 0 - 0.00%
2000-12-04 0 1.340 - 1.340 - - 0 0 - 1.337 - 1.337 - - 0 - 0.00%
2000-12-01 0 1.340 - - 1.340 1.340 50,000 67,000 1.3400 1.337 - - 1.337 1.337 50,108 1.3371 3.08%
2000-11-30 0 1.300 1.260 - - - 0 0 - 1.297 1.257 - - - 0 - 0.00%
2000-11-29 0 1.300 1.260 - - - 0 0 - 1.297 1.257 - - - 0 - 0.00%
2000-11-28 0 1.300 - - - - 0 0 - 1.297 - - - - 0 - 0.00%
2000-11-27 0 1.300 1.280 - - - 0 0 - 1.297 1.277 - - - 0 - 0.00%
2000-11-24 0 1.300 1.270 - - - 0 0 - 1.297 1.267 - - - 0 - 0.00%
2000-11-23 0 1.300 1.280 - 1.300 1.300 10,000 13,000 1.3000 1.297 1.277 - 1.297 1.297 10,022 1.2972 0.00%
2000-11-22 0 1.300 1.300 - 1.300 1.300 10,000 13,000 1.3000 1.297 1.297 - 1.297 1.297 10,022 1.2972 -0.76%
2000-11-21 0 1.310 1.310 1.380 1.310 1.310 20,000 26,200 1.3100 1.307 1.307 1.377 1.307 1.307 20,043 1.3072 -0.76%
2000-11-20 0 1.320 1.320 1.350 1.320 1.320 10,000 13,200 1.3200 1.317 1.317 1.347 1.317 1.317 10,022 1.3172 0.00%
2000-11-17 0 1.320 1.320 - - - 0 0 - 1.317 1.317 - - - 0 - 0.76%
2000-11-16 0 1.310 1.310 1.380 - - 0 0 - 1.307 1.307 1.377 - - 0 - 0.77%
2000-11-15 0 1.300 1.280 - - - 0 0 - 1.297 1.277 - - - 0 - 0.00%
2000-11-14 0 1.300 1.280 1.380 - - 0 0 - 1.297 1.277 1.377 - - 0 - 0.00%
2000-11-13 0 1.300 1.300 - 1.300 1.300 20,000 26,000 1.3000 1.297 1.297 - 1.297 1.297 20,043 1.2972 0.00%
2000-11-10 0 1.300 1.300 - 1.300 1.330 28,000 36,580 1.3064 1.297 1.297 - 1.297 1.327 28,060 1.3036 0.00%
2000-11-09 0 1.300 1.290 - 1.280 1.300 40,000 51,600 1.2900 1.297 1.287 - 1.277 1.297 40,086 1.2872 0.00%
2000-11-08 0 1.300 1.290 1.400 - - 0 0 - 1.297 1.287 1.397 - - 0 - 0.00%
2000-11-07 0 1.300 1.280 - - - 0 0 - 1.297 1.277 - - - 0 - 0.00%
2000-11-06 0 1.300 1.260 - 1.300 1.300 10,000 13,000 1.3000 1.297 1.257 - 1.297 1.297 10,022 1.2972 0.00%
2000-11-03 0 1.300 - - 1.300 1.300 15,000 19,500 1.3000 1.297 - - 1.297 1.297 15,032 1.2972 -2.99%
2000-11-02 0 1.340 1.300 - - - 0 0 - 1.337 1.297 - - - 0 - 0.00%
2000-11-01 0 1.340 1.300 1.380 1.280 1.340 115,000 149,600 1.3009 1.337 1.297 1.377 1.277 1.337 115,248 1.2981 4.69%
2000-10-31 0 1.280 1.240 1.280 - - 0 0 - 1.277 1.237 1.277 - - 0 - 0.00%
2000-10-30 0 1.280 1.240 - - - 0 0 - 1.277 1.237 - - - 0 - 0.00%
2000-10-27 0 1.280 1.240 - - - 0 0 - 1.277 1.237 - - - 0 - 0.00%
2000-10-26 0 1.280 1.240 - - - 0 0 - 1.277 1.237 - - - 0 - 0.00%
2000-10-25 0 1.280 1.260 - - - 0 0 - 1.277 1.257 - - - 0 - 0.00%
2000-10-24 0 1.280 1.280 1.320 1.280 1.280 5,000 6,400 1.2800 1.277 1.277 1.317 1.277 1.277 5,011 1.2772 0.00%
2000-10-23 0 1.280 1.260 1.360 - - 0 0 - 1.277 1.257 1.357 - - 0 - 0.00%
2000-10-20 0 1.280 - - 1.280 1.290 10,000 12,850 1.2850 1.277 - - 1.277 1.287 10,022 1.2822 -3.03%
2000-10-19 0 1.320 1.320 1.400 1.320 1.320 10,000 13,200 1.3200 1.317 1.317 1.397 1.317 1.317 10,022 1.3172 -10.20%
2000-10-18 0 1.470 - - - - 0 0 - 1.467 - - - - 0 - 0.00%
2000-10-17 0 1.470 - - - - 0 0 - 1.467 - - - - 0 - 0.00%
2000-10-16 0 1.470 1.290 - - - 0 0 - 1.467 1.287 - - - 0 - 0.00%
2000-10-13 0 1.470 - - - - 0 0 - 1.467 - - - - 0 - 0.00%
2000-10-12 0 1.470 - - - - 0 0 - 1.467 - - - - 0 - 0.00%
2000-10-11 0 1.470 - 1.470 - - 0 0 - 1.467 - 1.467 - - 0 - 0.00%
2000-10-10 0 1.470 - 1.470 - - 0 0 - 1.467 - 1.467 - - 0 - 0.00%
2000-10-09 0 1.470 - 1.480 1.470 1.470 10,000 14,700 1.4700 1.467 - 1.477 1.467 1.467 10,022 1.4668 -0.68%
2000-10-05 0 1.480 - 1.480 1.480 1.480 10,000 14,800 1.4800 1.477 - 1.477 1.477 1.477 10,022 1.4768 0.00%
2000-10-04 0 1.480 1.390 1.500 1.480 1.480 5,000 7,400 1.4800 1.477 1.387 1.497 1.477 1.477 5,011 1.4768 8.82%
2000-10-03 0 1.360 1.360 - - - 0 0 - 1.357 1.357 - - - 0 - 0.74%
2000-09-29 0 1.350 1.350 - 1.310 1.310 35,000 45,850 1.3100 1.347 1.347 - 1.307 1.307 35,076 1.3072 0.00%
2000-09-28 0 1.350 1.330 - - - 0 0 - 1.347 1.327 - - - 0 - 0.00%
2000-09-27 0 1.350 1.310 - 1.350 1.350 75,000 101,250 1.3500 1.347 1.307 - 1.347 1.347 75,162 1.3471 0.00%
2000-09-26 0 1.350 1.350 1.470 1.350 1.550 40,000 59,600 1.4900 1.347 1.347 1.467 1.347 1.547 40,086 1.4868 -12.90%
2000-09-25 0 1.550 - 1.550 - - 0 0 - 1.547 - 1.547 - - 0 - -1.90%
2000-09-22 0 1.580 - 1.580 1.580 1.580 10,000 15,800 1.5800 1.577 - 1.577 1.577 1.577 10,022 1.5766 0.00%
2000-09-21 0 1.580 - - - - 0 0 - 1.577 - - - - 0 - 0.00%
2000-09-20 0 1.580 - - - - 0 0 - 1.577 - - - - 0 - 0.00%
2000-09-19 0 1.580 - 1.580 - - 0 0 - 1.577 - 1.577 - - 0 - -1.25%
2000-09-18 0 1.600 - 1.620 - - 0 0 - 1.597 - 1.617 - - 0 - 0.00%
2000-09-15 0 1.600 1.600 1.630 - - 0 0 - 1.597 1.597 1.626 - - 0 - 0.00%
2000-09-14 0 1.600 - - - - 4,000 6,240 1.5600 1.597 - - - - 4,009 1.5566 0.00%
2000-09-12 0 1.600 1.600 1.630 - - 0 0 - 1.597 1.597 1.626 - - 0 - 0.00%
2000-09-11 0 1.600 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
2000-09-08 0 1.600 1.570 1.630 1.600 1.600 15,000 24,000 1.6000 1.597 1.567 1.626 1.597 1.597 15,032 1.5966 3.23%
2000-09-07 0 1.550 1.550 - 1.550 1.550 30,000 47,400 1.5800 1.547 1.547 - 1.547 1.547 30,065 1.5766 0.00%
2000-09-06 0 1.550 1.510 1.550 - - 0 0 - 1.547 1.507 1.547 - - 0 - 0.00%
2000-09-05 0 1.550 1.550 1.580 1.520 1.600 120,000 186,600 1.5550 1.547 1.547 1.577 1.517 1.597 120,259 1.5517 -3.73%
2000-09-04 0 1.610 - 1.650 - - 0 0 - 1.607 - 1.646 - - 0 - 0.00%
2000-09-01 0 1.610 1.590 1.650 - - 0 0 - 1.607 1.587 1.646 - - 0 - 0.00%
2000-08-31 0 1.610 1.610 1.650 1.610 1.610 5,000 8,050 1.6100 1.607 1.607 1.646 1.607 1.607 5,011 1.6065 -1.83%
2000-08-30 0 1.640 - 1.650 - - 20,000 32,000 1.6000 1.636 - 1.646 - - 20,043 1.5966 0.00%
2000-08-29 0 1.640 - 1.640 1.650 1.650 15,000 24,750 1.6500 1.636 - 1.636 1.646 1.646 15,032 1.6464 1.86%
2000-08-28 0 1.610 1.600 1.640 1.610 1.610 10,000 16,100 1.6100 1.607 1.597 1.636 1.607 1.607 10,022 1.6065 1.90%
2000-08-25 0 1.580 1.550 - 1.540 1.580 25,000 38,700 1.5480 1.577 1.547 - 1.537 1.577 25,054 1.5447 0.00%
2000-08-24 0 1.580 1.560 - - - 0 0 - 1.577 1.557 - - - 0 - 0.00%
2000-08-23 0 1.580 1.570 - 1.580 1.580 10,000 15,800 1.5800 1.577 1.567 - 1.577 1.577 10,022 1.5766 -1.25%
2000-08-22 0 1.600 1.600 1.660 1.590 1.630 115,000 184,650 1.6057 1.597 1.597 1.656 1.587 1.626 115,248 1.6022 -1.23%
2000-08-21 0 1.620 1.620 1.670 1.620 1.650 60,000 98,400 1.6400 1.617 1.617 1.666 1.617 1.646 60,129 1.6365 -2.99%
2000-08-18 0 1.670 1.640 1.670 1.600 1.670 60,000 99,100 1.6517 1.666 1.636 1.666 1.597 1.666 60,129 1.6481 3.73%
2000-08-17 0 1.610 1.610 1.650 1.540 1.610 15,000 23,800 1.5867 1.607 1.607 1.646 1.537 1.607 15,032 1.5832 1.90%
2000-08-16 0 1.580 1.580 1.660 1.570 1.660 85,000 137,250 1.6147 1.577 1.577 1.656 1.567 1.656 85,183 1.6112 -4.82%
2000-08-15 0 1.660 - 1.660 - - 0 0 - 1.656 - 1.656 - - 0 - 0.00%
2000-08-14 0 1.660 - 1.670 - - 0 0 - 1.656 - 1.666 - - 0 - 0.00%
2000-08-11 0 1.660 - 1.670 - - 0 0 - 1.656 - 1.666 - - 0 - 0.00%
2000-08-10 0 1.660 - 1.660 1.670 1.670 20,000 33,400 1.6700 1.656 - 1.656 1.666 1.666 20,043 1.6664 -1.19%
2000-08-09 0 1.680 1.600 1.680 1.640 1.680 70,000 116,800 1.6686 1.676 1.597 1.676 1.636 1.676 70,151 1.6650 0.00%
2000-08-08 0 1.680 - 1.700 - - 0 0 - 1.676 - 1.696 - - 0 - 0.00%
2000-08-07 0 1.680 - 1.680 - - 0 0 - 1.676 - 1.676 - - 0 - 0.00%
2000-08-04 0 1.680 - 1.680 - - 0 0 - 1.676 - 1.676 - - 0 - 0.00%
2000-08-03 0 1.680 - 1.700 - - 0 0 - 1.676 - 1.696 - - 0 - 0.00%
2000-08-02 0 1.680 1.600 1.680 - - 0 0 - 1.676 1.597 1.676 - - 0 - 0.00%
2000-08-01 0 1.680 1.600 - 1.680 1.680 10,000 16,800 1.6800 1.676 1.597 - 1.676 1.676 10,022 1.6764 2.44%
2000-07-31 0 1.640 1.600 - 1.640 1.640 10,000 16,400 1.6400 1.636 1.597 - 1.636 1.636 10,022 1.6365 0.00%
2000-07-28 0 1.640 - - - - 0 0 - 1.636 - - - - 0 - 0.00%
2000-07-27 0 1.640 1.640 1.650 1.640 1.640 5,000 8,200 1.6400 1.636 1.636 1.646 1.636 1.636 5,011 1.6365 0.00%
2000-07-26 0 1.640 1.640 1.660 - - 0 0 - 1.636 1.636 1.656 - - 0 - 0.00%
2000-07-25 0 1.640 1.640 1.690 1.620 1.640 25,000 40,700 1.6280 1.636 1.636 1.686 1.617 1.636 25,054 1.6245 -2.38%
2000-07-24 0 1.680 1.660 1.700 1.680 1.680 10,000 16,800 1.6800 1.676 1.656 1.696 1.676 1.676 10,022 1.6764 -1.18%
2000-07-21 0 1.700 1.640 1.740 1.660 1.700 85,000 143,100 1.6835 1.696 1.636 1.736 1.656 1.696 85,183 1.6799 5.59%
2000-07-20 0 1.610 1.610 - 1.610 1.620 45,000 72,650 1.6144 1.607 1.607 - 1.607 1.617 45,097 1.6110 -2.42%
2000-07-19 0 1.650 1.610 1.650 1.670 1.670 5,000 8,350 1.6700 1.646 1.607 1.646 1.666 1.666 5,011 1.6664 1.23%
2000-07-18 0 1.630 1.630 1.670 1.620 1.620 10,000 16,200 1.6200 1.626 1.626 1.666 1.617 1.617 10,022 1.6165 -4.12%
2000-07-17 0 1.700 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2000-07-14 1 1.700 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2000-07-13 0 1.700 1.660 - - - 0 0 - 1.696 1.656 - - - 0 - 0.00%
2000-07-12 0 1.700 1.680 1.760 - - 0 0 - 1.696 1.676 1.756 - - 0 - 0.00%
2000-07-11 0 1.700 1.670 - - - 0 0 - 1.696 1.666 - - - 0 - 0.00%
2000-07-10 0 1.700 1.660 - 1.700 1.700 20,000 34,000 1.7000 1.696 1.656 - 1.696 1.696 20,043 1.6963 2.41%
2000-07-07 0 1.660 1.660 - 1.660 1.660 5,000 8,300 1.6600 1.656 1.656 - 1.656 1.656 5,011 1.6564 -2.35%
2000-07-06 0 1.700 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2000-07-05 0 1.700 1.680 1.700 1.700 1.700 20,000 34,000 1.7000 1.696 1.676 1.696 1.696 1.696 20,043 1.6963 -1.16%
2000-07-04 0 1.720 - - - - 0 0 - 1.716 - - - - 0 - 0.00%
2000-07-03 0 1.720 1.690 - - - 0 0 - 1.716 1.686 - - - 0 - 0.00%
2000-06-30 0 1.720 1.690 1.760 1.720 1.720 20,000 34,400 1.7200 1.716 1.686 1.756 1.716 1.716 20,043 1.7163 0.00%
2000-06-29 0 1.720 1.700 - - - 0 0 - 1.716 1.696 - - - 0 - 0.00%
2000-06-28 0 1.720 1.700 - 1.720 1.760 35,000 60,400 1.7257 1.716 1.696 - 1.716 1.756 35,076 1.7220 -4.97%
2000-06-27 0 1.810 1.770 1.900 1.810 1.850 30,000 54,700 1.8233 1.806 1.766 1.896 1.806 1.846 30,065 1.8194 -4.23%
2000-06-26 0 1.890 1.850 1.890 - - 10,000 18,900 1.8900 1.886 1.846 1.886 - - 10,022 1.8859 0.00%
2000-06-23 0 1.890 - 1.890 1.900 1.900 10,000 19,000 1.9000 1.886 - 1.886 1.896 1.896 10,022 1.8959 1.61%
2000-06-22 0 1.860 1.820 1.900 1.860 1.860 45,000 83,700 1.8600 1.856 1.816 1.896 1.856 1.856 45,097 1.8560 -2.11%
2000-06-21 0 1.900 - 1.930 1.900 1.910 95,000 180,600 1.9011 1.896 - 1.926 1.896 1.906 95,205 1.8970 0.00%
2000-06-20 0 1.900 - 1.920 - - 0 0 - 1.896 - 1.916 - - 0 - 0.00%
2000-06-19 0 1.900 1.820 - 1.890 1.900 25,000 47,400 1.8960 1.896 1.816 - 1.886 1.896 25,054 1.8919 2.15%
2000-06-16 0 1.860 1.800 1.900 1.790 1.860 130,000 239,150 1.8396 1.856 1.796 1.896 1.786 1.856 130,281 1.8357 3.33%
2000-06-15 0 1.800 - 1.850 - - 0 0 - 1.796 - 1.846 - - 0 - 0.00%
2000-06-14 0 1.800 1.740 1.820 1.760 1.800 95,000 169,100 1.7800 1.796 1.736 1.816 1.756 1.796 95,205 1.7762 2.27%
2000-06-13 0 1.760 1.760 1.800 1.730 1.760 20,000 34,900 1.7450 1.756 1.756 1.796 1.726 1.756 20,043 1.7412 -2.22%
2000-06-12 0 1.800 - 1.810 1.800 1.800 30,000 54,000 1.8000 1.796 - 1.806 1.796 1.796 30,065 1.7961 -0.55%
2000-06-09 0 1.810 1.810 1.830 1.810 1.810 40,000 72,400 1.8100 1.806 1.806 1.826 1.806 1.806 40,086 1.8061 -2.16%
2000-06-08 0 1.850 1.800 1.850 1.820 1.860 245,000 449,150 1.8333 1.846 1.796 1.846 1.816 1.856 245,529 1.8293 2.21%
2000-06-07 0 1.810 1.800 1.830 1.800 1.820 110,000 199,300 1.8118 1.806 1.796 1.826 1.796 1.816 110,237 1.8079 1.69%
2000-06-05 0 1.780 1.760 1.790 1.750 1.830 385,000 686,400 1.7829 1.776 1.756 1.786 1.746 1.826 385,831 1.7790 6.59%
2000-06-02 0 1.670 1.660 1.730 1.610 1.760 360,000 610,300 1.6953 1.666 1.656 1.726 1.607 1.756 360,777 1.6916 9.15%
2000-06-01 0 1.530 1.530 1.600 1.530 1.560 75,000 115,650 1.5420 1.527 1.527 1.597 1.527 1.557 75,162 1.5387 -3.16%
2000-05-31 0 1.580 1.570 1.610 1.570 1.630 175,000 278,750 1.5929 1.577 1.567 1.607 1.567 1.626 175,378 1.5894 -1.25%
2000-05-30 0 1.600 1.520 1.600 - - 0 0 - 1.597 1.517 1.597 - - 0 - 0.00%
2000-05-29 0 1.600 1.520 1.610 - - 0 0 - 1.597 1.517 1.607 - - 0 - 0.00%
2000-05-26 0 1.600 1.600 1.610 1.540 1.600 25,000 39,200 1.5680 1.597 1.597 1.607 1.537 1.597 25,054 1.5646 -0.62%
2000-05-25 0 1.610 1.580 1.620 1.550 1.680 310,000 499,650 1.6118 1.607 1.577 1.617 1.547 1.676 310,669 1.6083 -1.83%
2000-05-24 0 1.640 1.640 1.670 1.570 1.750 375,000 632,100 1.6856 1.636 1.636 1.666 1.567 1.746 375,809 1.6820 4.46%
2000-05-23 0 1.570 1.570 1.600 1.350 1.820 790,500 1,268,440 1.6046 1.567 1.567 1.597 1.347 1.816 792,206 1.6011 24.60%
2000-05-22 1 1.260 - - - - 0 0 - 1.257 - - - - 0 - 0.00%
2000-05-19 0 1.260 1.220 1.300 1.260 1.300 70,000 89,000 1.2714 1.257 1.217 1.297 1.257 1.297 70,151 1.2687 -3.08%
2000-05-18 0 1.300 1.280 1.330 - - 35,000 45,500 1.3000 1.297 1.277 1.327 - - 35,076 1.2972 0.00%
2000-05-17 0 1.300 1.300 1.320 - - 0 0 - 1.297 1.297 1.317 - - 0 - 0.00%
2000-05-16 0 1.300 1.270 1.300 1.300 1.300 20,000 26,000 1.3000 1.297 1.267 1.297 1.297 1.297 20,043 1.2972 0.78%
2000-05-15 0 1.290 1.240 1.300 1.290 1.290 50,000 64,500 1.2900 1.287 1.237 1.297 1.287 1.287 50,108 1.2872 1.57%
2000-05-12 0 1.270 1.180 1.270 1.250 1.270 35,000 43,850 1.2529 1.267 1.177 1.267 1.247 1.267 35,076 1.2502 2.42%
2000-05-10 0 1.240 1.150 1.240 1.240 1.240 10,000 12,400 1.2400 1.237 1.148 1.237 1.237 1.237 10,022 1.2373 0.81%
2000-05-09 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-05-08 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-05-05 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-05-04 0 1.230 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-05-03 0 1.230 1.190 - - - 0 0 - 1.227 1.187 - - - 0 - 0.00%
2000-05-02 0 1.230 1.230 - - - 0 0 - 1.227 1.227 - - - 0 - 0.00%
2000-04-28 0 1.230 1.230 1.250 - - 0 0 - 1.227 1.227 1.247 - - 0 - 0.00%
2000-04-27 0 1.230 1.200 1.260 - - 0 0 - 1.227 1.197 1.257 - - 0 - 0.00%
2000-04-26 0 1.230 1.190 1.290 1.230 1.230 10,000 12,300 1.2300 1.227 1.187 1.287 1.227 1.227 10,022 1.2274 -3.15%
2000-04-25 0 1.270 - - - - 0 0 - 1.267 - - - - 0 - 0.00%
2000-04-20 0 1.270 1.250 - 1.270 1.270 10,000 12,700 1.2700 1.267 1.247 - 1.267 1.267 10,022 1.2673 0.00%
2000-04-19 0 1.270 1.230 - - - 2,000 2,400 1.2000 1.267 1.227 - - - 2,004 1.1974 0.00%
2000-04-18 0 1.270 - - - - 0 0 - 1.267 - - - - 0 - 0.00%
2000-04-17 0 1.270 - - - - 0 0 - 1.267 - - - - 0 - 0.00%
2000-04-14 0 1.270 1.270 - 1.230 1.230 10,000 12,300 1.2300 1.267 1.267 - 1.227 1.227 10,022 1.2274 -1.55%
2000-04-13 0 1.290 1.290 - 1.280 1.320 145,000 188,800 1.3021 1.287 1.287 - 1.277 1.317 145,313 1.2993 -1.53%
2000-04-12 0 1.310 1.300 1.400 1.310 1.320 25,000 32,850 1.3140 1.307 1.297 1.397 1.307 1.317 25,054 1.3112 -1.50%
2000-04-11 0 1.330 1.330 1.430 1.330 1.360 25,000 33,850 1.3540 1.327 1.327 1.427 1.327 1.357 25,054 1.3511 -10.74%
2000-04-10 0 1.490 - 1.490 - - 0 0 - 1.487 - 1.487 - - 0 - -0.67%
2000-04-07 0 1.500 - 1.500 - - 0 0 - 1.497 - 1.497 - - 0 - 0.00%
2000-04-06 0 1.500 - 1.500 - - 0 0 - 1.497 - 1.497 - - 0 - -0.66%
2000-04-05 0 1.510 - 1.510 1.510 1.510 5,000 7,550 1.5100 1.507 - 1.507 1.507 1.507 5,011 1.5067 0.67%
2000-04-03 0 1.500 - 1.500 - - 0 0 - 1.497 - 1.497 - - 0 - 0.00%
2000-03-31 0 1.500 - - - - 0 0 - 1.497 - - - - 0 - 0.00%
2000-03-30 0 1.500 1.500 1.570 1.500 1.500 5,000 7,500 1.5000 1.497 1.497 1.567 1.497 1.497 5,011 1.4968 -1.96%
2000-03-29 0 1.530 1.530 1.550 1.530 1.550 15,000 23,050 1.5367 1.527 1.527 1.547 1.527 1.547 15,032 1.5334 0.00%
2000-03-28 0 1.530 1.530 1.600 - - 0 0 - 1.527 1.527 1.597 - - 0 - 1.32%
2000-03-27 0 1.510 1.510 - 1.480 1.500 30,000 44,800 1.4933 1.507 1.507 - 1.477 1.497 30,065 1.4901 2.03%
2000-03-24 0 1.480 1.450 1.510 1.480 1.480 20,000 29,600 1.4800 1.477 1.447 1.507 1.477 1.477 20,043 1.4768 -1.99%
2000-03-23 0 1.510 1.490 1.590 1.510 1.510 7,000 10,450 1.4929 1.507 1.487 1.587 1.507 1.507 7,015 1.4896 -2.58%
2000-03-22 0 1.550 - 1.550 - - 0 0 - 1.547 - 1.547 - - 0 - 0.00%
2000-03-21 0 1.550 - - - - 0 0 - 1.547 - - - - 0 - 0.00%
2000-03-20 0 1.550 - 1.570 - - 0 0 - 1.547 - 1.567 - - 0 - 0.00%
2000-03-17 0 1.550 1.530 - - - 0 0 - 1.547 1.527 - - - 0 - 0.00%
2000-03-16 0 1.550 1.510 1.560 1.550 1.570 50,000 77,800 1.5560 1.547 1.507 1.557 1.547 1.567 50,108 1.5526 -1.27%
2000-03-15 0 1.570 1.570 1.680 1.570 1.680 110,000 182,400 1.6582 1.567 1.567 1.676 1.567 1.676 110,237 1.6546 -5.99%
2000-03-14 0 1.670 1.520 1.670 1.520 1.670 35,000 56,950 1.6271 1.666 1.517 1.666 1.517 1.666 35,076 1.6236 -1.76%
2000-03-13 0 1.700 1.550 1.740 1.550 1.700 115,000 186,850 1.6248 1.696 1.547 1.736 1.547 1.696 115,248 1.6213 7.59%
2000-03-10 0 1.580 1.580 - 1.560 1.580 50,000 78,400 1.5680 1.577 1.577 - 1.557 1.577 50,108 1.5646 1.28%
2000-03-09 0 1.560 1.560 1.700 1.560 1.700 60,000 98,600 1.6433 1.557 1.557 1.696 1.557 1.696 60,129 1.6398 0.65%
2000-03-08 0 1.550 1.550 1.670 1.550 1.630 60,000 95,500 1.5917 1.547 1.547 1.666 1.547 1.626 60,129 1.5882 -0.64%
2000-03-07 0 1.560 1.560 - - - 0 0 - 1.557 1.557 - - - 0 - 0.65%
2000-03-06 0 1.550 1.550 - 1.550 1.550 30,000 46,500 1.5500 1.547 1.547 - 1.547 1.547 30,065 1.5467 0.00%
2000-03-03 0 1.550 1.550 1.610 1.530 1.550 110,000 170,100 1.5464 1.547 1.547 1.607 1.527 1.547 110,237 1.5430 -1.27%
2000-03-02 0 1.570 1.540 1.600 1.570 1.580 102,136 160,468 1.5711 1.567 1.537 1.597 1.567 1.577 102,356 1.5677 0.00%
2000-03-01 0 1.570 1.570 1.610 1.570 1.570 20,000 31,400 1.5700 1.567 1.567 1.607 1.567 1.567 20,043 1.5666 0.00%
2000-02-29 0 1.570 1.570 1.610 1.550 1.570 60,000 93,800 1.5633 1.567 1.567 1.607 1.547 1.567 60,129 1.5600 0.00%
2000-02-28 0 1.570 - 1.570 1.570 1.570 20,000 31,400 1.5700 1.567 - 1.567 1.567 1.567 20,043 1.5666 0.00%
2000-02-25 0 1.570 1.540 - 1.550 1.570 100,000 156,200 1.5620 1.567 1.537 - 1.547 1.567 100,216 1.5586 -1.87%
2000-02-24 0 1.600 1.590 - 1.540 1.600 55,000 85,900 1.5618 1.597 1.587 - 1.537 1.597 55,119 1.5585 3.23%
2000-02-23 0 1.550 1.510 - 1.550 1.590 40,000 62,600 1.5650 1.547 1.507 - 1.547 1.587 40,086 1.5616 -2.52%
2000-02-22 0 1.590 - 1.650 1.590 1.630 90,000 145,300 1.6144 1.587 - 1.646 1.587 1.626 90,194 1.6110 -5.36%
2000-02-21 0 1.680 - 1.720 1.680 1.680 20,000 33,600 1.6800 1.676 - 1.716 1.676 1.676 20,043 1.6764 0.00%
2000-02-18 0 1.680 1.640 1.680 1.630 1.720 40,000 67,100 1.6775 1.676 1.636 1.676 1.626 1.716 40,086 1.6739 5.00%
2000-02-17 0 1.600 1.600 1.650 1.570 1.630 60,000 95,500 1.5917 1.597 1.597 1.646 1.567 1.626 60,129 1.5882 0.63%
2000-02-16 0 1.590 1.560 1.670 1.550 1.590 30,000 47,000 1.5667 1.587 1.557 1.666 1.547 1.587 30,065 1.5633 2.58%
2000-02-15 0 1.550 1.530 1.630 1.550 1.610 90,000 142,400 1.5822 1.547 1.527 1.626 1.547 1.607 90,194 1.5788 -1.27%
2000-02-14 0 1.570 1.530 1.650 1.570 1.580 100,000 157,500 1.5750 1.567 1.527 1.646 1.567 1.577 100,216 1.5716 -2.48%
2000-02-11 0 1.610 1.610 1.670 1.600 1.690 95,000 157,750 1.6605 1.607 1.607 1.666 1.597 1.686 95,205 1.6570 -5.29%
2000-02-10 0 1.700 1.690 1.750 1.700 1.720 175,000 300,600 1.7177 1.696 1.686 1.746 1.696 1.716 175,378 1.7140 -5.56%
2000-02-09 0 1.800 - 1.800 1.850 1.850 10,000 18,500 1.8500 1.796 - 1.796 1.846 1.846 10,022 1.8460 -2.70%
2000-02-08 0 1.850 1.740 1.850 1.730 1.870 135,000 240,350 1.7804 1.846 1.736 1.846 1.726 1.866 135,291 1.7765 8.82%
2000-02-03 0 1.700 1.570 1.760 1.630 1.790 185,000 318,650 1.7224 1.696 1.567 1.756 1.626 1.786 185,399 1.7187 14.09%
2000-02-02 0 1.490 1.480 - 1.440 1.490 30,000 43,850 1.4617 1.487 1.477 - 1.437 1.487 30,065 1.4585 6.43%
2000-02-01 0 1.400 1.400 - 1.320 1.370 90,000 122,100 1.3567 1.397 1.397 - 1.317 1.367 90,194 1.3537 2.19%
2000-01-31 0 1.370 1.340 1.410 1.370 1.370 10,000 13,700 1.3700 1.367 1.337 1.407 1.367 1.367 10,022 1.3670 -5.52%
2000-01-28 0 1.450 1.430 1.450 1.450 1.530 90,000 134,400 1.4933 1.447 1.427 1.447 1.447 1.527 90,194 1.4901 -1.36%
2000-01-27 0 1.470 1.430 1.530 1.390 1.470 110,000 157,000 1.4273 1.467 1.427 1.527 1.387 1.467 110,237 1.4242 4.26%
2000-01-26 0 1.410 1.410 - 1.410 1.420 35,000 49,550 1.4157 1.407 1.407 - 1.407 1.417 35,076 1.4127 -0.70%
2000-01-25 0 1.420 1.360 1.430 - - 0 0 - 1.417 1.357 1.427 - - 0 - 0.00%
2000-01-24 0 1.420 1.360 1.460 1.420 1.420 20,000 28,400 1.4200 1.417 1.357 1.457 1.417 1.417 20,043 1.4169 1.43%
2000-01-21 0 1.400 1.360 1.420 1.400 1.400 30,000 42,000 1.4000 1.397 1.357 1.417 1.397 1.397 30,065 1.3970 3.70%
2000-01-20 0 1.350 1.350 - - - 0 0 - 1.347 1.347 - - - 0 - 1.50%
2000-01-19 0 1.330 1.330 1.400 1.330 1.330 15,000 19,950 1.3300 1.327 1.327 1.397 1.327 1.327 15,032 1.3271 -2.21%
2000-01-18 0 1.360 1.360 1.400 1.350 1.360 60,000 81,100 1.3517 1.357 1.357 1.397 1.347 1.357 60,129 1.3488 0.00%
2000-01-17 0 1.360 1.360 1.400 1.360 1.380 55,000 74,900 1.3618 1.357 1.357 1.397 1.357 1.377 55,119 1.3589 -4.23%
2000-01-14 0 1.420 1.380 1.430 1.400 1.420 120,000 168,400 1.4033 1.417 1.377 1.427 1.397 1.417 120,259 1.4003 4.41%
2000-01-13 0 1.360 1.360 1.450 1.360 1.360 33,000 44,700 1.3545 1.357 1.357 1.447 1.357 1.357 33,071 1.3516 -6.85%
2000-01-12 0 1.460 - 1.460 1.400 1.460 110,000 155,400 1.4127 1.457 - 1.457 1.397 1.457 110,237 1.4097 1.39%
2000-01-11 0 1.440 1.400 1.450 1.390 1.440 245,000 345,650 1.4108 1.437 1.397 1.447 1.387 1.437 245,529 1.4078 2.86%
2000-01-10 0 1.400 1.360 1.470 1.400 1.640 320,000 477,800 1.4931 1.397 1.357 1.467 1.397 1.636 320,691 1.4899 4.48%
2000-01-07 0 1.340 1.260 1.400 1.340 1.340 10,000 13,400 1.3400 1.337 1.257 1.397 1.337 1.337 10,022 1.3371 0.00%
2000-01-06 0 1.340 - 1.340 - - 0 0 - 1.337 - 1.337 - - 0 - 0.00%
2000-01-05 0 1.340 - 1.340 - - 0 0 - 1.337 - 1.337 - - 0 - 0.00%
2000-01-04 0 1.340 1.300 - - - 0 0 - 1.337 1.297 - - - 0 - 0.00%
2000-01-03 0 1.340 1.340 - 1.330 1.330 10,000 13,300 1.3300 1.337 1.337 - 1.327 1.327 10,022 1.3271 -4.29%
1999-12-30 0 1.400 - - - - 0 0 - 1.397 - - - - 0 - 0.00%
1999-12-29 0 1.400 1.280 1.400 - - 0 0 - 1.397 1.277 1.397 - - 0 - -4.11%
1999-12-28 0 1.460 - - - - 0 0 - 1.457 - - - - 0 - 0.00%
1999-12-24 0 1.460 - - 1.460 1.460 20,000 29,200 1.4600 1.457 - - 1.457 1.457 20,043 1.4569 -0.68%
1999-12-23 0 1.470 - 1.470 - - 0 0 - 1.467 - 1.467 - - 0 - 0.00%
1999-12-22 0 1.470 1.430 1.470 - - 0 0 - 1.467 1.427 1.467 - - 0 - 0.00%
1999-12-21 0 1.470 - 1.470 - - 0 0 - 1.467 - 1.467 - - 0 - -1.34%
1999-12-20 0 1.490 - 1.500 - - 0 0 - 1.487 - 1.497 - - 0 - 0.00%
1999-12-17 0 1.490 - - - - 0 0 - 1.487 - - - - 0 - 0.00%
1999-12-16 0 1.490 - 1.500 - - 0 0 - 1.487 - 1.497 - - 0 - 0.00%
1999-12-15 0 1.490 - 1.500 - - 0 0 - 1.487 - 1.497 - - 0 - 0.00%
1999-12-14 0 1.490 - 1.500 - - 0 0 - 1.487 - 1.497 - - 0 - 0.00%
1999-12-13 0 1.490 - 1.520 - - 0 0 - 1.487 - 1.517 - - 0 - 0.00%
1999-12-10 0 1.490 - 1.510 - - 0 0 - 1.487 - 1.507 - - 0 - 0.00%
1999-12-09 0 1.490 - 1.530 1.460 1.520 35,000 52,600 1.5029 1.487 - 1.527 1.457 1.517 35,076 1.4996 -0.67%
1999-12-08 0 1.500 - 1.560 1.500 1.500 90,000 135,000 1.5000 1.497 - 1.557 1.497 1.497 90,194 1.4968 3.45%
1999-12-07 0 1.450 1.350 1.460 1.430 1.450 75,000 108,550 1.4473 1.447 1.347 1.457 1.427 1.447 75,162 1.4442 7.41%
1999-12-06 0 1.350 1.350 1.440 1.270 1.290 100,000 127,600 1.2760 1.347 1.347 1.437 1.267 1.287 100,216 1.2733 2.27%
1999-12-03 0 1.320 1.300 - - - 0 0 - 1.317 1.297 - - - 0 - 0.00%
1999-12-02 0 1.320 1.300 - - - 0 0 - 1.317 1.297 - - - 0 - 0.00%
1999-12-01 0 1.320 1.320 - - - 0 0 - 1.317 1.317 - - - 0 - 3.13%
1999-11-30 0 1.280 1.240 - - - 0 0 - 1.277 1.237 - - - 0 - 0.00%
1999-11-29 0 1.280 1.250 - 1.280 1.280 50,000 64,000 1.2800 1.277 1.247 - 1.277 1.277 50,108 1.2772 -3.03%
1999-11-26 0 1.320 1.280 1.410 1.320 1.320 10,000 13,200 1.3200 1.317 1.277 1.407 1.317 1.317 10,022 1.3172 -0.75%
1999-11-25 0 1.330 1.320 1.410 - - 0 0 - 1.327 1.317 1.407 - - 0 - 0.00%
1999-11-24 0 1.330 1.330 1.410 - - 0 0 - 1.327 1.327 1.407 - - 0 - 0.00%
1999-11-23 0 1.330 1.330 1.400 1.330 1.330 10,000 13,300 1.3300 1.327 1.327 1.397 1.327 1.327 10,022 1.3271 0.76%
1999-11-22 0 1.320 1.320 - 1.320 1.320 10,000 13,200 1.3200 1.317 1.317 - 1.317 1.317 10,022 1.3172 -1.49%
1999-11-19 0 1.340 1.340 - 1.340 1.340 200,000 268,000 1.3400 1.337 1.337 - 1.337 1.337 200,432 1.3371 -2.19%
1999-11-18 0 1.370 1.370 - - - 0 0 - 1.367 1.367 - - - 0 - 0.00%
1999-11-17 0 1.370 1.370 1.450 1.360 1.360 5,000 6,800 1.3600 1.367 1.367 1.447 1.357 1.357 5,011 1.3571 -0.72%
1999-11-16 0 1.380 1.380 - - - 0 0 - 1.377 1.377 - - - 0 - 0.00%
1999-11-15 0 1.380 1.360 - - - 10,000 13,800 1.3800 1.377 1.357 - - - 10,022 1.3770 0.00%
1999-11-12 0 1.380 1.380 - 1.380 1.380 5,000 6,900 1.3800 1.377 1.377 - 1.377 1.377 5,011 1.3770 -1.43%
1999-11-11 0 1.400 1.390 - 1.400 1.440 100,000 142,000 1.4200 1.397 1.387 - 1.397 1.437 100,216 1.4169 -2.78%
1999-11-10 0 1.440 1.400 - - - 0 0 - 1.437 1.397 - - - 0 - 0.00%
1999-11-09 0 1.440 1.380 - 1.400 1.440 15,000 21,400 1.4267 1.437 1.377 - 1.397 1.437 15,032 1.4236 4.35%
1999-11-08 0 1.380 1.350 - - - 0 0 - 1.377 1.347 - - - 0 - 0.00%
1999-11-05 0 1.380 1.360 - 1.380 1.380 10,000 13,800 1.3800 1.377 1.357 - 1.377 1.377 10,022 1.3770 0.00%
1999-11-04 0 1.380 1.380 - - - 0 0 - 1.377 1.377 - - - 0 - 0.00%
1999-11-03 0 1.380 - - - - 0 0 - 1.377 - - - - 0 - 0.00%
1999-11-02 0 1.380 1.370 - - - 0 0 - 1.377 1.367 - - - 0 - 0.00%
1999-11-01 0 1.380 1.380 - 1.380 1.400 15,000 20,900 1.3933 1.377 1.377 - 1.377 1.397 15,032 1.3903 -0.72%
1999-10-29 0 1.390 1.370 - 1.390 1.390 5,000 6,950 1.3900 1.387 1.367 - 1.387 1.387 5,011 1.3870 0.00%
1999-10-28 0 1.390 1.360 - - - 0 0 - 1.387 1.357 - - - 0 - 0.00%
1999-10-27 0 1.390 1.390 - 1.390 1.390 15,000 20,850 1.3900 1.387 1.387 - 1.387 1.387 15,032 1.3870 -0.71%
1999-10-26 0 1.400 1.390 - 1.400 1.400 35,000 49,000 1.4000 1.397 1.387 - 1.397 1.397 35,076 1.3970 -1.41%
1999-10-25 0 1.420 1.420 - - - 0 0 - 1.417 1.417 - - - 0 - 0.71%
1999-10-22 0 1.410 1.410 1.500 1.400 1.460 25,000 35,600 1.4240 1.407 1.407 1.497 1.397 1.457 25,054 1.4209 -6.00%
1999-10-21 0 1.500 1.420 1.520 - - 0 0 - 1.497 1.417 1.517 - - 0 - 0.00%
1999-10-20 0 1.500 - - - - 0 0 - 1.497 - - - - 0 - 0.00%
1999-10-19 0 1.500 - 1.500 - - 0 0 - 1.497 - 1.497 - - 0 - 0.00%
1999-10-15 0 1.500 - 1.500 1.500 1.500 35,000 52,500 1.5000 1.497 - 1.497 1.497 1.497 35,076 1.4968 0.00%
1999-10-14 0 1.500 - 1.580 - - 0 0 - 1.497 - 1.577 - - 0 - 0.00%
1999-10-13 0 1.500 - 1.500 - - 0 0 - 1.497 - 1.497 - - 0 - 0.00%
1999-10-12 0 1.500 1.400 1.580 1.500 1.500 10,000 15,000 1.5000 1.497 1.397 1.577 1.497 1.497 10,022 1.4968 7.14%
1999-10-11 0 1.400 1.390 - - - 0 0 - 1.397 1.387 - - - 0 - 0.00%
1999-10-08 0 1.400 1.400 - 1.400 1.400 50,000 70,000 1.4000 1.397 1.397 - 1.397 1.397 50,108 1.3970 -2.78%
1999-10-07 0 1.440 1.410 1.480 1.400 1.440 150,000 213,000 1.4200 1.437 1.407 1.477 1.397 1.437 150,324 1.4169 -0.69%
1999-10-06 0 1.450 1.450 - - - 0 0 - 1.447 1.447 - - - 0 - 2.11%
1999-10-05 0 1.420 1.400 - 1.420 1.420 50,000 71,000 1.4200 1.417 1.397 - 1.417 1.417 50,108 1.4169 -2.74%
1999-10-04 0 1.460 1.420 - - - 0 0 - 1.457 1.417 - - - 0 - 0.00%
1999-09-30 0 1.460 1.440 - 1.460 1.530 105,000 156,000 1.4857 1.457 1.437 - 1.457 1.527 105,227 1.4825 -6.41%
1999-09-29 0 1.560 1.540 1.600 1.560 1.560 5,000 7,800 1.5600 1.557 1.537 1.597 1.557 1.557 5,011 1.5566 -1.27%
1999-09-28 0 1.580 1.560 1.700 1.580 1.620 40,000 63,600 1.5900 1.577 1.557 1.696 1.577 1.617 40,086 1.5866 -7.06%
1999-09-27 0 1.700 - 1.700 1.700 1.700 50,000 85,000 1.7000 1.696 - 1.696 1.696 1.696 50,108 1.6963 -2.30%
1999-09-24 0 1.740 - 1.790 - - 0 0 - 1.736 - 1.786 - - 0 - 0.00%
1999-09-23 0 1.740 - 1.790 1.700 2.000 445,000 834,350 1.8749 1.736 - 1.786 1.696 1.996 445,960 1.8709 4.82%
1999-09-22 0 1.660 1.470 1.670 1.510 1.660 100,000 160,400 1.6040 1.656 1.467 1.666 1.507 1.656 100,216 1.6005 9.93%
1999-09-21 0 1.510 1.460 1.550 1.470 1.510 35,000 52,350 1.4957 1.507 1.457 1.547 1.467 1.507 35,076 1.4925 3.42%
1999-09-20 0 1.460 1.460 1.470 1.450 1.470 120,000 175,100 1.4592 1.457 1.457 1.467 1.447 1.467 120,259 1.4560 0.69%
1999-09-17 0 1.450 1.450 1.490 1.450 1.470 70,000 101,900 1.4557 1.447 1.447 1.487 1.447 1.467 70,151 1.4526 0.00%
1999-09-15 0 1.450 1.410 - 1.400 1.450 25,000 36,000 1.4400 1.447 1.407 - 1.397 1.447 25,054 1.4369 0.69%
1999-09-14 0 1.440 1.420 1.450 1.420 1.440 60,000 85,800 1.4300 1.437 1.417 1.447 1.417 1.437 60,129 1.4269 -0.69%
1999-09-13 0 1.450 1.430 1.470 1.420 1.450 55,000 78,700 1.4309 1.447 1.427 1.467 1.417 1.447 55,119 1.4278 2.84%
1999-09-10 0 1.410 1.410 1.450 1.410 1.490 145,000 209,900 1.4476 1.407 1.407 1.447 1.407 1.487 145,313 1.4445 0.71%
1999-09-09 0 1.400 1.380 1.440 1.400 1.400 40,000 56,000 1.4000 1.397 1.377 1.437 1.397 1.397 40,086 1.3970 0.00%
1999-09-08 0 1.400 1.360 1.440 1.400 1.420 80,000 112,600 1.4075 1.397 1.357 1.437 1.397 1.417 80,173 1.4045 -1.41%
1999-09-07 0 1.420 1.400 1.440 1.420 1.430 145,000 205,950 1.4203 1.417 1.397 1.437 1.417 1.427 145,313 1.4173 -2.74%
1999-09-06 0 1.460 1.420 1.500 1.460 1.460 100,000 146,000 1.4600 1.457 1.417 1.497 1.457 1.457 100,216 1.4569 1.39%
1999-09-03 0 1.440 1.400 1.460 - - 0 0 - 1.437 1.397 1.457 - - 0 - 0.00%
1999-09-02 0 1.440 1.430 1.460 1.440 1.460 60,000 87,200 1.4533 1.437 1.427 1.457 1.437 1.457 60,129 1.4502 -1.37%
1999-09-01 0 1.460 1.430 1.460 - - 0 0 - 1.457 1.427 1.457 - - 0 - 0.00%
1999-08-31 0 1.460 1.420 1.460 1.460 1.460 20,000 29,200 1.4600 1.457 1.417 1.457 1.457 1.457 20,043 1.4569 1.39%
1999-08-30 0 1.440 1.440 1.450 1.440 1.440 10,000 14,400 1.4400 1.437 1.437 1.447 1.437 1.437 10,022 1.4369 -1.37%
1999-08-27 0 1.460 1.410 1.480 1.460 1.460 20,000 29,200 1.4600 1.457 1.407 1.477 1.457 1.457 20,043 1.4569 0.69%
1999-08-26 0 1.450 1.440 1.500 1.450 1.450 30,000 43,500 1.4500 1.447 1.437 1.497 1.447 1.447 30,065 1.4469 -0.68%
1999-08-25 0 1.460 1.440 1.500 1.460 1.460 35,000 51,100 1.4600 1.457 1.437 1.497 1.457 1.457 35,076 1.4569 0.00%
1999-08-24 0 1.460 1.460 1.520 1.460 1.500 40,000 59,600 1.4900 1.457 1.457 1.517 1.457 1.497 40,086 1.4868 -2.67%
1999-08-23 0 1.500 1.490 1.520 1.480 1.510 85,000 126,700 1.4906 1.497 1.487 1.517 1.477 1.507 85,183 1.4874 1.35%
1999-08-20 0 1.480 1.460 1.500 1.440 1.480 320,000 470,400 1.4700 1.477 1.457 1.497 1.437 1.477 320,691 1.4668 0.00%
1999-08-19 0 1.480 1.440 1.520 1.400 1.480 80,000 115,600 1.4450 1.477 1.437 1.517 1.397 1.477 80,173 1.4419 5.71%
1999-08-18 0 1.400 1.390 1.480 - - 0 0 - 1.397 1.387 1.477 - - 0 - 0.00%
1999-08-17 0 1.400 1.370 1.420 1.400 1.400 25,000 35,000 1.4000 1.397 1.367 1.417 1.397 1.397 25,054 1.3970 0.72%
1999-08-16 0 1.390 - 1.430 1.390 1.410 120,000 167,700 1.3975 1.387 - 1.427 1.387 1.407 120,259 1.3945 -1.42%
1999-08-13 0 1.410 1.380 1.450 1.410 1.410 30,000 42,300 1.4100 1.407 1.377 1.447 1.407 1.407 30,065 1.4070 -2.76%
1999-08-12 0 1.450 1.410 1.470 1.450 1.450 25,000 36,250 1.4500 1.447 1.407 1.467 1.447 1.447 25,054 1.4469 2.84%
1999-08-11 0 1.410 1.400 1.450 1.400 1.410 135,000 190,050 1.4078 1.407 1.397 1.447 1.397 1.407 135,291 1.4047 -2.76%
1999-08-10 0 1.450 1.450 - 1.400 1.450 160,000 229,300 1.4331 1.447 1.447 - 1.397 1.447 160,345 1.4300 -1.36%
1999-08-09 0 1.470 1.390 - - - 0 0 - 1.467 1.387 - - - 0 - 0.00%
1999-08-06 0 1.470 1.470 1.570 1.460 1.490 90,000 131,700 1.4633 1.467 1.467 1.567 1.457 1.487 90,194 1.4602 0.68%
1999-08-05 0 1.460 1.420 1.600 1.460 1.550 90,000 136,700 1.5189 1.457 1.417 1.597 1.457 1.547 90,194 1.5156 -7.01%
1999-08-04 0 1.570 1.530 1.600 1.570 1.570 40,000 62,800 1.5700 1.567 1.527 1.597 1.567 1.567 40,086 1.5666 -1.87%
1999-08-03 0 1.600 1.560 1.620 1.600 1.600 10,000 16,000 1.6000 1.597 1.557 1.617 1.597 1.597 10,022 1.5966 -1.23%
1999-08-02 0 1.620 1.560 1.620 - - 0 0 - 1.617 1.557 1.617 - - 0 - 0.00%
1999-07-30 0 1.620 - 1.620 - - 0 0 - 1.617 - 1.617 - - 0 - 0.00%
1999-07-29 0 1.620 - 1.660 1.620 1.620 30,000 48,600 1.6200 1.617 - 1.656 1.617 1.617 30,065 1.6165 -2.41%
1999-07-28 0 1.660 - 1.660 - - 0 0 - 1.656 - 1.656 - - 0 - 0.00%
1999-07-27 0 1.660 - 1.700 1.540 1.660 10,000 16,000 1.6000 1.656 - 1.696 1.537 1.656 10,022 1.5966 12.16%
1999-07-26 0 1.480 1.480 1.600 1.480 1.480 20,000 29,600 1.4800 1.477 1.477 1.597 1.477 1.477 20,043 1.4768 -3.90%
1999-07-23 0 1.540 1.510 1.580 1.540 1.540 10,000 15,400 1.5400 1.537 1.507 1.577 1.537 1.537 10,022 1.5367 -2.53%
1999-07-22 0 1.580 1.570 1.610 1.570 1.600 40,000 63,300 1.5825 1.577 1.567 1.607 1.567 1.597 40,086 1.5791 -3.66%
1999-07-21 0 1.640 1.600 1.680 1.640 1.640 34,000 55,600 1.6353 1.636 1.597 1.676 1.636 1.636 34,073 1.6318 -2.38%
1999-07-20 0 1.680 1.610 1.680 1.680 1.680 10,000 16,800 1.6800 1.676 1.607 1.676 1.676 1.676 10,022 1.6764 1.20%
1999-07-19 0 1.660 1.620 1.700 1.660 1.660 30,000 49,800 1.6600 1.656 1.617 1.696 1.656 1.656 30,065 1.6564 -2.35%
1999-07-16 0 1.700 1.700 1.780 1.660 1.700 105,000 177,700 1.6924 1.696 1.696 1.776 1.656 1.696 105,227 1.6887 -9.09%
1999-07-15 0 1.870 - 1.910 1.870 1.870 10,000 18,700 1.8700 1.866 - 1.906 1.866 1.866 10,022 1.8660 -3.11%
1999-07-14 0 1.930 - 1.970 - - 0 0 - 1.926 - 1.966 - - 0 - 0.00%
1999-07-13 0 1.930 - 1.960 1.920 1.930 60,000 115,400 1.9233 1.926 - 1.956 1.916 1.926 60,129 1.9192 2.66%
1999-07-12 0 1.880 1.870 2.025 1.870 1.980 155,000 296,750 1.9145 1.876 1.866 2.021 1.866 1.976 155,335 1.9104 1.08%
1999-07-09 0 1.860 1.820 - 1.830 1.900 80,000 148,600 1.8575 1.856 1.816 - 1.826 1.896 80,173 1.8535 -4.62%
1999-07-08 0 1.950 - 1.990 1.950 2.000 60,000 118,200 1.9700 1.946 - 1.986 1.946 1.996 60,129 1.9658 -1.52%
1999-07-07 0 1.980 - 2.050 1.980 1.980 50,000 99,000 1.9800 1.976 - 2.046 1.976 1.976 50,108 1.9757 -3.41%
1999-07-06 0 2.050 2.025 2.125 1.960 2.300 230,000 478,100 2.0787 2.046 2.021 2.120 1.956 2.295 230,496 2.0742 4.59%
1999-07-05 0 1.960 1.900 1.970 1.680 1.980 360,000 685,200 1.9033 1.956 1.896 1.966 1.676 1.976 360,777 1.8992 23.27%
1999-07-02 0 1.590 1.590 1.730 1.510 1.740 235,000 385,750 1.6415 1.587 1.587 1.726 1.507 1.736 235,507 1.6380 4.61%
1999-06-30 0 1.520 1.500 1.560 1.400 1.560 130,000 194,900 1.4992 1.517 1.497 1.557 1.397 1.557 130,281 1.4960 11.76%
1999-06-29 0 1.360 1.360 - - - 0 0 - 1.357 1.357 - - - 0 - 3.03%
1999-06-28 0 1.320 1.310 - 1.320 1.320 20,000 26,400 1.3200 1.317 1.307 - 1.317 1.317 20,043 1.3172 -2.94%
1999-06-25 0 1.360 1.320 1.460 1.360 1.470 75,000 106,300 1.4173 1.357 1.317 1.457 1.357 1.467 75,162 1.4143 -8.11%
1999-06-24 0 1.480 1.380 1.480 1.350 1.500 115,000 166,500 1.4478 1.477 1.377 1.477 1.347 1.497 115,248 1.4447 10.45%
1999-06-23 0 1.340 1.260 1.340 1.260 1.340 65,000 85,100 1.3092 1.337 1.257 1.337 1.257 1.337 65,140 1.3064 8.94%
1999-06-22 0 1.230 1.160 1.270 1.230 1.230 40,000 49,200 1.2300 1.227 1.158 1.267 1.227 1.227 40,086 1.2274 2.50%
1999-06-21 0 1.200 1.140 - 1.120 1.200 85,000 97,600 1.1482 1.197 1.138 - 1.118 1.197 85,183 1.1458 3.45%
1999-06-17 0 1.160 1.160 1.200 1.130 1.150 35,000 40,050 1.1443 1.158 1.158 1.197 1.128 1.148 35,076 1.1418 -4.13%
1999-06-16 0 1.210 - 1.210 1.100 1.220 30,000 35,200 1.1733 1.207 - 1.207 1.098 1.217 30,065 1.1708 -0.82%
1999-06-15 0 1.220 - 1.230 1.200 1.220 20,000 24,300 1.2150 1.217 - 1.227 1.197 1.217 20,043 1.2124 1.67%
1999-06-14 0 1.200 1.170 1.200 1.140 1.200 60,000 69,200 1.1533 1.197 1.167 1.197 1.138 1.197 60,129 1.1508 5.26%
1999-06-11 0 1.140 1.090 - 1.070 1.140 115,000 127,200 1.1061 1.138 1.088 - 1.068 1.138 115,248 1.1037 5.56%
1999-06-10 0 1.080 1.080 1.130 1.050 1.090 60,000 64,650 1.0775 1.078 1.078 1.128 1.048 1.088 60,129 1.0752 0.93%
1999-06-09 0 1.070 1.030 1.070 - - 0 0 - 1.068 1.028 1.068 - - 0 - 0.00%
1999-06-08 0 1.070 1.050 1.070 1.030 1.070 15,000 15,650 1.0433 1.068 1.048 1.068 1.028 1.068 15,032 1.0411 1.90%
1999-06-07 0 1.050 1.030 1.070 1.030 1.050 70,000 72,700 1.0386 1.048 1.028 1.068 1.028 1.048 70,151 1.0363 1.94%
1999-06-04 0 1.030 1.030 1.070 1.030 1.030 80,000 82,400 1.0300 1.028 1.028 1.068 1.028 1.028 80,173 1.0278 0.98%
1999-06-03 0 1.020 1.010 1.050 1.010 1.100 85,000 87,450 1.0288 1.018 1.008 1.048 1.008 1.098 85,183 1.0266 -2.86%
1999-06-02 0 1.050 1.010 1.060 1.050 1.050 40,000 42,000 1.0500 1.048 1.008 1.058 1.048 1.048 40,086 1.0477 3.96%
1999-06-01 0 1.010 0.980 1.030 1.010 1.010 20,000 20,200 1.0100 1.008 0.978 1.028 1.008 1.008 20,043 1.0078 -2.88%
1999-05-31 0 1.040 - 1.050 - - 0 0 - 1.038 - 1.048 - - 0 - 0.00%
1999-05-28 0 1.040 - 1.040 - - 0 0 - 1.038 - 1.038 - - 0 - 0.00%
1999-05-27 0 1.040 1.000 1.040 1.030 1.050 60,000 62,400 1.0400 1.038 0.998 1.038 1.028 1.048 60,129 1.0378 6.12%
1999-05-26 0 0.980 0.980 1.040 0.970 1.000 30,000 29,700 0.9900 0.978 0.978 1.038 0.968 0.998 30,065 0.9879 -2.00%
1999-05-25 0 1.000 1.000 1.040 0.950 1.120 1,285,000 1,314,100 1.0226 0.998 0.998 1.038 0.948 1.118 1,287,773 1.0204 -13.79%
1999-05-24 0 1.160 - 1.180 1.160 1.160 50,000 58,000 1.1600 1.158 - 1.177 1.158 1.158 50,108 1.1575 -0.85%
1999-05-21 0 1.170 - 1.180 1.170 1.170 15,000 17,550 1.1700 1.167 - 1.177 1.167 1.167 15,032 1.1675 -0.85%
1999-05-20 0 1.180 - 1.180 - - 0 0 - 1.177 - 1.177 - - 0 - 0.00%
1999-05-19 0 1.180 - 1.180 - - 0 0 - 1.177 - 1.177 - - 0 - 0.00%
1999-05-18 0 1.180 - 1.180 - - 0 0 - 1.177 - 1.177 - - 0 - 0.00%
1999-05-17 0 1.180 - 1.180 - - 0 0 - 1.177 - 1.177 - - 0 - 0.00%
1999-05-14 0 1.180 - 1.200 1.180 1.180 30,000 35,400 1.1800 1.177 - 1.197 1.177 1.177 30,065 1.1775 1.72%
1999-05-13 0 1.160 1.120 1.170 1.160 1.160 15,000 17,400 1.1600 1.158 1.118 1.167 1.158 1.158 15,032 1.1575 1.75%
1999-05-12 0 1.140 1.090 1.140 1.140 1.140 20,000 22,800 1.1400 1.138 1.088 1.138 1.138 1.138 20,043 1.1375 5.56%
1999-05-11 0 1.080 1.050 - - - 0 0 - 1.078 1.048 - - - 0 - 0.00%
1999-05-10 0 1.080 1.080 1.130 1.080 1.110 60,000 66,300 1.1050 1.078 1.078 1.128 1.078 1.108 60,129 1.1026 -6.09%
1999-05-07 0 1.150 1.110 1.180 1.150 1.200 47,000 54,800 1.1660 1.148 1.108 1.177 1.148 1.197 47,101 1.1634 -4.17%
1999-05-06 0 1.200 1.150 1.210 1.070 1.200 155,000 177,350 1.1442 1.197 1.148 1.207 1.068 1.197 155,335 1.1417 18.81%
1999-05-05 0 1.010 1.010 1.150 1.010 1.120 290,000 303,150 1.0453 1.008 1.008 1.148 1.008 1.118 290,626 1.0431 -4.72%
1999-05-04 0 1.060 1.060 1.120 1.010 1.100 85,000 89,100 1.0482 1.058 1.058 1.118 1.008 1.098 85,183 1.0460 0.00%
1999-05-03 0 1.060 - 1.060 - - 0 0 - 1.058 - 1.058 - - 0 - -0.93%
1999-04-30 0 1.070 - 1.080 1.070 1.070 30,000 32,100 1.0700 1.068 - 1.078 1.068 1.068 30,065 1.0677 -0.93%
1999-04-29 0 1.080 - 1.080 - - 0 0 - 1.078 - 1.078 - - 0 - 0.00%
1999-04-28 0 1.080 - 1.120 - - 0 0 - 1.078 - 1.118 - - 0 - 0.00%
1999-04-27 0 1.080 1.000 1.080 1.000 1.080 105,000 107,400 1.0229 1.078 0.998 1.078 0.998 1.078 105,227 1.0207 11.34%
1999-04-26 0 0.970 0.970 1.000 0.950 0.990 85,000 82,950 0.9759 0.968 0.968 0.998 0.948 0.988 85,183 0.9738 -1.02%
1999-04-23 0 0.980 0.980 1.160 0.960 1.140 140,000 150,200 1.0729 0.978 0.978 1.158 0.958 1.138 140,302 1.0705 11.36%
1999-04-22 0 0.880 0.880 - - - 0 0 - 0.878 0.878 - - - 0 - 0.00%
1999-04-21 0 0.880 0.880 - - - 0 0 - 0.878 0.878 - - - 0 - 0.00%
1999-04-20 0 0.880 0.880 - 0.880 0.880 5,000 4,400 0.8800 0.878 0.878 - 0.878 0.878 5,011 0.8781 -3.30%
1999-04-19 0 0.910 0.880 - - - 0 0 - 0.908 0.878 - - - 0 - 0.00%
1999-04-16 0 0.910 0.910 - - - 0 0 - 0.908 0.908 - - - 0 - 0.00%
1999-04-15 0 0.910 0.900 0.950 - - 0 0 - 0.908 0.898 0.948 - - 0 - 0.00%
1999-04-14 0 0.910 0.910 - - - 0 0 - 0.908 0.908 - - - 0 - 1.11%
1999-04-13 0 0.900 0.900 - 0.900 0.900 67,840 61,056 0.9000 0.898 0.898 - 0.898 0.898 67,986 0.8981 0.00%
1999-04-12 0 0.900 0.900 0.940 0.900 0.900 15,000 13,500 0.9000 0.898 0.898 0.938 0.898 0.898 15,032 0.8981 -4.26%
1999-04-09 0 0.940 0.900 - - - 0 0 - 0.938 0.898 - - - 0 - 0.00%
1999-04-08 0 0.940 0.900 0.940 - - 0 0 - 0.938 0.898 0.938 - - 0 - 0.00%
1999-04-07 0 0.940 0.900 0.940 - - 0 0 - 0.938 0.898 0.938 - - 0 - 0.00%
1999-04-01 0 0.940 0.930 0.940 0.930 0.940 395,000 371,200 0.9397 0.938 0.928 0.938 0.928 0.938 395,853 0.9377 0.00%
1999-03-31 0 0.940 0.920 0.940 0.920 0.940 35,000 32,400 0.9257 0.938 0.918 0.938 0.918 0.938 35,076 0.9237 0.00%
1999-03-30 0 0.940 - 0.940 0.940 0.940 15,000 14,100 0.9400 0.938 - 0.938 0.938 0.938 15,032 0.9380 2.17%
1999-03-29 0 0.920 - 0.920 0.920 0.940 425,000 397,000 0.9341 0.918 - 0.918 0.918 0.938 425,917 0.9321 -1.08%
1999-03-26 0 0.930 - 0.930 - - 0 0 - 0.928 - 0.928 - - 0 - 0.00%
1999-03-25 0 0.930 0.890 0.930 - - 1,500 1,230 0.8200 0.928 0.888 0.928 - - 1,503 0.8182 0.00%
1999-03-24 0 0.930 0.870 0.940 - - 0 0 - 0.928 0.868 0.938 - - 0 - 0.00%
1999-03-23 0 0.930 0.900 0.930 - - 0 0 - 0.928 0.898 0.928 - - 0 - -2.11%
1999-03-22 0 0.950 0.920 0.950 0.900 0.950 470,000 441,700 0.9398 0.948 0.918 0.948 0.898 0.948 471,014 0.9378 1.06%
1999-03-19 0 0.940 - 0.940 - - 0 0 - 0.938 - 0.938 - - 0 - 0.00%
1999-03-18 0 0.940 - 0.940 0.940 0.940 40,000 37,600 0.9400 0.938 - 0.938 0.938 0.938 40,086 0.9380 0.00%
1999-03-17 0 0.940 0.940 - 0.940 0.940 35,000 32,900 0.9400 0.938 0.938 - 0.938 0.938 35,076 0.9380 0.00%
1999-03-16 0 0.940 0.900 - 0.940 0.940 50,000 47,000 0.9400 0.938 0.898 - 0.938 0.938 50,108 0.9380 -1.05%
1999-03-15 0 0.950 0.950 - 0.950 0.950 50,000 47,500 0.9500 0.948 0.948 - 0.948 0.948 50,108 0.9480 0.00%
1999-03-12 0 0.950 1.040 1.050 - - 0 0 - 0.948 1.038 1.048 - - 0 - 0.00%
1999-03-11 0 0.950 - 1.000 - - 0 0 - 0.948 - 0.998 - - 0 - 0.00%
1999-03-10 0 0.950 - 1.050 - - 0 0 - 0.948 - 1.048 - - 0 - 0.00%
1999-03-09 0 0.950 - 0.950 0.980 0.980 10,000 9,800 0.9800 0.948 - 0.948 0.978 0.978 10,022 0.9779 5.56%
1999-03-08 0 0.900 0.900 - 0.850 0.850 40,000 34,000 0.8500 0.898 0.898 - 0.848 0.848 40,086 0.8482 11.11%
1999-03-05 0 0.810 0.790 0.850 0.810 0.810 50,000 40,500 0.8100 0.808 0.788 0.848 0.808 0.808 50,108 0.8083 1.25%
1999-03-04 0 0.800 0.760 0.830 0.800 0.800 50,000 40,000 0.8000 0.798 0.758 0.828 0.798 0.798 50,108 0.7983 1.27%
1999-03-03 0 0.790 0.790 0.810 - - 0 0 - 0.788 0.788 0.808 - - 0 - 0.00%
1999-03-02 0 0.790 0.770 0.840 0.790 0.810 105,000 83,550 0.7957 0.788 0.768 0.838 0.788 0.808 105,227 0.7940 1.28%
1999-03-01 0 0.780 0.780 - 0.780 0.800 125,000 98,500 0.7880 0.778 0.778 - 0.778 0.798 125,270 0.7863 0.00%
1999-02-26 0 0.780 0.720 0.780 0.750 0.780 80,000 60,300 0.7538 0.778 0.718 0.778 0.748 0.778 80,173 0.7521 0.00%
1999-02-25 0 0.780 0.700 0.800 - - 0 0 - 0.778 0.698 0.798 - - 0 - 0.00%
1999-02-24 0 0.780 - 0.800 - - 100,000 78,000 0.7800 0.778 - 0.798 - - 100,216 0.7783 0.00%
1999-02-23 0 0.780 - 0.830 0.780 0.780 10,000 7,800 0.7800 0.778 - 0.828 0.778 0.778 10,022 0.7783 -4.88%
1999-02-22 0 0.820 - 0.820 - - 0 0 - 0.818 - 0.818 - - 0 - -4.65%
1999-02-19 0 0.860 - 0.860 - - 0 0 - 0.858 - 0.858 - - 0 - 0.00%
1999-02-15 0 0.860 - - - - 0 0 - 0.858 - - - - 0 - 0.00%
1999-02-12 0 0.860 - - - - 0 0 - 0.858 - - - - 0 - 0.00%
1999-02-11 0 0.860 - - - - 0 0 - 0.858 - - - - 0 - 0.00%
1999-02-10 0 0.860 - 0.890 0.860 0.860 20,000 17,200 0.8600 0.858 - 0.888 0.858 0.858 20,043 0.8581 -4.44%
1999-02-09 0 0.900 0.860 - 0.900 0.900 10,000 9,000 0.9000 0.898 0.858 - 0.898 0.898 10,022 0.8981 0.00%
1999-02-08 0 0.900 0.820 - 0.900 0.960 10,000 9,300 0.9300 0.898 0.818 - 0.898 0.958 10,022 0.9280 -10.00%
1999-02-05 0 1.000 0.900 1.050 1.000 1.000 5,000 5,000 1.0000 0.998 0.898 1.048 0.998 0.998 5,011 0.9978 -0.99%
1999-02-04 0 1.010 1.010 1.040 1.000 1.000 5,000 5,000 1.0000 1.008 1.008 1.038 0.998 0.998 5,011 0.9978 -9.82%
1999-02-03 0 1.120 1.000 1.160 1.120 1.160 40,000 46,000 1.1500 1.118 0.998 1.158 1.118 1.158 40,086 1.1475 -6.67%
1999-02-02 0 1.200 - 1.220 - - 0 0 - 1.197 - 1.217 - - 0 - 0.00%
1999-02-01 0 1.200 - 1.200 - - 0 0 - 1.197 - 1.197 - - 0 - 0.00%
1999-01-29 0 1.200 1.200 - - - 0 0 - 1.197 1.197 - - - 0 - 0.00%
1999-01-28 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 1.197 1.197 - 1.197 1.197 10,022 1.1974 0.00%
1999-01-27 0 1.200 - 1.190 1.200 1.380 200,000 243,800 1.2190 1.197 - 1.187 1.197 1.377 200,432 1.2164 -18.37%
1999-01-26 0 1.470 - 1.470 - - 0 0 - 1.467 - 1.467 - - 0 - -1.34%
1999-01-25 0 1.490 - 1.490 - - 0 0 - 1.487 - 1.487 - - 0 - 0.00%
1999-01-22 0 1.490 - - - - 0 0 - 1.487 - - - - 0 - 0.00%
1999-01-21 0 1.490 - 1.490 - - 0 0 - 1.487 - 1.487 - - 0 - 0.00%
1999-01-20 0 1.490 - - - - 0 0 - 1.487 - - - - 0 - 0.00%
1999-01-19 0 1.490 - 1.490 - - 0 0 - 1.487 - 1.487 - - 0 - -0.67%
1999-01-18 0 1.500 - 1.500 - - 0 0 - 1.497 - 1.497 - - 0 - 0.00%
1999-01-15 0 1.500 - 1.500 - - 0 0 - 1.497 - 1.497 - - 0 - 0.00%
1999-01-14 0 1.500 - 1.500 - - 0 0 - 1.497 - 1.497 - - 0 - -3.23%
1999-01-13 0 1.550 - 1.550 - - 0 0 - 1.547 - 1.547 - - 0 - 0.00%
1999-01-12 0 1.550 - 1.550 - - 0 0 - 1.547 - 1.547 - - 0 - 0.00%
1999-01-11 0 1.550 - - - - 0 0 - 1.547 - - - - 0 - 0.00%
1999-01-08 0 1.550 - - - - 0 0 - 1.547 - - - - 0 - 0.00%
1999-01-07 0 1.550 - 1.550 - - 0 0 - 1.547 - 1.547 - - 0 - -0.64%
1999-01-06 0 1.560 - 1.560 - - 0 0 - 1.557 - 1.557 - - 0 - -0.64%
1999-01-05 0 1.570 - 1.570 - - 0 0 - 1.567 - 1.567 - - 0 - -0.63%
1999-01-04 0 1.580 - 1.580 - - 0 0 - 1.577 - 1.577 - - 0 - -0.63%
1998-12-31 0 1.590 - 1.590 - - 0 0 - 1.587 - 1.587 - - 0 - 0.00%
1998-12-30 0 1.590 - 1.590 - - 0 0 - 1.587 - 1.587 - - 0 - 0.00%
1998-12-29 0 1.590 - 1.600 - - 0 0 - 1.587 - 1.597 - - 0 - 0.00%
1998-12-28 0 1.590 - 1.590 - - 0 0 - 1.587 - 1.587 - - 0 - -3.64%
1998-12-24 0 1.650 - 1.650 - - 0 0 - 1.646 - 1.646 - - 0 - -1.20%
1998-12-23 0 1.670 - 1.670 - - 0 0 - 1.666 - 1.666 - - 0 - 0.00%
1998-12-22 0 1.670 - 1.700 - - 0 0 - 1.666 - 1.696 - - 0 - 0.00%
1998-12-21 0 1.670 - 1.700 - - 0 0 - 1.666 - 1.696 - - 0 - 0.00%
1998-12-18 0 1.670 - - - - 0 0 - 1.666 - - - - 0 - 0.00%
1998-12-17 0 1.670 - - - - 0 0 - 1.666 - - - - 0 - 0.00%
1998-12-16 0 1.670 - - - - 0 0 - 1.666 - - - - 0 - 0.00%
1998-12-15 0 1.670 - - - - 0 0 - 1.666 - - - - 0 - 0.00%
1998-12-14 0 1.670 - 1.680 - - 0 0 - 1.666 - 1.676 - - 0 - 0.00%
1998-12-11 0 1.670 - 1.680 - - 0 0 - 1.666 - 1.676 - - 0 - 0.00%
1998-12-10 0 1.670 - 1.670 - - 0 0 - 1.666 - 1.666 - - 0 - -0.60%
1998-12-09 0 1.680 - 1.680 - - 0 0 - 1.676 - 1.676 - - 0 - 0.00%
1998-12-08 0 1.680 - 1.680 - - 0 0 - 1.676 - 1.676 - - 0 - 0.00%
1998-12-07 0 1.680 - 1.680 - - 0 0 - 1.676 - 1.676 - - 0 - 0.00%
1998-12-04 0 1.680 - 1.690 - - 0 0 - 1.676 - 1.686 - - 0 - 0.00%
1998-12-03 0 1.680 - 1.680 - - 0 0 - 1.676 - 1.676 - - 0 - -0.59%
1998-12-02 0 1.690 - 1.690 - - 0 0 - 1.686 - 1.686 - - 0 - 0.00%
1998-12-01 0 1.690 - 1.690 - - 0 0 - 1.686 - 1.686 - - 0 - 0.00%
1998-11-30 0 1.690 - 1.690 - - 0 0 - 1.686 - 1.686 - - 0 - 0.00%
1998-11-27 0 1.690 - 1.690 - - 0 0 - 1.686 - 1.686 - - 0 - 0.00%
1998-11-26 0 1.690 - 1.690 - - 0 0 - 1.686 - 1.686 - - 0 - 0.00%
1998-11-25 0 1.690 - 1.690 - - 0 0 - 1.686 - 1.686 - - 0 - 0.00%
1998-11-24 0 1.690 - 1.700 - - 0 0 - 1.686 - 1.696 - - 0 - 0.00%
1998-11-23 0 1.690 - 1.700 - - 0 0 - 1.686 - 1.696 - - 0 - 0.00%
1998-11-20 0 1.690 - 1.700 - - 0 0 - 1.686 - 1.696 - - 0 - 0.00%
1998-11-19 0 1.690 - 1.690 - - 0 0 - 1.686 - 1.686 - - 0 - -0.59%
1998-11-18 0 1.700 - 1.700 - - 0 0 - 1.696 - 1.696 - - 0 - 0.00%
1998-11-17 0 1.700 - 1.710 - - 0 0 - 1.696 - 1.706 - - 0 - 0.00%
1998-11-16 0 1.700 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
1998-11-13 0 1.700 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
1998-11-12 0 1.700 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
1998-11-11 0 1.700 - 1.750 1.700 1.700 10,000 17,000 1.7000 1.696 - 1.746 1.696 1.696 10,022 1.6963 -2.86%
1998-11-10 0 1.750 - 1.750 - - 0 0 - 1.746 - 1.746 - - 0 - 0.00%
1998-11-09 0 1.750 1.750 1.790 1.750 1.750 5,000 8,750 1.7500 1.746 1.746 1.786 1.746 1.746 5,011 1.7462 0.00%
1998-11-06 0 1.750 - - - - 0 0 - 1.746 - - - - 0 - 0.00%
1998-11-05 0 1.750 - - - - 0 0 - 1.746 - - - - 0 - 0.00%
1998-11-04 0 1.750 - 1.760 - - 0 0 - 1.746 - 1.756 - - 0 - 0.00%
1998-11-03 0 1.750 - - - - 0 0 - 1.746 - - - - 0 - 0.00%
1998-11-02 0 1.750 - - 1.750 1.750 10,000 17,500 1.7500 1.746 - - 1.746 1.746 10,022 1.7462 2.34%
1998-10-30 0 1.710 - 1.710 - - 0 0 - 1.706 - 1.706 - - 0 - 0.00%
1998-10-29 0 1.710 - 1.710 - - 0 0 - 1.706 - 1.706 - - 0 - 0.00%
1998-10-27 0 1.710 - 1.710 - - 0 0 - 1.706 - 1.706 - - 0 - 0.00%
1998-10-26 0 1.710 - 1.710 - - 0 0 - 1.706 - 1.706 - - 0 - -0.58%
1998-10-23 0 1.720 - 1.720 - - 0 0 - 1.716 - 1.716 - - 0 - 0.00%
1998-10-22 0 1.720 - 1.720 - - 0 0 - 1.716 - 1.716 - - 0 - 0.00%
1998-10-21 0 1.720 - 1.720 - - 0 0 - 1.716 - 1.716 - - 0 - 0.00%
1998-10-20 0 1.720 - 1.720 1.720 1.720 20,000 34,400 1.7200 1.716 - 1.716 1.716 1.716 20,043 1.7163 2.38%
1998-10-19 0 1.680 - - - - 0 0 - 1.676 - - - - 0 - 0.00%
1998-10-16 0 1.680 - - - - 0 0 - 1.676 - - - - 0 - 0.00%
1998-10-15 0 1.680 - 1.720 - - 0 0 - 1.676 - 1.716 - - 0 - 0.00%
1998-10-14 0 1.680 - 1.700 - - 0 0 - 1.676 - 1.696 - - 0 - 0.00%
1998-10-13 0 1.680 1.610 1.680 1.600 1.680 10,000 16,400 1.6400 1.676 1.607 1.676 1.597 1.676 10,022 1.6365 7.69%
1998-10-12 0 1.560 - - - - 0 0 - 1.557 - - - - 0 - 0.00%
1998-10-09 0 1.560 1.520 - - - 0 0 - 1.557 1.517 - - - 0 - 0.00%
1998-10-08 0 1.560 1.520 1.700 1.560 1.600 35,000 55,400 1.5829 1.557 1.517 1.696 1.557 1.597 35,076 1.5794 -12.36%
1998-10-07 0 1.780 - 1.800 - - 0 0 - 1.776 - 1.796 - - 0 - 0.00%
1998-10-05 0 1.780 - 1.800 - - 0 0 - 1.776 - 1.796 - - 0 - 0.00%
1998-09-30 0 1.780 - 1.800 - - 0 0 - 1.776 - 1.796 - - 0 - 0.00%
1998-09-29 0 1.780 - 1.800 - - 0 0 - 1.776 - 1.796 - - 0 - 0.00%
1998-09-28 0 1.780 - 1.800 - - 0 0 - 1.776 - 1.796 - - 0 - 0.00%
1998-09-25 0 1.780 - 1.800 - - 0 0 - 1.776 - 1.796 - - 0 - 0.00%
1998-09-24 0 1.780 - 1.780 - - 0 0 - 1.776 - 1.776 - - 0 - -1.11%
1998-09-23 0 1.800 - 1.800 - - 0 0 - 1.796 - 1.796 - - 0 - 0.00%
1998-09-22 0 1.800 - 1.830 - - 0 0 - 1.796 - 1.826 - - 0 - 0.00%
1998-09-21 0 1.800 - 1.830 - - 0 0 - 1.796 - 1.826 - - 0 - 0.00%
1998-09-18 0 1.800 - 1.800 - - 0 0 - 1.796 - 1.796 - - 0 - 0.00%
1998-09-17 0 1.800 - - - - 0 0 - 1.796 - - - - 0 - 0.00%
1998-09-16 0 1.800 - - 1.800 1.800 20,000 36,000 1.8000 1.796 - - 1.796 1.796 20,043 1.7961 1.12%
1998-09-15 0 1.780 - - - - 0 0 - 1.776 - - - - 0 - 0.00%
1998-09-14 0 1.780 - 1.780 - - 0 0 - 1.776 - 1.776 - - 0 - 0.00%
1998-09-11 0 1.780 1.750 1.800 1.780 1.780 15,000 26,700 1.7800 1.776 1.746 1.796 1.776 1.776 15,032 1.7762 1.71%
1998-09-10 0 1.750 1.710 1.780 1.750 1.750 50,000 87,500 1.7500 1.746 1.706 1.776 1.746 1.746 50,108 1.7462 0.00%
1998-09-09 0 1.750 1.750 1.780 1.750 1.760 25,000 43,900 1.7560 1.746 1.746 1.776 1.746 1.756 25,054 1.7522 0.00%
1998-09-08 0 1.750 1.750 - - - 0 0 - 1.746 1.746 - - - 0 - 0.00%
1998-09-07 0 1.750 1.730 - - - 0 0 - 1.746 1.726 - - - 0 - 0.00%
1998-09-04 0 1.750 1.720 1.750 1.740 1.750 70,000 122,000 1.7429 1.746 1.716 1.746 1.736 1.746 70,151 1.7391 1.16%
1998-09-03 0 1.730 1.700 1.780 1.730 1.730 20,000 34,600 1.7300 1.726 1.696 1.776 1.726 1.726 20,043 1.7263 -1.14%
1998-09-02 0 1.750 1.730 1.780 - - 0 0 - 1.746 1.726 1.776 - - 0 - 0.00%
1998-09-01 0 1.750 1.730 1.800 1.740 1.760 82,900 144,743 1.7460 1.746 1.726 1.796 1.736 1.756 83,079 1.7422 -0.57%
1998-08-31 0 1.760 1.740 - 1.750 1.760 275,000 483,250 1.7573 1.756 1.736 - 1.746 1.756 275,594 1.7535 0.00%
1998-08-28 0 1.760 1.760 1.800 1.750 1.760 185,000 324,650 1.7549 1.756 1.756 1.796 1.746 1.756 185,399 1.7511 -2.22%
1998-08-27 0 1.800 1.760 1.840 - - 0 0 - 1.796 1.756 1.836 - - 0 - 0.00%
1998-08-26 0 1.800 1.760 1.810 - - 0 0 - 1.796 1.756 1.806 - - 0 - 0.00%
1998-08-25 0 1.800 1.760 1.840 - - 0 0 - 1.796 1.756 1.836 - - 0 - 0.00%
1998-08-24 0 1.800 1.760 1.840 - - 0 0 - 1.796 1.756 1.836 - - 0 - 0.00%
1998-08-21 0 1.800 1.760 1.840 1.790 1.800 60,000 107,950 1.7992 1.796 1.756 1.836 1.786 1.796 60,129 1.7953 1.12%
1998-08-20 0 1.780 1.780 1.880 1.760 1.850 50,000 91,400 1.8280 1.776 1.776 1.876 1.756 1.846 50,108 1.8241 -3.26%
1998-08-19 0 1.840 - 1.840 - - 0 0 - 1.836 - 1.836 - - 0 - -0.54%
1998-08-18 0 1.850 - 1.850 - - 0 0 - 1.846 - 1.846 - - 0 - 0.00%
1998-08-14 0 1.850 1.850 1.860 1.840 1.840 25,000 46,000 1.8400 1.846 1.846 1.856 1.836 1.836 25,054 1.8360 0.00%
1998-08-13 0 1.850 1.840 1.860 1.850 1.850 50,000 92,500 1.8500 1.846 1.836 1.856 1.846 1.846 50,108 1.8460 -0.54%
1998-08-12 0 1.860 1.850 1.860 1.860 1.860 61,500 114,300 1.8585 1.856 1.846 1.856 1.856 1.856 61,633 1.8545 1.09%
1998-08-11 0 1.840 1.840 1.860 1.830 1.850 85,000 156,500 1.8412 1.836 1.836 1.856 1.826 1.846 85,183 1.8372 -1.08%
1998-08-10 0 1.860 1.850 1.870 1.860 1.860 100,000 186,000 1.8600 1.856 1.846 1.866 1.856 1.856 100,216 1.8560 0.00%
1998-08-07 0 1.860 1.850 1.900 - - 60,000 111,780 1.8630 1.856 1.846 1.896 - - 60,129 1.8590 0.00%
1998-08-06 0 1.860 1.850 1.870 1.850 1.900 290,000 540,300 1.8631 1.856 1.846 1.866 1.846 1.896 290,626 1.8591 -2.11%
1998-08-05 0 1.900 1.890 1.930 1.840 1.900 295,000 558,000 1.8915 1.896 1.886 1.926 1.836 1.896 295,637 1.8875 1.60%
1998-08-04 0 1.870 1.870 1.900 1.830 1.830 20,000 36,600 1.8300 1.866 1.866 1.896 1.826 1.826 20,043 1.8261 0.54%
1998-08-03 0 1.860 1.850 1.880 1.850 1.870 180,000 335,600 1.8644 1.856 1.846 1.876 1.846 1.866 180,388 1.8604 -2.11%
1998-07-31 0 1.900 1.870 1.900 1.840 1.900 170,000 318,100 1.8712 1.896 1.866 1.896 1.836 1.896 170,367 1.8671 3.26%
1998-07-30 0 1.840 1.840 1.890 1.820 1.840 25,000 45,700 1.8280 1.836 1.836 1.886 1.816 1.836 25,054 1.8241 -0.54%
1998-07-29 0 1.850 1.840 1.870 1.850 1.870 120,000 222,800 1.8567 1.846 1.836 1.866 1.846 1.866 120,259 1.8527 0.00%
1998-07-28 0 1.850 1.850 1.860 1.800 1.850 280,000 512,100 1.8289 1.846 1.846 1.856 1.796 1.846 280,604 1.8250 0.00%
1998-07-27 0 1.850 1.850 1.870 - - 0 0 - 1.846 1.846 1.866 - - 0 - 0.00%
1998-07-24 0 1.850 1.840 - 1.840 1.860 205,000 378,100 1.8444 1.846 1.836 - 1.836 1.856 205,442 1.8404 -0.54%
1998-07-23 0 1.860 1.860 1.870 1.850 1.870 35,000 65,200 1.8629 1.856 1.856 1.866 1.846 1.866 35,076 1.8588 -1.59%
1998-07-22 0 1.890 1.850 1.910 1.890 1.890 10,000 18,900 1.8900 1.886 1.846 1.906 1.886 1.886 10,022 1.8859 0.00%
1998-07-21 0 1.890 1.890 - 1.890 1.900 45,000 85,350 1.8967 1.886 1.886 - 1.886 1.896 45,097 1.8926 -0.53%
1998-07-20 0 1.900 1.900 - 1.900 1.900 10,000 19,000 1.9000 1.896 1.896 - 1.896 1.896 10,022 1.8959 0.00%
1998-07-17 0 1.900 1.900 1.950 1.900 1.900 5,000 9,500 1.9000 1.896 1.896 1.946 1.896 1.896 5,011 1.8959 -2.56%
1998-07-16 0 1.950 1.900 1.950 - - 0 0 - 1.946 1.896 1.946 - - 0 - 0.00%
1998-07-15 0 1.950 1.900 1.990 - - 0 0 - 1.946 1.896 1.986 - - 0 - 0.00%
1998-07-14 0 1.950 1.900 - - - 0 0 - 1.946 1.896 - - - 0 - 0.00%
1998-07-13 0 1.950 1.950 - 1.950 1.960 35,000 68,350 1.9529 1.946 1.946 - 1.946 1.956 35,076 1.9487 -0.51%
1998-07-10 0 1.960 1.960 2.000 1.960 1.980 110,000 216,400 1.9673 1.956 1.956 1.996 1.956 1.976 110,237 1.9630 -0.51%
1998-07-09 0 1.970 1.950 1.990 1.910 1.970 155,000 304,200 1.9626 1.966 1.946 1.986 1.906 1.966 155,335 1.9584 5.35%
1998-07-08 0 1.870 1.870 - 1.870 1.870 10,000 18,700 1.8700 1.866 1.866 - 1.866 1.866 10,022 1.8660 -2.09%
1998-07-07 0 1.910 1.870 - 1.910 1.910 20,000 38,200 1.9100 1.906 1.866 - 1.906 1.906 20,043 1.9059 -2.05%
1998-07-06 0 1.950 1.950 2.050 1.920 1.940 25,000 48,200 1.9280 1.946 1.946 2.046 1.916 1.936 25,054 1.9238 -1.52%
1998-07-03 0 1.980 1.960 2.000 1.980 1.980 40,000 79,200 1.9800 1.976 1.956 1.996 1.976 1.976 40,086 1.9757 -1.00%
1998-07-02 0 2.000 1.990 2.025 1.980 2.000 35,000 69,600 1.9886 1.996 1.986 2.021 1.976 1.996 35,076 1.9843 1.01%
1998-06-30 0 1.980 1.980 2.000 1.980 1.980 140,000 277,200 1.9800 1.976 1.976 1.996 1.976 1.976 140,302 1.9757 0.00%
1998-06-29 0 1.980 1.980 2.000 1.970 2.000 195,000 386,550 1.9823 1.976 1.976 1.996 1.966 1.996 195,421 1.9780 1.02%
1998-06-26 0 1.960 1.920 2.000 1.940 1.980 75,000 147,000 1.9600 1.956 1.916 1.996 1.936 1.976 75,162 1.9558 -4.39%
1998-06-25 0 2.050 1.930 2.100 1.930 2.050 100,000 198,100 1.9810 2.046 1.926 2.095 1.926 2.046 100,216 1.9767 5.13%
1998-06-24 0 1.950 1.880 1.950 1.700 1.990 105,000 194,650 1.8538 1.946 1.876 1.946 1.696 1.986 105,227 1.8498 14.04%
1998-06-23 0 1.710 1.550 - 1.520 1.710 340,000 541,650 1.5931 1.706 1.547 - 1.517 1.706 340,734 1.5897 -2.84%
1998-06-22 0 1.760 1.640 1.960 1.760 2.050 103,000 192,200 1.8660 1.756 1.636 1.956 1.756 2.046 103,222 1.8620 8.64%
1998-06-19 0 1.620 1.590 1.630 1.590 1.620 55,000 88,250 1.6045 1.617 1.587 1.626 1.587 1.617 55,119 1.6011 4.52%
1998-06-18 0 1.550 1.550 1.600 1.550 1.570 50,000 77,700 1.5540 1.547 1.547 1.597 1.547 1.567 50,108 1.5507 0.00%
1998-06-17 0 1.550 1.520 1.590 1.550 1.550 30,000 46,500 1.5500 1.547 1.517 1.587 1.547 1.547 30,065 1.5467 0.00%
1998-06-16 0 1.550 1.510 1.550 - - 0 0 - 1.547 1.507 1.547 - - 0 - 0.00%
1998-06-15 0 1.550 1.540 1.590 1.550 1.590 100,000 157,000 1.5700 1.547 1.537 1.587 1.547 1.587 100,216 1.5666 -4.91%
1998-06-12 0 1.630 1.630 - 1.630 1.650 20,000 32,800 1.6400 1.626 1.626 - 1.626 1.646 20,043 1.6365 -2.40%
1998-06-11 0 1.670 1.630 1.750 1.670 1.710 100,000 169,000 1.6900 1.666 1.626 1.746 1.666 1.706 100,216 1.6864 -4.57%
1998-06-10 0 1.750 1.720 1.750 1.760 1.840 15,000 27,000 1.8000 1.746 1.716 1.746 1.756 1.836 15,032 1.7961 -6.91%
1998-06-09 0 1.880 1.840 1.960 - - 0 0 - 1.876 1.836 1.956 - - 0 - 0.00%
1998-06-08 0 1.880 1.840 2.000 1.880 1.880 10,000 18,800 1.8800 1.876 1.836 1.996 1.876 1.876 10,022 1.8760 -2.08%
1998-06-05 0 1.920 1.880 2.000 1.920 1.920 5,000 9,600 1.9200 1.916 1.876 1.996 1.916 1.916 5,011 1.9159 -2.54%
1998-06-04 0 1.970 - 2.100 1.970 1.970 20,000 39,400 1.9700 1.966 - 2.095 1.966 1.966 20,043 1.9658 -2.72%
1998-06-03 0 2.025 - 2.025 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1998-06-02 0 2.025 - - - - 0 0 - 2.021 - - - - 0 - 0.00%
1998-06-01 0 2.025 - 2.050 - - 0 0 - 2.021 - 2.046 - - 0 - 0.00%
1998-05-29 0 2.025 - 2.100 - - 0 0 - 2.021 - 2.095 - - 0 - 0.00%
1998-05-28 0 2.025 - 2.100 - - 0 0 - 2.021 - 2.095 - - 0 - 0.00%
1998-05-27 0 2.025 - 2.100 - - 0 0 - 2.021 - 2.095 - - 0 - 0.00%
1998-05-26 0 2.025 - 2.100 - - 0 0 - 2.021 - 2.095 - - 0 - 0.00%
1998-05-25 0 2.025 1.970 2.225 2.025 2.025 10,000 20,250 2.0250 2.021 1.966 2.220 2.021 2.021 10,022 2.0206 0.00%
1998-05-22 0 2.025 2.000 - - - 0 0 - 2.021 1.996 - - - 0 - 0.00%
1998-05-21 0 2.025 2.025 2.200 2.000 2.000 40,000 80,000 2.0000 2.021 2.021 2.195 1.996 1.996 40,086 1.9957 1.25%
1998-05-20 0 2.000 - 2.050 2.000 2.000 25,000 50,000 2.0000 1.996 - 2.046 1.996 1.996 25,054 1.9957 -2.44%
1998-05-19 0 2.050 - 2.050 2.050 2.050 10,000 20,500 2.0500 2.046 - 2.046 2.046 2.046 10,022 2.0456 -4.65%
1998-05-18 0 2.150 - - - - 0 0 - 2.145 - - - - 0 - 0.00%
1998-05-15 0 2.150 - - - - 0 0 - 2.145 - - - - 0 - 0.00%
1998-05-14 0 2.150 - - - - 0 0 - 2.145 - - - - 0 - 0.00%
1998-05-13 0 2.150 - 2.150 - - 0 0 - 2.145 - 2.145 - - 0 - 0.00%
1998-05-12 0 2.150 2.150 - 2.150 2.150 20,000 43,000 2.1500 2.145 2.145 - 2.145 2.145 20,043 2.1454 0.00%
1998-05-11 0 2.150 2.150 - - - 0 0 - 2.145 2.145 - - - 0 - 0.00%
1998-05-08 0 2.150 2.150 2.300 2.150 2.200 20,000 43,500 2.1750 2.145 2.145 2.295 2.145 2.195 20,043 2.1703 -2.27%
1998-05-07 0 2.200 2.200 - 2.200 2.200 20,000 44,000 2.2000 2.195 2.195 - 2.195 2.195 20,043 2.1953 -4.35%
1998-05-06 0 2.300 2.300 2.400 2.300 2.300 10,000 23,000 2.3000 2.295 2.295 2.395 2.295 2.295 10,022 2.2950 -2.13%
1998-05-05 0 2.350 2.350 2.500 2.350 2.400 70,000 165,500 2.3643 2.345 2.345 2.495 2.345 2.395 70,151 2.3592 -2.08%
1998-05-04 0 2.400 2.400 2.450 2.400 2.400 20,000 48,000 2.4000 2.395 2.395 2.445 2.395 2.395 20,043 2.3948 -2.04%
1998-05-01 0 2.450 2.400 2.500 - - 0 0 - 2.445 2.395 2.495 - - 0 - 0.00%
1998-04-30 0 2.450 2.450 2.500 2.450 2.475 120,000 295,250 2.4604 2.445 2.445 2.495 2.445 2.470 120,259 2.4551 0.00%
1998-04-29 0 2.450 2.450 2.500 2.450 2.450 40,000 98,000 2.4500 2.445 2.445 2.495 2.445 2.445 40,086 2.4447 0.00%
1998-04-28 0 2.450 2.450 2.500 2.450 2.450 300,000 735,000 2.4500 2.445 2.445 2.495 2.445 2.445 300,647 2.4447 0.00%
1998-04-27 0 2.450 2.450 2.525 2.450 2.450 80,000 196,000 2.4500 2.445 2.445 2.520 2.445 2.445 80,173 2.4447 0.00%
1998-04-24 0 2.450 2.450 2.525 2.450 2.450 10,000 24,500 2.4500 2.445 2.445 2.520 2.445 2.445 10,022 2.4447 0.00%
1998-04-23 0 2.450 2.450 2.525 2.450 2.450 45,000 110,250 2.4500 2.445 2.445 2.520 2.445 2.445 45,097 2.4447 0.00%
1998-04-22 0 2.450 2.450 2.550 2.450 2.450 20,000 49,000 2.4500 2.445 2.445 2.545 2.445 2.445 20,043 2.4447 0.00%
1998-04-21 0 2.450 2.450 2.525 2.450 2.450 15,000 36,750 2.4500 2.445 2.445 2.520 2.445 2.445 15,032 2.4447 0.00%
1998-04-20 0 2.450 2.450 2.525 2.450 2.450 10,000 24,500 2.4500 2.445 2.445 2.520 2.445 2.445 10,022 2.4447 0.00%
1998-04-17 0 2.450 2.450 2.500 2.450 2.450 50,000 122,500 2.4500 2.445 2.445 2.495 2.445 2.445 50,108 2.4447 0.00%
1998-04-16 0 2.450 2.450 2.475 2.450 2.450 65,000 159,250 2.4500 2.445 2.445 2.470 2.445 2.445 65,140 2.4447 0.00%
1998-04-15 0 2.450 2.425 2.500 2.450 2.450 100,000 245,000 2.4500 2.445 2.420 2.495 2.445 2.445 100,216 2.4447 0.00%
1998-04-14 0 2.450 2.450 2.525 2.450 2.450 5,000 12,250 2.4500 2.445 2.445 2.520 2.445 2.445 5,011 2.4447 0.00%
1998-04-09 0 2.450 2.450 2.500 2.450 2.450 10,000 24,500 2.4500 2.445 2.445 2.495 2.445 2.445 10,022 2.4447 0.00%
1998-04-08 0 2.450 2.450 2.475 2.450 2.475 40,000 98,500 2.4625 2.445 2.445 2.470 2.445 2.470 40,086 2.4572 1.03%
1998-04-07 0 2.425 2.425 - 2.425 2.425 10,000 24,250 2.4250 2.420 2.420 - 2.420 2.420 10,022 2.4198 -1.02%
1998-04-03 0 2.450 2.425 2.450 2.425 2.450 110,000 268,000 2.4364 2.445 2.420 2.445 2.420 2.445 110,237 2.4311 2.08%
1998-04-02 0 2.400 2.400 2.450 2.400 2.475 175,000 427,500 2.4429 2.395 2.395 2.445 2.395 2.470 175,378 2.4376 -4.00%
1998-04-01 0 2.500 2.425 2.500 2.475 2.500 20,000 49,750 2.4875 2.495 2.420 2.495 2.470 2.495 20,043 2.4821 2.04%
1998-03-31 0 2.450 2.425 2.475 2.450 2.450 30,000 73,500 2.4500 2.445 2.420 2.470 2.445 2.445 30,065 2.4447 2.08%
1998-03-30 0 2.400 2.400 2.500 2.400 2.400 265,000 636,000 2.4000 2.395 2.395 2.495 2.395 2.395 265,572 2.3948 -2.04%
1998-03-27 0 2.450 2.400 2.475 2.450 2.500 60,000 148,000 2.4667 2.445 2.395 2.470 2.445 2.495 60,129 2.4614 2.08%
1998-03-26 0 2.400 2.400 2.500 2.400 2.450 250,000 600,500 2.4020 2.395 2.395 2.495 2.395 2.445 250,540 2.3968 0.00%
1998-03-25 0 2.400 2.400 2.500 2.400 2.500 40,000 96,500 2.4125 2.395 2.395 2.495 2.395 2.495 40,086 2.4073 -3.03%
1998-03-24 0 2.475 2.400 2.475 2.400 2.500 65,000 156,500 2.4077 2.470 2.395 2.470 2.395 2.495 65,140 2.4025 4.21%
1998-03-23 0 2.375 2.375 2.450 2.375 2.375 20,000 47,500 2.3750 2.370 2.370 2.445 2.370 2.370 20,043 2.3699 -1.04%
1998-03-20 0 2.400 2.350 2.400 2.400 2.400 40,000 96,000 2.4000 2.395 2.345 2.395 2.395 2.395 40,086 2.3948 0.00%
1998-03-19 0 2.400 2.375 2.450 2.350 2.400 240,000 567,625 2.3651 2.395 2.370 2.445 2.345 2.395 240,518 2.3600 2.13%
1998-03-18 0 2.350 2.350 2.375 2.350 2.375 80,000 188,500 2.3563 2.345 2.345 2.370 2.345 2.370 80,173 2.3512 -1.05%
1998-03-17 0 2.375 2.375 2.400 2.350 2.375 90,000 211,750 2.3528 2.370 2.370 2.395 2.345 2.370 90,194 2.3477 -1.04%
1998-03-16 0 2.400 2.375 2.450 2.400 2.400 20,000 48,000 2.4000 2.395 2.370 2.445 2.395 2.395 20,043 2.3948 2.13%
1998-03-13 0 2.350 2.350 2.400 - - 0 0 - 2.345 2.345 2.395 - - 0 - 0.00%
1998-03-12 0 2.350 2.350 2.400 2.350 2.375 45,000 106,000 2.3556 2.345 2.345 2.395 2.345 2.370 45,097 2.3505 0.00%
1998-03-11 0 2.350 2.350 2.400 2.350 2.375 85,000 201,250 2.3676 2.345 2.345 2.395 2.345 2.370 85,183 2.3625 -2.08%
1998-03-10 0 2.400 2.350 2.400 - - 0 0 - 2.395 2.345 2.395 - - 0 - 0.00%
1998-03-09 0 2.400 2.350 2.475 - - 1 2 2.0000 2.395 2.345 2.470 - - 1 1.9957 0.00%
1998-03-06 0 2.400 2.400 2.450 2.400 2.500 60,000 147,000 2.4500 2.395 2.395 2.445 2.395 2.495 60,129 2.4447 2.13%
1998-03-05 0 2.350 2.350 2.400 2.200 2.350 255,000 588,000 2.3059 2.345 2.345 2.395 2.195 2.345 255,550 2.3009 2.17%
1998-03-04 0 2.300 2.275 2.425 2.300 2.300 5,000 11,500 2.3000 2.295 2.270 2.420 2.295 2.295 5,011 2.2950 -4.17%
1998-03-03 0 2.400 2.275 2.400 2.400 2.400 45,000 108,000 2.4000 2.395 2.270 2.395 2.395 2.395 45,097 2.3948 -4.00%
1998-03-02 0 2.500 - 2.500 2.500 2.500 200,000 500,000 2.5000 2.495 - 2.495 2.495 2.495 200,432 2.4946 1.01%
1998-02-27 0 2.475 2.400 2.500 2.300 2.500 160,000 386,000 2.4125 2.470 2.395 2.495 2.295 2.495 160,345 2.4073 7.61%
1998-02-26 0 2.300 2.275 2.300 2.250 2.300 155,000 353,250 2.2790 2.295 2.270 2.295 2.245 2.295 155,335 2.2741 2.22%
1998-02-25 0 2.250 2.225 2.250 2.225 2.250 105,000 235,750 2.2452 2.245 2.220 2.245 2.220 2.245 105,227 2.2404 2.27%
1998-02-24 0 2.200 2.200 2.250 - - 0 0 - 2.195 2.195 2.245 - - 0 - 0.00%
1998-02-23 0 2.200 2.150 2.250 - - 0 0 - 2.195 2.145 2.245 - - 0 - 0.00%
1998-02-20 0 2.200 2.200 2.275 2.150 2.200 195,000 424,125 2.1750 2.195 2.195 2.270 2.145 2.195 195,421 2.1703 1.15%
1998-02-19 0 2.175 2.175 2.200 2.175 2.175 10,000 21,750 2.1750 2.170 2.170 2.195 2.170 2.170 10,022 2.1703 0.00%
1998-02-18 0 2.175 2.175 2.300 2.175 2.175 35,000 76,125 2.1750 2.170 2.170 2.295 2.170 2.170 35,076 2.1703 0.00%
1998-02-17 0 2.175 2.175 2.275 2.175 2.200 30,000 65,500 2.1833 2.170 2.170 2.270 2.170 2.195 30,065 2.1786 0.00%
1998-02-16 0 2.175 2.175 2.200 2.175 2.175 165,000 358,875 2.1750 2.170 2.170 2.195 2.170 2.170 165,356 2.1703 0.00%
1998-02-13 0 2.175 2.175 2.250 2.150 2.200 205,000 446,125 2.1762 2.170 2.170 2.245 2.145 2.195 205,442 2.1715 0.00%
1998-02-12 0 2.175 2.175 2.200 2.175 2.175 170,000 369,750 2.1750 2.170 2.170 2.195 2.170 2.170 170,367 2.1703 -1.14%
1998-02-11 0 2.200 2.200 2.250 2.200 2.400 195,000 437,000 2.2410 2.195 2.195 2.245 2.195 2.395 195,421 2.2362 0.00%
1998-02-10 0 2.200 2.175 2.250 2.200 2.200 40,000 88,000 2.2000 2.195 2.170 2.245 2.195 2.195 40,086 2.1953 -4.35%
1998-02-09 0 2.300 2.250 2.400 2.200 2.325 65,000 148,500 2.2846 2.295 2.245 2.395 2.195 2.320 65,140 2.2797 3.37%
1998-02-06 0 2.225 2.075 2.325 2.025 2.225 40,000 82,500 2.0625 2.220 2.071 2.320 2.021 2.220 40,086 2.0581 11.25%
1998-02-05 0 2.000 2.000 2.150 2.000 2.000 5,000 10,000 2.0000 1.996 1.996 2.145 1.996 1.996 5,011 1.9957 -2.44%
1998-02-04 0 2.050 1.990 2.175 1.930 2.150 60,000 121,150 2.0192 2.046 1.986 2.170 1.926 2.145 60,129 2.0148 9.63%
1998-02-03 0 1.870 1.860 - 1.860 1.880 70,000 131,000 1.8714 1.866 1.856 - 1.856 1.876 70,151 1.8674 2.75%
1998-02-02 0 1.820 1.820 - 1.810 1.820 25,000 45,300 1.8120 1.816 1.816 - 1.806 1.816 25,054 1.8081 0.00%
1998-01-27 0 1.820 1.820 - - - 0 0 - 1.816 1.816 - - - 0 - 0.55%
1998-01-26 0 1.810 1.800 - - - 0 0 - 1.806 1.796 - - - 0 - 0.00%
1998-01-23 0 1.810 1.810 - 1.800 1.810 95,000 171,350 1.8037 1.806 1.806 - 1.796 1.806 95,205 1.7998 0.00%
1998-01-22 0 1.810 1.810 - 1.800 1.810 185,000 333,100 1.8005 1.806 1.806 - 1.796 1.806 185,399 1.7967 0.56%
1998-01-21 0 1.800 1.800 1.820 1.800 1.800 200,000 360,000 1.8000 1.796 1.796 1.816 1.796 1.796 200,432 1.7961 0.00%
1998-01-20 0 1.800 1.800 1.860 1.760 1.840 290,000 520,600 1.7952 1.796 1.796 1.856 1.756 1.836 290,626 1.7913 2.27%
1998-01-19 0 1.760 1.740 - 1.760 1.760 20,000 35,200 1.7600 1.756 1.736 - 1.756 1.756 20,043 1.7562 0.00%
1998-01-16 0 1.760 1.760 1.780 1.760 1.810 95,000 170,000 1.7895 1.756 1.756 1.776 1.756 1.806 95,205 1.7856 -3.83%
1998-01-15 0 1.830 1.790 1.870 1.830 1.950 130,000 246,300 1.8946 1.826 1.786 1.866 1.826 1.946 130,281 1.8905 -8.50%
1998-01-14 0 2.000 - 2.000 2.000 2.000 20,000 40,000 2.0000 1.996 - 1.996 1.996 1.996 20,043 1.9957 0.50%
1998-01-13 0 1.990 - 1.990 - - 0 0 - 1.986 - 1.986 - - 0 - 0.00%
1998-01-12 0 1.990 1.850 1.990 1.700 1.990 420,000 800,350 1.9056 1.986 1.846 1.986 1.696 1.986 420,906 1.9015 2.05%
1998-01-09 0 1.950 1.930 - 1.950 1.960 80,000 156,200 1.9525 1.946 1.926 - 1.946 1.956 80,173 1.9483 -0.51%
1998-01-08 0 1.960 1.960 2.100 1.960 2.000 35,000 69,600 1.9886 1.956 1.956 2.095 1.956 1.996 35,076 1.9843 -6.67%
1998-01-07 0 2.100 2.000 2.200 2.100 2.200 65,000 140,500 2.1615 2.095 1.996 2.195 2.095 2.195 65,140 2.1569 -8.70%
1998-01-06 0 2.300 2.300 2.400 2.300 2.400 45,000 106,000 2.3556 2.295 2.295 2.395 2.295 2.395 45,097 2.3505 -8.00%
1998-01-05 0 2.500 2.400 2.550 2.500 2.500 10,000 25,000 2.5000 2.495 2.395 2.545 2.495 2.495 10,022 2.4946 -3.85%
1998-01-02 0 2.600 2.500 2.625 2.500 2.625 100,000 258,500 2.5850 2.594 2.495 2.619 2.495 2.619 100,216 2.5794 -0.95%
1997-12-31 0 2.625 2.550 2.650 2.300 2.650 515,000 1,319,000 2.5612 2.619 2.545 2.644 2.295 2.644 516,112 2.5556 19.32%
1997-12-30 0 2.200 2.200 2.400 2.200 2.200 80,000 176,000 2.2000 2.195 2.195 2.395 2.195 2.195 80,173 2.1953 0.00%
1997-12-29 0 2.200 2.200 - - - 0 0 - 2.195 2.195 - - - 0 - 0.00%
1997-12-24 0 2.200 2.200 2.300 2.200 2.200 20,000 44,000 2.2000 2.195 2.195 2.295 2.195 2.195 20,043 2.1953 0.00%
1997-12-23 0 2.200 2.200 2.300 2.200 2.200 65,000 143,000 2.2000 2.195 2.195 2.295 2.195 2.195 65,140 2.1953 -1.12%
1997-12-22 0 2.225 2.200 2.300 2.225 2.275 30,000 67,500 2.2500 2.220 2.195 2.295 2.220 2.270 30,065 2.2452 -2.20%
1997-12-19 0 2.275 2.200 - 2.200 2.275 50,000 112,250 2.2450 2.270 2.195 - 2.195 2.270 50,108 2.2402 1.11%
1997-12-18 0 2.250 2.250 - 2.200 2.250 35,000 77,500 2.2143 2.245 2.245 - 2.195 2.245 35,076 2.2095 -6.25%
1997-12-17 0 2.400 2.300 2.400 2.300 2.400 50,000 118,500 2.3700 2.395 2.295 2.395 2.295 2.395 50,108 2.3649 9.09%
1997-12-16 0 2.200 2.200 2.300 2.200 2.200 40,000 88,000 2.2000 2.195 2.195 2.295 2.195 2.195 40,086 2.1953 0.00%
1997-12-15 0 2.200 2.200 - - - 0 0 - 2.195 2.195 - - - 0 - 0.00%
1997-12-12 0 2.200 2.150 - - - 0 0 - 2.195 2.145 - - - 0 - 0.00%
1997-12-11 0 2.200 2.200 2.300 2.200 2.200 45,000 99,000 2.2000 2.195 2.195 2.295 2.195 2.195 45,097 2.1953 -4.35%
1997-12-10 0 2.300 2.300 2.400 2.300 2.300 20,000 46,000 2.3000 2.295 2.295 2.395 2.295 2.295 20,043 2.2950 0.00%
1997-12-09 0 2.300 2.300 2.400 2.300 2.300 10,000 23,000 2.3000 2.295 2.295 2.395 2.295 2.295 10,022 2.2950 -5.15%
1997-12-08 0 2.425 2.300 2.425 2.300 2.425 95,000 226,250 2.3816 2.420 2.295 2.420 2.295 2.420 95,205 2.3764 5.43%
1997-12-05 0 2.300 2.300 2.400 2.300 2.300 20,000 46,000 2.3000 2.295 2.295 2.395 2.295 2.295 20,043 2.2950 1.10%
1997-12-04 0 2.275 2.200 - - - 0 0 - 2.270 2.195 - - - 0 - 0.00%
1997-12-03 0 2.275 2.200 - - - 0 0 - 2.270 2.195 - - - 0 - 0.00%
1997-12-02 0 2.275 2.175 2.300 2.275 2.275 10,000 22,750 2.2750 2.270 2.170 2.295 2.270 2.270 10,022 2.2701 4.60%
1997-12-01 0 2.175 2.175 2.300 2.175 2.175 5,000 10,875 2.1750 2.170 2.170 2.295 2.170 2.170 5,011 2.1703 -1.14%
1997-11-28 0 2.200 2.175 2.275 2.200 2.225 50,000 110,500 2.2100 2.195 2.170 2.270 2.195 2.220 50,108 2.2052 -1.12%
1997-11-27 0 2.225 2.225 2.275 2.150 2.150 5,000 10,750 2.1500 2.220 2.220 2.270 2.145 2.145 5,011 2.1454 0.00%
1997-11-26 0 2.225 2.225 2.300 2.200 2.275 140,000 312,875 2.2348 2.220 2.220 2.295 2.195 2.270 140,302 2.2300 1.14%
1997-11-25 0 2.200 2.200 - 2.200 2.250 25,000 56,000 2.2400 2.195 2.195 - 2.195 2.245 25,054 2.2352 -4.35%
1997-11-24 0 2.300 2.275 2.400 2.300 2.300 25,000 57,500 2.3000 2.295 2.270 2.395 2.295 2.295 25,054 2.2950 0.00%
1997-11-21 0 2.300 2.300 2.400 2.300 2.300 35,000 80,500 2.3000 2.295 2.295 2.395 2.295 2.295 35,076 2.2950 0.00%
1997-11-20 0 2.300 2.250 2.400 2.300 2.300 20,000 46,000 2.3000 2.295 2.245 2.395 2.295 2.295 20,043 2.2950 0.00%
1997-11-19 0 2.300 2.300 2.350 2.300 2.325 100,000 231,875 2.3188 2.295 2.295 2.345 2.295 2.320 100,216 2.3138 -4.17%
1997-11-18 0 2.400 2.375 2.450 2.400 2.400 120,000 288,000 2.4000 2.395 2.370 2.445 2.395 2.395 120,259 2.3948 1.05%
1997-11-17 0 2.375 2.325 2.475 2.325 2.375 30,000 70,500 2.3500 2.370 2.320 2.470 2.320 2.370 30,065 2.3449 7.95%
1997-11-14 0 2.200 2.200 2.275 - - 0 0 - 2.195 2.195 2.270 - - 0 - 1.15%
1997-11-13 0 2.175 2.150 - - - 0 0 - 2.170 2.145 - - - 0 - 0.00%
1997-11-12 0 2.175 2.175 2.275 2.175 2.225 65,000 142,875 2.1981 2.170 2.170 2.270 2.170 2.220 65,140 2.1933 -5.43%
1997-11-11 0 2.300 2.200 2.300 2.300 2.300 10,000 23,000 2.3000 2.295 2.195 2.295 2.295 2.295 10,022 2.2950 -4.17%
1997-11-10 0 2.400 2.300 - 2.300 2.400 320,000 763,500 2.3859 2.395 2.295 - 2.295 2.395 320,691 2.3808 0.00%
1997-11-07 0 2.400 2.400 2.700 2.400 2.600 160,000 409,000 2.5563 2.395 2.395 2.694 2.395 2.594 160,345 2.5507 -7.69%
1997-11-06 0 2.600 2.550 2.700 2.600 2.700 115,000 301,500 2.6217 2.594 2.545 2.694 2.594 2.694 115,248 2.6161 0.00%
1997-11-05 0 2.600 2.550 2.625 2.500 2.675 95,000 246,125 2.5908 2.594 2.545 2.619 2.495 2.669 95,205 2.5852 1.96%
1997-11-04 0 2.550 2.500 2.600 2.550 2.750 135,000 355,500 2.6333 2.545 2.495 2.594 2.545 2.744 135,291 2.6277 -1.92%
1997-11-03 0 2.600 2.600 2.750 2.600 2.700 80,000 211,750 2.6469 2.594 2.594 2.744 2.594 2.694 80,173 2.6412 4.00%
1997-10-31 0 2.500 2.375 2.600 2.200 2.500 210,000 485,500 2.3119 2.495 2.370 2.594 2.195 2.495 210,453 2.3069 11.11%
1997-10-30 0 2.250 2.125 2.300 2.100 2.250 120,000 255,000 2.1250 2.245 2.120 2.295 2.095 2.245 120,259 2.1204 7.14%
1997-10-29 0 2.100 2.100 2.225 2.075 2.275 170,000 374,125 2.2007 2.095 2.095 2.220 2.071 2.270 170,367 2.1960 2.44%
1997-10-28 0 2.050 2.050 2.200 2.000 2.250 505,000 1,053,750 2.0866 2.046 2.046 2.195 1.996 2.245 506,090 2.0821 -12.77%
1997-10-27 0 2.350 2.325 2.475 2.325 2.375 230,000 544,625 2.3679 2.345 2.320 2.470 2.320 2.370 230,496 2.3628 -3.09%
1997-10-24 0 2.425 2.425 2.550 2.300 2.550 250,000 619,875 2.4795 2.420 2.420 2.545 2.295 2.545 250,540 2.4742 -7.62%
1997-10-23 0 2.625 - 2.625 2.650 2.750 20,000 54,500 2.7250 2.619 - 2.619 2.644 2.744 20,043 2.7191 -7.89%
1997-10-22 0 2.850 2.750 2.850 2.850 2.975 175,000 502,000 2.8686 2.844 2.744 2.844 2.844 2.969 175,378 2.8624 -5.00%
1997-10-21 0 3.000 3.000 3.025 3.000 3.050 230,000 695,625 3.0245 2.994 2.994 3.018 2.994 3.043 230,496 3.0179 -0.83%
1997-10-20 0 3.025 3.025 - 3.000 3.000 25,000 75,000 3.0000 3.018 3.018 - 2.994 2.994 25,054 2.9935 0.83%
1997-10-17 0 3.000 3.000 - 2.925 2.925 10,000 29,250 2.9250 2.994 2.994 - 2.919 2.919 10,022 2.9187 -1.64%
1997-10-16 0 3.050 2.900 3.200 3.000 3.200 140,000 430,000 3.0714 3.043 2.894 3.193 2.994 3.193 140,302 3.0648 -4.69%
1997-10-15 0 3.200 3.025 3.300 2.900 3.400 295,000 932,500 3.1610 3.193 3.018 3.293 2.894 3.393 295,637 3.1542 -12.33%
1997-10-14 0 3.650 3.550 3.750 3.650 3.875 115,000 431,875 3.7554 3.642 3.542 3.742 3.642 3.867 115,248 3.7473 -7.01%
1997-10-13 0 3.925 - 3.925 - - 0 0 - 3.917 - 3.917 - - 0 - -4.27%
1997-10-09 0 4.100 - 4.100 - - 0 0 - 4.091 - 4.091 - - 0 - -2.38%
1997-10-08 0 4.200 - 4.200 4.200 4.200 20,000 84,000 4.2000 4.191 - 4.191 4.191 4.191 20,043 4.1910 -1.18%
1997-10-07 0 4.250 - 4.250 - - 0 0 - 4.241 - 4.241 - - 0 - -1.16%
1997-10-06 0 4.300 - 4.300 - - 0 0 - 4.291 - 4.291 - - 0 - 0.00%
1997-10-03 0 4.300 - 4.300 - - 20,000 86,500 4.3250 4.291 - 4.291 - - 20,043 4.3157 -0.58%
1997-09-30 0 4.325 - 4.325 - - 0 0 - 4.316 - 4.316 - - 0 - 0.00%
1997-09-29 0 4.325 4.325 4.400 4.325 4.325 95,000 410,875 4.3250 4.316 4.316 4.391 4.316 4.316 95,205 4.3157 2.98%
1997-09-26 0 4.200 4.125 4.300 4.200 4.200 20,000 84,000 4.2000 4.191 4.116 4.291 4.191 4.191 20,043 4.1910 0.00%
1997-09-25 0 4.200 4.125 4.300 4.200 4.225 90,000 378,250 4.2028 4.191 4.116 4.291 4.191 4.216 90,194 4.1937 0.00%
1997-09-24 0 4.200 4.150 4.250 4.150 4.300 160,000 672,750 4.2047 4.191 4.141 4.241 4.141 4.291 160,345 4.1956 -8.70%
1997-09-23 0 4.600 - 4.600 - - 0 0 - 4.590 - 4.590 - - 0 - -1.60%
1997-09-22 0 4.675 - 4.675 4.750 4.750 30,000 142,500 4.7500 4.665 - 4.665 4.740 4.740 30,065 4.7398 -1.58%
1997-09-19 0 4.750 - 4.750 - - 0 0 - 4.740 - 4.740 - - 0 - 0.00%
1997-09-18 0 4.750 - 4.750 - - 0 0 - 4.740 - 4.740 - - 0 - 0.00%
1997-09-16 0 4.750 4.650 4.800 4.625 4.800 160,000 752,750 4.7047 4.740 4.640 4.790 4.615 4.790 160,345 4.6946 0.00%
1997-09-15 0 4.750 4.700 4.850 4.750 4.850 150,000 723,000 4.8200 4.740 4.690 4.840 4.740 4.840 150,324 4.8096 -2.06%
1997-09-12 0 4.850 4.500 4.850 4.600 4.850 65,000 306,625 4.7173 4.840 4.490 4.840 4.590 4.840 65,140 4.7071 -1.02%
1997-09-11 0 4.900 4.600 4.900 4.700 4.900 50,000 237,250 4.7450 4.889 4.590 4.889 4.690 4.889 50,108 4.7348 2.08%
1997-09-10 0 4.800 4.750 4.900 4.500 4.900 290,000 1,372,375 4.7323 4.790 4.740 4.889 4.490 4.889 290,626 4.7221 6.67%
1997-09-09 0 4.500 4.450 4.600 4.400 4.600 205,000 913,500 4.4561 4.490 4.440 4.590 4.391 4.590 205,442 4.4465 2.27%
1997-09-08 0 4.400 4.400 4.475 4.400 4.400 15,000 66,000 4.4000 4.391 4.391 4.465 4.391 4.391 15,032 4.3905 -2.22%
1997-09-05 0 4.500 4.300 4.600 4.400 4.500 150,000 661,500 4.4100 4.490 4.291 4.590 4.391 4.490 150,324 4.4005 0.00%
1997-09-04 0 4.500 4.350 4.500 4.350 4.500 100,000 437,250 4.3725 4.490 4.341 4.490 4.341 4.490 100,216 4.3631 1.12%
1997-09-03 0 4.450 4.450 4.600 4.400 4.500 230,000 1,022,500 4.4457 4.440 4.440 4.590 4.391 4.490 230,496 4.4361 3.49%
1997-09-02 0 4.300 - 4.400 4.300 4.400 85,000 372,500 4.3824 4.291 - 4.391 4.291 4.391 85,183 4.3729 -8.51%
1997-09-01 0 4.700 - 4.700 4.700 5.000 290,000 1,405,000 4.8448 4.690 - 4.690 4.690 4.989 290,626 4.8344 -2.59%
1997-08-29 0 4.825 4.825 4.950 4.800 4.925 445,000 2,172,000 4.8809 4.815 4.815 4.939 4.790 4.914 445,960 4.8704 -3.50%
1997-08-28 0 5.000 - 5.100 5.000 5.150 220,000 1,112,750 5.0580 4.989 - 5.089 4.989 5.139 220,475 5.0471 -1.96%
1997-08-27 0 5.100 5.050 5.150 5.050 5.150 295,000 1,506,500 5.1068 5.089 5.039 5.139 5.039 5.139 295,637 5.0958 -0.97%
1997-08-26 0 5.150 5.100 5.150 5.050 5.150 295,000 1,508,750 5.1144 5.139 5.089 5.139 5.039 5.139 295,637 5.1034 1.98%
1997-08-25 0 5.050 5.050 5.150 5.000 5.200 855,000 4,351,250 5.0892 5.039 5.039 5.139 4.989 5.189 856,845 5.0782 -1.94%
1997-08-22 0 5.150 5.100 5.200 5.000 5.250 235,000 1,213,750 5.1649 5.139 5.089 5.189 4.989 5.239 235,507 5.1538 0.00%
1997-08-21 0 5.150 5.100 5.200 5.000 5.300 255,000 1,309,500 5.1353 5.139 5.089 5.189 4.989 5.289 255,550 5.1242 -0.96%
1997-08-20 0 5.200 5.150 5.250 5.100 5.200 270,000 1,384,500 5.1278 5.189 5.139 5.239 5.089 5.189 270,583 5.1167 4.00%
1997-08-19 0 5.000 4.900 5.000 4.900 5.000 190,000 940,500 4.9500 4.989 4.889 4.989 4.889 4.989 190,410 4.9393 -3.85%
1997-08-15 0 5.200 5.200 5.350 5.200 5.350 480,000 2,529,000 5.2688 5.189 5.189 5.338 5.189 5.338 481,036 5.2574 -0.95%
1997-08-14 0 5.250 5.250 5.300 5.200 5.500 220,000 1,164,500 5.2932 5.239 5.239 5.289 5.189 5.488 220,475 5.2818 -3.67%
1997-08-13 0 5.450 5.300 5.450 5.200 5.650 1,210,000 6,514,250 5.3837 5.438 5.289 5.438 5.189 5.638 1,212,612 5.3721 3.81%
1997-08-12 0 5.250 5.100 5.300 5.000 5.250 535,000 2,736,250 5.1145 5.239 5.089 5.289 4.989 5.239 536,155 5.1035 2.94%
1997-08-11 0 5.100 5.050 5.100 5.000 5.150 250,000 1,264,500 5.0580 5.089 5.039 5.089 4.989 5.139 250,540 5.0471 0.00%
1997-08-08 0 5.100 5.050 5.100 5.000 5.100 200,000 1,013,500 5.0675 5.089 5.039 5.089 4.989 5.089 200,432 5.0566 -0.97%
1997-08-07 0 5.150 5.150 5.200 5.050 5.300 300,000 1,553,750 5.1792 5.139 5.139 5.189 5.039 5.289 300,647 5.1680 -1.90%
1997-08-06 0 5.250 5.200 5.250 5.150 5.300 262,000 1,362,800 5.2015 5.239 5.189 5.239 5.139 5.289 262,565 5.1903 0.96%
1997-08-05 0 5.200 5.200 5.250 5.100 5.250 125,000 648,750 5.1900 5.189 5.189 5.239 5.089 5.239 125,270 5.1788 0.97%
1997-08-04 0 5.150 5.150 5.300 5.150 5.300 170,000 887,500 5.2206 5.139 5.139 5.289 5.139 5.289 170,367 5.2093 0.98%
1997-08-01 0 5.100 5.100 5.200 5.100 5.300 222,000 1,159,000 5.2207 5.089 5.089 5.189 5.089 5.289 222,479 5.2095 -1.92%
1997-07-31 0 5.200 5.200 5.300 5.200 5.350 110,000 580,750 5.2795 5.189 5.189 5.289 5.189 5.338 110,237 5.2682 0.00%
1997-07-30 0 5.200 5.150 5.300 5.100 5.200 105,111 543,580 5.1715 5.189 5.139 5.289 5.089 5.189 105,338 5.1603 0.00%
1997-07-29 0 5.200 5.150 5.250 5.200 5.300 115,000 600,500 5.2217 5.189 5.139 5.239 5.189 5.289 115,248 5.2105 -1.89%
1997-07-28 0 5.300 5.200 5.350 5.150 5.300 210,000 1,094,500 5.2119 5.289 5.189 5.338 5.139 5.289 210,453 5.2007 0.95%
1997-07-25 0 5.250 5.200 5.300 5.200 5.350 120,000 631,000 5.2583 5.239 5.189 5.289 5.189 5.338 120,259 5.2470 0.96%
1997-07-24 0 5.200 5.200 5.250 5.150 5.200 160,000 830,500 5.1906 5.189 5.189 5.239 5.139 5.189 160,345 5.1794 0.00%
1997-07-23 0 5.200 5.150 5.300 5.150 5.350 110,000 574,750 5.2250 5.189 5.139 5.289 5.139 5.338 110,237 5.2137 0.97%
1997-07-22 0 5.150 5.100 5.200 5.150 5.200 150,000 774,250 5.1617 5.139 5.089 5.189 5.139 5.189 150,324 5.1506 -2.83%
1997-07-21 0 5.300 5.200 5.350 5.300 5.550 85,000 457,000 5.3765 5.289 5.189 5.338 5.289 5.538 85,183 5.3649 -4.50%
1997-07-18 0 5.550 5.500 5.550 5.350 5.650 450,000 2,460,000 5.4667 5.538 5.488 5.538 5.338 5.638 450,971 5.4549 1.83%
1997-07-17 0 5.450 5.300 5.450 5.300 5.750 850,000 4,702,250 5.5321 5.438 5.289 5.438 5.289 5.738 851,835 5.5201 -2.68%
1997-07-16 0 5.600 5.600 5.650 5.400 5.900 1,835,000 10,274,250 5.5990 5.588 5.588 5.638 5.388 5.887 1,838,960 5.5870 6.67%
1997-07-15 0 5.250 4.900 - 4.850 5.300 201,000 1,005,025 5.0001 5.239 4.889 - 4.840 5.289 201,434 4.9894 5.00%
1997-07-14 0 5.000 4.900 5.000 5.000 5.050 45,000 225,250 5.0056 4.989 4.889 4.989 4.989 5.039 45,097 4.9948 1.01%
1997-07-11 0 4.950 4.925 4.950 4.850 5.000 190,000 939,500 4.9447 4.939 4.914 4.939 4.840 4.989 190,410 4.9341 2.06%
1997-07-10 0 4.850 4.750 4.850 4.750 4.850 165,000 799,500 4.8455 4.840 4.740 4.840 4.740 4.840 165,356 4.8350 0.00%
1997-07-09 0 4.850 4.850 5.000 4.850 5.100 250,000 1,257,250 5.0290 4.840 4.840 4.989 4.840 5.089 250,540 5.0182 -2.02%
1997-07-08 0 4.950 4.925 4.950 4.950 5.050 270,000 1,347,000 4.9889 4.939 4.914 4.939 4.939 5.039 270,583 4.9781 -1.00%
1997-07-07 0 5.000 4.950 5.000 4.850 5.000 230,000 1,140,500 4.9587 4.989 4.939 4.989 4.840 4.989 230,496 4.9480 2.04%
1997-07-04 0 4.900 4.850 5.050 4.900 5.000 169,000 843,400 4.9905 4.889 4.840 5.039 4.889 4.989 169,365 4.9798 -3.92%
1997-07-03 0 5.100 5.000 5.100 5.000 5.100 290,000 1,460,250 5.0353 5.089 4.989 5.089 4.989 5.089 290,626 5.0245 -0.97%
1997-06-27 0 5.150 5.150 5.200 5.000 5.250 395,000 2,024,750 5.1259 5.139 5.139 5.189 4.989 5.239 395,853 5.1149 0.00%
1997-06-26 0 5.150 5.100 5.150 5.150 5.200 90,000 467,000 5.1889 5.139 5.089 5.139 5.139 5.189 90,194 5.1777 -1.90%
1997-06-25 0 5.250 5.200 5.300 5.250 5.450 235,000 1,248,750 5.3138 5.239 5.189 5.289 5.239 5.438 235,507 5.3024 -0.94%
1997-06-24 0 5.300 5.300 5.350 5.300 5.400 235,000 1,255,500 5.3426 5.289 5.289 5.338 5.289 5.388 235,507 5.3310 -0.93%
1997-06-23 0 5.350 5.250 5.350 5.250 5.600 545,000 2,928,500 5.3734 5.338 5.239 5.338 5.239 5.588 546,176 5.3618 0.94%
1997-06-20 0 5.300 5.300 5.350 5.200 5.600 650,000 3,570,250 5.4927 5.289 5.289 5.338 5.189 5.588 651,403 5.4809 -0.93%
1997-06-19 0 5.350 5.300 5.350 4.900 5.400 710,000 3,607,250 5.0806 5.338 5.289 5.338 4.889 5.388 711,532 5.0697 5.94%
1997-06-18 0 5.050 5.000 5.100 5.050 5.100 62,000 314,100 5.0661 5.039 4.989 5.089 5.039 5.089 62,134 5.0552 -0.98%
1997-06-17 0 5.200 5.150 5.200 5.050 5.200 240,000 1,229,750 5.1240 5.089 5.040 5.089 4.942 5.089 245,234 5.0146 0.97%
1997-06-16 0 5.150 5.050 5.150 4.950 5.150 372,000 1,876,450 5.0442 5.040 4.942 5.040 4.844 5.040 380,113 4.9366 4.04%
1997-06-13 0 4.950 4.950 5.100 4.600 4.700 125,000 587,000 4.6960 4.844 4.844 4.991 4.502 4.600 127,726 4.5958 5.32%
1997-06-12 0 4.700 4.700 4.800 4.700 5.100 305,000 1,486,750 4.8746 4.600 4.600 4.698 4.600 4.991 311,652 4.7706 -7.84%
1997-06-11 0 5.100 5.100 5.200 5.050 5.250 380,000 1,956,000 5.1474 4.991 4.991 5.089 4.942 5.138 388,287 5.0375 -3.77%
1997-06-10 0 5.300 5.250 5.300 5.300 5.600 230,000 1,252,750 5.4467 5.187 5.138 5.187 5.187 5.480 235,016 5.3305 -5.36%
1997-06-06 0 5.600 5.550 5.650 5.400 5.850 475,000 2,640,750 5.5595 5.480 5.432 5.529 5.285 5.725 485,359 5.4408 -0.88%
1997-06-05 0 5.650 5.600 5.650 5.500 5.850 490,000 2,794,750 5.7036 5.529 5.480 5.529 5.383 5.725 500,686 5.5818 0.00%
1997-06-04 0 5.650 5.650 5.700 5.550 5.700 280,000 1,585,250 5.6616 5.529 5.529 5.578 5.432 5.578 286,106 5.5408 1.80%
1997-06-03 0 5.550 5.550 5.600 5.550 5.750 360,000 2,028,250 5.6340 5.432 5.432 5.480 5.432 5.627 367,851 5.5138 -3.48%
1997-06-02 0 5.750 5.700 5.750 5.700 6.050 590,000 3,471,500 5.8839 5.627 5.578 5.627 5.578 5.921 602,867 5.7583 -4.17%
1997-05-30 0 6.000 5.950 6.000 5.850 6.000 855,000 5,087,500 5.9503 5.872 5.823 5.872 5.725 5.872 873,646 5.8233 1.69%
1997-05-29 0 5.900 5.900 5.950 5.800 6.150 1,895,000 11,248,500 5.9359 5.774 5.774 5.823 5.676 6.019 1,936,327 5.8092 -0.84%
1997-05-28 0 5.950 5.900 5.950 5.500 6.300 3,880,000 22,937,250 5.9117 5.823 5.774 5.823 5.383 6.166 3,964,617 5.7855 9.17%
1997-05-27 0 5.450 5.350 5.450 5.250 5.750 1,320,000 7,247,000 5.4902 5.334 5.236 5.334 5.138 5.627 1,348,787 5.3730 1.87%
1997-05-26 0 5.350 5.300 5.350 5.000 5.750 1,140,000 6,109,250 5.3590 5.236 5.187 5.236 4.893 5.627 1,164,862 5.2446 -6.96%
1997-05-23 0 5.750 5.700 5.800 5.700 5.750 175,000 1,005,500 5.7457 5.627 5.578 5.676 5.578 5.627 178,816 5.6231 0.00%
1997-05-22 0 5.750 5.700 5.800 5.700 5.900 390,000 2,264,250 5.8058 5.627 5.578 5.676 5.578 5.774 398,505 5.6819 -0.86%
1997-05-21 0 5.800 5.800 5.850 5.800 6.100 660,000 3,902,750 5.9133 5.676 5.676 5.725 5.676 5.970 674,394 5.7871 0.00%
1997-05-20 0 5.800 5.750 5.800 5.500 5.850 765,000 4,370,750 5.7134 5.676 5.627 5.676 5.383 5.725 781,683 5.5915 3.57%
1997-05-19 0 5.600 5.600 5.700 5.400 5.750 305,000 1,700,500 5.5754 5.480 5.480 5.578 5.285 5.627 311,652 5.4564 -2.61%
1997-05-16 0 5.750 5.750 5.800 5.650 5.800 630,000 3,610,500 5.7310 5.627 5.627 5.676 5.529 5.676 643,739 5.6086 0.88%
1997-05-15 0 5.700 5.700 5.750 5.700 6.200 1,905,000 11,336,750 5.9510 5.578 5.578 5.627 5.578 6.068 1,946,545 5.8240 -3.39%
1997-05-14 0 5.900 5.900 6.000 5.900 6.600 2,415,000 14,970,000 6.1988 5.774 5.774 5.872 5.774 6.459 2,467,667 6.0665 -9.92%
1997-05-13 0 6.550 6.550 6.600 6.500 7.400 5,422,000 37,719,850 6.9568 6.410 6.410 6.459 6.361 7.242 5,540,245 6.8083 0.77%
1997-05-12 0 6.500 6.450 6.500 5.200 6.500 5,430,000 32,074,750 5.9070 6.361 6.312 6.361 5.089 6.361 5,548,420 5.7809 32.65%
1997-05-09 0 4.900 4.850 4.900 4.850 4.950 240,000 1,171,125 4.8797 4.795 4.746 4.795 4.746 4.844 245,234 4.7755 0.00%
1997-05-08 0 4.900 4.900 4.975 4.850 4.900 155,000 756,000 4.8774 4.795 4.795 4.869 4.746 4.795 158,380 4.7733 1.03%
1997-05-07 0 4.850 4.850 4.900 4.850 5.050 185,000 914,125 4.9412 4.746 4.746 4.795 4.746 4.942 189,035 4.8358 -3.00%
1997-05-06 0 5.000 4.950 5.000 4.900 5.000 290,000 1,437,500 4.9569 4.893 4.844 4.893 4.795 4.893 296,324 4.8511 0.00%
1997-05-05 0 5.000 4.975 5.050 4.950 5.200 285,000 1,436,875 5.0417 4.893 4.869 4.942 4.844 5.089 291,215 4.9341 -2.91%
1997-05-02 0 5.150 5.100 5.200 5.100 5.300 625,000 3,248,500 5.1976 5.040 4.991 5.089 4.991 5.187 638,630 5.0867 0.98%
1997-05-01 0 5.100 5.000 5.100 4.850 5.600 2,285,000 11,706,125 5.1230 4.991 4.893 4.991 4.746 5.480 2,334,832 5.0137 2.00%
1997-04-30 0 5.000 4.975 5.050 4.950 5.050 355,000 1,777,250 5.0063 4.893 4.869 4.942 4.844 4.942 362,742 4.8995 2.56%
1997-04-29 0 4.875 4.875 4.950 4.800 5.100 425,000 2,075,750 4.8841 4.771 4.771 4.844 4.698 4.991 434,269 4.7799 -1.52%
1997-04-28 0 4.950 4.950 5.050 4.950 5.450 2,925,000 15,123,750 5.1705 4.844 4.844 4.942 4.844 5.334 2,988,790 5.0602 -3.88%
1997-04-25 0 5.150 5.050 5.150 4.675 5.350 2,545,000 12,676,375 4.9809 5.040 4.942 5.040 4.575 5.236 2,600,502 4.8746 7.29%
1997-04-24 0 4.800 4.775 4.800 4.600 5.300 5,055,000 25,042,000 4.9539 4.698 4.673 4.698 4.502 5.187 5,165,242 4.8482 4.35%
1997-04-23 0 4.600 4.600 4.650 4.200 4.700 2,640,000 11,721,125 4.4398 4.502 4.502 4.551 4.110 4.600 2,697,574 4.3451 10.84%
1997-04-22 0 4.150 4.150 4.275 4.150 4.200 90,000 377,000 4.1889 4.061 4.061 4.184 4.061 4.110 91,963 4.0995 -3.49%
1997-04-21 0 4.300 4.200 - 4.000 4.350 215,000 893,500 4.1558 4.208 4.110 - 3.915 4.257 219,689 4.0671 7.50%
1997-04-18 0 4.000 4.000 4.100 4.000 4.100 50,000 203,000 4.0600 3.915 3.915 4.012 3.915 4.012 51,090 3.9733 0.00%
1997-04-17 0 4.000 3.950 4.050 3.850 4.000 120,000 467,500 3.8958 3.915 3.866 3.964 3.768 3.915 122,617 3.8127 1.27%
1997-04-16 0 3.950 3.950 4.000 3.950 4.000 140,000 555,000 3.9643 3.866 3.866 3.915 3.866 3.915 143,053 3.8797 -4.82%
1997-04-15 0 4.150 4.000 4.150 - - 0 0 - 4.061 3.915 4.061 - - 0 - 0.00%
1997-04-14 0 4.150 4.050 4.150 4.150 4.150 20,000 83,000 4.1500 4.061 3.964 4.061 4.061 4.061 20,436 4.0614 2.47%
1997-04-11 0 4.050 3.950 4.100 - - 0 0 - 3.964 3.866 4.012 - - 0 - 0.00%
1997-04-10 0 4.050 - 4.100 - - 0 0 - 3.964 - 4.012 - - 0 - 0.00%
1997-04-09 0 4.050 - 4.100 - - 0 0 - 3.964 - 4.012 - - 0 - 0.00%
1997-04-08 0 4.050 3.950 4.075 4.000 4.050 20,000 80,500 4.0250 3.964 3.866 3.988 3.915 3.964 20,436 3.9391 1.25%
1997-04-07 0 4.000 - 4.100 4.000 4.000 20,000 80,000 4.0000 3.915 - 4.012 3.915 3.915 20,436 3.9146 1.27%
1997-04-04 0 3.950 3.950 4.100 - - 0 0 - 3.866 3.866 4.012 - - 0 - 0.00%
1997-04-03 0 3.950 3.850 - 3.950 3.950 30,000 118,500 3.9500 3.866 3.768 - 3.866 3.866 30,654 3.8657 0.64%
1997-04-02 0 3.925 3.875 - 3.925 3.925 20,000 78,500 3.9250 3.841 3.792 - 3.841 3.841 20,436 3.8412 -3.09%
1997-04-01 0 4.050 - 4.150 - - 0 0 - 3.964 - 4.061 - - 0 - 0.00%
1997-03-27 0 4.050 4.000 4.150 4.050 4.050 10,000 40,500 4.0500 3.964 3.915 4.061 3.964 3.964 10,218 3.9636 0.00%
1997-03-26 0 4.050 4.000 4.150 4.000 4.050 15,000 60,500 4.0333 3.964 3.915 4.061 3.915 3.964 15,327 3.9472 -2.41%
1997-03-25 0 4.150 4.100 4.200 4.150 4.200 15,000 62,750 4.1833 4.061 4.012 4.110 4.061 4.110 15,327 4.0940 -3.49%
1997-03-24 0 4.300 4.300 4.350 4.300 4.300 30,000 129,000 4.3000 4.208 4.208 4.257 4.208 4.208 30,654 4.2082 -3.37%
1997-03-21 0 4.450 4.425 4.475 4.300 4.450 258,000 1,132,175 4.3883 4.355 4.331 4.379 4.208 4.355 263,627 4.2946 -1.11%
1997-03-20 0 4.500 4.500 4.600 4.100 4.500 433,000 1,855,425 4.2850 4.404 4.404 4.502 4.012 4.404 442,443 4.1936 2.27%
1997-03-19 0 4.400 - 4.500 4.150 4.400 265,000 1,120,750 4.2292 4.306 - 4.404 4.061 4.306 270,779 4.1390 4.76%
1997-03-18 0 4.200 4.100 4.300 3.950 4.200 230,000 935,000 4.0652 4.110 4.012 4.208 3.866 4.110 235,016 3.9785 6.33%
1997-03-17 0 3.950 3.950 4.075 3.950 4.025 60,000 239,625 3.9938 3.866 3.866 3.988 3.866 3.939 61,309 3.9085 -1.25%
1997-03-14 0 4.000 4.025 - 3.525 4.025 270,000 1,030,250 3.8157 3.915 3.939 - 3.450 3.939 275,888 3.7343 1.27%
1997-03-13 0 3.950 3.950 4.050 3.950 3.950 32,000 125,900 3.9344 3.866 3.866 3.964 3.866 3.866 32,698 3.8504 -0.63%
1997-03-12 0 3.975 3.950 4.000 3.975 3.975 10,000 39,750 3.9750 3.890 3.866 3.915 3.890 3.890 10,218 3.8902 -1.85%
1997-03-11 0 4.050 4.000 4.125 4.000 4.150 120,000 488,750 4.0729 3.964 3.915 4.037 3.915 4.061 122,617 3.9860 1.25%
1997-03-10 0 4.000 3.975 4.100 3.925 4.000 90,000 355,500 3.9500 3.915 3.890 4.012 3.841 3.915 91,963 3.8657 0.00%
1997-03-07 0 4.000 4.000 4.050 3.975 4.050 70,000 280,250 4.0036 3.915 3.915 3.964 3.890 3.964 71,527 3.9181 -1.23%
1997-03-06 0 4.050 4.000 4.050 4.050 4.100 30,000 122,000 4.0667 3.964 3.915 3.964 3.964 4.012 30,654 3.9799 -1.22%
1997-03-05 0 4.100 4.050 4.125 4.100 4.100 30,000 123,000 4.1000 4.012 3.964 4.037 4.012 4.012 30,654 4.0125 -0.61%
1997-03-04 0 4.125 4.025 4.125 4.050 4.125 120,000 490,500 4.0875 4.037 3.939 4.037 3.964 4.037 122,617 4.0003 1.85%
1997-03-03 0 4.050 3.975 - 3.975 4.050 120,000 483,000 4.0250 3.964 3.890 - 3.890 3.964 122,617 3.9391 2.53%
1997-02-28 0 3.950 3.950 4.000 3.900 3.950 130,000 511,750 3.9365 3.866 3.866 3.915 3.817 3.866 132,835 3.8525 0.64%
1997-02-27 0 3.925 3.925 3.950 3.900 3.950 130,000 512,750 3.9442 3.841 3.841 3.866 3.817 3.866 132,835 3.8600 -1.88%
1997-02-26 0 4.000 3.950 4.050 4.000 4.025 120,000 481,000 4.0083 3.915 3.866 3.964 3.915 3.939 122,617 3.9228 -1.23%
1997-02-25 0 4.050 4.000 4.075 4.050 4.100 100,000 408,000 4.0800 3.964 3.915 3.988 3.964 4.012 102,181 3.9929 -1.22%
1997-02-24 0 4.100 4.000 4.200 3.900 4.100 120,000 473,500 3.9458 4.012 3.915 4.110 3.817 4.012 122,617 3.8616 2.50%
1997-02-21 0 4.000 3.950 4.050 4.000 4.000 10,000 40,000 4.0000 3.915 3.866 3.964 3.915 3.915 10,218 3.9146 0.00%
1997-02-20 0 4.000 3.975 4.050 3.900 4.000 40,000 159,000 3.9750 3.915 3.890 3.964 3.817 3.915 40,872 3.8902 1.27%
1997-02-19 0 3.950 3.900 4.000 3.950 3.950 50,000 197,500 3.9500 3.866 3.817 3.915 3.866 3.866 51,090 3.8657 1.28%
1997-02-18 0 3.900 3.900 4.000 3.900 4.150 100,000 400,000 4.0000 3.817 3.817 3.915 3.817 4.061 102,181 3.9146 -4.88%
1997-02-17 0 4.100 4.000 4.300 4.100 4.200 70,000 294,000 4.2000 4.012 3.915 4.208 4.012 4.110 71,527 4.1104 1.86%
1997-02-14 0 4.025 4.100 4.200 4.025 4.100 20,000 81,250 4.0625 3.939 4.012 4.110 3.939 4.012 20,436 3.9758 0.63%
1997-02-13 0 4.000 4.000 4.100 4.000 4.550 240,000 1,063,000 4.4292 3.915 3.915 4.012 3.915 4.453 245,234 4.3346 -9.60%
1997-02-12 0 4.425 4.350 4.400 4.025 4.450 770,000 3,363,000 4.3675 4.331 4.257 4.306 3.939 4.355 786,792 4.2743 9.94%
1997-02-11 0 4.025 4.025 - 3.975 3.975 16,000 63,150 3.9469 3.939 3.939 - 3.890 3.890 16,349 3.8626 4.55%
1997-02-10 0 3.850 3.825 - 3.850 3.850 10,000 38,500 3.8500 3.768 3.743 - 3.768 3.768 10,218 3.7678 0.00%
1997-02-05 0 3.850 3.750 - 3.850 3.850 950,000 3,563,500 3.7511 3.768 3.670 - 3.768 3.768 970,718 3.6710 2.67%
1997-02-04 0 3.750 3.725 3.800 3.750 3.800 76,000 285,000 3.7500 3.670 3.645 3.719 3.670 3.719 77,657 3.6700 -1.96%
1997-02-03 0 3.825 3.825 3.950 3.800 3.800 10,000 38,000 3.8000 3.743 3.743 3.866 3.719 3.719 10,218 3.7189 -3.16%
1997-01-31 0 3.950 - 4.000 - - 0 0 - 3.866 - 3.915 - - 0 - 0.00%
1997-01-30 0 3.950 3.875 3.950 - - 0 0 - 3.866 3.792 3.866 - - 0 - 0.00%
1997-01-29 0 3.950 3.925 3.975 3.925 3.950 84,000 330,450 3.9339 3.866 3.841 3.890 3.841 3.866 85,832 3.8500 0.00%
1997-01-28 0 3.950 3.950 3.975 3.950 4.000 90,000 356,500 3.9611 3.866 3.866 3.890 3.866 3.915 91,963 3.8766 -3.07%
1997-01-27 0 4.075 3.950 4.075 4.000 4.100 90,000 364,500 4.0500 3.988 3.866 3.988 3.915 4.012 91,963 3.9636 1.87%
1997-01-24 0 4.000 3.975 4.050 3.950 4.100 142,000 576,100 4.0570 3.915 3.890 3.964 3.866 4.012 145,097 3.9705 -4.19%
1997-01-23 0 4.175 - 4.200 4.100 4.300 230,000 965,250 4.1967 4.086 - 4.110 4.012 4.208 235,016 4.1072 -2.34%
1997-01-22 0 4.275 4.250 4.400 3.975 4.350 1,760,000 7,280,500 4.1366 4.184 4.159 4.306 3.890 4.257 1,798,383 4.0484 8.23%
1997-01-21 0 3.950 3.900 - 3.700 3.950 630,000 2,415,250 3.8337 3.866 3.817 - 3.621 3.866 643,739 3.7519 6.76%
1997-01-20 0 3.700 3.600 3.725 3.675 3.725 170,000 629,000 3.7000 3.621 3.523 3.645 3.597 3.645 173,707 3.6210 0.68%
1997-01-17 0 3.675 3.650 3.700 3.675 3.750 140,000 519,500 3.7107 3.597 3.572 3.621 3.597 3.670 143,053 3.6315 -2.00%
1997-01-16 0 3.750 3.700 3.750 3.700 3.750 270,000 1,009,750 3.7398 3.670 3.621 3.670 3.621 3.670 275,888 3.6600 1.35%
1997-01-15 0 3.700 3.700 3.775 3.700 3.725 100,000 371,000 3.7100 3.621 3.621 3.694 3.621 3.645 102,181 3.6308 -0.67%
1997-01-14 0 3.725 3.725 3.800 3.700 3.800 135,000 502,750 3.7241 3.645 3.645 3.719 3.621 3.719 137,944 3.6446 -1.32%
1997-01-13 0 3.775 3.675 3.775 3.700 3.775 80,000 297,500 3.7188 3.694 3.597 3.694 3.621 3.694 81,745 3.6394 2.72%
1997-01-10 0 3.675 3.675 3.700 3.675 3.700 90,000 332,500 3.6944 3.597 3.597 3.621 3.597 3.621 91,963 3.6156 -2.00%
1997-01-09 0 3.750 3.700 3.800 3.650 3.850 510,000 1,915,250 3.7554 3.670 3.621 3.719 3.572 3.768 521,122 3.6752 -0.66%
1997-01-08 0 3.775 3.750 3.800 3.750 3.825 610,000 2,305,250 3.7791 3.694 3.670 3.719 3.670 3.743 623,303 3.6984 -0.66%
1997-01-07 0 3.800 3.800 3.900 3.600 4.000 921,000 3,517,550 3.8193 3.719 3.719 3.817 3.523 3.915 941,086 3.7378 5.56%
1997-01-06 0 3.600 3.525 3.700 3.450 3.600 710,000 2,491,500 3.5092 3.523 3.450 3.621 3.376 3.523 725,484 3.4343 5.88%
1997-01-03 0 3.400 3.400 3.600 3.400 3.550 150,000 522,000 3.4800 3.327 3.327 3.523 3.327 3.474 153,271 3.4057 -5.56%
1997-01-02 0 3.600 3.575 3.700 3.300 3.700 498,000 1,747,850 3.5097 3.523 3.499 3.621 3.230 3.621 508,861 3.4348 7.46%
1996-12-31 0 3.350 3.350 3.400 3.300 3.400 120,000 397,000 3.3083 3.279 3.279 3.327 3.230 3.327 122,617 3.2377 1.52%
1996-12-30 0 3.300 3.225 3.300 3.300 3.300 150,000 495,000 3.3000 3.230 3.156 3.230 3.230 3.230 153,271 3.2296 -1.49%
1996-12-27 0 3.350 3.300 3.400 - - 0 0 - 3.279 3.230 3.327 - - 0 - 0.00%
1996-12-24 0 3.350 3.325 3.375 3.350 3.400 200,000 676,000 3.3800 3.279 3.254 3.303 3.279 3.327 204,362 3.3079 -1.47%
1996-12-23 0 3.400 3.200 3.400 3.200 3.450 580,000 1,959,000 3.3776 3.327 3.132 3.327 3.132 3.376 592,649 3.3055 8.80%
1996-12-20 0 3.125 3.100 3.200 3.125 3.125 10,000 31,250 3.1250 3.058 3.034 3.132 3.058 3.058 10,218 3.0583 -2.34%
1996-12-19 0 3.200 3.175 3.300 3.175 3.200 140,000 447,500 3.1964 3.132 3.107 3.230 3.107 3.132 143,053 3.1282 0.00%
1996-12-18 0 3.200 3.175 3.275 3.200 3.225 161,050 517,348 3.2123 3.132 3.107 3.205 3.132 3.156 164,562 3.1438 0.79%
1996-12-17 0 3.175 3.175 3.225 3.175 3.175 13,000 40,750 3.1346 3.107 3.107 3.156 3.107 3.107 13,284 3.0677 0.00%
1996-12-16 0 3.175 3.100 3.200 - - 0 0 - 3.107 3.034 3.132 - - 0 - 0.00%
1996-12-13 0 3.175 3.125 3.275 - - 0 0 - 3.107 3.058 3.205 - - 0 - 0.00%
1996-12-12 0 3.175 3.175 3.250 3.150 3.150 200,000 630,000 3.1500 3.107 3.107 3.181 3.083 3.083 204,362 3.0828 -2.31%
1996-12-11 0 3.250 3.250 3.350 3.250 3.400 100,000 337,250 3.3725 3.181 3.181 3.279 3.181 3.327 102,181 3.3005 -3.70%
1996-12-10 0 3.375 3.250 3.400 3.150 3.400 270,000 887,750 3.2880 3.303 3.181 3.327 3.083 3.327 275,888 3.2178 5.47%
1996-12-09 0 3.200 3.100 3.200 3.150 3.200 40,000 126,500 3.1625 3.132 3.034 3.132 3.083 3.132 40,872 3.0950 3.23%
1996-12-06 0 3.100 3.050 3.175 3.100 3.100 60,000 186,000 3.1000 3.034 2.985 3.107 3.034 3.034 61,309 3.0338 -3.88%
1996-12-05 0 3.225 3.150 3.250 3.225 3.225 20,000 64,000 3.2000 3.156 3.083 3.181 3.156 3.156 20,436 3.1317 0.78%
1996-12-04 0 3.200 3.125 3.200 3.200 3.200 20,000 64,000 3.2000 3.132 3.058 3.132 3.132 3.132 20,436 3.1317 1.59%
1996-12-03 0 3.150 3.150 3.250 3.150 3.250 60,000 191,000 3.1833 3.083 3.083 3.181 3.083 3.181 61,309 3.1154 -3.08%
1996-12-02 0 3.250 3.175 3.300 - - 0 0 - 3.181 3.107 3.230 - - 0 - 0.00%
1996-11-29 0 3.250 3.200 3.300 3.250 3.250 20,000 65,000 3.2500 3.181 3.132 3.230 3.181 3.181 20,436 3.1806 1.56%
1996-11-28 0 3.200 3.200 3.350 3.200 3.300 50,000 162,000 3.2400 3.132 3.132 3.279 3.132 3.230 51,090 3.1708 -5.88%
1996-11-27 0 3.400 3.350 3.450 3.300 3.425 230,000 774,500 3.3674 3.327 3.279 3.376 3.230 3.352 235,016 3.2955 4.62%
1996-11-26 0 3.250 3.200 3.300 3.100 3.250 150,000 479,000 3.1933 3.181 3.132 3.230 3.034 3.181 153,271 3.1252 5.69%
1996-11-25 0 3.075 3.075 3.225 3.025 3.050 195,000 592,500 3.0385 3.009 3.009 3.156 2.960 2.985 199,253 2.9736 -0.81%
1996-11-22 0 3.100 3.100 3.250 3.100 3.100 60,000 186,000 3.1000 3.034 3.034 3.181 3.034 3.034 61,309 3.0338 -1.59%
1996-11-21 0 3.150 3.100 3.250 - - 4,000 11,200 2.8000 3.083 3.034 3.181 - - 4,087 2.7402 0.00%
1996-11-20 0 3.150 3.125 3.250 3.125 3.150 30,000 94,250 3.1417 3.083 3.058 3.181 3.058 3.083 30,654 3.0746 0.00%
1996-11-19 0 3.150 3.150 3.200 3.150 3.150 10,000 31,500 3.1500 3.083 3.083 3.132 3.083 3.083 10,218 3.0828 -1.56%
1996-11-18 0 3.200 3.150 3.250 3.200 3.200 50,000 160,000 3.2000 3.132 3.083 3.181 3.132 3.132 51,090 3.1317 0.00%
1996-11-15 0 3.200 3.100 3.300 - - 0 0 - 3.132 3.034 3.230 - - 0 - 0.00%
1996-11-14 0 3.200 3.150 3.275 3.200 3.200 10,000 32,000 3.2000 3.132 3.083 3.205 3.132 3.132 10,218 3.1317 3.23%
1996-11-13 0 3.100 3.100 3.250 3.100 3.100 10,000 31,000 3.1000 3.034 3.034 3.181 3.034 3.034 10,218 3.0338 3.33%
1996-11-12 0 3.000 3.000 3.100 2.900 2.900 10,000 29,000 2.9000 2.936 2.936 3.034 2.838 2.838 10,218 2.8381 0.00%
1996-11-11 0 3.000 2.975 3.100 3.000 3.050 30,000 90,750 3.0250 2.936 2.912 3.034 2.936 2.985 30,654 2.9604 -3.23%
1996-11-08 0 3.100 3.100 3.200 3.100 3.100 20,000 62,000 3.1000 3.034 3.034 3.132 3.034 3.034 20,436 3.0338 0.00%
1996-11-07 0 3.100 3.050 - - - 0 0 - 3.034 2.985 - - - 0 - 0.00%
1996-11-06 0 3.100 3.075 - - - 0 0 - 3.034 3.009 - - - 0 - 0.00%
1996-11-05 0 3.100 3.050 3.300 3.100 3.100 10,000 31,000 3.1000 3.034 2.985 3.230 3.034 3.034 10,218 3.0338 -5.34%
1996-11-04 0 3.275 3.125 3.275 - - 0 0 - 3.205 3.058 3.205 - - 0 - -0.76%
1996-11-01 0 3.300 - 3.350 - - 0 0 - 3.230 - 3.279 - - 0 - 0.00%
1996-10-31 0 3.300 3.100 3.300 3.300 3.300 30,000 99,000 3.3000 3.230 3.034 3.230 3.230 3.230 30,654 3.2296 0.00%
1996-10-30 0 3.300 3.300 3.400 3.300 3.300 20,000 66,000 3.3000 3.230 3.230 3.327 3.230 3.230 20,436 3.2296 -4.35%
1996-10-29 0 3.450 3.300 3.500 3.300 3.450 50,000 169,500 3.3900 3.376 3.230 3.425 3.230 3.376 51,090 3.3176 -1.43%
1996-10-28 0 3.500 3.350 3.500 3.450 3.500 260,000 901,500 3.4673 3.425 3.279 3.425 3.376 3.425 265,670 3.3933 1.45%
1996-10-25 0 3.450 3.450 3.500 3.375 3.450 170,000 580,250 3.4132 3.376 3.376 3.425 3.303 3.376 173,707 3.3404 3.76%
1996-10-24 0 3.325 3.300 3.350 3.300 3.350 161,000 533,425 3.3132 3.254 3.230 3.279 3.230 3.279 164,511 3.2425 0.76%
1996-10-23 0 3.300 3.250 3.325 3.200 3.300 250,000 816,250 3.2650 3.230 3.181 3.254 3.132 3.230 255,452 3.1953 3.12%
1996-10-22 0 3.200 3.200 3.225 3.025 3.200 120,000 373,500 3.1125 3.132 3.132 3.156 2.960 3.132 122,617 3.0461 1.59%
1996-10-18 0 3.150 3.150 - 3.025 3.050 80,000 242,500 3.0313 3.083 3.083 - 2.960 2.985 81,745 2.9666 4.13%
1996-10-17 0 3.025 3.025 3.050 3.000 3.025 80,000 241,750 3.0219 2.960 2.960 2.985 2.936 2.960 81,745 2.9574 -0.82%
1996-10-16 0 3.050 3.025 3.050 3.000 3.050 80,000 243,250 3.0406 2.985 2.960 2.985 2.936 2.985 81,745 2.9757 0.00%
1996-10-15 0 3.050 3.025 3.100 3.050 3.050 20,000 61,000 3.0500 2.985 2.960 3.034 2.985 2.985 20,436 2.9849 0.00%
1996-10-14 0 3.050 3.025 3.050 2.975 3.050 60,000 181,750 3.0292 2.985 2.960 2.985 2.912 2.985 61,309 2.9645 -0.81%
1996-10-11 0 3.075 3.050 3.100 3.050 3.075 30,000 91,750 3.0583 3.009 2.985 3.034 2.985 3.009 30,654 2.9931 0.00%
1996-10-10 0 3.075 3.050 3.100 3.050 3.075 70,000 214,000 3.0571 3.009 2.985 3.034 2.985 3.009 71,527 2.9919 0.82%
1996-10-09 0 3.050 3.050 3.100 3.000 3.050 30,000 91,000 3.0333 2.985 2.985 3.034 2.936 2.985 30,654 2.9686 -1.61%
1996-10-08 0 3.100 3.100 3.200 3.100 3.100 50,000 155,000 3.1000 3.034 3.034 3.132 3.034 3.034 51,090 3.0338 0.00%
1996-10-07 0 3.100 3.100 3.125 3.100 3.125 85,000 263,625 3.1015 3.034 3.034 3.058 3.034 3.058 86,854 3.0353 -0.80%
1996-10-04 0 3.125 3.100 3.200 3.125 3.125 40,000 125,000 3.1250 3.058 3.034 3.132 3.058 3.058 40,872 3.0583 0.81%
1996-10-03 0 3.100 3.100 3.125 3.100 3.100 70,000 217,000 3.1000 3.034 3.034 3.058 3.034 3.034 71,527 3.0338 0.00%
1996-10-02 0 3.100 3.100 3.125 3.100 3.150 120,000 374,000 3.1167 3.034 3.034 3.058 3.034 3.083 122,617 3.0501 -0.80%
1996-10-01 0 3.125 3.125 3.200 3.100 3.100 40,000 124,000 3.1000 3.058 3.058 3.132 3.034 3.034 40,872 3.0338 0.81%
1996-09-30 0 3.100 2.950 - 3.100 3.100 10,000 31,000 3.1000 3.034 2.887 - 3.034 3.034 10,218 3.0338 3.33%
1996-09-27 0 3.000 3.000 3.100 3.000 3.000 20,000 60,000 3.0000 2.936 2.936 3.034 2.936 2.936 20,436 2.9360 -1.64%
1996-09-26 0 3.050 3.050 3.100 3.000 3.050 40,000 121,000 3.0250 2.985 2.985 3.034 2.936 2.985 40,872 2.9604 1.67%
1996-09-25 0 3.000 3.000 3.100 - - 1 3 3.0000 2.936 2.936 3.034 - - 1 2.9360 0.00%
1996-09-24 0 3.000 2.900 3.100 3.000 3.050 80,000 241,000 3.0125 2.936 2.838 3.034 2.936 2.985 81,745 2.9482 0.84%
1996-09-23 0 2.975 2.975 3.100 - - 0 0 - 2.912 2.912 3.034 - - 0 - 0.85%
1996-09-20 0 2.950 2.875 - - - 0 0 - 2.887 2.814 - - - 0 - 0.00%
1996-09-19 0 2.950 2.900 3.100 2.900 2.950 90,000 262,000 2.9111 2.887 2.838 3.034 2.838 2.887 91,963 2.8490 1.72%
1996-09-18 0 2.900 2.900 3.000 2.900 2.900 42,000 121,500 2.8929 2.838 2.838 2.936 2.838 2.838 42,916 2.8311 -4.13%
1996-09-17 0 3.025 - 3.025 - - 0 0 - 2.960 - 2.960 - - 0 - -0.82%
1996-09-16 0 3.050 - 3.075 - - 0 0 - 2.985 - 3.009 - - 0 - 0.00%
1996-09-13 0 3.050 - 3.050 - - 0 0 - 2.985 - 2.985 - - 0 - 0.00%
1996-09-12 0 3.050 - 3.100 - - 0 0 - 2.985 - 3.034 - - 0 - 0.00%
1996-09-11 0 3.050 - 3.100 - - 0 0 - 2.985 - 3.034 - - 0 - 0.00%
1996-09-10 0 3.050 - 3.100 - - 0 0 - 2.985 - 3.034 - - 0 - 0.00%
1996-09-09 0 3.050 - - - - 0 0 - 2.985 - - - - 0 - 0.00%
1996-09-06 0 3.050 3.000 3.050 - - 0 0 - 2.985 2.936 2.985 - - 0 - 0.00%
1996-09-05 0 3.050 3.025 3.100 3.025 3.050 30,000 91,250 3.0417 2.985 2.960 3.034 2.960 2.985 30,654 2.9767 0.00%
1996-09-04 0 3.050 3.000 3.075 - - 0 0 - 2.985 2.936 3.009 - - 0 - 0.00%
1996-09-03 0 3.050 3.000 3.100 3.050 3.100 100,000 307,500 3.0750 2.985 2.936 3.034 2.985 3.034 102,181 3.0094 -0.81%
1996-09-02 0 3.075 - 3.100 - - 0 0 - 3.009 - 3.034 - - 0 - 0.00%
1996-08-30 0 3.075 2.900 3.100 3.075 3.075 10,000 30,750 3.0750 3.009 2.838 3.034 3.009 3.009 10,218 3.0094 -0.81%
1996-08-29 0 3.100 3.075 3.150 3.100 3.100 10,000 31,000 3.1000 3.034 3.009 3.083 3.034 3.034 10,218 3.0338 0.81%
1996-08-28 0 3.075 3.075 - 3.075 3.075 10,000 30,750 3.0750 3.009 3.009 - 3.009 3.009 10,218 3.0094 0.00%
1996-08-27 0 3.075 3.075 3.150 3.075 3.075 30,000 92,250 3.0750 3.009 3.009 3.083 3.009 3.009 30,654 3.0094 -0.81%
1996-08-23 0 3.100 3.075 3.125 - - 0 0 - 3.034 3.009 3.058 - - 0 - 0.00%
1996-08-22 0 3.100 3.075 - 3.100 3.100 10,000 31,000 3.1000 3.034 3.009 - 3.034 3.034 10,218 3.0338 0.00%
1996-08-21 0 3.100 3.100 3.125 3.100 3.100 30,000 93,000 3.1000 3.034 3.034 3.058 3.034 3.034 30,654 3.0338 0.00%
1996-08-20 0 3.100 3.100 3.175 3.100 3.100 40,000 124,000 3.1000 3.034 3.034 3.107 3.034 3.034 40,872 3.0338 -1.59%
1996-08-19 0 3.150 3.100 3.200 - - 0 0 - 3.083 3.034 3.132 - - 0 - 0.00%
1996-08-16 0 3.150 3.100 3.200 3.100 3.150 70,000 218,500 3.1214 3.083 3.034 3.132 3.034 3.083 71,527 3.0548 1.61%
1996-08-15 0 3.100 3.100 3.200 3.100 3.125 70,000 217,250 3.1036 3.034 3.034 3.132 3.034 3.058 71,527 3.0373 -1.59%
1996-08-14 0 3.150 3.150 3.200 3.125 3.125 10,000 31,250 3.1250 3.083 3.083 3.132 3.058 3.058 10,218 3.0583 0.00%
1996-08-13 0 3.150 3.125 3.200 - - 5,000 14,250 2.8500 3.083 3.058 3.132 - - 5,109 2.7892 0.00%
1996-08-12 0 3.150 3.150 3.200 3.150 3.150 10,000 31,500 3.1500 3.083 3.083 3.132 3.083 3.083 10,218 3.0828 -1.56%
1996-08-09 0 3.200 3.150 3.275 3.200 3.200 10,000 32,000 3.2000 3.132 3.083 3.205 3.132 3.132 10,218 3.1317 0.00%
1996-08-08 0 3.200 3.225 3.250 3.200 3.200 40,000 128,000 3.2000 3.132 3.156 3.181 3.132 3.132 40,872 3.1317 0.00%
1996-08-07 0 3.200 3.200 3.300 3.150 3.200 50,000 158,500 3.1700 3.132 3.132 3.230 3.083 3.132 51,090 3.1023 3.23%
1996-08-06 0 3.100 3.100 3.150 3.000 3.125 100,000 305,750 3.0575 3.034 3.034 3.083 2.936 3.058 102,181 2.9922 1.64%
1996-08-05 0 3.050 3.050 3.075 3.050 3.050 70,000 213,500 3.0500 2.985 2.985 3.009 2.985 2.985 71,527 2.9849 0.00%
1996-08-02 0 3.050 3.050 3.100 3.050 3.075 80,000 244,500 3.0563 2.985 2.985 3.034 2.985 3.009 81,745 2.9910 -0.81%
1996-08-01 0 3.075 3.000 3.075 3.075 3.075 20,000 61,500 3.0750 3.009 2.936 3.009 3.009 3.009 20,436 3.0094 0.82%
1996-07-31 0 3.050 3.000 3.050 3.100 3.100 110,000 341,000 3.1000 2.985 2.936 2.985 3.034 3.034 112,399 3.0338 1.67%
1996-07-30 0 3.000 2.950 3.000 2.900 3.000 40,000 118,500 2.9625 2.936 2.887 2.936 2.838 2.936 40,872 2.8993 -0.83%
1996-07-29 0 3.025 2.900 3.050 - - 0 0 - 2.960 2.838 2.985 - - 0 - 0.00%
1996-07-26 0 3.025 3.025 - 3.000 3.000 10,000 30,000 3.0000 2.960 2.960 - 2.936 2.936 10,218 2.9360 4.31%
1996-07-25 0 2.900 2.900 3.000 - - 0 0 - 2.838 2.838 2.936 - - 0 - 0.00%
1996-07-24 0 2.900 2.900 - 2.900 2.900 20,000 58,000 2.9000 2.838 2.838 - 2.838 2.838 20,436 2.8381 0.00%
1996-07-23 0 2.900 2.900 - 2.900 2.900 10,000 29,000 2.9000 2.838 2.838 - 2.838 2.838 10,218 2.8381 0.00%
1996-07-22 0 2.900 2.900 2.950 2.900 2.900 10,000 29,000 2.9000 2.838 2.838 2.887 2.838 2.838 10,218 2.8381 0.00%
1996-07-19 0 2.900 2.900 2.950 - - 0 0 - 2.838 2.838 2.887 - - 0 - 0.00%
1996-07-18 0 2.900 2.900 2.950 2.900 2.925 20,000 58,250 2.9125 2.838 2.838 2.887 2.838 2.863 20,436 2.8503 0.00%
1996-07-17 0 2.900 2.900 2.950 2.900 3.000 140,000 411,250 2.9375 2.838 2.838 2.887 2.838 2.936 143,053 2.8748 -1.69%
1996-07-16 0 2.950 2.950 3.050 2.950 3.000 60,000 177,500 2.9583 2.887 2.887 2.985 2.887 2.936 61,309 2.8952 -1.67%
1996-07-15 0 3.000 2.975 3.000 - - 0 0 - 2.936 2.912 2.936 - - 0 - 0.00%
1996-07-12 0 3.000 2.950 3.050 2.950 3.000 40,000 118,500 2.9625 2.936 2.887 2.985 2.887 2.936 40,872 2.8993 -1.64%
1996-07-11 0 3.050 3.000 3.075 3.000 3.050 50,000 151,500 3.0300 2.985 2.936 3.009 2.936 2.985 51,090 2.9653 0.00%
1996-07-10 0 3.050 2.950 3.100 3.000 3.050 90,000 272,000 3.0222 2.985 2.887 3.034 2.936 2.985 91,963 2.9577 1.67%
1996-07-09 0 3.000 2.950 3.000 - - 0 0 - 2.936 2.887 2.936 - - 0 - 0.00%
1996-07-08 0 3.000 2.850 3.000 - - 0 0 - 2.936 2.789 2.936 - - 0 - 0.00%
1996-07-05 0 3.000 2.950 3.050 2.950 3.000 20,000 59,500 2.9750 2.936 2.887 2.985 2.887 2.936 20,436 2.9115 0.84%
1996-07-04 0 2.975 2.950 2.975 - - 0 0 - 2.912 2.887 2.912 - - 0 - -2.46%
1996-07-03 0 3.050 2.975 3.050 2.975 3.050 50,000 151,250 3.0250 2.985 2.912 2.985 2.912 2.985 51,090 2.9604 7.02%
1996-07-02 0 2.850 2.850 2.950 - - 0 0 - 2.789 2.789 2.887 - - 0 - 0.00%
1996-07-01 0 2.850 2.850 2.925 2.850 2.925 30,000 87,000 2.9000 2.789 2.789 2.863 2.789 2.863 30,654 2.8381 -2.56%
1996-06-28 0 2.925 2.925 3.000 - - 0 0 - 2.863 2.863 2.936 - - 0 - 0.00%
1996-06-27 0 2.925 2.850 3.000 2.925 2.925 30,000 87,750 2.9250 2.863 2.789 2.936 2.863 2.863 30,654 2.8626 3.54%
1996-06-26 0 2.825 2.800 2.925 2.825 2.950 60,000 175,750 2.9292 2.765 2.740 2.863 2.765 2.887 61,309 2.8666 -3.42%
1996-06-25 0 2.925 2.900 3.000 2.875 2.925 30,000 87,000 2.9000 2.863 2.838 2.936 2.814 2.863 30,654 2.8381 3.54%
1996-06-24 0 2.825 2.750 2.900 - - 4,000 10,100 2.5250 2.765 2.691 2.838 - - 4,087 2.4711 0.00%
1996-06-21 0 2.825 2.825 2.875 2.800 2.850 70,000 198,000 2.8286 2.765 2.765 2.814 2.740 2.789 71,527 2.7682 0.00%
1996-06-19 0 2.825 2.800 2.850 2.800 2.825 42,000 117,850 2.8060 2.765 2.740 2.789 2.740 2.765 42,916 2.7461 0.89%
1996-06-18 0 2.800 2.775 2.900 2.800 2.800 10,000 28,000 2.8000 2.740 2.716 2.838 2.740 2.740 10,218 2.7402 0.00%
1996-06-14 0 2.800 2.800 2.875 - - 0 0 - 2.740 2.740 2.814 - - 0 - 0.00%
1996-06-13 0 2.800 2.750 - - - 0 0 - 2.740 2.691 - - - 0 - 0.00%
1996-06-12 0 2.800 2.800 2.850 2.750 2.800 30,000 83,000 2.7667 2.740 2.740 2.789 2.691 2.740 30,654 2.7076 1.82%
1996-06-11 0 2.750 2.750 2.900 2.750 2.750 20,000 55,000 2.7500 2.691 2.691 2.838 2.691 2.691 20,436 2.6913 0.00%
1996-06-10 0 2.750 2.725 - 2.725 2.800 55,000 150,750 2.7409 2.691 2.667 - 2.667 2.740 56,199 2.6824 -3.51%
1996-06-07 0 2.850 2.800 2.900 - - 2,000 5,300 2.6500 2.789 2.740 2.838 - - 2,044 2.5934 0.00%
1996-06-06 0 2.850 2.800 2.900 2.850 2.850 10,000 28,500 2.8500 2.789 2.740 2.838 2.789 2.789 10,218 2.7892 0.88%
1996-06-05 0 2.825 2.800 - - - 0 0 - 2.765 2.740 - - - 0 - 0.00%
1996-06-04 0 2.825 2.825 2.925 2.825 2.825 20,000 56,500 2.8250 2.765 2.765 2.863 2.765 2.765 20,436 2.7647 0.00%
1996-06-03 0 2.825 2.825 2.900 2.825 2.825 10,000 28,250 2.8250 2.765 2.765 2.838 2.765 2.765 10,218 2.7647 -2.59%
1996-05-31 0 2.900 2.825 2.975 - - 0 0 - 2.838 2.765 2.912 - - 0 - 0.00%
1996-05-30 0 2.900 2.800 2.950 - - 0 0 - 2.838 2.740 2.887 - - 0 - 0.00%
1996-05-29 0 2.900 2.800 3.000 - - 0 0 - 2.838 2.740 2.936 - - 0 - 0.00%
1996-05-28 0 2.900 2.800 3.000 - - 0 0 - 2.838 2.740 2.936 - - 0 - 0.00%
1996-05-27 0 2.900 2.800 - - - 0 0 - 2.838 2.740 - - - 0 - 0.00%
1996-05-24 0 2.900 2.825 2.950 - - 0 0 - 2.838 2.765 2.887 - - 0 - 0.00%
1996-05-23 0 2.900 2.800 2.950 2.900 2.900 10,000 29,000 2.9000 2.838 2.740 2.887 2.838 2.838 10,218 2.8381 0.00%
1996-05-22 0 2.900 2.850 2.925 2.900 2.900 16,000 45,200 2.8250 2.838 2.789 2.863 2.838 2.838 16,349 2.7647 1.75%
1996-05-21 0 2.850 2.800 - - - 0 0 - 2.789 2.740 - - - 0 - 0.00%
1996-05-20 0 2.850 2.825 2.925 - - 0 0 - 2.789 2.765 2.863 - - 0 - 0.00%
1996-05-17 0 2.850 2.825 2.950 - - 0 0 - 2.789 2.765 2.887 - - 0 - 0.00%
1996-05-16 0 2.850 2.825 - - - 0 0 - 2.789 2.765 - - - 0 - 0.00%
1996-05-15 0 2.850 2.825 2.950 2.850 2.850 10,000 28,500 2.8500 2.789 2.765 2.887 2.789 2.789 10,218 2.7892 0.00%
1996-05-14 0 2.850 2.850 2.950 - - 0 0 - 2.789 2.789 2.887 - - 0 - 0.88%
1996-05-13 0 2.825 2.825 2.950 2.800 2.800 20,000 56,000 2.8000 2.765 2.765 2.887 2.740 2.740 20,436 2.7402 -2.59%
1996-05-10 0 2.900 2.850 - - - 0 0 - 2.838 2.789 - - - 0 - 0.00%
1996-05-09 0 2.900 2.850 3.000 - - 0 0 - 2.838 2.789 2.936 - - 0 - 0.00%
1996-05-08 0 2.900 2.850 2.975 2.900 2.900 20,000 58,000 2.9000 2.838 2.789 2.912 2.838 2.838 20,436 2.8381 -3.33%
1996-05-07 0 3.000 2.925 3.000 - - 0 0 - 2.936 2.863 2.936 - - 0 - 0.00%
1996-05-06 0 3.000 2.900 3.000 3.000 3.000 810,000 2,449,750 3.0244 2.936 2.838 2.936 2.936 2.936 827,665 2.9598 4.35%
1996-05-03 0 2.875 2.900 3.025 2.875 3.000 60,000 176,250 2.9375 2.814 2.838 2.960 2.814 2.936 61,309 2.8748 -1.71%
1996-05-02 0 2.925 2.850 2.925 2.825 2.925 130,000 372,000 2.8615 2.863 2.789 2.863 2.765 2.863 132,835 2.8005 0.86%
1996-05-01 0 2.900 2.850 2.950 2.900 2.900 10,000 29,000 2.9000 2.838 2.789 2.887 2.838 2.838 10,218 2.8381 2.65%
1996-04-30 0 2.825 2.825 2.900 - - 0 0 - 2.765 2.765 2.838 - - 0 - 0.00%
1996-04-29 0 2.825 2.825 2.950 2.800 2.800 10,000 28,000 2.8000 2.765 2.765 2.887 2.740 2.740 10,218 2.7402 -4.24%
1996-04-26 0 2.950 2.825 2.950 - - 0 0 - 2.887 2.765 2.887 - - 0 - 0.00%
1996-04-25 0 2.950 2.850 2.950 - - 0 0 - 2.887 2.789 2.887 - - 0 - 0.00%
1996-04-24 0 2.950 2.850 2.950 2.800 2.950 60,000 171,500 2.8583 2.887 2.789 2.887 2.740 2.887 61,309 2.7973 0.00%
1996-04-23 0 2.950 3.000 3.050 2.950 2.950 100,000 295,000 2.9500 2.887 2.936 2.985 2.887 2.887 102,181 2.8870 0.00%
1996-04-22 0 2.950 2.925 3.000 - - 0 0 - 2.887 2.863 2.936 - - 0 - 0.00%
1996-04-19 0 2.950 2.875 - - - 0 0 - 2.887 2.814 - - - 0 - 0.00%
1996-04-18 0 2.950 2.900 - 2.950 2.950 20,000 59,000 2.9500 2.887 2.838 - 2.887 2.887 20,436 2.8870 -2.48%
1996-04-17 0 3.025 2.975 3.025 - - 0 0 - 2.960 2.912 2.960 - - 0 - 0.00%
1996-04-16 0 3.025 3.000 3.125 2.950 3.025 20,000 59,750 2.9875 2.960 2.936 3.058 2.887 2.960 20,436 2.9237 0.00%
1996-04-15 0 3.025 2.975 3.025 3.025 3.025 10,000 30,250 3.0250 2.960 2.912 2.960 2.960 2.960 10,218 2.9604 0.00%
1996-04-12 0 3.025 3.000 3.050 - - 0 0 - 2.960 2.936 2.985 - - 0 - 0.00%
1996-04-11 0 3.025 3.025 3.075 3.025 3.025 10,000 30,250 3.0250 2.960 2.960 3.009 2.960 2.960 10,218 2.9604 -1.63%
1996-04-10 0 3.075 3.075 3.175 3.075 3.075 14,000 42,350 3.0250 3.009 3.009 3.107 3.009 3.009 14,305 2.9604 -3.15%
1996-04-09 0 3.175 - - - - 0 0 - 3.107 - - - - 0 - 0.00%
1996-04-03 0 3.175 3.075 3.200 - - 0 0 - 3.107 3.009 3.132 - - 0 - 0.00%
1996-04-02 0 3.175 3.075 3.275 3.175 3.175 20,000 63,500 3.1750 3.107 3.009 3.205 3.107 3.107 20,436 3.1072 -0.78%
1996-04-01 0 3.200 3.175 3.225 3.200 3.200 30,000 96,000 3.2000 3.132 3.107 3.156 3.132 3.132 30,654 3.1317 0.00%
1996-03-29 0 3.200 - 3.275 3.200 3.300 40,000 130,500 3.2625 3.132 - 3.205 3.132 3.230 40,872 3.1929 -3.03%
1996-03-28 0 3.300 - 3.300 - - 0 0 - 3.230 - 3.230 - - 0 - 0.00%
1996-03-27 0 3.300 3.150 3.350 3.250 3.300 75,000 244,250 3.2567 3.230 3.083 3.279 3.181 3.230 76,636 3.1872 1.54%
1996-03-26 0 3.250 3.050 3.250 3.100 3.300 30,000 96,000 3.2000 3.181 2.985 3.181 3.034 3.230 30,654 3.1317 8.33%
1996-03-25 0 3.000 2.975 3.100 3.000 3.150 90,000 273,000 3.0333 2.936 2.912 3.034 2.936 3.083 91,963 2.9686 -4.76%
1996-03-22 0 3.150 3.150 - - - 0 0 - 3.083 3.083 - - - 0 - 1.61%
1996-03-21 0 3.100 3.000 - - - 0 0 - 3.034 2.936 - - - 0 - 0.00%
1996-03-20 0 3.100 3.100 - 3.100 3.150 50,000 156,000 3.1200 3.034 3.034 - 3.034 3.083 51,090 3.0534 -4.62%
1996-03-19 0 3.250 3.200 3.300 3.250 3.250 30,000 97,500 3.2500 3.181 3.132 3.230 3.181 3.181 30,654 3.1806 -2.99%
1996-03-18 0 3.350 3.250 3.350 3.150 3.400 190,000 636,500 3.3500 3.279 3.181 3.279 3.083 3.327 194,144 3.2785 9.84%
1996-03-15 0 3.050 2.900 3.150 - - 0 0 - 2.985 2.838 3.083 - - 0 - 0.00%
1996-03-14 0 3.050 3.000 3.100 2.975 3.050 40,000 120,500 3.0125 2.985 2.936 3.034 2.912 2.985 40,872 2.9482 2.52%
1996-03-13 0 2.975 2.900 2.975 2.950 3.000 160,000 475,500 2.9719 2.912 2.838 2.912 2.887 2.936 163,489 2.9084 0.85%
1996-03-12 0 2.950 2.950 3.000 2.950 2.950 60,000 177,000 2.9500 2.887 2.887 2.936 2.887 2.887 61,309 2.8870 0.00%
1996-03-11 0 2.950 2.950 3.000 2.900 3.050 150,000 446,000 2.9733 2.887 2.887 2.936 2.838 2.985 153,271 2.9099 -6.35%
1996-03-08 0 3.150 3.150 3.200 3.150 3.150 40,000 126,000 3.1500 3.083 3.083 3.132 3.083 3.083 40,872 3.0828 -1.56%
1996-03-07 0 3.200 3.150 3.250 3.200 3.200 100,000 320,000 3.2000 3.132 3.083 3.181 3.132 3.132 102,181 3.1317 -0.78%
1996-03-06 0 3.225 3.175 3.300 3.225 3.250 65,000 209,875 3.2288 3.156 3.107 3.230 3.156 3.181 66,418 3.1599 0.00%
1996-03-05 0 3.225 3.200 3.250 3.175 3.225 60,000 192,000 3.2000 3.156 3.132 3.181 3.107 3.156 61,309 3.1317 1.57%
1996-03-04 0 3.175 3.175 3.250 3.175 3.175 10,000 31,750 3.1750 3.107 3.107 3.181 3.107 3.107 10,218 3.1072 1.60%
1996-03-01 0 3.125 3.125 3.275 3.125 3.125 35,290 108,562 3.0763 3.058 3.058 3.205 3.058 3.058 36,060 3.0106 0.81%
1996-02-29 0 3.100 3.100 3.300 3.100 3.200 70,000 223,000 3.1857 3.034 3.034 3.230 3.034 3.132 71,527 3.1177 -6.06%
1996-02-28 0 3.300 3.200 3.350 - - 0 0 - 3.230 3.132 3.279 - - 0 - 0.00%
1996-02-27 0 3.300 3.200 3.400 3.300 3.300 10,000 33,000 3.3000 3.230 3.132 3.327 3.230 3.230 10,218 3.2296 0.00%
1996-02-26 0 3.300 3.225 3.300 - - 0 0 - 3.230 3.156 3.230 - - 0 - -1.49%
1996-02-23 0 3.350 3.200 3.350 3.300 3.350 120,000 398,000 3.3167 3.279 3.132 3.279 3.230 3.279 122,617 3.2459 0.00%
1996-02-22 0 3.350 3.200 3.375 3.300 3.400 90,000 303,000 3.3667 3.279 3.132 3.303 3.230 3.327 91,963 3.2948 -1.47%
1996-02-16 0 3.400 3.300 3.450 3.400 3.400 30,000 102,000 3.4000 3.327 3.230 3.376 3.327 3.327 30,654 3.3274 1.49%
1996-02-15 0 3.350 3.250 3.350 3.350 3.350 10,000 33,500 3.3500 3.279 3.181 3.279 3.279 3.279 10,218 3.2785 -2.90%
1996-02-14 0 3.450 - 3.500 - - 0 0 - 3.376 - 3.425 - - 0 - 0.00%
1996-02-13 0 3.450 3.350 3.500 3.300 3.450 130,000 440,500 3.3885 3.376 3.279 3.425 3.230 3.376 132,835 3.3161 4.55%
1996-02-12 0 3.300 3.300 3.350 3.250 3.300 100,000 329,500 3.2950 3.230 3.230 3.279 3.181 3.230 102,181 3.2247 1.54%
1996-02-09 0 3.250 3.250 3.300 3.250 3.275 50,000 163,000 3.2600 3.181 3.181 3.230 3.181 3.205 51,090 3.1904 2.36%
1996-02-08 0 3.175 3.150 3.200 3.175 3.200 60,000 191,000 3.1833 3.107 3.083 3.132 3.107 3.132 61,309 3.1154 0.00%
1996-02-07 0 3.175 3.150 3.200 3.150 3.175 50,000 158,250 3.1650 3.107 3.083 3.132 3.083 3.107 51,090 3.0974 0.79%
1996-02-06 0 3.150 3.100 3.150 3.150 3.175 30,000 94,750 3.1583 3.083 3.034 3.083 3.083 3.107 30,654 3.0909 0.80%
1996-02-05 0 3.125 3.100 3.125 3.100 3.125 160,000 496,250 3.1016 3.058 3.034 3.058 3.034 3.058 163,489 3.0354 -2.34%
1996-02-02 0 3.200 3.150 3.200 3.150 3.300 60,000 192,000 3.2000 3.132 3.083 3.132 3.083 3.230 61,309 3.1317 -1.54%
1996-02-01 0 3.250 3.200 3.300 3.100 3.250 420,000 1,334,250 3.1768 3.181 3.132 3.230 3.034 3.181 429,160 3.1090 6.56%
1996-01-31 0 3.050 3.050 3.125 3.050 3.100 270,000 826,750 3.0620 2.985 2.985 3.058 2.985 3.034 275,888 2.9967 1.67%
1996-01-30 0 3.000 2.925 3.025 2.850 3.025 490,000 1,455,250 2.9699 2.936 2.863 2.960 2.789 2.960 500,686 2.9065 7.14%
1996-01-29 0 2.800 2.750 2.900 2.600 2.800 100,000 270,750 2.7075 2.740 2.691 2.838 2.545 2.740 102,181 2.6497 3.70%
1996-01-26 0 2.700 2.675 2.750 2.700 2.700 10,000 27,000 2.7000 2.642 2.618 2.691 2.642 2.642 10,218 2.6424 1.89%
1996-01-25 0 2.650 2.650 2.750 2.650 2.650 10,000 26,500 2.6500 2.593 2.593 2.691 2.593 2.593 10,218 2.5934 0.00%
1996-01-24 0 2.650 2.650 2.675 2.650 2.750 100,000 273,000 2.7300 2.593 2.593 2.618 2.593 2.691 102,181 2.6717 -4.50%
1996-01-23 0 2.775 2.700 2.775 2.800 2.800 10,000 28,000 2.8000 2.716 2.642 2.716 2.740 2.740 10,218 2.7402 2.78%
1996-01-22 0 2.700 2.600 2.950 2.650 2.975 184,000 526,550 2.8617 2.642 2.545 2.887 2.593 2.912 188,013 2.8006 -7.69%
1996-01-19 0 2.925 2.900 2.950 2.800 2.925 250,000 718,750 2.8750 2.863 2.838 2.887 2.740 2.863 255,452 2.8136 7.34%
1996-01-18 0 2.725 2.700 2.750 2.625 2.825 140,000 379,500 2.7107 2.667 2.642 2.691 2.569 2.765 143,053 2.6529 5.83%
1996-01-17 0 2.575 2.550 2.600 2.550 2.700 140,000 363,000 2.5929 2.520 2.496 2.545 2.496 2.642 143,053 2.5375 -4.63%
1996-01-16 0 2.700 2.650 2.725 2.575 2.700 190,000 502,500 2.6447 2.642 2.593 2.667 2.520 2.642 194,144 2.5883 5.88%
1996-01-15 0 2.550 2.475 2.550 2.425 2.550 70,000 174,000 2.4857 2.496 2.422 2.496 2.373 2.496 71,527 2.4327 5.15%
1996-01-12 0 2.425 2.425 2.500 2.400 2.425 40,000 96,500 2.4125 2.373 2.373 2.447 2.349 2.373 40,872 2.3610 3.19%
1996-01-11 0 2.350 2.350 2.450 2.300 2.400 60,000 142,500 2.3750 2.300 2.300 2.398 2.251 2.349 61,309 2.3243 -2.08%
1996-01-10 0 2.400 2.350 2.450 2.400 2.400 10,000 24,000 2.4000 2.349 2.300 2.398 2.349 2.349 10,218 2.3488 -2.04%
1996-01-09 0 2.450 2.375 2.450 2.450 2.450 40,000 98,000 2.4500 2.398 2.324 2.398 2.398 2.398 40,872 2.3977 -2.00%
1996-01-08 0 2.500 2.450 - 2.500 2.500 40,000 100,000 2.5000 2.447 2.398 - 2.447 2.447 40,872 2.4466 0.00%
1996-01-05 0 2.500 - - - - 0 0 - 2.447 - - - - 0 - 0.00%
1996-01-04 0 2.500 2.500 - 2.500 2.500 80,000 200,000 2.5000 2.447 2.447 - 2.447 2.447 81,745 2.4466 0.00%
1996-01-03 0 2.500 - 2.600 2.500 2.500 30,000 75,000 2.5000 2.447 - 2.545 2.447 2.447 30,654 2.4466 0.00%
1996-01-02 0 2.500 2.500 - - - 0 0 - 2.447 2.447 - - - 0 - 0.00%
1995-12-29 0 2.500 2.500 - 2.500 2.500 20,000 50,000 2.5000 2.447 2.447 - 2.447 2.447 20,436 2.4466 0.00%
1995-12-28 0 2.500 2.400 - 2.500 2.500 10,000 25,000 2.5000 2.447 2.349 - 2.447 2.447 10,218 2.4466 -1.96%
1995-12-27 0 2.550 - 2.650 - - 0 0 - 2.496 - 2.593 - - 0 - 0.00%
1995-12-22 0 2.550 - 2.700 - - 0 0 - 2.496 - 2.642 - - 0 - 0.00%
1995-12-21 0 2.550 2.500 2.650 - - 0 0 - 2.496 2.447 2.593 - - 0 - 0.00%
1995-12-20 0 2.550 2.500 2.650 - - 0 0 - 2.496 2.447 2.593 - - 0 - 0.00%
1995-12-19 0 2.550 - 2.700 2.550 2.550 10,000 25,500 2.5500 2.496 - 2.642 2.496 2.496 10,218 2.4956 -1.92%
1995-12-18 0 2.600 2.575 2.700 2.600 2.600 20,000 52,000 2.6000 2.545 2.520 2.642 2.545 2.545 20,436 2.5445 -3.70%
1995-12-15 0 2.700 - 2.700 - - 0 0 - 2.642 - 2.642 - - 0 - 0.00%
1995-12-14 0 2.700 - 2.725 2.675 2.700 50,000 134,500 2.6900 2.642 - 2.667 2.618 2.642 51,090 2.6326 0.00%
1995-12-13 0 2.700 2.700 2.725 2.700 2.725 70,000 189,250 2.7036 2.642 2.642 2.667 2.642 2.667 71,527 2.6459 0.00%
1995-12-12 0 2.700 2.700 2.750 2.700 2.700 10,000 27,000 2.7000 2.642 2.642 2.691 2.642 2.642 10,218 2.6424 -0.92%
1995-12-11 0 2.725 2.700 2.800 - - 0 0 - 2.667 2.642 2.740 - - 0 - 0.00%
1995-12-08 0 2.725 2.725 2.800 2.700 2.725 30,000 81,250 2.7083 2.667 2.667 2.740 2.642 2.667 30,654 2.6505 1.87%
1995-12-07 0 2.675 2.675 2.725 2.675 2.675 10,000 26,750 2.6750 2.618 2.618 2.667 2.618 2.618 10,218 2.6179 0.94%
1995-12-06 0 2.650 - 2.700 2.650 2.700 70,000 188,250 2.6893 2.593 - 2.642 2.593 2.642 71,527 2.6319 -2.75%
1995-12-05 0 2.725 2.725 - 2.700 2.725 70,000 190,000 2.7143 2.667 2.667 - 2.642 2.667 71,527 2.6564 0.00%
1995-12-04 0 2.725 2.725 2.775 2.725 2.725 10,000 27,250 2.7250 2.667 2.667 2.716 2.667 2.667 10,218 2.6668 0.00%
1995-12-01 0 2.725 2.725 2.800 - - 0 0 - 2.667 2.667 2.740 - - 0 - 0.93%
1995-11-30 0 2.700 2.700 - - - 0 0 - 2.642 2.642 - - - 0 - 0.00%
1995-11-29 0 2.700 - - - - 0 0 - 2.642 - - - - 0 - 0.00%
1995-11-28 0 2.700 - 2.775 2.700 2.700 10,000 27,000 2.7000 2.642 - 2.716 2.642 2.642 10,218 2.6424 0.00%
1995-11-27 0 2.700 2.650 - 2.700 2.700 20,000 54,000 2.7000 2.642 2.593 - 2.642 2.642 20,436 2.6424 0.00%
1995-11-24 0 2.700 2.650 2.725 2.700 2.700 100,000 270,000 2.7000 2.642 2.593 2.667 2.642 2.642 102,181 2.6424 0.00%
1995-11-23 0 2.700 2.700 2.775 - - 0 0 - 2.642 2.642 2.716 - - 0 - 0.00%
1995-11-22 0 2.700 2.700 2.725 2.700 2.700 35,000 93,750 2.6786 2.642 2.642 2.667 2.642 2.642 35,763 2.6214 0.00%
1995-11-21 0 2.700 2.700 2.775 2.700 2.700 30,000 81,000 2.7000 2.642 2.642 2.716 2.642 2.642 30,654 2.6424 0.00%
1995-11-20 0 2.700 2.700 2.750 - - 0 0 - 2.642 2.642 2.691 - - 0 - 0.00%
1995-11-17 0 2.700 2.650 2.725 2.650 2.700 110,000 296,000 2.6909 2.642 2.593 2.667 2.593 2.642 112,399 2.6335 0.00%
1995-11-16 0 2.700 2.700 2.750 2.700 2.700 40,000 108,000 2.7000 2.642 2.642 2.691 2.642 2.642 40,872 2.6424 -0.92%
1995-11-15 0 2.725 2.700 2.775 - - 0 0 - 2.667 2.642 2.716 - - 0 - 0.00%
1995-11-14 0 2.725 2.700 2.775 2.725 2.725 30,000 81,750 2.7250 2.667 2.642 2.716 2.667 2.667 30,654 2.6668 0.00%
1995-11-13 0 2.725 2.725 2.775 2.725 2.725 60,000 163,500 2.7250 2.667 2.667 2.716 2.667 2.667 61,309 2.6668 0.00%
1995-11-10 0 2.725 2.725 2.775 - - 0 0 - 2.667 2.667 2.716 - - 0 - 0.00%
1995-11-09 0 2.725 2.725 2.800 2.725 2.750 30,000 82,000 2.7333 2.667 2.667 2.740 2.667 2.691 30,654 2.6750 0.00%
1995-11-08 0 2.725 2.725 2.750 2.725 2.725 10,000 27,250 2.7250 2.667 2.667 2.691 2.667 2.667 10,218 2.6668 0.00%
1995-11-07 0 2.725 2.725 2.750 2.725 2.725 80,000 218,000 2.7250 2.667 2.667 2.691 2.667 2.667 81,745 2.6668 0.00%
1995-11-06 0 2.725 2.725 2.750 - - 0 0 - 2.667 2.667 2.691 - - 0 - 0.00%
1995-11-03 0 2.725 2.725 2.800 2.725 2.725 70,000 190,750 2.7250 2.667 2.667 2.740 2.667 2.667 71,527 2.6668 0.00%
1995-11-02 0 2.725 2.725 2.775 - - 0 0 - 2.667 2.667 2.716 - - 0 - 0.00%
1995-10-31 0 2.725 2.725 2.775 - - 0 0 - 2.667 2.667 2.716 - - 0 - 0.00%
1995-10-30 0 2.725 2.725 2.775 2.725 2.725 10,000 27,250 2.7250 2.667 2.667 2.716 2.667 2.667 10,218 2.6668 0.00%
1995-10-27 0 2.725 2.725 2.750 2.725 2.725 10,000 27,250 2.7250 2.667 2.667 2.691 2.667 2.667 10,218 2.6668 0.00%
1995-10-26 0 2.725 2.725 2.750 2.725 2.725 40,000 109,000 2.7250 2.667 2.667 2.691 2.667 2.667 40,872 2.6668 -2.68%
1995-10-25 0 2.800 2.750 2.800 2.800 2.800 10,000 28,000 2.8000 2.740 2.691 2.740 2.740 2.740 10,218 2.7402 1.82%
1995-10-24 0 2.750 2.750 2.800 2.750 2.750 10,000 27,500 2.7500 2.691 2.691 2.740 2.691 2.691 10,218 2.6913 0.00%
1995-10-23 0 2.750 2.750 2.800 2.750 2.750 120,000 330,000 2.7500 2.691 2.691 2.740 2.691 2.691 122,617 2.6913 0.00%
1995-10-20 0 2.750 2.750 2.800 - - 0 0 - 2.691 2.691 2.740 - - 0 - 0.00%
1995-10-19 0 2.750 2.750 - - - 0 0 - 2.691 2.691 - - - 0 - 0.00%
1995-10-18 0 2.750 2.750 2.800 - - 0 0 - 2.691 2.691 2.740 - - 0 - 0.00%
1995-10-17 0 2.750 2.750 - - - 0 0 - 2.691 2.691 - - - 0 - 0.00%
1995-10-16 0 2.750 2.750 2.800 2.750 2.750 40,000 110,000 2.7500 2.691 2.691 2.740 2.691 2.691 40,872 2.6913 0.00%
1995-10-13 0 2.750 2.750 2.775 2.750 2.750 20,000 55,000 2.7500 2.691 2.691 2.716 2.691 2.691 20,436 2.6913 0.00%
1995-10-12 0 2.750 2.750 2.800 2.750 2.750 50,000 137,500 2.7500 2.691 2.691 2.740 2.691 2.691 51,090 2.6913 1.85%
1995-10-11 0 2.700 2.650 2.700 - - 0 0 - 2.642 2.593 2.642 - - 0 - 0.00%
1995-10-10 0 2.700 2.700 2.800 2.700 2.700 30,000 81,000 2.7000 2.642 2.642 2.740 2.642 2.642 30,654 2.6424 0.00%
1995-10-09 0 2.700 2.650 2.800 2.700 2.700 70,000 189,000 2.7000 2.642 2.593 2.740 2.642 2.642 71,527 2.6424 0.00%
1995-10-06 0 2.700 2.700 2.800 2.700 2.700 30,000 81,000 2.7000 2.642 2.642 2.740 2.642 2.642 30,654 2.6424 0.00%
1995-10-05 0 2.700 2.675 2.800 2.675 2.700 20,000 53,750 2.6875 2.642 2.618 2.740 2.618 2.642 20,436 2.6301 0.00%
1995-10-04 0 2.700 2.700 2.800 2.650 2.700 20,000 53,500 2.6750 2.642 2.642 2.740 2.593 2.642 20,436 2.6179 1.89%
1995-10-03 0 2.650 2.650 - - - 0 0 - 2.593 2.593 - - - 0 - 0.00%
1995-10-02 0 2.650 2.650 2.750 - - 0 0 - 2.593 2.593 2.691 - - 0 - 0.00%
1995-09-29 0 2.650 2.650 2.725 2.650 2.650 15,000 39,000 2.6000 2.593 2.593 2.667 2.593 2.593 15,327 2.5445 0.00%
1995-09-28 0 2.650 2.625 2.725 - - 0 0 - 2.593 2.569 2.667 - - 0 - 0.00%
1995-09-27 0 2.650 2.650 2.725 - - 0 0 - 2.593 2.593 2.667 - - 0 - 0.95%
1995-09-26 0 2.625 2.600 2.800 - - 0 0 - 2.569 2.545 2.740 - - 0 - 0.00%
1995-09-25 0 2.625 2.625 2.800 2.625 2.625 40,000 105,000 2.6250 2.569 2.569 2.740 2.569 2.569 40,872 2.5690 -0.94%
1995-09-22 0 2.650 2.650 - 2.650 2.650 40,000 106,000 2.6500 2.593 2.593 - 2.593 2.593 40,872 2.5934 0.00%
1995-09-21 0 2.650 2.600 2.750 2.650 2.650 20,000 53,000 2.6500 2.593 2.545 2.691 2.593 2.593 20,436 2.5934 0.00%
1995-09-20 0 2.650 2.600 - 2.650 2.650 20,000 53,000 2.6500 2.593 2.545 - 2.593 2.593 20,436 2.5934 0.00%
1995-09-19 0 2.650 2.650 - - - 0 0 - 2.593 2.593 - - - 0 - 0.00%
1995-09-18 0 2.650 2.650 2.800 2.650 2.650 10,000 26,500 2.6500 2.593 2.593 2.740 2.593 2.593 10,218 2.5934 -1.85%
1995-09-15 0 2.700 2.675 2.800 2.650 2.700 40,000 107,500 2.6875 2.642 2.618 2.740 2.593 2.642 40,872 2.6301 0.93%
1995-09-14 0 2.675 2.650 2.700 2.650 2.675 70,000 186,000 2.6571 2.618 2.593 2.642 2.593 2.618 71,527 2.6004 0.00%
1995-09-13 0 2.675 2.650 2.800 2.675 2.800 30,000 82,750 2.7583 2.618 2.593 2.740 2.618 2.740 30,654 2.6995 -0.93%
1995-09-12 0 2.700 2.575 2.700 2.700 2.700 20,000 54,000 2.7000 2.642 2.520 2.642 2.642 2.642 20,436 2.6424 3.85%
1995-09-11 0 2.600 2.575 2.675 2.600 2.600 30,000 78,000 2.6000 2.545 2.520 2.618 2.545 2.545 30,654 2.5445 0.97%
1995-09-08 0 2.575 2.575 2.675 - - 0 0 - 2.520 2.520 2.618 - - 0 - 0.00%
1995-09-07 0 2.575 2.575 2.675 2.575 2.575 24,000 61,200 2.5500 2.520 2.520 2.618 2.520 2.520 24,523 2.4956 0.00%
1995-09-06 0 2.575 2.550 - - - 0 0 - 2.520 2.496 - - - 0 - 0.00%
1995-09-05 0 2.575 2.550 - - - 0 0 - 2.520 2.496 - - - 0 - 0.00%
1995-09-04 0 2.575 2.550 - - - 0 0 - 2.520 2.496 - - - 0 - 0.00%
1995-09-01 0 2.575 2.550 - 2.525 2.575 163,000 414,800 2.5448 2.520 2.496 - 2.471 2.520 166,555 2.4905 -2.83%
1995-08-31 0 2.650 - - - - 0 0 - 2.593 - - - - 0 - 0.00%
1995-08-30 0 2.650 - - - - 0 0 - 2.593 - - - - 0 - 0.00%
1995-08-29 0 2.650 2.650 2.700 2.650 2.650 10,000 26,500 2.6500 2.593 2.593 2.642 2.593 2.593 10,218 2.5934 -1.85%
1995-08-25 0 2.700 2.600 - - - 0 0 - 2.642 2.545 - - - 0 - 0.00%
1995-08-24 0 2.700 2.600 - 2.700 2.700 10,000 27,000 2.7000 2.642 2.545 - 2.642 2.642 10,218 2.6424 0.00%
1995-08-23 0 2.700 - - - - 0 0 - 2.642 - - - - 0 - 0.00%
1995-08-22 0 2.700 - 2.700 2.700 2.700 20,000 54,000 2.7000 2.642 - 2.642 2.642 2.642 20,436 2.6424 -1.82%
1995-08-21 0 2.750 - - 2.750 2.750 20,000 55,000 2.7500 2.691 - - 2.691 2.691 20,436 2.6913 0.00%
1995-08-18 0 2.750 2.550 2.850 - - 0 0 - 2.691 2.496 2.789 - - 0 - 0.00%
1995-08-17 0 2.750 - 2.850 2.750 2.750 10,000 27,500 2.7500 2.691 - 2.789 2.691 2.691 10,218 2.6913 0.00%
1995-08-16 0 2.750 2.700 2.950 2.750 2.750 10,000 27,500 2.7500 2.691 2.642 2.887 2.691 2.691 10,218 2.6913 0.92%
1995-08-15 0 2.725 2.600 2.725 2.725 2.725 10,000 27,250 2.7250 2.667 2.545 2.667 2.667 2.667 10,218 2.6668 -0.91%
1995-08-14 0 2.750 2.700 2.750 - - 0 0 - 2.691 2.642 2.691 - - 0 - 0.00%
1995-08-11 0 2.750 2.700 2.750 2.750 2.750 30,000 82,500 2.7500 2.691 2.642 2.691 2.691 2.691 30,654 2.6913 0.00%
1995-08-10 0 2.750 2.750 2.825 2.750 2.750 10,000 27,500 2.7500 2.691 2.691 2.765 2.691 2.691 10,218 2.6913 -0.90%
1995-08-09 0 2.775 2.775 2.850 2.775 2.775 20,000 55,500 2.7750 2.716 2.716 2.789 2.716 2.716 20,436 2.7158 0.00%
1995-08-08 0 2.775 2.700 2.850 2.775 2.825 50,000 140,000 2.8000 2.716 2.642 2.789 2.716 2.765 51,090 2.7402 -1.77%
1995-08-07 0 2.825 2.825 2.900 2.825 2.850 40,000 113,500 2.8375 2.765 2.765 2.838 2.765 2.789 40,872 2.7769 -0.88%
1995-08-04 0 2.850 - 2.950 2.850 2.900 28,000 79,100 2.8250 2.789 - 2.887 2.789 2.838 28,611 2.7647 -3.39%
1995-08-03 0 2.950 2.750 2.950 2.950 2.950 10,000 29,500 2.9500 2.887 2.691 2.887 2.887 2.887 10,218 2.8870 1.72%
1995-08-02 0 2.900 2.850 2.950 - - 0 0 - 2.838 2.789 2.887 - - 0 - 0.00%
1995-08-01 0 2.900 2.875 3.000 2.900 2.900 20,000 58,000 2.9000 2.838 2.814 2.936 2.838 2.838 20,436 2.8381 -0.85%
1995-07-31 0 2.925 2.825 2.925 - - 0 0 - 2.863 2.765 2.863 - - 0 - 0.00%
1995-07-28 0 2.925 2.850 2.925 - - 0 0 - 2.863 2.789 2.863 - - 0 - 0.00%
1995-07-27 0 2.925 2.900 2.950 2.925 2.950 30,000 88,250 2.9417 2.863 2.838 2.887 2.863 2.887 30,654 2.8789 2.63%
1995-07-26 0 2.850 2.825 2.950 2.850 2.850 10,000 28,500 2.8500 2.789 2.765 2.887 2.789 2.789 10,218 2.7892 0.00%
1995-07-25 0 2.850 2.850 2.900 - - 0 0 - 2.789 2.789 2.838 - - 0 - 0.88%
1995-07-24 0 2.825 2.825 2.950 2.800 2.800 10,000 28,000 2.8000 2.765 2.765 2.887 2.740 2.740 10,218 2.7402 -2.59%
1995-07-21 0 2.900 2.850 2.950 - - 0 0 - 2.838 2.789 2.887 - - 0 - 0.00%
1995-07-20 0 2.900 2.850 3.000 2.900 2.900 10,000 29,000 2.9000 2.838 2.789 2.936 2.838 2.838 10,218 2.8381 0.00%
1995-07-19 0 2.900 2.850 2.950 2.900 2.900 10,000 29,000 2.9000 2.838 2.789 2.887 2.838 2.838 10,218 2.8381 0.00%
1995-07-18 0 2.900 2.900 2.950 2.900 2.900 210,000 609,000 2.9000 2.838 2.838 2.887 2.838 2.838 214,580 2.8381 -1.69%
1995-07-17 0 2.950 2.900 3.000 2.900 2.950 30,000 87,750 2.9250 2.887 2.838 2.936 2.838 2.887 30,654 2.8626 0.85%
1995-07-14 0 2.925 2.900 2.950 2.900 2.950 100,000 292,000 2.9200 2.863 2.838 2.887 2.838 2.887 102,181 2.8577 0.86%
1995-07-13 0 2.900 2.900 2.950 2.900 2.975 20,000 58,750 2.9375 2.838 2.838 2.887 2.838 2.912 20,436 2.8748 0.87%
1995-07-12 0 2.875 2.850 2.950 2.875 2.875 10,000 28,750 2.8750 2.814 2.789 2.887 2.814 2.814 10,218 2.8136 0.00%
1995-07-11 0 2.875 2.875 3.000 2.850 2.850 20,000 57,000 2.8500 2.814 2.814 2.936 2.789 2.789 20,436 2.7892 -2.54%
1995-07-10 0 2.950 2.875 2.975 2.950 3.000 20,000 59,500 2.9750 2.887 2.814 2.912 2.887 2.936 20,436 2.9115 -1.67%
1995-07-07 0 3.000 2.900 3.000 2.950 3.000 90,000 268,750 2.9861 2.936 2.838 2.936 2.887 2.936 91,963 2.9224 0.00%
1995-07-06 0 3.000 - 3.075 3.000 3.000 260,000 780,000 3.0000 2.936 - 3.009 2.936 2.936 265,670 2.9360 0.00%
1995-07-05 0 3.000 2.900 3.075 3.000 3.000 10,000 30,000 3.0000 2.936 2.838 3.009 2.936 2.936 10,218 2.9360 3.45%
1995-07-04 0 2.900 2.875 3.000 2.900 2.900 80,000 232,000 2.9000 2.838 2.814 2.936 2.838 2.838 81,745 2.8381 -6.45%
1995-07-03 0 3.100 2.800 3.200 3.000 3.100 25,000 74,750 2.9900 3.034 2.740 3.132 2.936 3.034 25,545 2.9262 5.08%
1995-06-30 0 2.950 2.875 2.950 3.000 3.000 10,000 30,000 3.0000 2.887 2.814 2.887 2.936 2.936 10,218 2.9360 0.00%
1995-06-29 0 2.950 2.950 3.000 2.950 2.950 120,000 354,000 2.9500 2.887 2.887 2.936 2.887 2.887 122,617 2.8870 2.61%
1995-06-28 0 2.875 2.850 - 2.850 2.900 118,000 338,600 2.8695 2.814 2.789 - 2.789 2.838 120,573 2.8082 0.88%
1995-06-27 0 2.850 2.800 2.850 2.875 2.875 20,000 57,500 2.8750 2.789 2.740 2.789 2.814 2.814 20,436 2.8136 -6.56%
1995-06-26 0 3.050 - 3.050 - - 0 0 - 2.985 - 2.985 - - 0 - -0.81%
1995-06-23 0 3.075 - 3.100 - - 0 0 - 3.009 - 3.034 - - 0 - 0.00%
1995-06-22 0 3.075 - 3.075 - - 0 0 - 3.009 - 3.009 - - 0 - -1.60%
1995-06-21 0 3.125 - 3.125 - - 0 0 - 3.058 - 3.058 - - 0 - -2.34%
1995-06-20 0 3.200 - 3.200 - - 0 0 - 3.132 - 3.132 - - 0 - 0.00%
1995-06-16 0 3.200 3.200 3.250 3.100 3.200 90,000 283,000 3.1444 3.132 3.132 3.181 3.034 3.132 91,963 3.0773 3.23%
1995-06-15 0 3.100 - 3.100 3.100 3.100 30,000 93,000 3.1000 3.034 - 3.034 3.034 3.034 30,654 3.0338 0.00%
1995-06-14 0 3.100 - 3.100 - - 0 0 - 3.034 - 3.034 - - 0 - 0.00%
1995-06-13 0 3.100 3.000 3.100 - - 0 0 - 3.034 2.936 3.034 - - 0 - 0.00%
1995-06-12 0 3.100 3.050 3.100 3.000 3.100 90,000 273,250 3.0361 3.034 2.985 3.034 2.936 3.034 91,963 2.9713 1.64%
1995-06-09 0 3.050 2.950 - 2.975 3.050 40,000 119,750 2.9938 2.985 2.887 - 2.912 2.985 40,872 2.9299 5.17%
1995-06-08 0 2.900 2.850 3.000 - - 0 0 - 2.838 2.789 2.936 - - 0 - 0.00%
1995-06-07 0 2.900 2.900 2.975 2.900 2.900 20,000 58,000 2.9000 2.838 2.838 2.912 2.838 2.838 20,436 2.8381 0.00%
1995-06-06 0 2.900 2.900 2.975 2.800 2.900 400,000 1,159,000 2.8975 2.838 2.838 2.912 2.740 2.838 408,723 2.8357 3.57%
1995-06-05 0 2.800 2.800 2.900 2.800 2.900 50,000 144,000 2.8800 2.740 2.740 2.838 2.740 2.838 51,090 2.8185 -3.45%
1995-06-01 0 2.900 2.825 2.900 2.900 3.100 120,000 364,000 3.0333 2.838 2.765 2.838 2.838 3.034 122,617 2.9686 4.50%
1995-05-31 0 2.775 2.775 2.900 2.775 2.775 10,000 27,750 2.7750 2.716 2.716 2.838 2.716 2.716 10,218 2.7158 0.00%
1995-05-30 0 2.775 2.775 2.900 2.775 2.775 20,000 55,500 2.7750 2.716 2.716 2.838 2.716 2.716 20,436 2.7158 -4.31%
1995-05-29 0 2.900 2.800 2.900 2.750 2.900 50,000 142,750 2.8550 2.838 2.740 2.838 2.691 2.838 51,090 2.7941 0.00%
1995-05-26 0 2.900 2.750 2.900 - - 0 0 - 2.838 2.691 2.838 - - 0 - 0.00%
1995-05-25 0 2.900 2.750 2.900 - - 0 0 - 2.838 2.691 2.838 - - 0 - 0.00%
1995-05-24 0 2.900 2.750 2.900 2.900 2.900 30,000 87,000 2.9000 2.838 2.691 2.838 2.838 2.838 30,654 2.8381 0.00%
1995-05-23 0 2.900 2.900 3.000 - - 0 0 - 2.838 2.838 2.936 - - 0 - 0.00%
1995-05-22 0 2.900 2.900 - 2.850 2.950 70,000 203,000 2.9000 2.838 2.838 - 2.789 2.887 71,527 2.8381 -1.69%
1995-05-19 0 2.950 2.925 3.000 2.900 2.950 163,000 475,300 2.9160 2.887 2.863 2.936 2.838 2.887 166,555 2.8537 -1.67%
1995-05-18 0 3.000 2.950 3.000 2.950 3.000 190,000 561,000 2.9526 2.936 2.887 2.936 2.887 2.936 194,144 2.8896 0.00%
1995-05-17 0 3.000 2.975 3.050 3.000 3.000 60,000 180,000 3.0000 2.936 2.912 2.985 2.936 2.936 61,309 2.9360 0.84%
1995-05-16 0 2.975 2.975 3.000 2.975 3.000 60,000 179,750 2.9958 2.912 2.912 2.936 2.912 2.936 61,309 2.9319 -0.83%
1995-05-15 0 3.000 2.900 3.000 - - 0 0 - 2.936 2.838 2.936 - - 0 - 0.00%
1995-05-12 0 3.000 3.000 3.100 2.850 3.000 290,000 850,500 2.9328 2.936 2.936 3.034 2.789 2.936 296,324 2.8702 5.26%
1995-05-11 0 2.850 2.850 2.900 2.800 2.850 230,000 649,500 2.8239 2.789 2.789 2.838 2.740 2.789 235,016 2.7636 0.00%
1995-05-10 0 2.850 2.825 2.850 2.850 2.900 190,000 549,500 2.8921 2.789 2.765 2.789 2.789 2.838 194,144 2.8304 -2.56%
1995-05-09 0 2.925 2.925 2.950 2.900 3.000 80,000 235,750 2.9469 2.863 2.863 2.887 2.838 2.936 81,745 2.8840 -2.50%
1995-05-08 0 3.000 - 3.000 3.000 3.050 110,000 330,500 3.0045 2.936 - 2.936 2.936 2.985 112,399 2.9404 0.00%
1995-05-05 0 3.000 - 3.050 3.000 3.150 320,000 982,250 3.0695 2.936 - 2.985 2.936 3.083 326,979 3.0040 -4.76%
1995-05-04 0 3.150 3.150 3.200 3.150 3.175 60,000 189,250 3.1542 3.083 3.083 3.132 3.083 3.107 61,309 3.0868 -1.56%
1995-05-03 0 3.200 3.175 3.200 3.200 3.200 10,000 32,000 3.2000 3.132 3.107 3.132 3.132 3.132 10,218 3.1317 0.00%
1995-05-02 0 3.200 3.200 3.300 3.200 3.200 70,000 224,000 3.2000 3.132 3.132 3.230 3.132 3.132 71,527 3.1317 -2.29%
1995-05-01 0 3.275 3.200 3.325 - - 0 0 - 3.205 3.132 3.254 - - 0 - 0.00%
1995-04-28 0 3.275 3.300 3.350 3.250 3.250 10,000 32,500 3.2500 3.205 3.230 3.279 3.181 3.181 10,218 3.1806 -0.76%
1995-04-27 0 3.300 3.250 3.350 3.300 3.300 10,000 33,000 3.3000 3.230 3.181 3.279 3.230 3.230 10,218 3.2296 0.00%
1995-04-26 0 3.300 3.200 3.300 3.300 3.300 10,000 33,000 3.3000 3.230 3.132 3.230 3.230 3.230 10,218 3.2296 -2.94%
1995-04-25 0 3.400 3.300 3.400 3.400 3.400 50,000 170,000 3.4000 3.327 3.230 3.327 3.327 3.327 51,090 3.3274 0.00%
1995-04-24 0 3.400 - 3.400 3.400 3.400 10,000 34,000 3.4000 3.327 - 3.327 3.327 3.327 10,218 3.3274 -1.45%
1995-04-21 0 3.450 - 3.600 - - 0 0 - 3.376 - 3.523 - - 0 - 0.00%
1995-04-20 0 3.450 - 3.500 3.450 3.450 30,000 103,500 3.4500 3.376 - 3.425 3.376 3.376 30,654 3.3764 -2.82%
1995-04-19 0 3.550 3.300 3.550 3.500 3.550 30,000 105,500 3.5167 3.474 3.230 3.474 3.425 3.474 30,654 3.4416 1.43%
1995-04-18 0 3.500 3.500 3.550 3.450 3.500 120,000 419,500 3.4958 3.425 3.425 3.474 3.376 3.425 122,617 3.4212 1.45%
1995-04-13 0 3.450 3.400 3.500 - - 0 0 - 3.376 3.327 3.425 - - 0 - 0.00%
1995-04-12 0 3.450 3.450 3.500 3.350 3.500 80,000 276,500 3.4563 3.376 3.376 3.425 3.279 3.425 81,745 3.3825 0.00%
1995-04-11 0 3.450 3.350 3.550 3.450 3.600 90,000 321,000 3.5667 3.376 3.279 3.474 3.376 3.523 91,963 3.4905 -6.76%
1995-04-10 0 3.700 - 3.750 3.700 3.750 80,000 298,500 3.7313 3.621 - 3.670 3.621 3.670 81,745 3.6516 -1.99%
1995-04-07 0 3.775 - 3.800 3.775 3.825 7,910,000 30,048,750 3.7988 3.694 - 3.719 3.694 3.743 8,082,505 3.7178 -0.66%
1995-04-06 0 3.800 3.700 3.800 3.775 3.850 370,000 1,414,500 3.8230 3.719 3.621 3.719 3.694 3.768 378,069 3.7414 -0.65%
1995-04-04 0 3.825 3.825 3.950 3.750 3.750 10,000 37,500 3.7500 3.743 3.743 3.866 3.670 3.670 10,218 3.6700 2.00%
1995-04-03 0 3.750 3.750 3.900 3.750 3.900 30,000 115,000 3.8333 3.670 3.670 3.817 3.670 3.817 30,654 3.7515 -5.06%
1995-03-31 0 3.950 3.925 3.950 3.950 3.975 130,000 514,250 3.9558 3.866 3.841 3.866 3.866 3.890 132,835 3.8713 -0.63%
1995-03-30 0 3.975 3.975 4.000 3.950 3.950 70,000 276,500 3.9500 3.890 3.890 3.915 3.866 3.866 71,527 3.8657 0.63%
1995-03-29 0 3.950 3.900 4.000 3.700 3.950 150,000 566,250 3.7750 3.866 3.817 3.915 3.621 3.866 153,271 3.6944 5.33%
1995-03-28 0 3.750 3.750 3.775 3.600 3.950 970,000 3,729,500 3.8448 3.670 3.670 3.694 3.523 3.866 991,154 3.7628 -5.06%
1995-03-27 0 3.950 3.950 4.050 3.950 4.175 290,000 1,181,000 4.0724 3.866 3.866 3.964 3.866 4.086 296,324 3.9855 -4.82%
1995-03-24 0 4.150 4.150 4.175 4.100 4.175 330,000 1,363,250 4.1311 4.061 4.061 4.086 4.012 4.086 337,197 4.0429 -0.60%
1995-03-23 0 4.175 4.175 4.200 4.000 4.150 387,500 1,575,000 4.0645 4.086 4.086 4.110 3.915 4.061 395,951 3.9778 5.70%
1995-03-22 0 3.950 3.950 3.975 3.925 4.000 170,000 673,250 3.9603 3.866 3.866 3.890 3.841 3.915 173,707 3.8758 -0.63%
1995-03-21 0 3.975 3.975 4.000 3.950 4.025 1,150,000 4,583,000 3.9852 3.890 3.890 3.915 3.866 3.939 1,175,080 3.9002 0.00%
1995-03-20 0 3.975 3.975 4.000 3.950 3.975 370,000 1,463,000 3.9541 3.890 3.890 3.915 3.866 3.890 378,069 3.8697 0.63%
1995-03-17 0 3.950 3.900 3.950 3.800 4.100 220,000 858,500 3.9023 3.866 3.817 3.866 3.719 4.012 224,798 3.8190 -4.82%
1995-03-16 0 4.150 4.125 4.150 4.100 4.200 580,000 2,399,000 4.1362 4.061 4.037 4.061 4.012 4.110 592,649 4.0479 -0.60%
1995-03-15 0 4.175 4.150 4.200 4.000 4.200 590,000 2,422,500 4.1059 4.086 4.061 4.110 3.915 4.110 602,867 4.0183 5.70%
1995-03-14 0 3.950 3.900 3.950 3.825 4.150 640,000 2,523,000 3.9422 3.866 3.817 3.866 3.743 4.061 653,957 3.8580 3.27%
1995-03-13 0 3.825 3.800 3.850 3.700 3.850 290,000 1,100,500 3.7948 3.743 3.719 3.768 3.621 3.768 296,324 3.7138 -1.29%
1995-03-10 0 3.875 3.875 3.900 3.825 3.975 650,000 2,543,250 3.9127 3.792 3.792 3.817 3.743 3.890 664,175 3.8292 1.97%
1995-03-09 0 3.800 3.825 3.900 3.575 3.850 790,000 2,895,500 3.6652 3.719 3.743 3.817 3.499 3.768 807,229 3.5870 2.01%
1995-03-08 0 3.725 3.725 - 3.325 3.650 4,470,000 15,470,000 3.4609 3.645 3.645 - 3.254 3.572 4,567,484 3.3870 12.03%
1995-03-07 0 3.325 3.300 3.350 3.300 3.350 410,000 1,362,500 3.3232 3.254 3.230 3.279 3.230 3.279 418,941 3.2522 2.31%
1995-03-06 0 3.250 3.200 3.275 3.125 3.275 340,000 1,090,000 3.2059 3.181 3.132 3.205 3.058 3.205 347,415 3.1375 4.00%
1995-03-03 0 3.125 3.125 3.175 3.125 3.125 30,000 93,750 3.1250 3.058 3.058 3.107 3.058 3.058 30,654 3.0583 0.00%
1995-03-02 0 3.125 3.100 3.200 - - 0 0 - 3.058 3.034 3.132 - - 0 - 0.00%
1995-03-01 0 3.125 3.125 3.200 3.100 3.125 180,000 562,250 3.1236 3.058 3.058 3.132 3.034 3.058 183,926 3.0569 0.81%
1995-02-28 0 3.100 3.125 3.150 3.100 3.100 25,000 76,375 3.0550 3.034 3.058 3.083 3.034 3.034 25,545 2.9898 3.33%
1995-02-27 0 3.000 3.000 3.150 3.000 3.000 10,000 30,000 3.0000 2.936 2.936 3.083 2.936 2.936 10,218 2.9360 -4.00%
1995-02-24 0 3.125 3.125 - 3.000 3.025 455,000 1,369,625 3.0102 3.058 3.058 - 2.936 2.960 464,923 2.9459 4.17%
1995-02-23 0 3.000 3.000 3.050 3.000 3.000 140,000 420,000 3.0000 2.936 2.936 2.985 2.936 2.936 143,053 2.9360 0.00%
1995-02-22 0 3.000 3.000 3.100 3.000 3.000 60,000 180,000 3.0000 2.936 2.936 3.034 2.936 2.936 61,309 2.9360 0.00%
1995-02-21 0 3.000 3.000 3.100 3.000 3.000 20,000 60,000 3.0000 2.936 2.936 3.034 2.936 2.936 20,436 2.9360 0.84%
1995-02-20 0 2.975 2.975 3.000 2.900 2.975 260,000 773,500 2.9750 2.912 2.912 2.936 2.838 2.912 265,670 2.9115 -0.83%
1995-02-17 0 3.000 3.000 3.025 3.000 3.000 20,000 60,000 3.0000 2.936 2.936 2.960 2.936 2.936 20,436 2.9360 0.00%
1995-02-16 0 3.000 3.000 3.025 3.000 3.050 40,000 120,500 3.0125 2.936 2.936 2.960 2.936 2.985 40,872 2.9482 0.00%
1995-02-15 0 3.000 3.000 3.025 3.000 3.000 10,000 30,000 3.0000 2.936 2.936 2.960 2.936 2.936 10,218 2.9360 -1.64%
1995-02-14 0 3.050 3.000 3.100 3.050 3.050 10,000 30,500 3.0500 2.985 2.936 3.034 2.985 2.985 10,218 2.9849 -5.43%
1995-02-13 0 3.225 3.225 3.250 3.000 3.050 30,000 90,500 3.0167 3.156 3.156 3.181 2.936 2.985 30,654 2.9523 5.74%
1995-02-10 0 3.050 2.950 3.050 - - 0 0 - 2.985 2.887 2.985 - - 0 - 0.00%
1995-02-09 0 3.050 3.000 3.050 2.975 3.050 50,000 151,250 3.0250 2.985 2.936 2.985 2.912 2.985 51,090 2.9604 5.17%
1995-02-08 0 2.900 2.900 2.925 2.900 2.900 50,000 145,000 2.9000 2.838 2.838 2.863 2.838 2.838 51,090 2.8381 0.00%
1995-02-07 0 2.900 2.900 2.950 2.900 2.900 20,000 58,000 2.9000 2.838 2.838 2.887 2.838 2.838 20,436 2.8381 0.00%
1995-02-06 0 2.900 2.850 2.925 2.800 2.900 100,000 286,500 2.8650 2.838 2.789 2.863 2.740 2.838 102,181 2.8039 5.45%
1995-02-03 0 2.750 2.750 - - - 0 0 - 2.691 2.691 - - - 0 - 0.00%
1995-01-30 0 2.750 2.725 2.800 2.750 2.750 10,000 27,500 2.7500 2.691 2.667 2.740 2.691 2.691 10,218 2.6913 0.00%
1995-01-27 0 2.750 2.750 - 2.725 2.725 10,000 27,250 2.7250 2.691 2.691 - 2.667 2.667 10,218 2.6668 0.92%
1995-01-26 0 2.725 2.725 - 2.725 2.725 200,000 545,000 2.7250 2.667 2.667 - 2.667 2.667 204,362 2.6668 0.93%
1995-01-25 0 2.700 2.700 2.750 2.700 2.700 25,000 66,875 2.6750 2.642 2.642 2.691 2.642 2.642 25,545 2.6179 0.00%
1995-01-24 0 2.700 2.700 2.750 2.700 2.700 550,000 1,485,000 2.7000 2.642 2.642 2.691 2.642 2.642 561,995 2.6424 0.00%
1995-01-23 0 2.700 2.700 2.800 2.700 2.700 870,000 2,349,000 2.7000 2.642 2.642 2.740 2.642 2.642 888,973 2.6424 0.00%
1995-01-20 0 2.700 2.700 2.775 2.700 2.700 40,000 108,000 2.7000 2.642 2.642 2.716 2.642 2.642 40,872 2.6424 0.00%
1995-01-19 0 2.700 2.700 - 2.650 2.700 70,000 188,500 2.6929 2.642 2.642 - 2.593 2.642 71,527 2.6354 0.00%
1995-01-18 0 2.700 2.700 2.850 2.700 2.700 10,000 27,000 2.7000 2.642 2.642 2.789 2.642 2.642 10,218 2.6424 0.00%
1995-01-17 0 2.700 2.700 2.800 - - 0 0 - 2.642 2.642 2.740 - - 0 - 0.00%
1995-01-16 0 2.700 2.625 2.700 - - 0 0 - 2.642 2.569 2.642 - - 0 - 0.00%
1995-01-13 0 2.700 2.700 - 2.700 2.725 30,000 81,250 2.7083 2.642 2.642 - 2.642 2.667 30,654 2.6505 -0.92%
1995-01-12 0 2.725 2.725 2.800 2.725 2.750 80,000 219,250 2.7406 2.667 2.667 2.740 2.667 2.691 81,745 2.6821 0.00%
1995-01-11 0 2.725 2.725 2.800 2.700 2.800 50,000 136,500 2.7300 2.667 2.667 2.740 2.642 2.740 51,090 2.6717 -1.80%
1995-01-10 0 2.775 2.775 2.800 2.700 2.800 160,000 445,000 2.7813 2.716 2.716 2.740 2.642 2.740 163,489 2.7219 -0.89%
1995-01-09 0 2.800 2.800 2.850 2.800 2.900 120,000 341,000 2.8417 2.740 2.740 2.789 2.740 2.838 122,617 2.7810 -5.08%
1995-01-06 0 2.950 2.950 3.000 2.950 2.975 234,000 689,800 2.9479 2.887 2.887 2.936 2.887 2.912 239,103 2.8849 0.00%
1995-01-05 0 2.950 2.950 2.975 2.900 3.000 130,000 385,500 2.9654 2.887 2.887 2.912 2.838 2.936 132,835 2.9021 5.36%
1995-01-04 0 2.800 2.725 2.800 2.725 2.800 60,000 166,250 2.7708 2.740 2.667 2.740 2.667 2.740 61,309 2.7117 4.67%
1995-01-03 0 2.675 2.625 2.800 2.675 2.675 110,000 294,250 2.6750 2.618 2.569 2.740 2.618 2.618 112,399 2.6179 0.00%
1994-12-30 0 2.675 2.650 2.675 2.675 2.800 120,000 323,500 2.6958 2.618 2.593 2.618 2.618 2.740 122,617 2.6383 -6.14%
1994-12-29 0 2.850 2.850 2.900 2.750 2.850 95,437 264,386 2.7703 2.789 2.789 2.838 2.691 2.789 97,518 2.7111 -3.39%
1994-12-28 0 2.950 - 3.025 2.950 3.075 70,000 212,500 3.0357 2.887 - 2.960 2.887 3.009 71,527 2.9709 -4.84%
1994-12-23 0 3.100 - 3.100 3.100 3.100 20,000 62,000 3.1000 3.034 - 3.034 3.034 3.034 20,436 3.0338 0.00%
1994-12-22 0 3.100 3.100 3.125 3.100 3.100 70,000 217,000 3.1000 3.034 3.034 3.058 3.034 3.034 71,527 3.0338 0.00%
1994-12-21 0 3.100 3.100 3.125 3.100 3.150 120,000 375,500 3.1292 3.034 3.034 3.058 3.034 3.083 122,617 3.0624 -0.80%
1994-12-20 0 3.125 3.125 3.175 3.100 3.175 270,000 844,250 3.1269 3.058 3.058 3.107 3.034 3.107 275,888 3.0601 -0.79%
1994-12-19 0 3.150 3.100 3.150 3.150 3.200 110,000 350,000 3.1818 3.083 3.034 3.083 3.083 3.132 112,399 3.1139 -1.56%
1994-12-16 0 3.200 3.175 3.200 3.200 3.200 230,000 736,000 3.2000 3.132 3.107 3.132 3.132 3.132 235,016 3.1317 0.00%
1994-12-15 0 3.200 3.175 3.200 3.200 3.200 80,000 256,000 3.2000 3.132 3.107 3.132 3.132 3.132 81,745 3.1317 0.79%
1994-12-14 0 3.175 3.150 3.200 3.125 3.175 30,000 94,750 3.1583 3.107 3.083 3.132 3.058 3.107 30,654 3.0909 0.00%
1994-12-13 0 3.175 3.150 3.175 3.175 3.200 170,000 540,000 3.1765 3.107 3.083 3.107 3.107 3.132 173,707 3.1087 1.60%
1994-12-12 0 3.125 3.100 3.125 3.100 3.200 380,000 1,186,750 3.1230 3.058 3.034 3.058 3.034 3.132 388,287 3.0564 0.81%
1994-12-09 0 3.100 3.100 3.125 3.025 3.150 470,000 1,458,750 3.1037 3.034 3.034 3.058 2.960 3.083 480,250 3.0375 -4.62%
1994-12-08 0 3.250 3.175 3.250 3.200 3.250 370,000 1,191,750 3.2209 3.181 3.107 3.181 3.132 3.181 378,069 3.1522 1.56%
1994-12-07 0 3.200 3.100 3.200 3.100 3.200 210,000 663,500 3.1595 3.132 3.034 3.132 3.034 3.132 214,580 3.0921 4.92%
1994-12-06 0 3.050 3.050 3.100 3.050 3.100 130,000 399,000 3.0692 2.985 2.985 3.034 2.985 3.034 132,835 3.0037 -0.81%
1994-12-05 0 3.075 3.075 3.100 3.025 3.050 92,500 280,375 3.0311 3.009 3.009 3.034 2.960 2.985 94,517 2.9664 2.50%
1994-12-02 0 3.000 3.000 3.050 3.000 3.100 185,000 567,000 3.0649 2.936 2.936 2.985 2.936 3.034 189,035 2.9995 -5.51%
1994-12-01 0 3.175 3.175 3.225 3.100 3.300 140,000 444,000 3.1714 3.107 3.107 3.156 3.034 3.230 143,053 3.1037 4.10%
1994-11-30 0 3.050 3.050 3.100 3.025 3.050 280,000 853,250 3.0473 2.985 2.985 3.034 2.960 2.985 286,106 2.9823 0.00%
1994-11-29 0 3.050 2.950 3.100 3.000 3.050 120,000 362,750 3.0229 2.985 2.887 3.034 2.936 2.985 122,617 2.9584 3.39%
1994-11-28 0 2.950 2.850 3.000 2.950 2.975 80,000 236,500 2.9563 2.887 2.789 2.936 2.887 2.912 81,745 2.8932 0.00%
1994-11-25 0 2.950 2.950 2.975 2.950 2.975 40,000 118,500 2.9625 2.887 2.887 2.912 2.887 2.912 40,872 2.8993 -2.48%
1994-11-24 0 3.025 2.950 3.025 3.050 3.050 80,000 242,250 3.0281 2.960 2.887 2.960 2.985 2.985 81,745 2.9635 0.00%
1994-11-23 0 3.025 - 3.025 3.025 3.050 290,000 882,750 3.0440 2.960 - 2.960 2.960 2.985 296,324 2.9790 -2.42%
1994-11-22 0 3.100 3.100 3.150 3.050 3.200 20,000 62,500 3.1250 3.034 3.034 3.083 2.985 3.132 20,436 3.0583 -4.62%
1994-11-21 0 3.250 3.250 3.300 3.200 3.225 110,000 352,250 3.2023 3.181 3.181 3.230 3.132 3.156 112,399 3.1339 5.69%
1994-11-18 0 3.075 3.075 3.100 2.950 3.025 60,000 180,250 3.0042 3.009 3.009 3.034 2.887 2.960 61,309 2.9400 0.82%
1994-11-17 0 3.050 3.000 3.050 3.050 3.100 110,000 340,500 3.0955 2.985 2.936 2.985 2.985 3.034 112,399 3.0294 -1.61%
1994-11-16 0 3.100 3.050 3.100 3.000 3.100 160,000 491,500 3.0719 3.034 2.985 3.034 2.936 3.034 163,489 3.0063 3.33%
1994-11-15 0 3.000 2.975 3.100 3.000 3.000 100,000 300,000 3.0000 2.936 2.912 3.034 2.936 2.936 102,181 2.9360 -0.83%
1994-11-14 0 3.025 3.025 3.050 3.000 3.000 20,000 60,000 3.0000 2.960 2.960 2.985 2.936 2.936 20,436 2.9360 0.83%
1994-11-11 0 3.000 2.950 3.000 3.025 3.025 10,000 30,250 3.0250 2.936 2.887 2.936 2.960 2.960 10,218 2.9604 -3.23%
1994-11-10 0 3.100 3.100 3.125 3.025 3.125 20,000 61,500 3.0750 3.034 3.034 3.058 2.960 3.058 20,436 3.0094 2.48%
1994-11-09 0 3.025 3.050 3.100 3.000 3.025 210,000 631,250 3.0060 2.960 2.985 3.034 2.936 2.960 214,580 2.9418 0.83%
1994-11-08 0 3.000 3.000 3.025 2.900 3.050 150,000 446,000 2.9733 2.936 2.936 2.960 2.838 2.985 153,271 2.9099 5.26%
1994-11-07 0 2.850 2.850 2.900 2.850 2.850 100,000 285,000 2.8500 2.789 2.789 2.838 2.789 2.789 102,181 2.7892 -3.39%
1994-11-04 0 2.950 2.850 2.950 2.900 2.950 40,000 117,500 2.9375 2.887 2.789 2.887 2.838 2.887 40,872 2.8748 5.36%
1994-11-03 0 2.800 2.800 2.900 2.800 2.875 130,000 368,750 2.8365 2.740 2.740 2.838 2.740 2.814 132,835 2.7760 -1.75%
1994-11-02 0 2.850 2.800 2.850 2.800 2.925 130,000 371,000 2.8538 2.789 2.740 2.789 2.740 2.863 132,835 2.7929 -5.79%
1994-11-01 0 3.025 3.025 3.100 3.000 3.050 100,000 302,000 3.0200 2.960 2.960 3.034 2.936 2.985 102,181 2.9555 -0.82%
1994-10-31 0 3.050 3.050 3.075 2.950 3.025 120,000 359,750 2.9979 2.985 2.985 3.009 2.887 2.960 122,617 2.9339 3.39%
1994-10-28 0 2.950 2.975 3.050 2.850 2.950 190,000 557,000 2.9316 2.887 2.912 2.985 2.789 2.887 194,144 2.8690 0.85%
1994-10-27 0 2.925 2.900 2.950 2.850 2.925 60,000 172,750 2.8792 2.863 2.838 2.887 2.789 2.863 61,309 2.8177 0.00%
1994-10-26 0 2.925 2.925 2.950 2.825 2.950 180,000 520,250 2.8903 2.863 2.863 2.887 2.765 2.887 183,926 2.8286 -0.85%
1994-10-25 0 2.950 2.950 2.975 2.800 3.000 250,000 722,750 2.8910 2.887 2.887 2.912 2.740 2.936 255,452 2.8293 -7.81%
1994-10-24 0 3.200 - 3.200 - - 0 0 - 3.132 - 3.132 - - 0 - -0.78%
1994-10-21 0 3.225 - 3.225 - - 0 0 - 3.156 - 3.156 - - 0 - -0.77%
1994-10-20 0 3.250 3.100 3.275 - - 0 0 - 3.181 3.034 3.205 - - 0 - 0.00%
1994-10-19 0 3.250 3.250 3.300 - - 0 0 - 3.181 3.181 3.230 - - 0 - 3.17%
1994-10-18 0 3.150 3.150 3.250 3.150 3.350 60,000 195,750 3.2625 3.083 3.083 3.181 3.083 3.279 61,309 3.1929 -5.97%
1994-10-17 0 3.350 3.250 3.350 3.350 3.350 50,000 167,500 3.3500 3.279 3.181 3.279 3.279 3.279 51,090 3.2785 0.00%
1994-10-14 0 3.350 3.275 3.350 3.325 3.375 90,000 301,000 3.3444 3.279 3.205 3.279 3.254 3.303 91,963 3.2731 -0.74%
1994-10-12 0 3.375 3.325 3.375 3.375 3.375 20,000 67,500 3.3750 3.303 3.254 3.303 3.303 3.303 20,436 3.3030 0.00%
1994-10-11 0 3.375 3.300 3.400 - - 0 0 - 3.303 3.230 3.327 - - 0 - 0.00%
1994-10-10 0 3.375 3.200 3.375 3.400 3.425 20,000 68,250 3.4125 3.303 3.132 3.303 3.327 3.352 20,436 3.3397 -1.46%
1994-10-07 0 3.425 3.400 3.425 3.400 3.425 160,000 545,500 3.4094 3.352 3.327 3.352 3.327 3.352 163,489 3.3366 2.24%
1994-10-06 0 3.350 3.300 3.400 3.350 3.400 40,000 135,500 3.3875 3.279 3.230 3.327 3.279 3.327 40,872 3.3152 -2.19%
1994-10-05 0 3.425 3.425 3.450 3.425 3.475 170,000 587,000 3.4529 3.352 3.352 3.376 3.352 3.401 173,707 3.3792 -1.44%
1994-10-04 0 3.475 3.475 3.500 3.450 3.550 80,000 279,000 3.4875 3.401 3.401 3.425 3.376 3.474 81,745 3.4131 -2.11%
1994-10-03 0 3.550 3.500 3.550 3.550 3.650 90,000 321,500 3.5722 3.474 3.425 3.474 3.474 3.572 91,963 3.4960 -4.05%
1994-09-30 0 3.700 3.720 - 3.640 3.650 340,000 1,197,100 3.5209 3.621 3.641 - 3.562 3.572 347,415 3.4457 1.93%
1994-09-29 0 3.630 - 3.650 - - 0 0 - 3.553 - 3.572 - - 0 - 0.00%
1994-09-28 0 3.630 3.630 3.640 3.600 3.750 100,000 364,900 3.6490 3.553 3.553 3.562 3.523 3.670 102,181 3.5711 -4.47%
1994-09-27 0 3.800 3.600 3.800 - - 0 0 - 3.719 3.523 3.719 - - 0 - -2.56%
1994-09-26 0 3.900 - 3.900 3.900 3.900 10,000 39,000 3.9000 3.817 - 3.817 3.817 3.817 10,218 3.8168 -1.02%
1994-09-23 0 3.940 - 3.940 - - 0 0 - 3.856 - 3.856 - - 0 - 0.00%
1994-09-22 0 3.940 - 3.940 3.940 3.940 20,000 78,800 3.9400 3.856 - 3.856 3.856 3.856 20,436 3.8559 -1.01%
1994-09-20 0 3.980 - 3.980 - - 0 0 - 3.895 - 3.895 - - 0 - -0.50%
1994-09-19 0 4.000 - 4.000 - - 0 0 - 3.915 - 3.915 - - 0 - -1.23%
1994-09-16 0 4.050 - 4.050 - - 0 0 - 3.964 - 3.964 - - 0 - 0.00%
1994-09-15 0 4.050 - 4.050 - - 0 0 - 3.964 - 3.964 - - 0 - 0.00%
1994-09-14 0 4.050 4.010 4.050 - - 10,000 40,200 4.0200 3.964 3.924 3.964 - - 10,218 3.9342 0.00%
1994-09-13 0 4.050 4.050 4.080 4.000 4.000 10,000 40,000 4.0000 3.964 3.964 3.993 3.915 3.915 10,218 3.9146 0.25%
1994-09-12 0 4.040 - 4.100 4.040 4.040 10,000 40,400 4.0400 3.954 - 4.012 3.954 3.954 10,218 3.9538 -0.49%
1994-09-09 0 4.060 4.060 4.100 4.050 4.050 30,000 121,500 4.0500 3.973 3.973 4.012 3.964 3.964 30,654 3.9636 0.00%
1994-09-08 0 4.060 4.060 4.100 4.060 4.100 20,000 81,600 4.0800 3.973 3.973 4.012 3.973 4.012 20,436 3.9929 -0.98%
1994-09-07 0 4.100 4.070 4.100 4.100 4.100 20,000 82,000 4.1000 4.012 3.983 4.012 4.012 4.012 20,436 4.0125 0.00%
1994-09-06 0 4.100 4.090 4.130 4.100 4.100 50,000 205,000 4.1000 4.012 4.003 4.042 4.012 4.012 51,090 4.0125 0.24%
1994-09-05 0 4.090 4.060 4.120 4.090 4.130 60,000 246,500 4.1083 4.003 3.973 4.032 4.003 4.042 61,309 4.0206 -0.97%
1994-09-02 0 4.130 - 4.170 4.100 4.130 60,000 246,700 4.1117 4.042 - 4.081 4.012 4.042 61,309 4.0239 0.73%
1994-09-01 0 4.100 4.050 4.100 4.100 4.100 60,000 246,000 4.1000 4.012 3.964 4.012 4.012 4.012 61,309 4.0125 0.00%
1994-08-31 0 4.100 4.100 4.150 4.100 4.150 30,000 123,500 4.1167 4.012 4.012 4.061 4.012 4.061 30,654 4.0288 0.00%
1994-08-30 0 4.100 4.070 4.150 4.080 4.140 50,000 205,600 4.1120 4.012 3.983 4.061 3.993 4.052 51,090 4.0242 0.99%
1994-08-26 0 4.060 4.060 4.100 4.060 4.080 30,000 122,200 4.0733 3.973 3.973 4.012 3.973 3.993 30,654 3.9864 -0.49%
1994-08-25 0 4.080 4.000 4.100 4.060 4.100 40,000 163,200 4.0800 3.993 3.915 4.012 3.973 4.012 40,872 3.9929 0.00%
1994-08-24 0 4.080 - 4.100 - - 0 0 - 3.993 - 4.012 - - 0 - 0.00%
1994-08-23 0 4.080 - 4.140 4.080 4.100 20,000 81,800 4.0900 3.993 - 4.052 3.993 4.012 20,436 4.0027 -0.49%
1994-08-22 0 4.100 4.000 - 4.000 4.100 130,000 524,000 4.0308 4.012 3.915 - 3.915 4.012 132,835 3.9447 2.50%
1994-08-19 0 4.000 4.000 4.100 4.000 4.000 20,000 80,000 4.0000 3.915 3.915 4.012 3.915 3.915 20,436 3.9146 -2.44%
1994-08-18 0 4.100 4.010 4.140 4.010 4.010 10,000 40,100 4.0100 4.012 3.924 4.052 3.924 3.924 10,218 3.9244 0.00%
1994-08-17 0 4.100 4.100 4.140 4.100 4.100 10,000 41,000 4.1000 4.012 4.012 4.052 4.012 4.012 10,218 4.0125 -1.20%
1994-08-16 0 4.150 4.100 4.150 4.150 4.200 120,000 499,700 4.1642 4.061 4.012 4.061 4.061 4.110 122,617 4.0753 0.00%
1994-08-15 0 4.150 4.150 4.200 4.100 4.150 30,000 124,000 4.1333 4.061 4.061 4.110 4.012 4.061 30,654 4.0451 -0.24%
1994-08-12 0 4.160 4.100 4.200 4.120 4.160 40,000 166,000 4.1500 4.071 4.012 4.110 4.032 4.071 40,872 4.0614 0.00%
1994-08-11 0 4.160 4.160 - 4.160 4.160 50,000 206,800 4.1360 4.071 4.071 - 4.071 4.071 51,090 4.0477 1.46%
1994-08-10 0 4.100 4.060 4.140 4.100 4.100 30,000 123,000 4.1000 4.012 3.973 4.052 4.012 4.012 30,654 4.0125 0.00%
1994-08-09 0 4.100 4.100 4.160 4.100 4.160 30,000 123,800 4.1267 4.012 4.012 4.071 4.012 4.071 30,654 4.0386 -3.07%
1994-08-08 0 4.230 4.120 4.280 4.030 4.310 310,000 1,313,700 4.2377 4.140 4.032 4.189 3.944 4.218 316,761 4.1473 4.96%
1994-08-05 0 4.030 4.030 4.060 4.020 4.040 20,000 80,600 4.0300 3.944 3.944 3.973 3.934 3.954 20,436 3.9440 -0.74%
1994-08-04 0 4.060 4.050 4.080 4.000 4.090 100,000 405,300 4.0530 3.973 3.964 3.993 3.915 4.003 102,181 3.9665 1.75%
1994-08-03 0 3.990 3.930 3.990 3.980 4.050 110,000 442,100 4.0191 3.905 3.846 3.905 3.895 3.964 112,399 3.9333 0.25%
1994-08-02 0 3.980 3.920 3.980 3.920 4.050 70,000 278,800 3.9829 3.895 3.836 3.895 3.836 3.964 71,527 3.8979 -0.50%
1994-08-01 0 4.000 4.000 4.020 4.000 4.000 10,000 40,000 4.0000 3.915 3.915 3.934 3.915 3.915 10,218 3.9146 0.00%
1994-07-29 0 4.000 - 4.000 3.970 4.000 30,000 119,400 3.9800 3.915 - 3.915 3.885 3.915 30,654 3.8951 0.50%
1994-07-28 0 3.980 3.940 3.980 3.960 3.980 130,000 517,100 3.9777 3.895 3.856 3.895 3.875 3.895 132,835 3.8928 -0.50%
1994-07-27 0 4.000 4.000 - 3.920 3.920 10,000 39,200 3.9200 3.915 3.915 - 3.836 3.836 10,218 3.8363 2.04%
1994-07-26 0 3.920 3.880 3.960 3.920 3.960 30,000 118,200 3.9400 3.836 3.797 3.875 3.836 3.875 30,654 3.8559 -2.00%
1994-07-25 0 4.000 - - - - 0 0 - 3.915 - - - - 0 - 0.00%
1994-07-22 0 4.000 3.960 4.100 4.000 4.100 50,000 201,600 4.0320 3.915 3.875 4.012 3.915 4.012 51,090 3.9459 -2.91%
1994-07-21 0 4.120 4.040 4.150 4.120 4.120 10,000 41,200 4.1200 4.032 3.954 4.061 4.032 4.032 10,218 4.0321 0.00%
1994-07-20 0 4.120 4.080 4.140 4.120 4.200 70,000 290,000 4.1429 4.032 3.993 4.052 4.032 4.110 71,527 4.0544 -0.24%
1994-07-19 0 4.130 4.130 4.170 4.120 4.150 140,000 579,600 4.1400 4.042 4.042 4.081 4.032 4.061 143,053 4.0516 0.24%
1994-07-18 0 4.120 4.120 4.170 4.120 4.200 140,000 580,900 4.1493 4.032 4.032 4.081 4.032 4.110 143,053 4.0607 -1.44%
1994-07-15 0 4.180 4.190 4.200 4.100 4.200 120,000 499,900 4.1658 4.091 4.101 4.110 4.012 4.110 122,617 4.0769 2.45%
1994-07-14 0 4.080 4.020 4.080 3.900 4.080 220,000 881,500 4.0068 3.993 3.934 3.993 3.817 3.993 224,798 3.9213 6.81%
1994-07-13 0 3.820 3.820 - 3.820 3.820 10,000 38,200 3.8200 3.738 3.738 - 3.738 3.738 10,218 3.7385 2.14%
1994-07-12 0 3.740 3.700 3.800 3.680 3.740 20,000 74,200 3.7100 3.660 3.621 3.719 3.601 3.660 20,436 3.6308 1.63%
1994-07-11 0 3.680 3.650 - 3.670 3.700 60,000 221,100 3.6850 3.601 3.572 - 3.592 3.621 61,309 3.6064 0.55%
1994-07-08 0 3.660 3.620 - 3.660 3.660 30,000 109,800 3.6600 3.582 3.543 - 3.582 3.582 30,654 3.5819 -1.08%
1994-07-07 0 3.700 3.700 3.790 3.680 3.760 30,000 111,200 3.7067 3.621 3.621 3.709 3.601 3.680 30,654 3.6276 -2.63%
1994-07-06 0 3.800 3.760 3.850 3.800 3.850 70,000 267,200 3.8171 3.719 3.680 3.768 3.719 3.768 71,527 3.7357 2.70%
1994-07-05 0 3.700 3.650 3.740 3.440 3.700 90,000 316,300 3.5144 3.621 3.572 3.660 3.367 3.621 91,963 3.4394 8.82%
1994-07-04 0 3.400 3.360 - 3.400 3.440 40,000 136,400 3.4100 3.327 3.288 - 3.327 3.367 40,872 3.3372 0.00%
1994-07-01 0 3.400 3.400 - 3.350 3.350 10,000 33,500 3.3500 3.327 3.327 - 3.279 3.279 10,218 3.2785 3.03%
1994-06-30 0 3.300 3.250 - - - 0 0 - 3.230 3.181 - - - 0 - 1.54%
1994-06-29 0 3.250 3.200 - 3.250 3.250 10,000 32,500 3.2500 3.181 3.132 - 3.181 3.181 10,218 3.1806 -1.52%
1994-06-28 0 3.300 3.300 - 3.300 3.325 30,000 99,250 3.3083 3.230 3.230 - 3.230 3.254 30,654 3.2377 -2.94%
1994-06-27 0 3.400 3.375 3.475 3.400 3.400 30,000 102,000 3.4000 3.327 3.303 3.401 3.327 3.327 30,654 3.3274 -2.86%
1994-06-24 0 3.500 3.500 3.550 3.500 3.500 10,000 35,000 3.5000 3.425 3.425 3.474 3.425 3.425 10,218 3.4253 0.00%
1994-06-23 0 3.500 3.450 3.600 3.500 3.500 10,000 35,000 3.5000 3.425 3.376 3.523 3.425 3.425 10,218 3.4253 1.45%
1994-06-22 0 3.450 3.425 3.550 - - 0 0 - 3.376 3.352 3.474 - - 0 - 0.00%
1994-06-21 0 3.450 3.450 3.525 3.450 3.500 60,000 209,500 3.4917 3.376 3.376 3.450 3.376 3.425 61,309 3.4171 -2.82%
1994-06-20 0 3.550 3.525 - 3.550 3.550 30,000 106,500 3.5500 3.474 3.450 - 3.474 3.474 30,654 3.4742 -2.07%
1994-06-17 0 3.625 3.550 - - - 13,158 46,553 3.5380 3.548 3.474 - - - 13,445 3.4625 0.00%
1994-06-16 0 3.625 3.600 3.625 3.625 3.650 40,000 145,250 3.6313 3.548 3.523 3.548 3.548 3.572 40,872 3.5537 0.00%
1994-06-15 0 3.625 3.625 3.725 3.625 3.725 40,000 146,000 3.6500 3.548 3.548 3.645 3.548 3.645 40,872 3.5721 0.69%
1994-06-10 0 3.600 3.600 3.725 3.500 3.500 10,000 35,000 3.5000 3.523 3.523 3.645 3.425 3.425 10,218 3.4253 -4.00%
1994-06-09 0 3.750 3.775 - 3.750 3.800 40,000 151,000 3.7750 3.670 3.694 - 3.670 3.719 40,872 3.6944 0.00%
1994-06-08 0 3.750 3.750 3.800 3.750 3.750 20,000 75,000 3.7500 3.670 3.670 3.719 3.670 3.670 20,436 3.6700 0.00%
1994-06-07 0 3.750 3.650 3.825 3.750 3.750 10,000 37,500 3.7500 3.670 3.572 3.743 3.670 3.670 10,218 3.6700 -2.60%
1994-06-06 0 3.850 3.750 3.900 - - 0 0 - 3.768 3.670 3.817 - - 0 - 0.00%
1994-06-03 0 3.850 - 3.900 3.850 3.850 10,000 38,500 3.8500 3.768 - 3.817 3.768 3.768 10,218 3.7678 -1.28%
1994-06-02 0 3.900 3.850 3.950 3.850 3.900 90,000 349,750 3.8861 3.817 3.768 3.866 3.768 3.817 91,963 3.8032 0.65%
1994-06-01 0 3.875 3.875 3.975 3.875 3.975 40,000 157,500 3.9375 3.792 3.792 3.890 3.792 3.890 40,872 3.8535 -2.52%
1994-05-31 0 3.975 - 3.975 3.900 4.000 40,000 158,000 3.9500 3.890 - 3.890 3.817 3.915 40,872 3.8657 2.58%
1994-05-30 0 3.875 3.775 3.875 3.875 3.975 30,000 118,000 3.9333 3.792 3.694 3.792 3.792 3.890 30,654 3.8494 -2.52%
1994-05-27 0 3.975 - 4.025 3.975 4.000 20,000 79,750 3.9875 3.890 - 3.939 3.890 3.915 20,436 3.9024 -0.63%
1994-05-26 0 4.000 - 4.000 4.000 4.000 10,000 40,000 4.0000 3.915 - 3.915 3.915 3.915 10,218 3.9146 -2.44%
1994-05-25 0 4.100 3.900 4.100 4.000 4.150 80,000 325,500 4.0688 4.012 3.817 4.012 3.915 4.061 81,745 3.9819 5.13%
1994-05-24 0 3.900 3.850 4.000 - - 0 0 - 3.817 3.768 3.915 - - 0 - 0.00%
1994-05-23 0 3.900 3.850 4.100 - - 0 0 - 3.817 3.768 4.012 - - 0 - 0.00%
1994-05-20 0 3.900 3.700 4.050 3.900 4.100 90,000 359,250 3.9917 3.817 3.621 3.964 3.817 4.012 91,963 3.9065 0.00%
1994-05-19 0 3.900 3.800 3.950 3.900 4.000 50,000 197,500 3.9500 3.817 3.719 3.866 3.817 3.915 51,090 3.8657 2.63%
1994-05-18 0 3.800 3.775 3.800 3.700 3.800 60,000 225,000 3.7500 3.719 3.694 3.719 3.621 3.719 61,309 3.6700 2.70%
1994-05-17 0 3.700 3.500 3.700 3.700 3.700 70,000 259,000 3.7000 3.621 3.425 3.621 3.621 3.621 71,527 3.6210 0.00%
1994-05-16 0 3.700 3.650 3.700 - - 0 0 - 3.621 3.572 3.621 - - 0 - 0.00%
1994-05-13 0 3.700 3.650 3.750 - - 0 0 - 3.621 3.572 3.670 - - 0 - 0.00%
1994-05-12 0 3.700 - 3.750 3.700 3.800 80,000 299,500 3.7438 3.621 - 3.670 3.621 3.719 81,745 3.6638 0.00%
1994-05-11 0 3.700 3.600 3.700 3.650 3.700 70,000 258,500 3.6929 3.621 3.523 3.621 3.572 3.621 71,527 3.6140 2.78%
1994-05-10 0 3.600 3.600 3.700 3.600 3.600 20,000 72,000 3.6000 3.523 3.523 3.621 3.523 3.523 20,436 3.5232 1.41%
1994-05-09 0 3.550 3.525 3.700 3.550 3.700 30,000 109,250 3.6417 3.474 3.450 3.621 3.474 3.621 30,654 3.5639 -1.39%
1994-05-06 0 3.600 3.600 3.650 3.550 3.750 90,000 322,000 3.5778 3.523 3.523 3.572 3.474 3.670 91,963 3.5014 -2.70%
1994-05-05 0 3.700 3.550 3.700 3.750 3.850 70,000 265,000 3.7857 3.621 3.474 3.621 3.670 3.768 71,527 3.7049 -2.63%
1994-05-04 0 3.800 3.750 3.825 3.750 3.800 100,000 377,500 3.7750 3.719 3.670 3.743 3.670 3.719 102,181 3.6944 -2.56%
1994-05-03 0 3.900 3.875 4.000 3.900 4.050 270,000 1,078,000 3.9926 3.817 3.792 3.915 3.817 3.964 275,888 3.9074 -3.11%
1994-05-02 0 4.025 4.000 4.050 4.025 4.100 110,000 450,000 4.0909 3.939 3.915 3.964 3.939 4.012 112,399 4.0036 -0.62%
1994-04-29 0 4.050 4.025 4.050 4.025 4.150 210,000 857,250 4.0821 3.964 3.939 3.964 3.939 4.061 214,580 3.9950 -1.22%
1994-04-28 0 4.100 4.075 4.100 4.025 4.125 130,000 529,500 4.0731 4.012 3.988 4.012 3.939 4.037 132,835 3.9861 1.86%
1994-04-27 0 4.025 4.000 4.050 4.000 4.175 340,000 1,388,500 4.0838 3.939 3.915 3.964 3.915 4.086 347,415 3.9967 -0.62%
1994-04-26 0 4.050 4.025 4.075 4.025 4.150 340,000 1,392,250 4.0949 3.964 3.939 3.988 3.939 4.061 347,415 4.0075 -4.14%
1994-04-25 0 4.225 4.225 4.250 4.000 4.575 1,120,000 4,772,250 4.2609 4.135 4.135 4.159 3.915 4.477 1,144,425 4.1700 26.12%
1994-04-22 0 3.350 3.300 3.450 3.350 3.375 100,000 335,250 3.3525 3.279 3.230 3.376 3.279 3.303 102,181 3.2809 -1.47%
1994-04-21 0 3.400 3.350 3.450 3.300 3.450 90,000 305,000 3.3889 3.327 3.279 3.376 3.230 3.376 91,963 3.3166 -2.86%
1994-04-20 0 3.500 3.500 3.600 3.475 3.550 60,000 210,250 3.5042 3.425 3.425 3.523 3.401 3.474 61,309 3.4294 1.45%
1994-04-19 0 3.450 - - - - 0 0 - 3.376 - - - - 0 - 0.00%
1994-04-18 0 3.450 3.450 - 3.450 3.450 30,000 103,500 3.4500 3.376 3.376 - 3.376 3.376 30,654 3.3764 -1.43%
1994-04-15 0 3.500 3.400 3.575 3.500 3.575 140,000 492,000 3.5143 3.425 3.327 3.499 3.425 3.499 143,053 3.4393 -1.41%
1994-04-14 0 3.550 3.500 3.600 3.500 3.550 50,000 177,000 3.5400 3.474 3.425 3.523 3.425 3.474 51,090 3.4644 0.00%
1994-04-13 0 3.550 3.500 3.550 3.500 3.550 60,000 211,500 3.5250 3.474 3.425 3.474 3.425 3.474 61,309 3.4498 1.43%
1994-04-12 0 3.500 3.450 3.600 3.500 3.500 110,000 385,000 3.5000 3.425 3.376 3.523 3.425 3.425 112,399 3.4253 0.00%
1994-04-11 0 3.500 - 3.600 3.450 3.500 50,000 173,500 3.4700 3.425 - 3.523 3.376 3.425 51,090 3.3959 0.00%
1994-04-08 0 3.500 3.400 - - - 0 0 - 3.425 3.327 - - - 0 - 0.00%
1994-04-07 0 3.500 3.325 - - - 0 0 - 3.425 3.254 - - - 0 - 0.00%
1994-04-06 0 3.500 3.400 3.600 3.500 3.600 40,000 143,000 3.5750 3.425 3.327 3.523 3.425 3.523 40,872 3.4987 -2.78%
1994-03-31 0 3.600 3.550 3.600 3.550 3.600 50,000 178,500 3.5700 3.523 3.474 3.523 3.474 3.523 51,090 3.4938 1.41%
1994-03-30 0 3.550 3.525 - 3.500 3.550 90,000 316,000 3.5111 3.474 3.450 - 3.425 3.474 91,963 3.4362 0.00%
1994-03-29 0 3.550 3.500 3.600 3.550 3.650 90,000 325,750 3.6194 3.474 3.425 3.523 3.474 3.572 91,963 3.5422 -1.39%
1994-03-28 0 3.600 3.575 3.650 3.350 3.700 400,000 1,404,250 3.5106 3.523 3.499 3.572 3.279 3.621 408,723 3.4357 5.11%
1994-03-25 0 3.425 3.425 3.600 3.325 3.500 80,000 274,000 3.4250 3.352 3.352 3.523 3.254 3.425 81,745 3.3519 2.24%
1994-03-24 0 3.350 3.325 3.500 3.325 3.500 160,000 544,250 3.4016 3.279 3.254 3.425 3.254 3.425 163,489 3.3290 -4.29%
1994-03-23 0 3.500 3.300 3.600 3.400 3.700 170,000 614,500 3.6147 3.425 3.230 3.523 3.327 3.621 173,707 3.5376 -4.76%
1994-03-22 0 3.675 - 3.675 3.600 3.750 30,000 109,500 3.6500 3.597 - 3.597 3.523 3.670 30,654 3.5721 -2.00%
1994-03-21 0 3.750 - 3.750 3.800 3.850 20,000 76,500 3.8250 3.670 - 3.670 3.719 3.768 20,436 3.7434 -5.66%
1994-03-18 0 3.975 - 3.975 3.975 4.000 280,000 1,118,000 3.9929 3.890 - 3.890 3.890 3.915 286,106 3.9076 -0.63%
1994-03-17 0 4.000 4.000 4.050 4.000 4.000 240,000 960,000 4.0000 3.915 3.915 3.964 3.915 3.915 245,234 3.9146 -1.23%
1994-03-16 0 4.050 4.000 4.100 4.000 4.050 200,000 805,000 4.0250 3.964 3.915 4.012 3.915 3.964 204,362 3.9391 0.00%
1994-03-15 0 4.050 4.000 4.100 4.050 4.125 140,000 572,000 4.0857 3.964 3.915 4.012 3.964 4.037 143,053 3.9985 0.00%
1994-03-14 0 4.050 4.025 4.050 4.000 4.100 170,000 685,250 4.0309 3.964 3.939 3.964 3.915 4.012 173,707 3.9449 1.25%
1994-03-11 0 4.000 3.950 4.050 3.950 4.050 40,000 159,500 3.9875 3.915 3.866 3.964 3.866 3.964 40,872 3.9024 1.27%
1994-03-10 0 3.950 3.950 4.050 3.950 4.000 70,000 278,500 3.9786 3.866 3.866 3.964 3.866 3.915 71,527 3.8937 -1.25%
1994-03-09 0 4.000 3.950 4.025 4.000 4.000 130,000 520,000 4.0000 3.915 3.866 3.939 3.915 3.915 132,835 3.9146 0.00%
1994-03-08 0 4.000 4.000 4.050 4.000 4.050 80,000 321,000 4.0125 3.915 3.915 3.964 3.915 3.964 81,745 3.9269 -2.44%
1994-03-07 0 4.100 4.000 4.200 3.900 4.100 160,000 645,000 4.0313 4.012 3.915 4.110 3.817 4.012 163,489 3.9452 2.50%
1994-03-04 0 4.000 3.900 4.000 4.000 4.000 10,000 40,000 4.0000 3.915 3.817 3.915 3.915 3.915 10,218 3.9146 2.56%
1994-03-03 0 3.900 3.700 4.000 3.900 4.000 110,000 432,000 3.9273 3.817 3.621 3.915 3.817 3.915 112,399 3.8435 -1.89%
1994-03-02 0 3.975 3.850 4.000 3.975 4.000 20,000 79,750 3.9875 3.890 3.768 3.915 3.890 3.915 20,436 3.9024 0.00%
1994-03-01 0 3.975 3.850 3.975 3.950 4.000 70,000 279,500 3.9929 3.890 3.768 3.890 3.866 3.915 71,527 3.9076 -4.22%
1994-02-28 0 4.150 4.100 4.250 4.150 4.300 70,000 295,000 4.2143 4.061 4.012 4.159 4.061 4.208 71,527 4.1243 -5.68%
1994-02-25 0 4.400 - 4.400 - - 0 0 - 4.306 - 4.306 - - 0 - 0.00%
1994-02-24 0 4.400 - 4.475 4.400 4.400 50,000 220,000 4.4000 4.306 - 4.379 4.306 4.306 51,090 4.3061 -3.30%
1994-02-23 0 4.550 - 4.550 4.550 4.600 40,000 183,000 4.5750 4.453 - 4.453 4.453 4.502 40,872 4.4774 0.00%
1994-02-22 0 4.550 - 4.600 - - 0 0 - 4.453 - 4.502 - - 0 - 0.00%
1994-02-21 0 4.550 - - - - 0 0 - 4.453 - - - - 0 - 0.00%
1994-02-18 0 4.550 4.550 4.600 4.500 4.500 10,000 45,000 4.5000 4.453 4.453 4.502 4.404 4.404 10,218 4.4040 0.00%
1994-02-17 0 4.550 - 4.600 - - 0 0 - 4.453 - 4.502 - - 0 - 0.00%
1994-02-16 0 4.550 4.500 - 4.550 4.550 50,000 227,500 4.5500 4.453 4.404 - 4.453 4.453 51,090 4.4529 0.00%
1994-02-15 0 4.550 4.500 4.650 4.500 4.600 20,000 91,000 4.5500 4.453 4.404 4.551 4.404 4.502 20,436 4.4529 -1.09%
1994-02-14 0 4.600 4.600 4.800 4.600 4.600 20,000 92,000 4.6000 4.502 4.502 4.698 4.502 4.502 20,436 4.5018 -2.13%
1994-02-09 0 4.700 4.600 4.800 - - 0 0 - 4.600 4.502 4.698 - - 0 - 0.00%
1994-02-08 0 4.700 4.700 - 4.600 4.700 80,000 369,000 4.6125 4.600 4.600 - 4.502 4.600 81,745 4.5141 2.17%
1994-02-07 0 4.600 4.550 4.600 4.600 4.600 20,000 92,000 4.6000 4.502 4.453 4.502 4.502 4.502 20,436 4.5018 -2.13%
1994-02-04 0 4.700 4.650 4.775 4.650 4.725 40,000 187,250 4.6813 4.600 4.551 4.673 4.551 4.624 40,872 4.5813 -1.05%
1994-02-03 0 4.750 4.725 4.775 4.750 4.750 10,000 47,500 4.7500 4.649 4.624 4.673 4.649 4.649 10,218 4.6486 -1.04%
1994-02-02 0 4.800 4.700 4.850 4.700 4.850 60,000 286,500 4.7750 4.698 4.600 4.746 4.600 4.746 61,309 4.6731 3.23%
1994-02-01 0 4.650 4.625 - 4.650 4.650 30,000 139,500 4.6500 4.551 4.526 - 4.551 4.551 30,654 4.5508 0.54%
1994-01-31 0 4.625 4.600 4.800 4.600 4.700 100,000 466,000 4.6600 4.526 4.502 4.698 4.502 4.600 102,181 4.5605 0.00%
1994-01-28 0 4.625 4.600 4.650 4.600 4.725 230,000 1,072,000 4.6609 4.526 4.502 4.551 4.502 4.624 235,016 4.5614 -1.60%
1994-01-27 0 4.700 4.700 4.750 4.700 4.750 170,000 805,750 4.7397 4.600 4.600 4.649 4.600 4.649 173,707 4.6385 -0.53%
1994-01-26 0 4.725 4.700 4.800 4.725 4.725 30,000 141,750 4.7250 4.624 4.600 4.698 4.624 4.624 30,654 4.6242 -1.56%
1994-01-25 0 4.800 4.775 4.900 4.725 4.900 80,000 382,250 4.7781 4.698 4.673 4.795 4.624 4.795 81,745 4.6761 0.00%
1994-01-24 0 4.800 4.750 4.825 4.775 4.900 70,000 336,750 4.8107 4.698 4.649 4.722 4.673 4.795 71,527 4.7080 -2.04%
1994-01-21 0 4.900 4.850 4.900 4.825 4.950 100,000 487,750 4.8775 4.795 4.746 4.795 4.722 4.844 102,181 4.7734 1.55%
1994-01-20 0 4.825 4.800 4.900 4.800 4.825 130,000 624,250 4.8019 4.722 4.698 4.795 4.698 4.722 132,835 4.6994 -0.52%
1994-01-19 0 4.850 4.825 4.925 4.825 4.850 60,000 289,750 4.8292 4.746 4.722 4.820 4.722 4.746 61,309 4.7261 -1.02%
1994-01-18 0 4.900 4.850 5.050 4.850 4.925 140,000 682,000 4.8714 4.795 4.746 4.942 4.746 4.820 143,053 4.7675 2.62%
1994-01-17 0 4.775 4.725 4.825 4.750 4.825 180,000 862,000 4.7889 4.673 4.624 4.722 4.649 4.722 183,926 4.6867 0.00%
1994-01-14 0 4.775 4.750 4.800 4.700 4.850 50,000 239,750 4.7950 4.673 4.649 4.698 4.600 4.746 51,090 4.6927 0.53%
1994-01-13 0 4.750 4.725 4.750 4.725 4.900 210,000 998,250 4.7536 4.649 4.624 4.649 4.624 4.795 214,580 4.6521 -2.06%
1994-01-12 0 4.850 4.800 5.000 4.850 5.000 100,000 488,500 4.8850 4.746 4.698 4.893 4.746 4.893 102,181 4.7807 -2.02%
1994-01-11 0 4.950 4.925 5.000 4.950 5.000 100,000 496,500 4.9650 4.844 4.820 4.893 4.844 4.893 102,181 4.8590 -1.00%
1994-01-10 0 5.000 4.950 5.050 4.950 5.050 140,000 699,500 4.9964 4.893 4.844 4.942 4.844 4.942 143,053 4.8898 2.04%
1994-01-07 0 4.900 4.900 4.950 4.900 5.050 80,000 398,000 4.9750 4.795 4.795 4.844 4.795 4.942 81,745 4.8688 -2.97%
1994-01-06 0 5.050 5.000 5.050 5.000 5.200 100,000 505,000 5.0500 4.942 4.893 4.942 4.893 5.089 102,181 4.9422 -2.88%
1994-01-05 0 5.200 5.200 5.250 4.950 5.300 420,000 2,127,000 5.0643 5.089 5.089 5.138 4.844 5.187 429,160 4.9562 1.96%
1994-01-04 0 5.100 5.050 5.100 5.100 5.300 360,000 1,859,000 5.1639 4.991 4.942 4.991 4.991 5.187 367,851 5.0537 -1.92%
1994-01-03 0 5.200 5.200 5.300 5.150 5.200 130,000 671,000 5.1615 5.089 5.089 5.187 5.040 5.089 132,835 5.0514

Copyright & disclaimer, Privacy policy

Back to top