YUE FUNG INTERNATIONAL GROUP HOLDING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00965  1997-10-08  2002-12-13  2005-01-20
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
2005-01-19 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-30 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-29 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-28 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-27 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-26 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-21 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-20 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-19 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-16 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-15 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-14 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-13 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-12 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-09 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-08 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-07 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-06 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-05 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-01-02 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-31 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-30 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-29 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-24 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-23 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-22 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-19 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-18 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-17 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-16 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-15 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-12 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-11 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-10 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-09 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-08 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-05 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-04 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-03 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-02 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-12-01 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-28 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-27 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-26 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-25 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-24 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-21 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-20 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-19 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-18 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-17 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-14 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-13 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-12 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-11 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-10 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-07 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-06 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-05 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-04 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-11-03 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-31 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-30 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-29 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-28 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-27 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-24 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-23 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-22 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-21 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-20 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-17 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-16 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-15 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-14 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-13 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-10 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-09 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-08 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-07 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-06 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-03 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-10-02 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-30 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-29 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-26 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-25 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-24 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-23 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-22 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-19 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-18 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-17 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-16 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-15 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-11 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-10 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-09 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-08 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-05 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-04 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-03 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-02 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-09-01 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-29 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-28 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-27 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-26 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-25 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-22 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-21 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-20 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-19 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-18 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-15 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-14 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-13 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-12 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-11 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-08 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-07 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-06 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-05 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-04 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-08-01 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-31 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-30 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-29 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-28 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-25 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-24 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-23 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-22 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-21 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-18 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-17 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-16 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-15 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-14 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-11 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-10 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-09 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-08 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-07 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-04 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-03 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-07-02 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-30 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-27 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-26 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-25 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-24 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-23 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-20 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-19 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-18 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-17 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-16 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-13 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-12 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-11 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-10 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-09 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-06 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-05 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-03 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-06-02 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-30 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-29 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-28 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-27 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-26 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-23 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-22 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-21 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-20 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-19 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-16 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-15 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-14 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-13 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-12 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-09 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-07 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-06 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-05 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-05-02 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-30 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-29 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-28 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-25 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-24 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-23 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-22 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-17 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-16 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-15 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-14 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-11 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-10 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-09 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-08 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-07 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-04 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-03 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-02 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-04-01 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-31 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-28 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-27 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-26 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-25 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-24 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-21 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-20 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-19 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-18 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-17 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-14 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-13 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-12 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-11 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-10 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-07 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-06 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-05 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-04 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-03-03 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-28 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-27 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-26 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-25 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-24 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-21 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-20 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-19 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-18 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-17 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-14 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-13 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-12 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-11 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-10 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-07 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-06 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-05 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-02-04 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-30 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-29 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-28 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-27 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-24 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-23 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-22 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-21 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-20 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-17 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-16 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-15 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-14 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-13 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-10 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-09 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-08 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-07 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-06 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-03 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2003-01-02 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2002-12-31 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2002-12-30 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2002-12-27 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2002-12-24 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2002-12-23 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2002-12-20 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2002-12-19 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2002-12-18 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2002-12-17 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2002-12-16 1 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2002-12-13 0 1.050 1.050 1.060 0.990 1.050 11,250 11,338 1.0078 1.050 1.050 1.060 0.990 1.050 11,250 1.0078 7.14%
2002-12-12 0 0.980 0.980 1.060 0.960 1.060 32,500 33,410 1.0280 0.980 0.980 1.060 0.960 1.060 32,500 1.0280 -2.00%
2002-12-11 0 1.000 0.980 1.040 1.000 1.000 6,000 6,000 1.0000 1.000 0.980 1.040 1.000 1.000 6,000 1.0000 -0.99%
2002-12-10 0 1.010 0.970 1.060 - - 400 356 0.8900 1.010 0.970 1.060 - - 400 0.8900 0.00%
2002-12-09 0 1.010 1.010 1.060 1.010 1.010 11,500 11,555 1.0048 1.010 1.010 1.060 1.010 1.010 11,500 1.0048 -2.88%
2002-12-06 0 1.040 1.090 1.100 1.000 1.040 24,500 24,625 1.0051 1.040 1.090 1.100 1.000 1.040 24,500 1.0051 8.33%
2002-12-05 0 0.960 0.960 0.970 0.950 0.970 28,000 26,840 0.9586 0.960 0.960 0.970 0.950 0.970 28,000 0.9586 6.67%
2002-12-04 0 0.900 0.900 0.930 0.900 1.000 174,970 161,972 0.9257 0.900 0.900 0.930 0.900 1.000 174,970 0.9257 -11.76%
2002-12-03 0 1.020 1.020 1.100 0.950 1.080 423,000 424,540 1.0036 1.020 1.020 1.100 0.950 1.080 423,000 1.0036 -4.67%
2002-12-02 0 1.070 1.060 1.130 1.070 1.140 175,750 191,520 1.0897 1.070 1.060 1.130 1.070 1.140 175,750 1.0897 -7.76%
2002-11-29 0 1.160 1.100 1.160 1.060 1.160 103,500 114,735 1.1086 1.160 1.100 1.160 1.060 1.160 103,500 1.1086 -0.85%
2002-11-28 0 1.170 1.080 1.170 1.080 1.230 1,047,050 1,200,537 1.1466 1.170 1.080 1.170 1.080 1.230 1,047,050 1.1466 -4.88%
2002-11-27 0 1.230 1.230 1.320 1.200 1.280 195,500 237,785 1.2163 1.230 1.230 1.320 1.200 1.280 195,500 1.2163 -3.15%
2002-11-26 0 1.270 1.270 1.350 1.270 1.370 207,000 270,140 1.3050 1.270 1.270 1.350 1.270 1.370 207,000 1.3050 0.00%
2002-11-25 0 1.270 1.260 1.350 1.270 1.330 260,000 335,900 1.2919 1.270 1.260 1.350 1.270 1.330 260,000 1.2919 -5.93%
2002-11-22 0 1.350 1.350 1.480 1.350 1.420 175,870 245,742 1.3973 1.350 1.350 1.480 1.350 1.420 175,870 1.3973 -6.25%
2002-11-21 0 1.440 1.400 1.500 1.410 1.500 184,000 265,540 1.4432 1.440 1.400 1.500 1.410 1.500 184,000 1.4432 -6.49%
2002-11-20 0 1.540 1.540 1.620 1.540 1.540 10,250 15,770 1.5385 1.540 1.540 1.620 1.540 1.540 10,250 1.5385 -4.94%
2002-11-19 0 1.620 - 1.640 - - 0 0 - 1.620 - 1.640 - - 0 - 0.00%
2002-11-18 0 1.620 - 1.620 1.640 1.640 2,000 3,280 1.6400 1.620 - 1.620 1.640 1.640 2,000 1.6400 3.85%
2002-11-15 0 1.560 - 1.560 1.560 1.560 4,570 7,067 1.5464 1.560 - 1.560 1.560 1.560 4,570 1.5464 1.96%
2002-11-14 0 1.530 1.360 1.560 1.530 1.530 4,570 6,804 1.4888 1.530 1.360 1.560 1.530 1.530 4,570 1.4888 13.33%
2002-11-13 0 1.350 1.350 1.500 1.350 1.400 88,000 121,400 1.3795 1.350 1.350 1.500 1.350 1.400 88,000 1.3795 -5.59%
2002-11-12 0 1.430 1.400 1.560 1.430 1.580 124,000 183,920 1.4832 1.430 1.400 1.560 1.430 1.580 124,000 1.4832 -10.63%
2002-11-11 0 1.600 1.600 1.650 1.600 1.600 11,990 19,104 1.5933 1.600 1.600 1.650 1.600 1.600 11,990 1.5933 0.00%
2002-11-08 0 1.600 1.600 1.680 1.550 1.980 74,250 116,655 1.5711 1.600 1.600 1.680 1.550 1.980 74,250 1.5711 5.96%
2002-11-07 0 1.510 1.510 1.560 1.500 1.600 72,970 112,046 1.5355 1.510 1.510 1.560 1.500 1.600 72,970 1.5355 -2.58%
2002-11-06 0 1.550 1.540 1.630 1.520 1.600 55,000 85,210 1.5493 1.550 1.540 1.630 1.520 1.600 55,000 1.5493 -5.49%
2002-11-05 0 1.640 1.520 1.640 1.530 1.640 66,850 104,242 1.5593 1.640 1.520 1.640 1.530 1.640 66,850 1.5593 4.46%
2002-11-04 0 1.570 1.570 1.650 1.560 1.630 43,000 67,486 1.5694 1.570 1.570 1.650 1.560 1.630 43,000 1.5694 -4.85%
2002-11-01 0 1.650 1.560 1.750 1.570 1.650 23,600 37,240 1.5780 1.650 1.560 1.750 1.570 1.650 23,600 1.5780 3.12%
2002-10-31 0 1.600 1.500 1.680 1.500 1.600 43,510 67,399 1.5490 1.600 1.500 1.680 1.500 1.600 43,510 1.5490 5.26%
2002-10-30 0 1.520 1.430 1.600 1.420 1.520 30,750 44,693 1.4534 1.520 1.430 1.600 1.420 1.520 30,750 1.4534 5.56%
2002-10-29 0 1.440 1.440 1.490 1.420 1.510 99,000 142,479 1.4392 1.440 1.440 1.490 1.420 1.510 99,000 1.4392 -4.00%
2002-10-28 0 1.500 1.440 1.500 1.460 1.550 204,250 306,117 1.4987 1.500 1.440 1.500 1.460 1.550 204,250 1.4987 -4.46%
2002-10-25 0 1.570 1.480 1.570 1.290 1.580 101,110 146,604 1.4499 1.570 1.480 1.570 1.290 1.580 101,110 1.4499 20.77%
2002-10-24 0 1.300 1.300 1.400 1.270 1.270 11,400 14,540 1.2754 1.300 1.300 1.400 1.270 1.270 11,400 1.2754 0.00%
2002-10-23 0 1.300 1.250 1.380 1.220 1.300 26,000 33,480 1.2877 1.300 1.250 1.380 1.220 1.300 26,000 1.2877 9.24%
2002-10-22 0 1.190 1.130 1.220 1.130 1.250 279,840 329,868 1.1788 1.190 1.130 1.220 1.130 1.250 279,840 1.1788 -2.46%
2002-10-21 0 1.220 1.150 1.220 1.150 1.580 636,570 824,298 1.2949 1.220 1.150 1.220 1.150 1.580 636,570 1.2949 9.91%
2002-10-18 0 1.110 1.110 1.300 1.100 1.220 12,050 13,700 1.1369 1.110 1.110 1.300 1.100 1.220 12,050 1.1369 -9.02%
2002-10-17 0 1.220 1.200 1.700 1.220 1.280 88,000 108,430 1.2322 1.220 1.200 1.700 1.220 1.280 88,000 1.2322 -4.69%
2002-10-16 0 1.280 1.270 - 1.260 1.300 150,000 190,000 1.2667 1.280 1.270 - 1.260 1.300 150,000 1.2667 -5.88%
2002-10-15 0 1.360 - 1.450 1.360 1.450 66,720 92,685 1.3892 1.360 - 1.450 1.360 1.450 66,720 1.3892 -6.21%
2002-10-11 0 1.450 1.400 1.450 1.400 1.450 12,410 17,545 1.4138 1.450 1.400 1.450 1.400 1.450 12,410 1.4138 -8.81%
2002-10-10 0 1.590 - 1.590 - - 0 0 - 1.590 - 1.590 - - 0 - -0.62%
2002-10-09 0 1.600 1.400 1.600 1.400 1.600 810 1,137 1.4037 1.600 1.400 1.600 1.400 1.600 810 1.4037 0.00%
2002-10-08 0 1.600 1.450 1.600 1.480 1.600 51,160 76,217 1.4898 1.600 1.450 1.600 1.480 1.600 51,160 1.4898 0.00%
2002-10-07 0 1.600 - 1.600 1.500 1.700 64,180 103,597 1.6142 1.600 - 1.600 1.500 1.700 64,180 1.6142 -5.33%
2002-10-04 0 1.690 1.630 1.690 1.600 1.700 54,500 88,869 1.6306 1.690 1.630 1.690 1.600 1.700 54,500 1.6306 2.42%
2002-10-03 0 1.650 1.600 - 1.520 1.650 25,790 40,995 1.5896 1.650 1.600 - 1.520 1.650 25,790 1.5896 3.12%
2002-10-02 0 1.600 1.580 1.700 1.560 1.740 147,560 239,481 1.6229 1.600 1.580 1.700 1.560 1.740 147,560 1.6229 0.00%
2002-09-30 0 1.600 1.600 1.650 1.420 1.970 60,100 100,853 1.6781 1.600 1.600 1.650 1.420 1.970 60,100 1.6781 -20.00%
2002-09-27 0 0.010 - 0.010 - - 5,170,000 36,190 0.0070 2.000 - 2.000 - - 25,850 1.4000 0.00%
2002-09-26 0 0.010 - 0.010 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2002-09-25 0 0.010 - 0.010 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2002-09-24 0 0.010 - 0.010 0.010 0.010 8,650,000 61,150 0.0071 2.000 - 2.000 2.000 2.000 43,250 1.4139 0.00%
2002-09-23 0 0.010 - 0.010 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2002-09-20 0 0.010 - 0.010 - - 5,700,000 42,400 0.0074 2.000 - 2.000 - - 28,500 1.4877 0.00%
2002-09-19 0 0.010 - 0.010 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2002-09-18 0 0.010 - 0.010 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2002-09-17 0 0.010 - 0.010 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2002-09-16 0 0.010 - 0.010 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2002-09-13 0 0.010 - 0.010 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2002-09-12 0 0.010 - 0.010 0.010 0.010 2,000 20 0.0100 2.000 - 2.000 2.000 2.000 10 2.0000 0.00%
2002-09-11 0 0.010 - 0.010 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2002-09-10 0 0.010 - 0.010 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2002-09-09 0 0.010 - 0.010 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2002-09-06 0 0.010 - 0.010 0.010 0.010 62,000 620 0.0100 2.000 - 2.000 2.000 2.000 310 2.0000 0.00%
2002-09-05 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 2.000 - 2.000 2.000 2.000 5,000 2.0000 0.00%
2002-09-04 0 0.010 - 0.010 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2002-09-03 0 0.010 - 0.010 0.010 0.010 8,600,000 85,400 0.0099 2.000 - 2.000 2.000 2.000 43,000 1.9860 0.00%
2002-09-02 0 0.010 - 0.010 - - 3,000,000 24,000 0.0080 2.000 - 2.000 - - 15,000 1.6000 0.00%
2002-08-30 0 0.010 - 0.010 0.010 0.011 7,000,000 72,400 0.0103 2.000 - 2.000 2.000 2.200 35,000 2.0686 0.00%
2002-08-29 0 0.010 - 0.010 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2002-08-28 0 0.010 0.010 0.011 0.010 0.011 9,680,000 97,700 0.0101 2.000 2.000 2.200 2.000 2.200 48,400 2.0186 0.00%
2002-08-27 0 0.010 0.010 0.011 0.010 0.010 20,528,000 205,280 0.0100 2.000 2.000 2.200 2.000 2.000 102,640 2.0000 0.00%
2002-08-26 0 0.010 0.010 0.011 0.010 0.011 10,864,000 109,996 0.0101 2.000 2.000 2.200 2.000 2.200 54,320 2.0250 -16.67%
2002-08-23 0 0.012 0.011 0.012 0.011 0.013 25,038,000 314,044 0.0125 2.400 2.200 2.400 2.200 2.600 125,190 2.5085 0.00%
2002-08-22 0 0.012 0.012 0.013 0.010 0.012 27,780,000 320,886 0.0116 2.400 2.400 2.600 2.000 2.400 138,900 2.3102 20.00%
2002-08-21 0 0.010 0.010 0.011 0.010 0.011 98,608,000 908,144 0.0092 2.000 2.000 2.200 2.000 2.200 493,040 1.8419 0.00%
2002-08-20 0 0.010 - 0.010 0.010 0.010 5,900,000 54,250 0.0092 2.000 - 2.000 2.000 2.000 29,500 1.8390 0.00%
2002-08-19 0 0.010 - 0.010 0.010 0.010 7,560,000 71,500 0.0095 2.000 - 2.000 2.000 2.000 37,800 1.8915 0.00%
2002-08-16 0 0.010 - 0.010 0.010 0.010 5,498,000 47,912 0.0087 2.000 - 2.000 2.000 2.000 27,490 1.7429 0.00%
2002-08-15 0 0.010 - 0.010 0.010 0.010 5,500,000 38,000 0.0069 2.000 - 2.000 2.000 2.000 27,500 1.3818 0.00%
2002-08-14 0 0.010 - 0.010 0.010 0.010 300,000 2,800 0.0093 2.000 - 2.000 2.000 2.000 1,500 1.8667 0.00%
2002-08-13 0 0.010 - 0.010 0.010 0.010 4,700,000 34,900 0.0074 2.000 - 2.000 2.000 2.000 23,500 1.4851 0.00%
2002-08-12 0 0.010 - 0.010 0.010 0.010 20,652,000 168,716 0.0082 2.000 - 2.000 2.000 2.000 103,260 1.6339 -9.09%
2002-08-09 0 0.011 0.010 0.011 0.010 0.011 18,984,000 191,280 0.0101 2.200 2.000 2.200 2.000 2.200 94,920 2.0152 10.00%
2002-08-08 0 0.010 - 0.010 0.010 0.011 29,660,000 296,900 0.0100 2.000 - 2.000 2.000 2.200 148,300 2.0020 -9.09%
2002-08-07 0 0.011 0.010 0.011 0.010 0.014 106,652,000 1,117,880 0.0105 2.200 2.000 2.200 2.000 2.800 533,260 2.0963 0.00%
2002-08-06 0 0.011 0.012 0.013 0.011 0.014 19,990,000 258,148 0.0129 2.200 2.400 2.600 2.200 2.800 99,950 2.5828 -21.43%
2002-08-05 0 0.014 0.014 0.015 0.013 0.016 7,410,000 110,960 0.0150 2.800 2.800 3.000 2.600 3.200 37,050 2.9949 -6.67%
2002-08-02 0 0.015 0.014 0.015 0.014 0.017 14,600,000 219,000 0.0150 3.000 2.800 3.000 2.800 3.400 73,000 3.0000 -11.76%
2002-08-01 0 0.017 0.016 0.017 0.015 0.017 9,010,000 139,190 0.0154 3.400 3.200 3.400 3.000 3.400 45,050 3.0897 0.00%
2002-07-31 0 0.017 0.016 0.017 0.016 0.018 8,210,000 137,570 0.0168 3.400 3.200 3.400 3.200 3.600 41,050 3.3513 -10.53%
2002-07-30 0 0.019 0.018 0.020 0.018 0.020 16,642,000 324,708 0.0195 3.800 3.600 4.000 3.600 4.000 83,210 3.9023 -5.00%
2002-07-29 0 0.020 0.019 0.021 0.019 0.023 20,214,000 416,116 0.0206 4.000 3.800 4.200 3.800 4.600 101,070 4.1171 5.26%
2002-07-26 0 0.019 0.018 0.020 0.012 0.024 51,670,000 863,052 0.0167 3.800 3.600 4.000 2.400 4.800 258,350 3.3406 -24.00%
2002-07-25 0 0.025 0.025 0.026 0.025 0.027 5,900,000 151,752 0.0257 5.000 5.000 5.200 5.000 5.400 29,500 5.1441 -3.85%
2002-07-24 0 0.026 0.025 0.026 0.023 0.026 3,810,000 93,040 0.0244 5.200 5.000 5.200 4.600 5.200 19,050 4.8840 0.00%
2002-07-23 0 0.026 0.026 0.027 0.025 0.026 3,598,000 92,548 0.0257 5.200 5.200 5.400 5.000 5.200 17,990 5.1444 -7.14%
2002-07-22 0 0.028 0.026 0.028 0.023 0.028 9,304,000 221,672 0.0238 5.600 5.200 5.600 4.600 5.600 46,520 4.7651 7.69%
2002-07-19 0 0.026 0.025 0.027 0.026 0.027 3,500,000 93,200 0.0266 5.200 5.000 5.400 5.200 5.400 17,500 5.3257 -3.70%
2002-07-18 0 0.027 0.027 0.028 0.027 0.027 2,124,000 57,548 0.0271 5.400 5.400 5.600 5.400 5.400 10,620 5.4188 -3.57%
2002-07-17 0 0.028 0.027 0.029 0.028 0.028 3,800,000 106,400 0.0280 5.600 5.400 5.800 5.600 5.600 19,000 5.6000 -3.45%
2002-07-16 0 0.029 0.028 0.029 0.028 0.029 4,900,000 139,900 0.0286 5.800 5.600 5.800 5.600 5.800 24,500 5.7102 -3.33%
2002-07-15 0 0.030 0.029 0.030 0.029 0.030 2,580,000 74,970 0.0291 6.000 5.800 6.000 5.800 6.000 12,900 5.8116 7.14%
2002-07-12 0 0.028 0.028 0.030 - - 0 0 - 5.600 5.600 6.000 - - 0 - 0.00%
2002-07-11 0 0.028 0.028 0.030 0.028 0.030 5,382,000 154,956 0.0288 5.600 5.600 6.000 5.600 6.000 26,910 5.7583 -6.67%
2002-07-10 0 0.030 0.030 0.031 0.030 0.030 1,200,000 36,000 0.0300 6.000 6.000 6.200 6.000 6.000 6,000 6.0000 -3.23%
2002-07-09 0 0.031 0.030 0.031 0.031 0.031 500,000 15,500 0.0310 6.200 6.000 6.200 6.200 6.200 2,500 6.2000 3.33%
2002-07-08 0 0.030 0.029 0.031 0.029 0.030 1,420,000 42,180 0.0297 6.000 5.800 6.200 5.800 6.000 7,100 5.9408 3.45%
2002-07-05 0 0.029 0.029 0.031 0.029 0.031 6,098,000 185,598 0.0304 5.800 5.800 6.200 5.800 6.200 30,490 6.0872 -3.33%
2002-07-04 0 0.030 0.030 0.031 0.030 0.031 4,420,000 132,820 0.0300 6.000 6.000 6.200 6.000 6.200 22,100 6.0100 3.45%
2002-07-03 0 0.029 0.029 0.030 0.029 0.030 1,950,000 57,550 0.0295 5.800 5.800 6.000 5.800 6.000 9,750 5.9026 -3.33%
2002-07-02 0 0.030 0.030 0.031 0.030 0.030 680,000 20,400 0.0300 6.000 6.000 6.200 6.000 6.000 3,400 6.0000 0.00%
2002-06-28 0 0.030 0.030 0.031 0.030 0.031 3,380,000 103,680 0.0307 6.000 6.000 6.200 6.000 6.200 16,900 6.1349 -3.23%
2002-06-27 0 0.031 0.030 0.031 0.030 0.031 1,160,000 35,900 0.0309 6.200 6.000 6.200 6.000 6.200 5,800 6.1897 3.33%
2002-06-26 0 0.030 0.029 0.030 0.030 0.031 12,200,000 372,200 0.0305 6.000 5.800 6.000 6.000 6.200 61,000 6.1016 -3.23%
2002-06-25 0 0.031 0.030 0.032 0.031 0.032 4,030,000 124,830 0.0310 6.200 6.000 6.400 6.200 6.400 20,150 6.1950 -3.13%
2002-06-24 0 0.032 0.030 0.032 0.030 0.032 6,852,000 206,900 0.0302 6.400 6.000 6.400 6.000 6.400 34,260 6.0391 10.34%
2002-06-21 0 0.029 0.029 0.031 0.029 0.030 10,666,000 312,184 0.0293 5.800 5.800 6.200 5.800 6.000 53,330 5.8538 0.00%
2002-06-20 0 0.029 0.029 0.030 0.027 0.030 7,118,000 208,746 0.0293 5.800 5.800 6.000 5.400 6.000 35,590 5.8653 3.57%
2002-06-19 0 0.028 0.027 0.028 0.028 0.030 45,488,000 1,305,344 0.0287 5.600 5.400 5.600 5.600 6.000 227,440 5.7393 -6.67%
2002-06-18 0 0.030 0.029 0.030 0.030 0.033 18,380,000 570,608 0.0310 6.000 5.800 6.000 6.000 6.600 91,900 6.2090 -6.25%
2002-06-17 0 0.032 0.032 0.033 0.032 0.033 6,100,000 199,800 0.0328 6.400 6.400 6.600 6.400 6.600 30,500 6.5508 -5.88%
2002-06-14 0 0.034 0.034 0.035 0.033 0.034 15,052,000 509,148 0.0338 6.800 6.800 7.000 6.600 6.800 75,260 6.7652 -2.86%
2002-06-13 0 0.035 0.034 0.035 0.035 0.035 1,800,000 63,000 0.0350 7.000 6.800 7.000 7.000 7.000 9,000 7.0000 0.00%
2002-06-12 0 0.035 0.034 0.035 0.034 0.036 11,780,000 412,600 0.0350 7.000 6.800 7.000 6.800 7.200 58,900 7.0051 -2.78%
2002-06-11 0 0.036 0.035 0.036 0.035 0.036 1,620,000 57,200 0.0353 7.200 7.000 7.200 7.000 7.200 8,100 7.0617 2.86%
2002-06-10 0 0.035 0.035 0.036 0.035 0.036 20,158,000 711,988 0.0353 7.000 7.000 7.200 7.000 7.200 100,790 7.0641 0.00%
2002-06-07 0 0.035 0.035 0.036 0.035 0.035 3,044,000 106,540 0.0350 7.000 7.000 7.200 7.000 7.000 15,220 7.0000 -2.78%
2002-06-06 0 0.036 0.035 0.037 0.035 0.036 6,922,000 249,070 0.0360 7.200 7.000 7.400 7.000 7.200 34,610 7.1965 0.00%
2002-06-05 0 0.036 0.035 0.036 0.035 0.036 4,200,000 150,700 0.0359 7.200 7.000 7.200 7.000 7.200 21,000 7.1762 2.86%
2002-06-04 0 0.035 0.035 0.036 0.035 0.036 15,900,000 557,030 0.0350 7.000 7.000 7.200 7.000 7.200 79,500 7.0067 -2.78%
2002-06-03 0 0.036 0.035 0.036 0.035 0.036 5,860,000 210,600 0.0359 7.200 7.000 7.200 7.000 7.200 29,300 7.1877 0.00%
2002-05-31 0 0.036 0.035 0.037 0.036 0.037 7,400,000 266,800 0.0361 7.200 7.000 7.400 7.200 7.400 37,000 7.2108 0.00%
2002-05-30 0 0.036 0.035 0.036 0.036 0.036 33,672,000 1,212,192 0.0360 7.200 7.000 7.200 7.200 7.200 168,360 7.2000 -2.70%
2002-05-29 0 0.037 0.036 0.037 0.036 0.037 9,868,000 364,508 0.0369 7.400 7.200 7.400 7.200 7.400 49,340 7.3877 0.00%
2002-05-28 0 0.037 0.036 0.037 0.036 0.038 61,506,000 2,259,460 0.0367 7.400 7.200 7.400 7.200 7.600 307,530 7.3471 -2.63%
2002-05-27 0 0.038 0.037 0.038 0.037 0.039 39,470,000 1,483,040 0.0376 7.600 7.400 7.600 7.400 7.800 197,350 7.5148 0.00%
2002-05-24 0 0.038 0.038 0.039 0.037 0.039 83,450,000 3,145,400 0.0377 7.600 7.600 7.800 7.400 7.800 417,250 7.5384 5.56%
2002-05-23 0 0.036 0.036 0.037 0.036 0.040 265,320,000 9,963,280 0.0376 7.200 7.200 7.400 7.200 8.000 1,326,600 7.5104 0.00%
2002-05-22 0 0.036 0.036 0.038 0.036 0.037 47,642,000 1,737,256 0.0365 7.200 7.200 7.600 7.200 7.400 238,210 7.2930 -2.70%
2002-05-21 0 0.037 0.037 0.038 0.037 0.039 39,900,000 1,490,646 0.0374 7.400 7.400 7.600 7.400 7.800 199,500 7.4719 -5.13%
2002-05-17 0 0.039 0.038 0.039 0.038 0.040 212,042,000 8,163,742 0.0385 7.800 7.600 7.800 7.600 8.000 1,060,210 7.7001 8.33%
2002-05-16 0 0.036 0.037 0.038 0.035 0.038 106,096,000 3,921,674 0.0370 7.200 7.400 7.600 7.000 7.600 530,480 7.3927 0.00%
2002-05-15 0 0.036 0.036 0.037 0.036 0.038 121,876,000 4,494,840 0.0369 7.200 7.200 7.400 7.200 7.600 609,380 7.3761 -2.70%
2002-05-14 0 0.037 0.037 0.038 0.034 0.041 224,962,000 8,617,090 0.0383 7.400 7.400 7.600 6.800 8.200 1,124,810 7.6609 5.71%
2002-05-13 0 0.035 0.035 0.036 0.034 0.035 18,954,000 657,390 0.0347 7.000 7.000 7.200 6.800 7.000 94,770 6.9367 0.00%
2002-05-10 0 0.035 0.034 0.035 0.034 0.035 14,900,000 515,200 0.0346 7.000 6.800 7.000 6.800 7.000 74,500 6.9154 2.94%
2002-05-09 0 0.034 0.034 0.036 0.034 0.035 6,874,000 239,106 0.0348 6.800 6.800 7.200 6.800 7.000 34,370 6.9568 -2.86%
2002-05-08 0 0.035 0.034 0.035 0.034 0.036 9,700,000 338,300 0.0349 7.000 6.800 7.000 6.800 7.200 48,500 6.9753 0.00%
2002-05-07 0 0.035 0.035 0.036 0.034 0.036 23,250,000 814,090 0.0350 7.000 7.000 7.200 6.800 7.200 116,250 7.0029 2.94%
2002-05-06 0 0.034 0.034 0.035 0.033 0.036 47,536,000 1,633,394 0.0344 6.800 6.800 7.000 6.600 7.200 237,680 6.8722 -5.56%
2002-05-03 0 0.036 0.034 0.036 0.035 0.037 37,442,000 1,321,490 0.0353 7.200 6.800 7.200 7.000 7.400 187,210 7.0589 0.00%
2002-05-02 0 0.036 0.035 0.036 0.035 0.037 30,206,000 1,080,996 0.0358 7.200 7.000 7.200 7.000 7.400 151,030 7.1575 0.00%
2002-04-30 0 0.036 0.035 0.036 0.034 0.037 44,000,000 1,543,800 0.0351 7.200 7.000 7.200 6.800 7.400 220,000 7.0173 -2.70%
2002-04-29 0 0.037 0.037 0.038 0.036 0.037 20,410,000 749,220 0.0367 7.400 7.400 7.600 7.200 7.400 102,050 7.3417 8.82%
2002-04-26 0 0.034 0.035 0.036 0.034 0.036 20,290,000 707,504 0.0349 6.800 7.000 7.200 6.800 7.200 101,450 6.9739 -5.56%
2002-04-25 0 0.036 0.036 0.037 0.035 0.038 45,468,000 1,629,468 0.0358 7.200 7.200 7.400 7.000 7.600 227,340 7.1675 -2.70%
2002-04-24 0 0.037 0.037 0.038 0.037 0.039 9,710,000 372,880 0.0384 7.400 7.400 7.600 7.400 7.800 48,550 7.6803 -5.13%
2002-04-23 0 0.039 0.038 0.039 0.039 0.041 21,518,000 843,402 0.0392 7.800 7.600 7.800 7.800 8.200 107,590 7.8390 -4.88%
2002-04-22 0 0.041 0.040 0.041 0.038 0.042 68,956,000 2,783,294 0.0404 8.200 8.000 8.200 7.600 8.400 344,780 8.0727 13.89%
2002-04-19 0 0.036 0.036 0.037 0.036 0.036 2,528,000 91,008 0.0360 7.200 7.200 7.400 7.200 7.200 12,640 7.2000 -2.70%
2002-04-18 0 0.037 0.036 0.037 0.036 0.037 7,520,000 277,220 0.0369 7.400 7.200 7.400 7.200 7.400 37,600 7.3729 0.00%
2002-04-17 0 0.037 0.034 0.037 0.035 0.037 30,430,000 1,082,200 0.0356 7.400 6.800 7.400 7.000 7.400 152,150 7.1127 2.78%
2002-04-16 0 0.036 0.036 0.037 0.035 0.038 55,800,000 2,005,200 0.0359 7.200 7.200 7.400 7.000 7.600 279,000 7.1871 -2.70%
2002-04-15 0 0.037 0.036 0.038 0.037 0.038 2,500,000 93,000 0.0372 7.400 7.200 7.600 7.400 7.600 12,500 7.4400 -2.63%
2002-04-12 0 0.038 0.037 0.038 0.037 0.038 12,520,000 470,560 0.0376 7.600 7.400 7.600 7.400 7.600 62,600 7.5169 2.70%
2002-04-11 0 0.037 0.036 0.037 0.036 0.038 5,500,000 203,472 0.0370 7.400 7.200 7.400 7.200 7.600 27,500 7.3990 2.78%
2002-04-10 0 0.036 0.036 0.037 0.036 0.037 5,150,000 189,460 0.0368 7.200 7.200 7.400 7.200 7.400 25,750 7.3577 -7.69%
2002-04-09 0 0.039 0.035 0.039 0.035 0.039 33,364,000 1,233,706 0.0370 7.800 7.000 7.800 7.000 7.800 166,820 7.3954 5.41%
2002-04-08 0 0.037 0.037 0.039 0.037 0.039 10,590,000 399,810 0.0378 7.400 7.400 7.800 7.400 7.800 52,950 7.5507 0.00%
2002-04-04 0 0.037 0.037 0.038 0.037 0.037 8,200,000 303,400 0.0370 7.400 7.400 7.600 7.400 7.400 41,000 7.4000 0.00%
2002-04-03 0 0.037 0.037 0.038 0.037 0.038 4,500,000 169,500 0.0377 7.400 7.400 7.600 7.400 7.600 22,500 7.5333 -2.63%
2002-04-02 0 0.038 0.038 0.039 0.038 0.038 1,500,000 57,000 0.0380 7.600 7.600 7.800 7.600 7.600 7,500 7.6000 0.00%
2002-03-28 0 0.038 0.038 0.040 0.038 0.039 4,850,000 188,740 0.0389 7.600 7.600 8.000 7.600 7.800 24,250 7.7831 -5.00%
2002-03-27 0 0.040 0.038 0.040 0.038 0.040 1,362,000 53,020 0.0389 8.000 7.600 8.000 7.600 8.000 6,810 7.7856 2.56%
2002-03-26 0 0.039 0.039 0.040 0.039 0.040 3,950,000 154,350 0.0391 7.800 7.800 8.000 7.800 8.000 19,750 7.8152 -2.50%
2002-03-25 0 0.040 0.039 0.040 0.039 0.041 4,364,000 172,514 0.0395 8.000 7.800 8.000 7.800 8.200 21,820 7.9062 2.56%
2002-03-22 0 0.039 0.038 0.039 0.036 0.039 30,948,000 1,160,052 0.0375 7.800 7.600 7.800 7.200 7.800 154,740 7.4968 5.41%
2002-03-21 0 0.037 0.036 0.037 0.036 0.038 11,350,000 421,300 0.0371 7.400 7.200 7.400 7.200 7.600 56,750 7.4238 -2.63%
2002-03-20 0 0.038 0.037 0.038 0.037 0.038 6,648,000 252,060 0.0379 7.600 7.400 7.600 7.400 7.600 33,240 7.5830 2.70%
2002-03-19 0 0.037 0.037 0.038 0.037 0.039 11,500,000 435,152 0.0378 7.400 7.400 7.600 7.400 7.800 57,500 7.5679 0.00%
2002-03-18 0 0.037 0.036 0.037 0.037 0.040 16,518,000 628,398 0.0380 7.400 7.200 7.400 7.400 8.000 82,590 7.6086 -5.13%
2002-03-15 0 0.039 0.039 0.040 0.039 0.040 30,090,000 1,186,160 0.0394 7.800 7.800 8.000 7.800 8.000 150,450 7.8841 -2.50%
2002-03-14 0 0.040 0.040 0.041 0.040 0.041 9,978,000 400,120 0.0401 8.000 8.000 8.200 8.000 8.200 49,890 8.0200 0.00%
2002-03-13 0 0.040 0.039 0.041 0.039 0.041 42,690,000 1,726,490 0.0404 8.000 7.800 8.200 7.800 8.200 213,450 8.0885 -4.76%
2002-03-12 0 0.042 0.041 0.042 0.040 0.042 54,208,000 2,208,694 0.0407 8.400 8.200 8.400 8.000 8.400 271,040 8.1490 5.00%
2002-03-11 0 0.040 0.039 0.040 0.039 0.041 42,900,000 1,717,520 0.0400 8.000 7.800 8.000 7.800 8.200 214,500 8.0071 -2.44%
2002-03-08 0 0.041 0.041 0.042 0.039 0.044 51,350,000 2,129,100 0.0415 8.200 8.200 8.400 7.800 8.800 256,750 8.2925 -4.65%
2002-03-07 0 0.043 0.043 0.044 0.043 0.046 99,126,000 4,330,704 0.0437 8.600 8.600 8.800 8.600 9.200 495,630 8.7378 0.00%
2002-03-06 0 0.043 0.043 0.045 0.042 0.050 158,830,000 7,074,138 0.0445 8.600 8.600 9.000 8.400 10.00 794,150 8.9078 -8.51%
2002-03-05 0 0.047 0.045 0.047 0.045 0.048 19,156,000 876,074 0.0457 9.400 9.000 9.400 9.000 9.600 95,780 9.1467 -2.08%
2002-03-04 0 0.048 0.047 0.048 0.045 0.051 30,998,000 1,475,786 0.0476 9.600 9.400 9.600 9.000 10.20 154,990 9.5218 -5.88%
2002-03-01 0 0.051 0.050 0.051 0.050 0.055 82,942,000 4,356,866 0.0525 10.20 10.00 10.20 10.00 11.00 414,710 10.506 -1.92%
2002-02-28 0 0.052 0.050 0.052 0.045 0.054 104,270,000 5,319,116 0.0510 10.40 10.00 10.40 9.000 10.80 521,350 10.203 18.18%
2002-02-27 0 0.044 0.042 0.044 0.044 0.044 700,000 30,800 0.0440 8.800 8.400 8.800 8.800 8.800 3,500 8.8000 4.76%
2002-02-26 0 0.042 0.042 0.044 0.042 0.042 1,920,000 80,640 0.0420 8.400 8.400 8.800 8.400 8.400 9,600 8.4000 0.00%
2002-02-25 0 0.042 0.042 0.047 0.042 0.044 3,200,000 137,900 0.0431 8.400 8.400 9.400 8.400 8.800 16,000 8.6188 -10.64%
2002-02-22 0 0.047 0.044 0.047 0.043 0.047 468,000 20,978 0.0448 9.400 8.800 9.400 8.600 9.400 2,340 8.9650 -2.08%
2002-02-21 0 0.048 0.046 0.048 0.045 0.048 3,634,000 167,698 0.0461 9.600 9.200 9.600 9.000 9.600 18,170 9.2294 6.67%
2002-02-20 0 0.045 0.042 0.045 0.040 0.046 338,000 14,450 0.0428 9.000 8.400 9.000 8.000 9.200 1,690 8.5503 7.14%
2002-02-19 0 0.042 0.041 0.043 0.042 0.044 1,200,000 50,800 0.0423 8.400 8.200 8.600 8.400 8.800 6,000 8.4667 0.00%
2002-02-18 0 0.042 0.042 0.043 0.041 0.041 1,100,000 45,100 0.0410 8.400 8.400 8.600 8.200 8.200 5,500 8.2000 2.44%
2002-02-15 0 0.041 0.040 0.044 0.040 0.048 2,238,000 92,864 0.0415 8.200 8.000 8.800 8.000 9.600 11,190 8.2988 -2.38%
2002-02-11 0 0.042 0.042 0.044 0.040 0.042 1,860,000 78,000 0.0419 8.400 8.400 8.800 8.000 8.400 9,300 8.3871 5.00%
2002-02-08 0 0.040 0.040 0.043 0.040 0.040 1,000,000 40,000 0.0400 8.000 8.000 8.600 8.000 8.000 5,000 8.0000 0.00%
2002-02-07 0 0.040 0.040 0.044 0.040 0.040 806,000 32,240 0.0400 8.000 8.000 8.800 8.000 8.000 4,030 8.0000 -6.98%
2002-02-06 0 0.043 0.040 0.044 - - 0 0 - 8.600 8.000 8.800 - - 0 - 0.00%
2002-02-05 0 0.043 0.040 0.043 0.041 0.043 1,200,000 49,440 0.0412 8.600 8.000 8.600 8.200 8.600 6,000 8.2400 4.88%
2002-02-04 0 0.041 0.041 0.043 0.039 0.043 1,142,000 48,518 0.0425 8.200 8.200 8.600 7.800 8.600 5,710 8.4970 0.00%
2002-02-01 0 0.041 0.041 0.043 0.041 0.041 630,000 25,830 0.0410 8.200 8.200 8.600 8.200 8.200 3,150 8.2000 2.50%
2002-01-31 0 0.040 0.040 0.042 0.040 0.040 500,000 20,000 0.0400 8.000 8.000 8.400 8.000 8.000 2,500 8.0000 -4.76%
2002-01-30 0 0.042 0.041 0.044 0.042 0.042 330,000 13,860 0.0420 8.400 8.200 8.800 8.400 8.400 1,650 8.4000 -2.33%
2002-01-29 0 0.043 0.041 0.043 0.043 0.043 300,000 12,900 0.0430 8.600 8.200 8.600 8.600 8.600 1,500 8.6000 2.38%
2002-01-28 0 0.042 0.040 0.044 - - 0 0 - 8.400 8.000 8.800 - - 0 - 0.00%
2002-01-25 0 0.042 0.042 0.044 0.042 0.042 1,000,000 42,000 0.0420 8.400 8.400 8.800 8.400 8.400 5,000 8.4000 -2.33%
2002-01-24 0 0.043 0.042 0.044 - - 374,000 16,082 0.0430 8.600 8.400 8.800 - - 1,870 8.6000 0.00%
2002-01-23 0 0.043 0.042 0.044 0.042 0.045 3,294,000 143,336 0.0435 8.600 8.400 8.800 8.400 9.000 16,470 8.7029 -2.27%
2002-01-22 0 0.044 0.044 0.045 0.044 0.045 512,000 22,630 0.0442 8.800 8.800 9.000 8.800 9.000 2,560 8.8398 0.00%
2002-01-21 0 0.044 0.043 0.045 0.044 0.044 500,000 22,000 0.0440 8.800 8.600 9.000 8.800 8.800 2,500 8.8000 0.00%
2002-01-18 0 0.044 0.042 0.045 0.044 0.045 700,000 31,000 0.0443 8.800 8.400 9.000 8.800 9.000 3,500 8.8571 -2.22%
2002-01-17 0 0.045 0.044 0.045 0.044 0.045 3,450,000 154,850 0.0449 9.000 8.800 9.000 8.800 9.000 17,250 8.9768 0.00%
2002-01-16 0 0.045 0.044 0.047 - - 0 0 - 9.000 8.800 9.400 - - 0 - 0.00%
2002-01-15 0 0.045 0.045 0.048 0.045 0.045 380,000 17,100 0.0450 9.000 9.000 9.600 9.000 9.000 1,900 9.0000 0.00%
2002-01-14 0 0.045 0.045 0.046 0.045 0.048 502,000 22,596 0.0450 9.000 9.000 9.200 9.000 9.600 2,510 9.0024 -6.25%
2002-01-11 0 0.048 0.045 0.048 0.045 0.048 1,534,000 73,554 0.0479 9.600 9.000 9.600 9.000 9.600 7,670 9.5898 0.00%
2002-01-10 0 0.048 0.047 0.048 0.047 0.051 4,400,000 213,390 0.0485 9.600 9.400 9.600 9.400 10.20 22,000 9.6995 0.00%
2002-01-09 0 0.048 0.047 0.048 0.047 0.048 3,600,000 170,600 0.0474 9.600 9.400 9.600 9.400 9.600 18,000 9.4778 0.00%
2002-01-08 0 0.048 0.047 0.049 0.043 0.049 9,770,000 467,590 0.0479 9.600 9.400 9.800 8.600 9.800 48,850 9.5720 6.67%
2002-01-07 0 0.045 0.045 0.046 0.044 0.046 1,394,000 62,700 0.0450 9.000 9.000 9.200 8.800 9.200 6,970 8.9957 2.27%
2002-01-04 0 0.044 0.043 0.045 0.043 0.044 1,060,000 46,590 0.0440 8.800 8.600 9.000 8.600 8.800 5,300 8.7906 0.00%
2002-01-03 0 0.044 0.042 0.045 0.044 0.044 450,000 19,800 0.0440 8.800 8.400 9.000 8.800 8.800 2,250 8.8000 0.00%
2002-01-02 0 0.044 0.041 0.044 0.044 0.044 500,000 22,000 0.0440 8.800 8.200 8.800 8.800 8.800 2,500 8.8000 -2.22%
2001-12-31 0 0.045 0.038 0.045 0.045 0.045 6,000 270 0.0450 9.000 7.600 9.000 9.000 9.000 30 9.0000 7.14%
2001-12-28 0 0.042 0.041 0.044 0.039 0.044 2,462,000 101,608 0.0413 8.400 8.200 8.800 7.800 8.800 12,310 8.2541 -6.67%
2001-12-27 0 0.045 0.040 0.045 - - 0 0 - 9.000 8.000 9.000 - - 0 - 0.00%
2001-12-24 0 0.045 0.043 0.046 - - 0 0 - 9.000 8.600 9.200 - - 0 - 0.00%
2001-12-21 0 0.045 0.041 0.045 - - 0 0 - 9.000 8.200 9.000 - - 0 - -2.17%
2001-12-20 0 0.046 0.042 0.046 - - 0 0 - 9.200 8.400 9.200 - - 0 - -2.13%
2001-12-19 0 0.047 0.045 0.047 0.047 0.047 1,000,000 47,000 0.0470 9.400 9.000 9.400 9.400 9.400 5,000 9.4000 0.00%
2001-12-18 0 0.047 0.043 0.047 - - 0 0 - 9.400 8.600 9.400 - - 0 - 0.00%
2001-12-17 0 0.047 0.045 0.047 0.047 0.047 10,000 470 0.0470 9.400 9.000 9.400 9.400 9.400 50 9.4000 4.44%
2001-12-14 0 0.045 0.045 0.047 0.045 0.047 2,600,000 119,800 0.0461 9.000 9.000 9.400 9.000 9.400 13,000 9.2154 -2.17%
2001-12-13 0 0.046 0.046 0.048 0.046 0.048 6,920,000 323,620 0.0468 9.200 9.200 9.600 9.200 9.600 34,600 9.3532 -9.80%
2001-12-12 0 0.051 0.049 0.051 0.049 0.051 3,350,000 169,452 0.0506 10.20 9.800 10.20 9.800 10.20 16,750 10.117 0.00%
2001-12-11 0 0.051 0.050 0.052 0.051 0.051 1,000,000 51,000 0.0510 10.20 10.00 10.40 10.20 10.20 5,000 10.200 -3.77%
2001-12-10 0 0.053 0.050 0.053 0.050 0.053 5,898,000 297,850 0.0505 10.60 10.00 10.60 10.00 10.60 29,490 10.100 6.00%
2001-12-07 0 0.050 0.050 0.052 0.050 0.052 11,210,000 569,810 0.0508 10.00 10.00 10.40 10.00 10.40 56,050 10.166 -3.85%
2001-12-06 0 0.052 0.051 0.052 0.051 0.055 5,960,000 311,730 0.0523 10.40 10.20 10.40 10.20 11.00 29,800 10.461 -1.89%
2001-12-05 0 0.053 0.052 0.054 0.051 0.055 7,430,000 393,800 0.0530 10.60 10.40 10.80 10.20 11.00 37,150 10.600 3.92%
2001-12-04 0 0.051 0.051 0.052 0.050 0.051 1,690,000 85,480 0.0506 10.20 10.20 10.40 10.00 10.20 8,450 10.116 -1.92%
2001-12-03 0 0.052 0.051 0.052 0.051 0.053 21,694,000 1,108,444 0.0511 10.40 10.20 10.40 10.20 10.60 108,470 10.219 -1.89%
2001-11-30 0 0.053 0.052 0.053 0.051 0.053 5,200,000 271,950 0.0523 10.60 10.40 10.60 10.20 10.60 26,000 10.460 6.00%
2001-11-29 0 0.050 0.050 0.051 0.050 0.051 9,118,000 463,700 0.0509 10.00 10.00 10.20 10.00 10.20 45,590 10.171 -1.96%
2001-11-28 0 0.051 0.051 0.052 0.051 0.055 20,106,000 1,028,986 0.0512 10.20 10.20 10.40 10.20 11.00 100,530 10.236 -1.92%
2001-11-27 0 0.052 0.051 0.052 0.052 0.054 32,704,000 1,734,280 0.0530 10.40 10.20 10.40 10.40 10.80 163,520 10.606 0.00%
2001-11-26 0 0.052 0.051 0.053 0.048 0.052 17,346,000 861,934 0.0497 10.40 10.20 10.60 9.600 10.40 86,730 9.9381 8.33%
2001-11-23 0 0.048 0.048 0.049 0.046 0.050 12,134,000 581,706 0.0479 9.600 9.600 9.800 9.200 10.00 60,670 9.5880 0.00%
2001-11-22 0 0.048 0.047 0.048 0.044 0.048 9,188,000 422,500 0.0460 9.600 9.400 9.600 8.800 9.600 45,940 9.1968 2.13%
2001-11-21 0 0.047 0.044 0.047 0.043 0.047 13,918,000 611,202 0.0439 9.400 8.800 9.400 8.600 9.400 69,590 8.7829 4.44%
2001-11-20 0 0.045 0.044 0.045 0.044 0.045 5,480,000 243,020 0.0443 9.000 8.800 9.000 8.800 9.000 27,400 8.8693 0.00%
2001-11-19 0 0.045 0.044 0.046 0.044 0.045 6,600,000 292,660 0.0443 9.000 8.800 9.200 8.800 9.000 33,000 8.8685 -2.17%
2001-11-16 0 0.046 0.045 0.046 0.044 0.047 16,002,000 720,692 0.0450 9.200 9.000 9.200 8.800 9.400 80,010 9.0075 2.22%
2001-11-15 0 0.045 0.044 0.047 0.042 0.048 8,256,000 381,224 0.0462 9.000 8.800 9.400 8.400 9.600 41,280 9.2351 -2.17%
2001-11-14 0 0.046 0.046 0.047 0.044 0.047 12,540,000 574,980 0.0459 9.200 9.200 9.400 8.800 9.400 62,700 9.1703 4.55%
2001-11-13 0 0.044 0.044 0.045 0.042 0.044 26,286,000 1,117,388 0.0425 8.800 8.800 9.000 8.400 8.800 131,430 8.5018 -2.22%
2001-11-12 0 0.045 0.043 0.045 0.044 0.046 10,470,000 467,690 0.0447 9.000 8.600 9.000 8.800 9.200 52,350 8.9339 -4.26%
2001-11-09 0 0.047 0.046 0.047 0.042 0.047 20,316,000 922,024 0.0454 9.400 9.200 9.400 8.400 9.400 101,580 9.0768 9.30%
2001-11-08 0 0.043 0.042 0.043 0.040 0.043 11,050,000 465,496 0.0421 8.600 8.400 8.600 8.000 8.600 55,250 8.4253 0.00%
2001-11-07 0 0.043 0.042 0.043 0.040 0.045 15,350,000 655,720 0.0427 8.600 8.400 8.600 8.000 9.000 76,750 8.5436 4.88%
2001-11-06 0 0.041 0.041 0.042 0.041 0.042 21,456,000 888,136 0.0414 8.200 8.200 8.400 8.200 8.400 107,280 8.2787 2.50%
2001-11-05 0 0.040 0.040 0.041 0.039 0.043 12,990,000 529,680 0.0408 8.000 8.000 8.200 7.800 8.600 64,950 8.1552 2.56%
2001-11-02 0 0.039 0.038 0.040 0.039 0.039 1,000,000 39,000 0.0390 7.800 7.600 8.000 7.800 7.800 5,000 7.8000 0.00%
2001-11-01 0 0.039 0.039 0.040 0.039 0.041 5,010,000 199,700 0.0399 7.800 7.800 8.000 7.800 8.200 25,050 7.9721 -2.50%
2001-10-31 0 0.040 0.038 0.040 0.039 0.040 2,530,000 99,130 0.0392 8.000 7.600 8.000 7.800 8.000 12,650 7.8364 0.00%
2001-10-30 0 0.040 0.040 0.041 0.039 0.041 14,900,000 592,450 0.0398 8.000 8.000 8.200 7.800 8.200 74,500 7.9523 5.26%
2001-10-29 0 0.038 0.038 0.039 0.038 0.039 3,000,000 116,600 0.0389 7.600 7.600 7.800 7.600 7.800 15,000 7.7733 -5.00%
2001-10-26 0 0.040 0.038 0.041 0.038 0.040 3,960,000 155,800 0.0393 8.000 7.600 8.200 7.600 8.000 19,800 7.8687 2.56%
2001-10-24 0 0.039 0.039 0.040 0.039 0.041 3,722,000 148,258 0.0398 7.800 7.800 8.000 7.800 8.200 18,610 7.9666 0.00%
2001-10-23 0 0.039 0.039 0.040 0.038 0.040 19,260,000 747,740 0.0388 7.800 7.800 8.000 7.600 8.000 96,300 7.7647 2.63%
2001-10-22 0 0.038 0.037 0.039 0.038 0.038 2,250,000 85,500 0.0380 7.600 7.400 7.800 7.600 7.600 11,250 7.6000 -2.56%
2001-10-19 0 0.039 0.037 0.039 0.037 0.039 1,250,000 48,030 0.0384 7.800 7.400 7.800 7.400 7.800 6,250 7.6848 2.63%
2001-10-18 0 0.038 0.038 0.041 0.036 0.038 1,940,000 71,900 0.0371 7.600 7.600 8.200 7.200 7.600 9,700 7.4124 5.56%
2001-10-17 0 0.036 0.036 0.039 0.036 0.038 1,250,000 45,800 0.0366 7.200 7.200 7.800 7.200 7.600 6,250 7.3280 -2.70%
2001-10-16 0 0.037 0.036 0.037 0.037 0.039 320,000 12,080 0.0378 7.400 7.200 7.400 7.400 7.800 1,600 7.5500 0.00%
2001-10-15 0 0.037 0.036 0.039 0.036 0.038 4,950,000 180,904 0.0365 7.400 7.200 7.800 7.200 7.600 24,750 7.3093 -2.63%
2001-10-12 0 0.038 0.037 0.040 0.038 0.040 3,000,000 116,200 0.0387 7.600 7.400 8.000 7.600 8.000 15,000 7.7467 -5.00%
2001-10-11 0 0.040 0.042 0.043 0.040 0.044 13,438,000 576,780 0.0429 8.000 8.400 8.600 8.000 8.800 67,190 8.5843 0.00%
2001-10-10 0 0.040 0.040 0.041 0.039 0.041 4,866,000 194,140 0.0399 8.000 8.000 8.200 7.800 8.200 24,330 7.9794 -2.44%
2001-10-09 0 0.041 0.041 0.042 0.038 0.042 15,126,000 615,540 0.0407 8.200 8.200 8.400 7.600 8.400 75,630 8.1388 5.13%
2001-10-08 0 0.039 0.038 0.039 0.037 0.039 3,682,000 138,518 0.0376 7.800 7.600 7.800 7.400 7.800 18,410 7.5241 2.63%
2001-10-05 0 0.038 0.036 0.037 0.036 0.038 2,410,000 88,510 0.0367 7.600 7.200 7.400 7.200 7.600 12,050 7.3452 -2.56%
2001-10-04 0 0.039 0.037 0.039 0.036 0.040 5,000,000 195,480 0.0391 7.800 7.400 7.800 7.200 8.000 25,000 7.8192 5.41%
2001-10-03 0 0.037 0.037 0.038 0.036 0.040 4,450,000 172,640 0.0388 7.400 7.400 7.600 7.200 8.000 22,250 7.7591 -7.50%
2001-09-28 0 0.040 0.040 0.041 0.038 0.041 16,982,000 683,000 0.0402 8.000 8.000 8.200 7.600 8.200 84,910 8.0438 0.00%
2001-09-27 0 0.040 0.039 0.040 0.034 0.040 35,006,000 1,320,508 0.0377 8.000 7.800 8.000 6.800 8.000 175,030 7.5445 25.00%
2001-09-26 0 0.032 0.034 0.035 0.032 0.032 200,000 6,400 0.0320 6.400 6.800 7.000 6.400 6.400 1,000 6.4000 6.67%
2001-09-25 0 0.030 0.030 0.033 0.029 0.030 128,000 3,740 0.0292 6.000 6.000 6.600 5.800 6.000 640 5.8438 0.00%
2001-09-24 0 0.030 0.028 0.036 0.030 0.030 420,000 12,600 0.0300 6.000 5.600 7.200 6.000 6.000 2,100 6.0000 0.00%
2001-09-21 0 0.030 0.027 0.030 0.030 0.030 100,000 3,000 0.0300 6.000 5.400 6.000 6.000 6.000 500 6.0000 0.00%
2001-09-20 0 0.030 0.028 0.030 - - 0 0 - 6.000 5.600 6.000 - - 0 - 0.00%
2001-09-19 0 0.030 0.029 0.030 0.030 0.030 390,000 11,700 0.0300 6.000 5.800 6.000 6.000 6.000 1,950 6.0000 7.14%
2001-09-18 0 0.028 0.028 0.030 0.027 0.031 3,700,000 111,800 0.0302 5.600 5.600 6.000 5.400 6.200 18,500 6.0432 0.00%
2001-09-17 0 0.028 0.028 0.030 0.027 0.030 1,200,000 33,000 0.0275 5.600 5.600 6.000 5.400 6.000 6,000 5.5000 -9.68%
2001-09-14 0 0.031 0.028 0.031 0.028 0.031 2,860,000 81,930 0.0286 6.200 5.600 6.200 5.600 6.200 14,300 5.7294 10.71%
2001-09-13 0 0.028 0.028 0.030 0.028 0.028 1,310,000 36,680 0.0280 5.600 5.600 6.000 5.600 5.600 6,550 5.6000 -6.67%
2001-09-12 0 0.030 0.028 0.029 0.028 0.032 7,681,000 232,908 0.0303 6.000 5.600 5.800 5.600 6.400 38,405 6.0645 -11.76%
2001-09-11 0 0.034 0.034 0.035 0.034 0.035 872,000 29,828 0.0342 6.800 6.800 7.000 6.800 7.000 4,360 6.8413 -2.86%
2001-09-10 0 0.035 0.034 0.035 0.035 0.035 1,228,000 42,980 0.0350 7.000 6.800 7.000 7.000 7.000 6,140 7.0000 0.00%
2001-09-07 0 0.035 0.035 0.036 0.035 0.036 2,140,000 75,000 0.0350 7.000 7.000 7.200 7.000 7.200 10,700 7.0093 -2.78%
2001-09-06 0 0.036 0.035 0.036 0.036 0.036 3,130,000 112,680 0.0360 7.200 7.000 7.200 7.200 7.200 15,650 7.2000 2.86%
2001-09-05 0 0.035 0.035 0.036 0.035 0.035 400,000 14,000 0.0350 7.000 7.000 7.200 7.000 7.000 2,000 7.0000 0.00%
2001-09-04 0 0.035 0.035 0.036 0.035 0.035 120,000 4,200 0.0350 7.000 7.000 7.200 7.000 7.000 600 7.0000 0.00%
2001-09-03 0 0.035 0.035 0.036 0.035 0.036 5,396,000 191,826 0.0355 7.000 7.000 7.200 7.000 7.200 26,980 7.1099 0.00%
2001-08-31 0 0.035 0.035 0.038 0.035 0.036 1,152,000 41,320 0.0359 7.000 7.000 7.600 7.000 7.200 5,760 7.1736 -5.41%
2001-08-30 0 0.037 0.036 0.037 0.037 0.038 6,530,000 244,340 0.0374 7.400 7.200 7.400 7.400 7.600 32,650 7.4836 2.78%
2001-08-29 0 0.036 0.035 0.038 0.035 0.037 4,486,000 162,160 0.0361 7.200 7.000 7.600 7.000 7.400 22,430 7.2296 2.86%
2001-08-28 0 0.035 0.034 0.036 0.034 0.035 7,090,000 247,474 0.0349 7.000 6.800 7.200 6.800 7.000 35,450 6.9809 0.00%
2001-08-27 0 0.035 0.035 0.036 0.035 0.036 23,100,000 810,500 0.0351 7.000 7.000 7.200 7.000 7.200 115,500 7.0173 0.00%
2001-08-24 0 0.035 0.035 0.036 0.035 0.035 27,136,000 949,760 0.0350 7.000 7.000 7.200 7.000 7.000 135,680 7.0000 -2.78%
2001-08-23 0 0.036 0.035 0.036 0.034 0.036 5,300,000 185,852 0.0351 7.200 7.000 7.200 6.800 7.200 26,500 7.0133 2.86%
2001-08-22 0 0.035 0.035 0.036 0.035 0.036 23,118,000 810,190 0.0350 7.000 7.000 7.200 7.000 7.200 115,590 7.0092 -2.78%
2001-08-21 0 0.036 0.036 0.037 0.035 0.036 4,560,000 160,540 0.0352 7.200 7.200 7.400 7.000 7.200 22,800 7.0412 2.86%
2001-08-20 0 0.035 0.035 0.036 0.035 0.035 1,676,000 58,660 0.0350 7.000 7.000 7.200 7.000 7.000 8,380 7.0000 0.00%
2001-08-17 0 0.035 0.035 0.036 0.035 0.037 7,150,000 259,400 0.0363 7.000 7.000 7.200 7.000 7.400 35,750 7.2559 0.00%
2001-08-16 0 0.035 0.035 0.036 0.035 0.036 4,620,000 163,160 0.0353 7.000 7.000 7.200 7.000 7.200 23,100 7.0632 0.00%
2001-08-15 0 0.035 0.035 0.036 0.035 0.036 4,890,000 175,040 0.0358 7.000 7.000 7.200 7.000 7.200 24,450 7.1591 -2.78%
2001-08-14 0 0.036 0.035 0.036 0.035 0.036 5,370,000 189,950 0.0354 7.200 7.000 7.200 7.000 7.200 26,850 7.0745 0.00%
2001-08-13 0 0.036 0.035 0.036 0.035 0.036 2,130,000 75,680 0.0355 7.200 7.000 7.200 7.000 7.200 10,650 7.1061 0.00%
2001-08-10 0 0.036 0.035 0.037 0.036 0.036 1,600,000 57,600 0.0360 7.200 7.000 7.400 7.200 7.200 8,000 7.2000 2.86%
2001-08-09 0 0.035 0.035 0.036 0.035 0.036 4,536,000 159,260 0.0351 7.000 7.000 7.200 7.000 7.200 22,680 7.0220 -5.41%
2001-08-08 0 0.037 0.036 0.037 0.035 0.037 2,364,000 86,904 0.0368 7.400 7.200 7.400 7.000 7.400 11,820 7.3523 2.78%
2001-08-07 0 0.036 0.035 0.036 0.034 0.036 2,620,000 93,170 0.0356 7.200 7.000 7.200 6.800 7.200 13,100 7.1122 2.86%
2001-08-06 0 0.035 0.034 0.035 0.035 0.038 9,130,000 330,880 0.0362 7.000 6.800 7.000 7.000 7.600 45,650 7.2482 -10.26%
2001-08-03 0 0.039 0.039 0.040 0.038 0.042 5,308,000 206,226 0.0389 7.800 7.800 8.000 7.600 8.400 26,540 7.7704 -2.50%
2001-08-02 0 0.040 0.039 0.040 0.040 0.043 3,806,000 158,404 0.0416 8.000 7.800 8.000 8.000 8.600 19,030 8.3239 -4.76%
2001-08-01 0 0.042 0.042 0.043 0.040 0.043 16,276,000 674,896 0.0415 8.400 8.400 8.600 8.000 8.600 81,380 8.2931 5.00%
2001-07-31 0 0.040 0.040 0.041 0.038 0.041 5,912,000 238,220 0.0403 8.000 8.000 8.200 7.600 8.200 29,560 8.0589 5.26%
2001-07-30 0 0.038 0.038 0.040 0.038 0.040 1,122,000 44,480 0.0396 7.600 7.600 8.000 7.600 8.000 5,610 7.9287 -5.00%
2001-07-27 0 0.040 0.038 0.040 0.038 0.040 4,402,000 167,280 0.0380 8.000 7.600 8.000 7.600 8.000 22,010 7.6002 5.26%
2001-07-26 0 0.038 0.038 0.040 0.038 0.040 8,930,000 351,852 0.0394 7.600 7.600 8.000 7.600 8.000 44,650 7.8802 -7.32%
2001-07-24 0 0.041 0.039 0.041 0.039 0.041 602,000 23,582 0.0392 8.200 7.800 8.200 7.800 8.200 3,010 7.8346 0.00%
2001-07-23 0 0.041 0.039 0.041 0.038 0.043 5,182,000 211,300 0.0408 8.200 7.800 8.200 7.600 8.600 25,910 8.1552 5.13%
2001-07-20 0 0.039 0.039 0.040 0.037 0.040 38,058,000 1,420,170 0.0373 7.800 7.800 8.000 7.400 8.000 190,290 7.4632 8.33%
2001-07-19 0 0.036 0.035 0.036 0.034 0.040 6,908,000 250,478 0.0363 7.200 7.000 7.200 6.800 8.000 34,540 7.2518 0.00%
2001-07-18 0 0.036 0.036 0.038 0.032 0.039 11,340,000 414,740 0.0366 7.200 7.200 7.600 6.400 7.800 56,700 7.3146 0.00%
2001-07-17 0 0.036 0.036 0.037 0.036 0.037 8,040,000 292,720 0.0364 7.200 7.200 7.400 7.200 7.400 40,200 7.2816 -5.26%
2001-07-16 0 0.038 0.038 0.039 0.038 0.041 7,210,000 286,890 0.0398 7.600 7.600 7.800 7.600 8.200 36,050 7.9581 -9.52%
2001-07-13 0 0.042 0.042 0.043 0.040 0.044 9,494,000 406,692 0.0428 8.400 8.400 8.600 8.000 8.800 47,470 8.5673 -2.33%
2001-07-12 0 0.043 0.042 0.043 0.041 0.048 20,592,000 856,624 0.0416 8.600 8.400 8.600 8.200 9.600 102,960 8.3200 -6.52%
2001-07-11 0 0.046 0.044 0.046 0.044 0.050 30,380,000 1,387,504 0.0457 9.200 8.800 9.200 8.800 10.00 151,900 9.1343 -11.54%
2001-07-10 0 0.052 0.052 0.054 0.050 0.060 34,344,000 1,802,852 0.0525 10.40 10.40 10.80 10.00 12.00 171,720 10.499 -36.59%
2001-07-09 1 0.082 - - - - 0 0 - 16.40 - - - - 0 - 0.00%
2001-07-05 0 0.082 0.079 0.082 0.080 0.082 2,500,000 200,800 0.0803 16.40 15.80 16.40 16.00 16.40 12,500 16.064 -1.20%
2001-07-04 0 0.083 0.082 0.086 0.080 0.086 830,000 70,424 0.0848 16.60 16.40 17.20 16.00 17.20 4,150 16.970 0.00%
2001-07-03 0 0.083 0.076 0.089 0.079 0.088 610,000 50,976 0.0836 16.60 15.20 17.80 15.80 17.60 3,050 16.713 -2.35%
2001-06-29 0 0.085 0.088 0.089 0.085 0.090 2,980,000 260,000 0.0872 17.00 17.60 17.80 17.00 18.00 14,900 17.450 -10.53%
2001-06-28 0 0.095 0.091 0.092 0.087 0.095 3,628,000 331,804 0.0915 19.00 18.20 18.40 17.40 19.00 18,140 18.291 9.20%
2001-06-27 0 0.087 0.087 0.094 0.087 0.088 710,000 62,370 0.0878 17.40 17.40 18.80 17.40 17.60 3,550 17.569 -1.14%
2001-06-26 0 0.088 0.088 0.091 0.088 0.095 4,354,000 402,758 0.0925 17.60 17.60 18.20 17.60 19.00 21,770 18.501 -4.35%
2001-06-22 0 0.092 0.092 0.093 0.091 0.096 6,360,000 590,460 0.0928 18.40 18.40 18.60 18.20 19.20 31,800 18.568 2.22%
2001-06-21 0 0.090 0.090 0.093 0.090 0.096 6,480,000 590,660 0.0912 18.00 18.00 18.60 18.00 19.20 32,400 18.230 -6.25%
2001-06-20 0 0.096 0.096 0.097 0.090 0.094 2,540,000 231,780 0.0913 19.20 19.20 19.40 18.00 18.80 12,700 18.250 -1.03%
2001-06-19 0 0.097 0.097 0.098 0.093 0.093 600,000 55,800 0.0930 19.40 19.40 19.60 18.60 18.60 3,000 18.600 0.00%
2001-06-18 0 0.097 0.093 0.097 0.096 0.098 1,042,000 100,854 0.0968 19.40 18.60 19.40 19.20 19.60 5,210 19.358 -1.02%
2001-06-15 0 0.098 0.098 0.100 0.090 0.099 4,816,000 459,224 0.0954 19.60 19.60 20.00 18.00 19.80 24,080 19.071 1.03%
2001-06-14 0 0.097 0.099 0.100 0.096 0.115 15,748,000 1,674,052 0.1063 19.40 19.80 20.00 19.20 23.00 78,740 21.261 -9.35%
2001-06-13 0 0.107 0.105 0.108 0.097 0.108 8,778,000 893,656 0.1018 21.40 21.00 21.60 19.40 21.60 43,890 20.361 7.00%
2001-06-12 0 0.100 0.100 0.101 0.100 0.106 7,688,000 782,690 0.1018 20.00 20.00 20.20 20.00 21.20 38,440 20.361 -5.66%
2001-06-11 0 0.106 0.105 0.106 0.102 0.111 170,980,000 15,751,160 0.0921 21.20 21.00 21.20 20.40 22.20 854,900 18.425 -2.75%
2001-06-08 0 0.109 0.108 0.109 0.105 0.114 15,532,000 1,697,368 0.1093 21.80 21.60 21.80 21.00 22.80 77,660 21.856 5.83%
2001-06-07 0 0.103 0.102 0.103 0.095 0.106 11,430,000 1,170,596 0.1024 20.60 20.40 20.60 19.00 21.20 57,150 20.483 10.75%
2001-06-06 0 0.093 0.090 0.093 0.089 0.098 6,250,000 573,630 0.0918 18.60 18.00 18.60 17.80 19.60 31,250 18.356 -4.12%
2001-06-05 0 0.097 0.090 0.097 0.091 0.097 6,192,000 583,536 0.0942 19.40 18.00 19.40 18.20 19.40 30,960 18.848 5.43%
2001-06-04 0 0.092 0.092 0.093 0.087 0.097 11,008,000 1,019,062 0.0926 18.40 18.40 18.60 17.40 19.40 55,040 18.515 -7.07%
2001-06-01 0 0.099 0.096 0.100 0.095 0.104 5,926,000 581,094 0.0981 19.80 19.20 20.00 19.00 20.80 29,630 19.612 -1.98%
2001-05-31 0 0.101 0.100 0.105 0.101 0.118 7,526,000 802,930 0.1067 20.20 20.00 21.00 20.20 23.60 37,630 21.337 -4.72%
2001-05-30 0 0.106 0.105 0.112 0.100 0.111 7,670,000 794,040 0.1035 21.20 21.00 22.40 20.00 22.20 38,350 20.705 -1.85%
2001-05-29 0 0.108 0.108 0.109 0.103 0.110 4,480,000 477,970 0.1067 21.60 21.60 21.80 20.60 22.00 22,400 21.338 -1.82%
2001-05-28 0 0.110 0.109 0.112 0.107 0.118 7,452,000 828,920 0.1112 22.00 21.80 22.40 21.40 23.60 37,260 22.247 -0.90%
2001-05-25 0 0.111 0.110 0.111 0.101 0.120 13,842,000 1,556,220 0.1124 22.20 22.00 22.20 20.20 24.00 69,210 22.485 -5.13%
2001-05-24 0 0.117 0.117 0.118 0.109 0.126 48,348,000 5,734,708 0.1186 23.40 23.40 23.60 21.80 25.20 241,740 23.723 2.63%
2001-05-23 0 0.114 0.113 0.114 0.095 0.114 58,866,000 6,268,968 0.1065 22.80 22.60 22.80 19.00 22.80 294,330 21.299 23.91%
2001-05-22 0 0.092 0.092 0.093 0.090 0.093 4,634,000 427,188 0.0922 18.40 18.40 18.60 18.00 18.60 23,170 18.437 2.22%
2001-05-21 0 0.090 0.088 0.090 0.087 0.092 14,270,000 1,283,988 0.0900 18.00 17.60 18.00 17.40 18.40 71,350 17.996 4.65%
2001-05-18 0 0.086 0.085 0.089 0.084 0.093 15,150,000 1,339,510 0.0884 17.20 17.00 17.80 16.80 18.60 75,750 17.683 0.00%
2001-05-17 0 0.086 0.086 0.087 0.085 0.094 8,256,000 739,336 0.0896 17.20 17.20 17.40 17.00 18.80 41,280 17.910 11.69%
2001-05-16 0 0.077 0.075 0.077 0.075 0.081 5,570,000 439,300 0.0789 15.40 15.00 15.40 15.00 16.20 27,850 15.774 -3.75%
2001-05-15 0 0.080 0.080 0.082 0.079 0.091 16,576,000 1,398,624 0.0844 16.00 16.00 16.40 15.80 18.20 82,880 16.875 -10.11%
2001-05-14 0 0.089 0.088 0.089 0.084 0.090 7,694,000 671,660 0.0873 17.80 17.60 17.80 16.80 18.00 38,470 17.459 5.95%
2001-05-11 0 0.084 0.084 0.085 0.079 0.086 24,636,000 2,061,642 0.0837 16.80 16.80 17.00 15.80 17.20 123,180 16.737 9.09%
2001-05-10 0 0.077 0.075 0.077 0.067 0.077 3,910,000 278,728 0.0713 15.40 15.00 15.40 13.40 15.40 19,550 14.257 10.00%
2001-05-09 0 0.070 0.068 0.071 0.067 0.072 7,866,000 544,174 0.0692 14.00 13.60 14.20 13.40 14.40 39,330 13.836 -4.11%
2001-05-08 0 0.073 0.072 0.073 0.069 0.074 15,272,000 1,104,560 0.0723 14.60 14.40 14.60 13.80 14.80 76,360 14.465 8.96%
2001-05-07 0 0.067 0.067 0.068 0.064 0.069 11,550,000 756,740 0.0655 13.40 13.40 13.60 12.80 13.80 57,750 13.104 4.69%
2001-05-04 0 0.064 0.063 0.064 0.059 0.064 3,284,000 200,892 0.0612 12.80 12.60 12.80 11.80 12.80 16,420 12.235 3.23%
2001-05-03 0 0.062 0.060 0.063 0.059 0.064 1,280,000 77,480 0.0605 12.40 12.00 12.60 11.80 12.80 6,400 12.106 1.64%
2001-05-02 0 0.061 0.061 0.062 0.058 0.062 4,920,000 297,060 0.0604 12.20 12.20 12.40 11.60 12.40 24,600 12.076 1.67%
2001-04-27 0 0.060 0.060 0.063 0.060 0.068 9,880,000 619,220 0.0627 12.00 12.00 12.60 12.00 13.60 49,400 12.535 -6.25%
2001-04-26 0 0.064 0.061 0.065 0.055 0.064 21,402,000 1,283,578 0.0600 12.80 12.20 13.00 11.00 12.80 107,010 11.995 16.36%
2001-04-25 0 0.055 0.053 0.055 0.051 0.056 18,796,000 1,005,726 0.0535 11.00 10.60 11.00 10.20 11.20 93,980 10.701 3.77%
2001-04-24 0 0.053 0.053 0.054 0.050 0.054 7,052,000 368,406 0.0522 10.60 10.60 10.80 10.00 10.80 35,260 10.448 8.16%
2001-04-23 0 0.049 0.049 0.050 0.045 0.051 1,410,000 67,450 0.0478 9.800 9.800 10.00 9.000 10.20 7,050 9.5674 0.00%
2001-04-20 0 0.049 0.049 0.050 0.048 0.052 1,640,000 80,700 0.0492 9.800 9.800 10.00 9.600 10.40 8,200 9.8415 -2.00%
2001-04-19 0 0.050 0.047 0.050 0.047 0.053 1,930,000 97,820 0.0507 10.00 9.400 10.00 9.400 10.60 9,650 10.137 -3.85%
2001-04-18 0 0.052 0.046 0.052 0.050 0.052 1,050,000 53,200 0.0507 10.40 9.200 10.40 10.00 10.40 5,250 10.133 13.04%
2001-04-17 0 0.046 0.046 0.053 0.046 0.053 150,000 7,600 0.0507 9.200 9.200 10.60 9.200 10.60 750 10.133 -6.12%
2001-04-12 0 0.049 0.048 0.049 0.046 0.049 178,000 8,278 0.0465 9.800 9.600 9.800 9.200 9.800 890 9.3011 -2.00%
2001-04-11 0 0.050 0.049 0.050 0.042 0.050 1,640,000 76,080 0.0464 10.00 9.800 10.00 8.400 10.00 8,200 9.2780 0.00%
2001-04-10 0 0.050 0.045 0.050 0.050 0.050 100,000 5,000 0.0500 10.00 9.000 10.00 10.00 10.00 500 10.000 -1.96%
2001-04-09 0 0.051 0.048 0.052 0.046 0.051 1,368,000 65,644 0.0480 10.20 9.600 10.40 9.200 10.20 6,840 9.5971 -3.77%
2001-04-06 0 0.053 0.050 0.055 0.046 0.058 720,000 35,820 0.0498 10.60 10.00 11.00 9.200 11.60 3,600 9.9500 6.00%
2001-04-04 0 0.050 0.047 0.053 0.050 0.062 600,000 31,120 0.0519 10.00 9.400 10.60 10.00 12.40 3,000 10.373 -7.41%
2001-04-03 0 0.054 0.054 0.055 0.046 0.052 796,000 37,916 0.0476 10.80 10.80 11.00 9.200 10.40 3,980 9.5266 -5.26%
2001-04-02 0 0.057 0.055 0.057 0.048 0.057 302,000 15,014 0.0497 11.40 11.00 11.40 9.600 11.40 1,510 9.9430 9.62%
2001-03-30 0 0.052 0.052 0.054 0.050 0.063 1,886,000 105,474 0.0559 10.40 10.40 10.80 10.00 12.60 9,430 11.185 -5.45%
2001-03-29 0 0.055 0.053 0.055 0.046 0.055 1,400,000 65,800 0.0470 11.00 10.60 11.00 9.200 11.00 7,000 9.4000 14.58%
2001-03-28 0 0.048 0.048 0.049 0.045 0.045 1,000,000 45,000 0.0450 9.600 9.600 9.800 9.000 9.000 5,000 9.0000 4.35%
2001-03-27 0 0.046 0.045 0.046 0.046 0.048 1,000,000 47,400 0.0474 9.200 9.000 9.200 9.200 9.600 5,000 9.4800 -2.13%
2001-03-26 0 0.047 0.047 0.049 0.045 0.047 1,290,000 59,370 0.0460 9.400 9.400 9.800 9.000 9.400 6,450 9.2047 0.00%
2001-03-23 0 0.047 0.045 0.047 0.043 0.048 1,000,000 46,102 0.0461 9.400 9.000 9.400 8.600 9.600 5,000 9.2204 -6.00%
2001-03-22 0 0.050 0.050 0.051 0.045 0.048 1,434,000 67,198 0.0469 10.00 10.00 10.20 9.000 9.600 7,170 9.3721 -1.96%
2001-03-21 0 0.051 0.046 0.052 0.051 0.051 500,000 25,500 0.0510 10.20 9.200 10.40 10.20 10.20 2,500 10.200 -1.92%
2001-03-20 0 0.052 0.047 0.052 0.046 0.052 740,000 36,660 0.0495 10.40 9.400 10.40 9.200 10.40 3,700 9.9081 0.00%
2001-03-19 0 0.052 0.047 0.052 0.049 0.053 1,400,000 73,320 0.0524 10.40 9.400 10.40 9.800 10.60 7,000 10.474 0.00%
2001-03-16 0 0.052 0.048 0.052 0.049 0.052 976,000 48,452 0.0496 10.40 9.600 10.40 9.800 10.40 4,880 9.9287 4.00%
2001-03-15 0 0.050 0.049 0.051 0.045 0.050 8,656,000 421,194 0.0487 10.00 9.800 10.20 9.000 10.00 43,280 9.7318 -5.66%
2001-03-14 0 0.053 0.053 0.054 0.052 0.055 2,798,000 151,060 0.0540 10.60 10.60 10.80 10.40 11.00 13,990 10.798 -10.17%
2001-03-13 0 0.059 0.059 0.060 0.055 0.058 1,412,000 80,184 0.0568 11.80 11.80 12.00 11.00 11.60 7,060 11.358 0.00%
2001-03-12 0 0.059 0.059 0.060 0.056 0.064 112,000 6,368 0.0569 11.80 11.80 12.00 11.20 12.80 560 11.371 -1.67%
2001-03-09 0 0.060 0.057 0.060 0.055 0.062 422,000 25,382 0.0601 12.00 11.40 12.00 11.00 12.40 2,110 12.029 0.00%
2001-03-08 0 0.060 0.056 0.060 0.056 0.063 1,156,000 66,344 0.0574 12.00 11.20 12.00 11.20 12.60 5,780 11.478 0.00%
2001-03-07 0 0.060 0.059 0.060 0.054 0.064 2,402,000 140,758 0.0586 12.00 11.80 12.00 10.80 12.80 12,010 11.720 1.69%
2001-03-06 0 0.059 0.057 0.059 0.057 0.062 1,422,000 82,560 0.0581 11.80 11.40 11.80 11.40 12.40 7,110 11.612 13.46%
2001-03-05 0 0.052 0.052 0.060 0.050 0.066 1,000,000 53,268 0.0533 10.40 10.40 12.00 10.00 13.20 5,000 10.654 -14.75%
2001-03-02 0 0.061 0.059 0.061 0.054 0.067 1,650,000 97,904 0.0593 12.20 11.80 12.20 10.80 13.40 8,250 11.867 0.00%
2001-03-01 0 0.061 0.060 0.061 0.060 0.072 10,000,000 662,670 0.0663 12.20 12.00 12.20 12.00 14.40 50,000 13.253 -3.17%
2001-02-28 0 0.063 0.062 0.063 0.055 0.066 14,240,000 879,902 0.0618 12.60 12.40 12.60 11.00 13.20 71,200 12.358 23.53%
2001-02-27 0 0.051 0.046 0.051 0.045 0.051 1,150,000 52,910 0.0460 10.20 9.200 10.20 9.000 10.20 5,750 9.2017 2.00%
2001-02-26 0 0.050 - 0.050 0.050 0.051 1,680,000 85,100 0.0507 10.00 - 10.00 10.00 10.20 8,400 10.131 -1.96%
2001-02-23 0 0.051 0.049 0.052 0.049 0.053 2,810,000 140,530 0.0500 10.20 9.800 10.40 9.800 10.60 14,050 10.002 2.00%
2001-02-22 0 0.050 0.050 0.051 0.048 0.051 1,320,000 66,560 0.0504 10.00 10.00 10.20 9.600 10.20 6,600 10.085 -3.85%
2001-02-21 0 0.052 0.050 0.052 0.048 0.052 1,000,000 49,360 0.0494 10.40 10.00 10.40 9.600 10.40 5,000 9.8720 0.00%
2001-02-20 0 0.052 0.048 0.053 0.047 0.052 800,000 38,900 0.0486 10.40 9.600 10.60 9.400 10.40 4,000 9.7250 0.00%
2001-02-19 0 0.052 0.047 0.053 0.047 0.052 2,640,000 131,060 0.0496 10.40 9.400 10.60 9.400 10.40 13,200 9.9288 -1.89%
2001-02-16 0 0.053 0.052 0.053 0.050 0.053 4,410,000 228,978 0.0519 10.60 10.40 10.60 10.00 10.60 22,050 10.384 10.42%
2001-02-15 0 0.048 0.048 0.051 0.047 0.053 10,930,000 546,680 0.0500 9.600 9.600 10.20 9.400 10.60 54,650 10.003 4.35%
2001-02-14 0 0.046 0.045 0.047 0.044 0.050 1,800,000 82,820 0.0460 9.200 9.000 9.400 8.800 10.00 9,000 9.2022 0.00%
2001-02-13 0 0.046 0.040 0.046 0.044 0.046 250,000 11,180 0.0447 9.200 8.000 9.200 8.800 9.200 1,250 8.9440 4.55%
2001-02-12 0 0.044 0.042 0.044 0.042 0.045 850,000 36,350 0.0428 8.800 8.400 8.800 8.400 9.000 4,250 8.5529 2.33%
2001-02-09 0 0.043 0.044 0.045 0.042 0.046 470,000 20,434 0.0435 8.600 8.800 9.000 8.400 9.200 2,350 8.6953 7.50%
2001-02-08 0 0.040 0.040 0.045 0.039 0.046 770,000 32,000 0.0416 8.000 8.000 9.000 7.800 9.200 3,850 8.3117 0.00%
2001-02-07 0 0.040 0.040 0.045 0.040 0.047 6,200,000 276,600 0.0446 8.000 8.000 9.000 8.000 9.400 31,000 8.9226 -4.76%
2001-02-06 0 0.042 0.041 0.047 0.038 0.042 1,348,000 55,896 0.0415 8.400 8.200 9.400 7.600 8.400 6,740 8.2932 13.51%
2001-02-05 0 0.037 0.037 0.041 0.037 0.040 2,444,000 94,418 0.0386 7.400 7.400 8.200 7.400 8.000 12,220 7.7265 -11.90%
2001-02-02 0 0.042 0.040 0.042 0.040 0.042 2,464,000 99,972 0.0406 8.400 8.000 8.400 8.000 8.400 12,320 8.1146 2.44%
2001-02-01 0 0.041 0.040 0.042 0.040 0.042 1,850,000 76,650 0.0414 8.200 8.000 8.400 8.000 8.400 9,250 8.2865 0.00%
2001-01-31 0 0.041 0.040 0.042 0.041 0.041 2,400,000 98,400 0.0410 8.200 8.000 8.400 8.200 8.200 12,000 8.2000 2.50%
2001-01-30 0 0.040 0.039 0.046 0.040 0.050 2,322,000 101,582 0.0437 8.000 7.800 9.200 8.000 10.00 11,610 8.7495 -14.89%
2001-01-29 0 0.047 0.046 0.049 0.044 0.050 2,570,000 118,750 0.0462 9.400 9.200 9.800 8.800 10.00 12,850 9.2412 11.90%
2001-01-23 0 0.042 0.042 0.046 0.037 0.042 1,430,000 57,170 0.0400 8.400 8.400 9.200 7.400 8.400 7,150 7.9958 10.53%
2001-01-22 0 0.038 0.038 0.039 0.035 0.040 14,926,000 577,564 0.0387 7.600 7.600 7.800 7.000 8.000 74,630 7.7390 15.15%
2001-01-19 0 0.033 0.031 0.032 0.032 0.037 35,006,000 1,177,886 0.0336 6.600 6.200 6.400 6.400 7.400 175,030 6.7296 0.00%
2001-01-18 0 0.033 0.033 0.034 0.027 0.050 86,426,000 2,741,810 0.0317 6.600 6.600 6.800 5.400 10.00 432,130 6.3449 -34.00%
2001-01-17 0 0.050 0.047 0.050 0.049 0.050 2,460,000 120,900 0.0491 10.00 9.400 10.00 9.800 10.00 12,300 9.8293 2.04%
2001-01-16 0 0.049 0.048 0.051 0.048 0.057 3,522,000 178,472 0.0507 9.800 9.600 10.20 9.600 11.40 17,610 10.135 -15.52%
2001-01-15 0 0.058 0.048 0.058 0.050 0.060 1,722,000 97,848 0.0568 11.60 9.600 11.60 10.00 12.00 8,610 11.364 1.75%
2001-01-12 0 0.057 0.056 0.062 0.057 0.067 3,930,000 236,140 0.0601 11.40 11.20 12.40 11.40 13.40 19,650 12.017 -8.06%
2001-01-11 0 0.062 0.059 0.062 0.059 0.064 4,954,000 307,146 0.0620 12.40 11.80 12.40 11.80 12.80 24,770 12.400 0.00%
2001-01-10 0 0.062 0.058 0.063 0.059 0.064 3,930,000 237,610 0.0605 12.40 11.60 12.60 11.80 12.80 19,650 12.092 1.64%
2001-01-09 0 0.061 0.055 0.061 0.054 0.063 2,000,000 121,600 0.0608 12.20 11.00 12.20 10.80 12.60 10,000 12.160 0.00%
2001-01-08 0 0.061 0.054 0.061 0.062 0.062 1,300,000 80,600 0.0620 12.20 10.80 12.20 12.40 12.40 6,500 12.400 -1.61%
2001-01-05 0 0.062 0.057 0.062 0.061 0.062 1,570,000 97,070 0.0618 12.40 11.40 12.40 12.20 12.40 7,850 12.366 3.33%
2001-01-04 0 0.060 0.055 0.060 0.054 0.061 6,068,000 355,140 0.0585 12.00 11.00 12.00 10.80 12.20 30,340 11.705 3.45%
2001-01-03 0 0.058 0.053 0.058 0.060 0.060 400,000 24,000 0.0600 11.60 10.60 11.60 12.00 12.00 2,000 12.000 -3.33%
2001-01-02 0 0.060 0.056 0.061 0.056 0.062 470,000 28,680 0.0610 12.00 11.20 12.20 11.20 12.40 2,350 12.204 1.69%
2000-12-29 0 0.059 0.058 0.060 0.056 0.061 3,280,000 192,420 0.0587 11.80 11.60 12.00 11.20 12.20 16,400 11.733 11.32%
2000-12-28 0 0.053 0.053 0.061 0.053 0.062 2,360,000 141,800 0.0601 10.60 10.60 12.20 10.60 12.40 11,800 12.017 -5.36%
2000-12-27 0 0.056 0.054 0.060 0.056 0.060 3,894,000 228,608 0.0587 11.20 10.80 12.00 11.20 12.00 19,470 11.742 -9.68%
2000-12-22 0 0.062 0.061 0.062 0.060 0.066 7,256,000 463,430 0.0639 12.40 12.20 12.40 12.00 13.20 36,280 12.774 -7.46%
2000-12-21 0 0.067 0.064 0.067 0.067 0.067 1,700,000 113,900 0.0670 13.40 12.80 13.40 13.40 13.40 8,500 13.400 -1.47%
2000-12-20 0 0.068 0.066 0.069 0.065 0.069 4,950,000 328,230 0.0663 13.60 13.20 13.80 13.00 13.80 24,750 13.262 -6.85%
2000-12-19 0 0.073 0.073 0.076 0.073 0.076 2,520,000 187,320 0.0743 14.60 14.60 15.20 14.60 15.20 12,600 14.867 0.00%
2000-12-18 0 0.073 0.073 0.080 0.072 0.073 800,000 58,100 0.0726 14.60 14.60 16.00 14.40 14.60 4,000 14.525 -3.95%
2000-12-15 0 0.076 0.075 0.079 0.076 0.080 1,510,000 116,460 0.0771 15.20 15.00 15.80 15.20 16.00 7,550 15.425 -6.17%
2000-12-14 0 0.081 0.081 0.083 0.081 0.083 5,480,000 444,280 0.0811 16.20 16.20 16.60 16.20 16.60 27,400 16.215 0.00%
2000-12-13 0 0.081 0.080 0.082 0.079 0.081 600,000 48,000 0.0800 16.20 16.00 16.40 15.80 16.20 3,000 16.000 1.25%
2000-12-12 0 0.080 0.079 0.084 0.080 0.080 590,000 47,200 0.0800 16.00 15.80 16.80 16.00 16.00 2,950 16.000 -4.76%
2000-12-11 0 0.084 0.083 0.085 0.081 0.084 2,240,000 183,880 0.0821 16.80 16.60 17.00 16.20 16.80 11,200 16.418 2.44%
2000-12-08 0 0.082 0.082 0.085 0.082 0.086 2,510,000 212,320 0.0846 16.40 16.40 17.00 16.40 17.20 12,550 16.918 -2.38%
2000-12-07 0 0.084 0.083 0.087 0.083 0.089 2,640,000 225,670 0.0855 16.80 16.60 17.40 16.60 17.80 13,200 17.096 -5.62%
2000-12-06 0 0.089 0.086 0.090 0.087 0.093 4,960,000 446,880 0.0901 17.80 17.20 18.00 17.40 18.60 24,800 18.019 0.00%
2000-12-05 0 0.089 0.085 0.090 0.085 0.090 5,810,000 516,090 0.0888 17.80 17.00 18.00 17.00 18.00 29,050 17.766 1.14%
2000-12-04 0 0.088 0.085 0.089 0.088 0.088 200,000 17,600 0.0880 17.60 17.00 17.80 17.60 17.60 1,000 17.600 2.33%
2000-12-01 0 0.086 0.082 0.088 0.078 0.088 5,680,000 494,940 0.0871 17.20 16.40 17.60 15.60 17.60 28,400 17.427 1.18%
2000-11-30 0 0.085 0.081 0.086 0.081 0.089 4,402,000 371,590 0.0844 17.00 16.20 17.20 16.20 17.80 22,010 16.883 1.19%
2000-11-29 0 0.084 0.084 0.091 0.083 0.088 1,740,000 148,420 0.0853 16.80 16.80 18.20 16.60 17.60 8,700 17.060 -4.55%
2000-11-28 0 0.088 0.087 0.088 0.087 0.090 2,780,000 245,320 0.0882 17.60 17.40 17.60 17.40 18.00 13,900 17.649 -3.30%
2000-11-27 0 0.091 0.090 0.093 0.089 0.100 14,868,000 1,337,506 0.0900 18.20 18.00 18.60 17.80 20.00 74,340 17.992 -11.65%
2000-11-24 0 0.103 0.101 0.106 0.101 0.106 7,078,000 728,400 0.1029 20.60 20.20 21.20 20.20 21.20 35,390 20.582 -4.63%
2000-11-23 0 0.108 0.106 0.109 0.105 0.112 14,560,000 1,589,720 0.1092 21.60 21.20 21.80 21.00 22.40 72,800 21.837 -6.09%
2000-11-22 0 0.115 0.115 0.116 0.113 0.128 9,750,000 1,185,780 0.1216 23.00 23.00 23.20 22.60 25.60 48,750 24.324 -6.50%
2000-11-21 0 0.123 0.120 0.123 0.112 0.123 11,260,000 1,322,870 0.1175 24.60 24.00 24.60 22.40 24.60 56,300 23.497 6.03%
2000-11-20 0 0.116 0.114 0.117 0.111 0.119 6,034,000 691,024 0.1145 23.20 22.80 23.40 22.20 23.80 30,170 22.904 -2.52%
2000-11-17 0 0.119 0.117 0.120 0.111 0.120 7,280,000 846,490 0.1163 23.80 23.40 24.00 22.20 24.00 36,400 23.255 -2.46%
2000-11-16 0 0.122 0.121 0.123 0.117 0.134 30,864,000 3,872,974 0.1255 24.40 24.20 24.60 23.40 26.80 154,320 25.097 -1.61%
2000-11-15 0 0.124 0.124 0.125 0.121 0.130 27,620,000 3,468,366 0.1256 24.80 24.80 25.00 24.20 26.00 138,100 25.115 0.81%
2000-11-14 0 0.123 0.119 - 0.097 0.123 30,712,000 3,200,002 0.1042 24.60 23.80 - 19.40 24.60 153,560 20.839 14.95%
2000-11-13 0 0.107 0.107 0.108 0.098 0.104 920,000 92,060 0.1001 21.40 21.40 21.60 19.60 20.80 4,600 20.013 -5.31%
2000-11-10 0 0.113 0.107 0.113 0.103 0.120 2,130,000 236,346 0.1110 22.60 21.40 22.60 20.60 24.00 10,650 22.192 -5.04%
2000-11-09 0 0.119 0.119 0.125 0.118 0.121 1,932,000 230,118 0.1191 23.80 23.80 25.00 23.60 24.20 9,660 23.822 -6.30%
2000-11-08 0 0.127 0.121 0.127 0.121 0.127 2,356,000 288,552 0.1225 25.40 24.20 25.40 24.20 25.40 11,780 24.495 -0.78%
2000-11-07 0 0.128 0.121 0.128 0.119 0.133 3,340,000 411,660 0.1233 25.60 24.20 25.60 23.80 26.60 16,700 24.650 0.00%
2000-11-06 0 0.128 0.128 0.129 0.120 0.130 3,832,000 483,286 0.1261 25.60 25.60 25.80 24.00 26.00 19,160 25.224 9.40%
2000-11-03 0 0.117 0.119 0.120 0.110 0.117 4,734,000 534,548 0.1129 23.40 23.80 24.00 22.00 23.40 23,670 22.583 1.74%
2000-11-02 0 0.115 0.113 0.115 0.110 0.116 2,204,000 249,964 0.1134 23.00 22.60 23.00 22.00 23.20 11,020 22.683 2.68%
2000-11-01 0 0.112 0.110 0.113 0.096 0.114 5,126,000 556,872 0.1086 22.40 22.00 22.60 19.20 22.80 25,630 21.727 21.74%
2000-10-31 0 0.092 0.090 0.092 0.087 0.094 7,580,000 682,640 0.0901 18.40 18.00 18.40 17.40 18.80 37,900 18.012 -2.13%
2000-10-30 0 0.094 0.090 0.095 0.088 0.094 1,648,000 148,380 0.0900 18.80 18.00 19.00 17.60 18.80 8,240 18.007 5.62%
2000-10-27 0 0.089 0.089 0.091 0.085 0.093 1,780,000 158,020 0.0888 17.80 17.80 18.20 17.00 18.60 8,900 17.755 -6.32%
2000-10-26 0 0.095 0.090 0.095 0.093 0.095 500,000 46,900 0.0938 19.00 18.00 19.00 18.60 19.00 2,500 18.760 2.15%
2000-10-25 0 0.093 0.086 0.093 0.085 0.099 2,768,000 250,918 0.0906 18.60 17.20 18.60 17.00 19.80 13,840 18.130 13.41%
2000-10-24 0 0.082 0.078 0.085 0.081 0.087 1,520,000 127,050 0.0836 16.40 15.60 17.00 16.20 17.40 7,600 16.717 -6.82%
2000-10-23 0 0.088 0.087 0.090 0.088 0.090 350,000 31,100 0.0889 17.60 17.40 18.00 17.60 18.00 1,750 17.771 -1.12%
2000-10-20 0 0.089 0.089 0.090 0.086 0.090 1,360,000 119,870 0.0881 17.80 17.80 18.00 17.20 18.00 6,800 17.628 4.71%
2000-10-19 0 0.085 0.082 0.085 0.075 0.085 8,520,000 660,450 0.0775 17.00 16.40 17.00 15.00 17.00 42,600 15.504 -2.30%
2000-10-18 0 0.087 0.083 0.087 0.085 0.096 2,620,000 237,510 0.0907 17.40 16.60 17.40 17.00 19.20 13,100 18.131 -13.00%
2000-10-17 0 0.100 0.100 0.102 0.099 0.103 2,998,000 301,622 0.1006 20.00 20.00 20.40 19.80 20.60 14,990 20.122 -4.76%
2000-10-16 0 0.105 0.105 0.110 0.103 0.111 7,578,000 804,348 0.1061 21.00 21.00 22.00 20.60 22.20 37,890 21.229 -0.94%
2000-10-13 0 0.106 0.102 0.106 0.101 0.106 4,792,000 493,254 0.1029 21.20 20.40 21.20 20.20 21.20 23,960 20.587 -1.85%
2000-10-12 0 0.108 0.106 0.108 0.108 0.115 1,220,000 132,130 0.1083 21.60 21.20 21.60 21.60 23.00 6,100 21.661 -6.09%
2000-10-11 0 0.115 0.112 0.115 0.105 0.115 13,440,000 1,476,180 0.1098 23.00 22.40 23.00 21.00 23.00 67,200 21.967 2.68%
2000-10-10 0 0.112 0.110 0.113 0.108 0.113 2,602,000 286,282 0.1100 22.40 22.00 22.60 21.60 22.60 13,010 22.005 -0.88%
2000-10-09 0 0.113 0.110 0.113 0.109 0.119 4,578,000 509,436 0.1113 22.60 22.00 22.60 21.80 23.80 22,890 22.256 6.60%
2000-10-05 0 0.106 0.105 0.109 0.103 0.108 3,064,000 325,140 0.1061 21.20 21.00 21.80 20.60 21.60 15,320 21.223 0.95%
2000-10-04 0 0.105 0.104 0.108 0.103 0.105 1,780,000 184,360 0.1036 21.00 20.80 21.60 20.60 21.00 8,900 20.715 -0.94%
2000-10-03 0 0.106 0.106 0.112 0.106 0.106 328,000 34,768 0.1060 21.20 21.20 22.40 21.20 21.20 1,640 21.200 -6.19%
2000-09-29 0 0.113 0.107 0.114 0.111 0.118 1,902,000 216,410 0.1138 22.60 21.40 22.80 22.20 23.60 9,510 22.756 2.73%
2000-09-28 0 0.110 0.100 - 0.100 0.110 2,212,000 230,622 0.1043 22.00 20.00 - 20.00 22.00 11,060 20.852 5.77%
2000-09-27 0 0.104 0.101 0.104 0.097 0.104 3,886,000 388,398 0.0999 20.80 20.20 20.80 19.40 20.80 19,430 19.990 -0.95%
2000-09-26 0 0.105 0.105 0.106 0.103 0.108 1,818,000 190,630 0.1049 21.00 21.00 21.20 20.60 21.60 9,090 20.971 -0.94%
2000-09-25 0 0.106 0.105 0.106 0.105 0.110 1,620,000 173,590 0.1072 21.20 21.00 21.20 21.00 22.00 8,100 21.431 0.95%
2000-09-22 0 0.105 0.100 0.105 0.100 0.113 3,320,000 349,128 0.1052 21.00 20.00 21.00 20.00 22.60 16,600 21.032 -7.08%
2000-09-21 0 0.113 0.110 0.115 0.113 0.120 400,000 45,650 0.1141 22.60 22.00 23.00 22.60 24.00 2,000 22.825 -7.38%
2000-09-20 0 0.122 0.117 0.122 0.112 0.131 1,542,000 183,250 0.1188 24.40 23.40 24.40 22.40 26.20 7,710 23.768 1.67%
2000-09-19 0 0.120 - 0.121 0.118 0.121 306,000 36,322 0.1187 24.00 - 24.20 23.60 24.20 1,530 23.740 -4.00%
2000-09-18 0 0.125 0.119 0.125 0.119 0.125 542,000 65,610 0.1211 25.00 23.80 25.00 23.80 25.00 2,710 24.210 -2.34%
2000-09-15 0 0.128 0.120 0.133 0.119 0.133 2,796,000 339,858 0.1216 25.60 24.00 26.60 23.80 26.60 13,980 24.310 -1.54%
2000-09-14 0 0.130 0.125 0.130 0.124 0.133 2,010,000 255,866 0.1273 26.00 25.00 26.00 24.80 26.60 10,050 25.459 0.00%
2000-09-12 0 0.130 0.125 0.130 0.129 0.131 300,000 39,100 0.1303 26.00 25.00 26.00 25.80 26.20 1,500 26.067 0.78%
2000-09-11 0 0.129 0.129 0.131 0.129 0.130 1,328,000 171,844 0.1294 25.80 25.80 26.20 25.80 26.00 6,640 25.880 -3.01%
2000-09-08 0 0.133 0.131 0.133 0.131 0.137 1,934,000 258,042 0.1334 26.60 26.20 26.60 26.20 27.40 9,670 26.685 -4.32%
2000-09-07 0 0.139 0.135 0.139 0.135 0.143 3,890,000 539,612 0.1387 27.80 27.00 27.80 27.00 28.60 19,450 27.744 -1.42%
2000-09-06 0 0.141 0.140 0.142 0.132 0.145 6,914,000 967,914 0.1400 28.20 28.00 28.40 26.40 29.00 34,570 27.999 2.92%
2000-09-05 0 0.137 0.131 0.137 0.130 0.137 3,980,000 524,260 0.1317 27.40 26.20 27.40 26.00 27.40 19,900 26.345 1.48%
2000-09-04 0 0.135 0.130 0.135 0.130 0.135 1,858,000 243,920 0.1313 27.00 26.00 27.00 26.00 27.00 9,290 26.256 1.50%
2000-09-01 0 0.133 0.129 0.133 0.129 0.134 1,986,000 259,550 0.1307 26.60 25.80 26.60 25.80 26.80 9,930 26.138 -1.48%
2000-08-31 0 0.135 0.129 0.130 0.130 0.135 1,328,000 175,360 0.1320 27.00 25.80 26.00 26.00 27.00 6,640 26.410 0.00%
2000-08-30 0 0.135 0.134 0.135 0.128 0.137 2,416,000 315,742 0.1307 27.00 26.80 27.00 25.60 27.40 12,080 26.138 0.00%
2000-08-29 0 0.135 0.130 0.136 0.128 0.143 9,476,000 1,252,102 0.1321 27.00 26.00 27.20 25.60 28.60 47,380 26.427 -2.88%
2000-08-28 0 0.139 0.134 0.139 0.135 0.157 14,612,000 2,016,468 0.1380 27.80 26.80 27.80 27.00 31.40 73,060 27.600 -6.71%
2000-08-25 0 0.149 0.145 0.150 0.143 0.165 79,788,000 11,996,064 0.1503 29.80 29.00 30.00 28.60 33.00 398,940 30.070 -5.70%
2000-08-24 0 0.158 0.158 0.160 0.158 0.166 11,012,000 1,774,500 0.1611 31.60 31.60 32.00 31.60 33.20 55,060 32.228 -1.25%
2000-08-23 1 0.160 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-08-22 0 0.160 0.159 0.160 0.157 0.168 12,318,000 2,010,954 0.1633 32.00 31.80 32.00 31.40 33.60 61,590 32.651 0.63%
2000-08-21 0 0.159 0.159 0.160 0.155 0.160 1,680,000 263,880 0.1571 31.80 31.80 32.00 31.00 32.00 8,400 31.414 0.00%
2000-08-18 0 0.159 0.157 0.159 0.157 0.163 5,070,000 805,240 0.1588 31.80 31.40 31.80 31.40 32.60 25,350 31.765 0.63%
2000-08-17 0 0.158 0.158 0.160 0.156 0.161 3,508,000 555,858 0.1585 31.60 31.60 32.00 31.20 32.20 17,540 31.691 0.64%
2000-08-16 0 0.157 0.157 0.159 0.157 0.164 2,510,000 403,790 0.1609 31.40 31.40 31.80 31.40 32.80 12,550 32.175 -1.87%
2000-08-15 0 0.160 0.158 0.161 0.155 0.163 7,070,000 1,127,320 0.1595 32.00 31.60 32.20 31.00 32.60 35,350 31.890 6.67%
2000-08-14 0 0.150 0.148 0.151 0.146 0.156 7,254,000 1,078,296 0.1486 30.00 29.60 30.20 29.20 31.20 36,270 29.730 -3.85%
2000-08-11 0 0.156 0.156 0.158 0.152 0.175 34,218,000 5,506,206 0.1609 31.20 31.20 31.60 30.40 35.00 171,090 32.183 -7.69%
2000-08-10 0 0.169 0.169 0.171 0.168 0.179 24,028,000 4,164,638 0.1733 33.80 33.80 34.20 33.60 35.80 120,140 34.665 -1.74%
2000-08-09 0 0.172 0.170 0.172 0.169 0.189 22,898,000 4,063,022 0.1774 34.40 34.00 34.40 33.80 37.80 114,490 35.488 -8.02%
2000-08-08 0 0.187 0.185 0.189 0.183 0.196 7,480,000 1,407,312 0.1881 37.40 37.00 37.80 36.60 39.20 37,400 37.629 -4.10%
2000-08-07 0 0.195 0.190 0.196 0.188 0.202 4,924,000 953,946 0.1937 39.00 38.00 39.20 37.60 40.40 24,620 38.747 3.72%
2000-08-04 0 0.188 0.189 0.190 0.187 0.201 21,102,000 4,042,084 0.1915 37.60 37.80 38.00 37.40 40.20 105,510 38.310 -3.59%
2000-08-03 0 0.195 0.195 0.198 0.193 0.239 120,068,000 27,818,306 0.2317 39.00 39.00 39.60 38.60 47.80 600,340 46.338 -14.47%
2000-08-02 0 0.228 0.228 0.229 0.220 0.232 33,774,000 7,699,858 0.2280 45.60 45.60 45.80 44.00 46.40 168,870 45.596 4.11%
2000-08-01 0 0.219 0.216 0.220 0.214 0.222 9,230,000 2,015,570 0.2184 43.80 43.20 44.00 42.80 44.40 46,150 43.674 0.92%
2000-07-31 0 0.217 0.215 0.217 0.214 0.224 13,680,000 3,003,510 0.2196 43.40 43.00 43.40 42.80 44.80 68,400 43.911 -3.13%
2000-07-28 0 0.224 0.224 0.225 0.209 0.228 8,800,000 1,925,130 0.2188 44.80 44.80 45.00 41.80 45.60 44,000 43.753 -1.32%
2000-07-27 0 0.227 0.227 0.228 0.227 0.275 63,836,000 15,967,602 0.2501 45.40 45.40 45.60 45.40 55.00 319,180 50.027 -8.47%
2000-07-26 0 0.248 0.247 0.249 0.245 0.250 5,464,000 1,349,722 0.2470 49.60 49.40 49.80 49.00 50.00 27,320 49.404 0.81%
2000-07-25 0 0.246 0.245 0.247 0.243 0.255 6,294,000 1,555,792 0.2472 49.20 49.00 49.40 48.60 51.00 31,470 49.437 -1.60%
2000-07-24 0 0.250 0.250 0.255 0.249 0.260 15,038,000 3,794,608 0.2523 50.00 50.00 51.00 49.80 52.00 75,190 50.467 0.81%
2000-07-21 0 0.248 0.247 0.250 0.240 0.248 17,628,000 4,310,580 0.2445 49.60 49.40 50.00 48.00 49.60 88,140 48.906 3.77%
2000-07-20 0 0.239 0.239 0.244 0.237 0.255 32,408,000 8,016,782 0.2474 47.80 47.80 48.80 47.40 51.00 162,040 49.474 -3.24%
2000-07-19 0 0.247 0.245 0.247 0.239 0.250 31,778,000 7,815,496 0.2459 49.40 49.00 49.40 47.80 50.00 158,890 49.188 3.78%
2000-07-18 0 0.238 0.238 0.240 0.237 0.246 20,312,000 4,916,974 0.2421 47.60 47.60 48.00 47.40 49.20 101,560 48.414 1.28%
2000-07-17 0 0.235 0.233 0.235 0.228 0.235 5,552,000 1,288,166 0.2320 47.00 46.60 47.00 45.60 47.00 27,760 46.404 1.29%
2000-07-14 0 0.232 0.232 0.235 0.232 0.242 1,422,000 336,320 0.2365 46.40 46.40 47.00 46.40 48.40 7,110 47.302 1.75%
2000-07-13 0 0.228 0.224 0.230 0.223 0.236 962,000 219,152 0.2278 45.60 44.80 46.00 44.60 47.20 4,810 45.562 0.00%
2000-07-12 0 0.228 0.228 0.231 0.220 0.229 4,214,000 950,200 0.2255 45.60 45.60 46.20 44.00 45.80 21,070 45.097 2.24%
2000-07-11 0 0.223 0.219 0.223 0.212 0.228 3,762,000 837,540 0.2226 44.60 43.80 44.60 42.40 45.60 18,810 44.526 3.72%
2000-07-10 0 0.215 0.211 0.215 0.208 0.235 7,138,000 1,576,980 0.2209 43.00 42.20 43.00 41.60 47.00 35,690 44.185 -9.66%
2000-07-07 0 0.238 0.237 0.238 0.234 0.270 23,400,000 5,818,170 0.2486 47.60 47.40 47.60 46.80 54.00 117,000 49.728 -10.19%
2000-07-06 0 0.265 0.260 0.265 0.260 0.275 2,910,000 778,800 0.2676 53.00 52.00 53.00 52.00 55.00 14,550 53.526 -1.85%
2000-07-05 0 0.270 0.270 0.275 0.265 0.285 8,310,000 2,270,750 0.2733 54.00 54.00 55.00 53.00 57.00 41,550 54.651 -3.57%
2000-07-04 0 0.280 0.275 0.285 0.275 0.295 21,078,000 5,941,400 0.2819 56.00 55.00 57.00 55.00 59.00 105,390 56.375 -1.75%
2000-07-03 0 0.285 0.275 0.285 0.275 0.285 3,800,000 1,064,850 0.2802 57.00 55.00 57.00 55.00 57.00 19,000 56.045 0.00%
2000-06-30 0 0.285 0.280 0.290 0.265 0.290 10,238,000 2,826,160 0.2760 57.00 56.00 58.00 53.00 58.00 51,190 55.209 3.64%
2000-06-29 0 0.275 0.275 0.295 0.270 0.305 11,230,000 3,258,450 0.2902 55.00 55.00 59.00 54.00 61.00 56,150 58.031 -1.79%
2000-06-28 0 0.280 0.275 0.280 0.270 0.295 8,322,000 2,386,840 0.2868 56.00 55.00 56.00 54.00 59.00 41,610 57.362 1.82%
2000-06-27 0 0.275 0.275 0.285 0.270 0.290 3,418,000 955,640 0.2796 55.00 55.00 57.00 54.00 58.00 17,090 55.918 -5.17%
2000-06-26 0 0.290 0.290 0.295 0.285 0.300 834,000 242,740 0.2911 58.00 58.00 59.00 57.00 60.00 4,170 58.211 -4.92%
2000-06-23 0 0.305 0.300 0.305 0.300 0.305 1,352,000 409,630 0.3030 61.00 60.00 61.00 60.00 61.00 6,760 60.596 -1.61%
2000-06-22 0 0.310 0.305 0.310 0.305 0.330 8,274,000 2,608,390 0.3153 62.00 61.00 62.00 61.00 66.00 41,370 63.050 -4.62%
2000-06-21 0 0.325 0.320 0.325 0.315 0.335 9,774,000 3,182,430 0.3256 65.00 64.00 65.00 63.00 67.00 48,870 65.120 3.17%
2000-06-20 0 0.315 0.315 0.335 0.315 0.345 3,092,000 1,017,980 0.3292 63.00 63.00 67.00 63.00 69.00 15,460 65.846 -5.97%
2000-06-19 0 0.335 0.335 0.340 0.330 0.335 18,320,000 6,136,700 0.3350 67.00 67.00 68.00 66.00 67.00 91,600 66.995 0.00%
2000-06-16 0 0.335 0.335 0.345 0.335 0.360 2,842,000 984,890 0.3465 67.00 67.00 69.00 67.00 72.00 14,210 69.310 -2.90%
2000-06-15 0 0.345 0.340 0.345 0.340 0.355 2,700,000 934,050 0.3459 69.00 68.00 69.00 68.00 71.00 13,500 69.189 1.47%
2000-06-14 0 0.340 0.335 0.345 0.335 0.345 878,000 298,670 0.3402 68.00 67.00 69.00 67.00 69.00 4,390 68.034 -1.45%
2000-06-13 0 0.345 0.340 0.345 0.330 0.345 5,150,000 1,737,150 0.3373 69.00 68.00 69.00 66.00 69.00 25,750 67.462 -1.43%
2000-06-12 0 0.350 0.350 0.360 0.350 0.390 3,904,000 1,449,280 0.3712 70.00 70.00 72.00 70.00 78.00 19,520 74.246 -9.09%
2000-06-09 0 0.385 0.385 0.390 0.350 0.390 27,720,000 11,974,210 0.4320 77.00 77.00 78.00 70.00 78.00 138,600 86.394 8.45%
2000-06-08 0 0.355 0.350 0.360 0.350 0.365 3,050,000 1,092,170 0.3581 71.00 70.00 72.00 70.00 73.00 15,250 71.618 1.43%
2000-06-07 0 0.350 0.350 0.355 0.340 0.355 1,740,000 602,780 0.3464 70.00 70.00 71.00 68.00 71.00 8,700 69.285 2.94%
2000-06-05 0 0.340 0.340 0.345 0.330 0.350 2,756,000 956,370 0.3470 68.00 68.00 69.00 66.00 70.00 13,780 69.403 0.00%
2000-06-02 0 0.340 0.340 0.345 0.320 0.355 3,126,000 1,069,980 0.3423 68.00 68.00 69.00 64.00 71.00 15,630 68.457 1.49%
2000-06-01 0 0.335 0.335 0.345 0.335 0.365 6,492,000 2,273,570 0.3502 67.00 67.00 69.00 67.00 73.00 32,460 70.042 -2.90%
2000-05-31 0 0.345 0.340 0.345 0.340 0.390 11,830,000 4,284,150 0.3621 69.00 68.00 69.00 68.00 78.00 59,150 72.429 -10.39%
2000-05-30 0 0.385 0.350 0.385 0.350 0.450 32,676,000 12,869,830 0.3939 77.00 70.00 77.00 70.00 90.00 163,380 78.772 -14.44%
2000-05-29 0 0.450 0.450 0.455 0.425 0.455 42,440,000 19,028,350 0.4484 90.00 90.00 91.00 85.00 91.00 212,200 89.672 2.27%
2000-05-26 0 0.440 0.435 0.450 0.395 0.440 3,060,000 1,293,350 0.4227 88.00 87.00 90.00 79.00 88.00 15,300 84.533 4.76%
2000-05-25 0 0.420 0.420 0.430 0.415 0.480 7,780,000 3,526,250 0.4532 84.00 84.00 86.00 83.00 96.00 38,900 90.649 -8.70%
2000-05-24 0 0.460 0.445 0.460 0.435 0.480 27,934,000 12,775,010 0.4573 92.00 89.00 92.00 87.00 96.00 139,670 91.466 2.22%
2000-05-23 0 0.450 0.440 - 0.420 0.460 11,636,000 5,023,400 0.4317 90.00 88.00 - 84.00 92.00 58,180 86.342 9.76%
2000-05-22 0 0.410 0.410 0.425 0.400 0.425 2,840,000 1,172,350 0.4128 82.00 82.00 85.00 80.00 85.00 14,200 82.560 -3.53%
2000-05-19 0 0.425 0.420 0.425 0.400 0.430 10,306,000 4,247,670 0.4122 85.00 84.00 85.00 80.00 86.00 51,530 82.431 3.66%
2000-05-18 0 0.410 0.405 0.415 0.385 0.420 7,212,000 2,898,520 0.4019 82.00 81.00 83.00 77.00 84.00 36,060 80.380 -3.53%
2000-05-17 0 0.425 0.420 0.435 0.420 0.445 10,768,000 4,711,800 0.4376 85.00 84.00 87.00 84.00 89.00 53,840 87.515 -1.16%
2000-05-16 0 0.430 0.425 0.435 0.425 0.480 15,928,000 7,266,320 0.4562 86.00 85.00 87.00 85.00 96.00 79,640 91.240 -5.49%
2000-05-15 0 0.455 0.450 0.460 0.425 0.460 6,022,000 2,625,780 0.4360 91.00 90.00 92.00 85.00 92.00 30,110 87.206 7.06%
2000-05-12 0 0.425 0.420 0.425 0.405 0.425 5,232,000 2,186,760 0.4180 85.00 84.00 85.00 81.00 85.00 26,160 83.592 0.00%
2000-05-10 0 0.425 0.410 0.430 0.410 0.435 11,106,000 4,592,610 0.4135 85.00 82.00 86.00 82.00 87.00 55,530 82.705 -1.16%
2000-05-09 0 0.430 0.425 0.430 0.415 0.465 18,150,000 7,887,000 0.4345 86.00 85.00 86.00 83.00 93.00 90,750 86.909 -6.52%
2000-05-08 0 0.460 0.455 0.460 0.440 0.520 13,886,000 6,559,360 0.4724 92.00 91.00 92.00 88.00 104.0 69,430 94.474 -7.07%
2000-05-05 0 0.495 0.490 0.495 0.430 0.540 33,294,000 16,076,660 0.4829 99.00 98.00 99.00 86.00 108.0 166,470 96.574 15.12%
2000-05-04 0 0.430 0.430 0.435 0.415 0.445 1,020,000 440,900 0.4323 86.00 86.00 87.00 83.00 89.00 5,100 86.451 -1.15%
2000-05-03 0 0.435 0.425 0.450 0.400 0.450 820,000 346,700 0.4228 87.00 85.00 90.00 80.00 90.00 4,100 84.561 3.57%
2000-05-02 0 0.420 0.400 0.420 0.380 0.420 410,000 167,400 0.4083 84.00 80.00 84.00 76.00 84.00 2,050 81.659 10.53%
2000-04-28 0 0.380 0.380 0.400 0.350 0.380 290,000 106,300 0.3666 76.00 76.00 80.00 70.00 76.00 1,450 73.310 -2.56%
2000-04-27 0 0.390 - 0.430 - - 0 0 - 78.00 - 86.00 - - 0 - 0.00%
2000-04-26 0 0.390 0.390 0.440 0.380 0.390 130,000 50,400 0.3877 78.00 78.00 88.00 76.00 78.00 650 77.538 0.00%
2000-04-25 0 0.390 0.380 0.450 - - 0 0 - 78.00 76.00 90.00 - - 0 - 0.00%
2000-04-20 0 0.390 0.390 0.400 0.380 0.400 1,258,000 488,120 0.3880 78.00 78.00 80.00 76.00 80.00 6,290 77.603 -4.88%
2000-04-19 0 0.410 0.410 0.430 0.410 0.455 508,000 221,320 0.4357 82.00 82.00 86.00 82.00 91.00 2,540 87.134 -8.89%
2000-04-18 0 0.450 0.420 0.450 0.420 0.460 538,000 242,700 0.4511 90.00 84.00 90.00 84.00 92.00 2,690 90.223 0.00%
2000-04-17 0 0.450 - 0.450 0.450 0.470 160,000 72,600 0.4538 90.00 - 90.00 90.00 94.00 800 90.750 -8.16%
2000-04-14 0 0.490 0.490 0.500 0.490 0.500 500,000 248,600 0.4972 98.00 98.00 100.0 98.00 100.0 2,500 99.440 0.00%
2000-04-13 0 0.490 0.490 0.500 0.490 0.510 1,100,000 551,970 0.5018 98.00 98.00 100.0 98.00 102.0 5,500 100.36 -5.77%
2000-04-12 0 0.520 0.520 0.540 0.520 0.530 410,000 214,500 0.5232 104.0 104.0 108.0 104.0 106.0 2,050 104.63 -1.89%
2000-04-11 0 0.530 0.530 0.550 0.530 0.550 680,000 367,700 0.5407 106.0 106.0 110.0 106.0 110.0 3,400 108.15 -3.64%
2000-04-10 0 0.550 0.550 0.560 0.540 0.590 1,236,000 692,220 0.5600 110.0 110.0 112.0 108.0 118.0 6,180 112.01 -1.79%
2000-04-07 0 0.560 0.560 0.580 0.550 0.570 1,900,000 1,060,500 0.5582 112.0 112.0 116.0 110.0 114.0 9,500 111.63 7.69%
2000-04-06 0 0.520 0.520 0.530 0.510 0.530 582,000 303,520 0.5215 104.0 104.0 106.0 102.0 106.0 2,910 104.30 1.96%
2000-04-05 0 0.510 0.510 0.540 0.510 0.580 4,422,000 2,351,440 0.5318 102.0 102.0 108.0 102.0 116.0 22,110 106.35 -13.56%
2000-04-03 0 0.590 0.590 0.600 0.580 0.630 3,344,000 2,011,000 0.6014 118.0 118.0 120.0 116.0 126.0 16,720 120.28 -6.35%
2000-03-31 0 0.630 0.620 0.630 0.620 0.640 1,670,000 1,052,120 0.6300 126.0 124.0 126.0 124.0 128.0 8,350 126.00 -1.56%
2000-03-30 0 0.640 0.640 0.650 0.610 0.660 2,576,000 1,635,400 0.6349 128.0 128.0 130.0 122.0 132.0 12,880 126.97 1.59%
2000-03-29 0 0.630 0.630 0.640 0.630 0.710 11,836,000 7,884,300 0.6661 126.0 126.0 128.0 126.0 142.0 59,180 133.23 -1.56%
2000-03-28 0 0.640 0.640 0.650 0.610 0.650 4,122,000 2,575,440 0.6248 128.0 128.0 130.0 122.0 130.0 20,610 124.96 -1.54%
2000-03-27 0 0.650 0.630 0.650 0.600 0.650 6,474,000 4,062,660 0.6275 130.0 126.0 130.0 120.0 130.0 32,370 125.51 10.17%
2000-03-24 0 0.590 0.590 0.610 0.590 0.620 1,980,000 1,203,320 0.6077 118.0 118.0 122.0 118.0 124.0 9,900 121.55 0.00%
2000-03-23 0 0.590 0.580 0.590 0.580 0.610 1,770,000 1,042,800 0.5892 118.0 116.0 118.0 116.0 122.0 8,850 117.83 0.00%
2000-03-22 0 0.590 0.580 0.600 0.590 0.630 1,396,000 831,120 0.5954 118.0 116.0 120.0 118.0 126.0 6,980 119.07 -3.28%
2000-03-21 0 0.610 0.610 0.620 0.570 0.630 4,080,000 2,448,540 0.6001 122.0 122.0 124.0 114.0 126.0 20,400 120.03 0.00%
2000-03-20 0 0.610 0.600 0.640 0.590 0.640 3,434,000 2,108,480 0.6140 122.0 120.0 128.0 118.0 128.0 17,170 122.80 -3.17%
2000-03-17 0 0.630 0.620 0.640 0.570 0.650 5,338,000 3,318,160 0.6216 126.0 124.0 128.0 114.0 130.0 26,690 124.32 6.78%
2000-03-16 0 0.590 0.590 0.600 0.590 0.680 12,356,000 7,970,240 0.6451 118.0 118.0 120.0 118.0 136.0 61,780 129.01 -9.23%
2000-03-15 0 0.650 0.650 0.660 0.640 0.690 7,092,000 4,723,160 0.6660 130.0 130.0 132.0 128.0 138.0 35,460 133.20 -2.99%
2000-03-14 0 0.670 0.660 0.670 0.640 0.730 10,314,000 7,061,800 0.6847 134.0 132.0 134.0 128.0 146.0 51,570 136.94 -1.47%
2000-03-13 0 0.680 0.660 0.690 0.610 0.750 27,608,000 19,045,480 0.6899 136.0 132.0 138.0 122.0 150.0 138,040 137.97 11.48%
2000-03-10 0 0.610 0.610 0.630 0.580 0.650 5,660,000 3,441,360 0.6080 122.0 122.0 126.0 116.0 130.0 28,300 121.60 -3.17%
2000-03-09 0 0.630 0.620 0.630 0.620 0.710 11,224,000 7,406,660 0.6599 126.0 124.0 126.0 124.0 142.0 56,120 131.98 -1.56%
2000-03-08 0 0.640 0.640 0.650 0.580 0.680 4,984,000 3,099,140 0.6218 128.0 128.0 130.0 116.0 136.0 24,920 124.36 4.92%
2000-03-07 0 0.610 0.600 0.610 0.580 0.620 3,544,000 2,141,080 0.6041 122.0 120.0 122.0 116.0 124.0 17,720 120.83 -1.61%
2000-03-06 0 0.620 0.600 0.620 0.590 0.640 9,866,000 6,142,220 0.6226 124.0 120.0 124.0 118.0 128.0 49,330 124.51 5.08%
2000-03-03 0 0.590 0.590 0.600 0.580 0.660 12,568,000 7,839,120 0.6237 118.0 118.0 120.0 116.0 132.0 62,840 124.75 -6.35%
2000-03-02 0 0.630 0.630 0.640 0.480 0.630 8,026,000 4,666,520 0.5814 126.0 126.0 128.0 96.00 126.0 40,130 116.29 32.63%
2000-03-01 0 0.475 0.475 0.485 0.475 0.490 1,694,500 819,250 0.4835 95.00 95.00 97.00 95.00 98.00 8,472 96.695 0.00%
2000-02-29 0 0.475 0.480 0.485 0.470 0.500 3,190,000 1,527,270 0.4788 95.00 96.00 97.00 94.00 100.0 15,950 95.754 -5.00%
2000-02-28 0 0.500 0.490 0.510 0.470 0.520 3,878,000 1,910,440 0.4926 100.0 98.00 102.0 94.00 104.0 19,390 98.527 -3.85%
2000-02-25 0 0.520 0.520 0.530 0.510 0.570 2,932,000 1,545,420 0.5271 104.0 104.0 106.0 102.0 114.0 14,660 105.42 -5.45%
2000-02-24 0 0.550 0.550 0.560 0.550 0.580 2,472,000 1,381,020 0.5587 110.0 110.0 112.0 110.0 116.0 12,360 111.73 -1.79%
2000-02-23 0 0.560 0.550 0.560 0.540 0.600 2,690,000 1,528,100 0.5681 112.0 110.0 112.0 108.0 120.0 13,450 113.61 -3.45%
2000-02-22 0 0.580 0.580 0.590 0.510 0.640 6,066,000 3,471,420 0.5723 116.0 116.0 118.0 102.0 128.0 30,330 114.45 -7.94%
2000-02-21 0 0.630 0.620 0.630 0.620 0.690 8,752,000 5,698,060 0.6511 126.0 124.0 126.0 124.0 138.0 43,760 130.21 -3.08%
2000-02-18 0 0.650 0.650 0.660 0.630 0.700 11,348,000 7,534,080 0.6639 130.0 130.0 132.0 126.0 140.0 56,740 132.78 -2.99%
2000-02-17 0 0.670 0.670 0.680 0.650 0.770 21,012,000 14,492,780 0.6897 134.0 134.0 136.0 130.0 154.0 105,060 137.95 -8.22%
2000-02-16 0 0.730 0.720 0.730 0.600 0.760 38,678,000 26,343,320 0.6811 146.0 144.0 146.0 120.0 152.0 193,390 136.22 25.86%
2000-02-15 0 0.580 0.580 0.590 0.560 0.590 8,332,000 4,841,340 0.5811 116.0 116.0 118.0 112.0 118.0 41,660 116.21 1.75%
2000-02-14 0 0.570 0.560 0.570 0.550 0.630 10,260,000 5,920,080 0.5770 114.0 112.0 114.0 110.0 126.0 51,300 115.40 3.64%
2000-02-11 0 0.550 0.550 0.560 0.530 0.570 5,494,000 3,017,800 0.5493 110.0 110.0 112.0 106.0 114.0 27,470 109.86 1.85%
2000-02-10 0 0.540 0.530 0.550 0.510 0.560 4,986,000 2,698,500 0.5412 108.0 106.0 110.0 102.0 112.0 24,930 108.24 3.85%
2000-02-09 0 0.520 0.520 0.530 0.520 0.580 5,244,000 2,861,720 0.5457 104.0 104.0 106.0 104.0 116.0 26,220 109.14 -10.34%
2000-02-08 0 0.580 0.580 0.590 0.550 0.620 8,018,000 4,654,920 0.5806 116.0 116.0 118.0 110.0 124.0 40,090 116.11 -3.33%
2000-02-03 0 0.600 0.590 0.600 0.520 0.620 12,168,000 6,986,920 0.5742 120.0 118.0 120.0 104.0 124.0 60,840 114.84 13.21%
2000-02-02 0 0.530 0.520 0.540 0.520 0.550 7,824,000 4,218,460 0.5392 106.0 104.0 108.0 104.0 110.0 39,120 107.83 0.00%
2000-02-01 0 0.530 0.520 0.530 0.520 0.570 10,404,000 5,643,140 0.5424 106.0 104.0 106.0 104.0 114.0 52,020 108.48 1.92%
2000-01-31 0 0.520 0.520 0.530 0.470 0.580 13,370,000 7,096,750 0.5308 104.0 104.0 106.0 94.00 116.0 66,850 106.16 4.00%
2000-01-28 0 0.500 0.480 0.495 0.485 0.580 13,508,000 7,189,580 0.5322 100.0 96.00 99.00 97.00 116.0 67,540 106.45 -7.41%
2000-01-27 0 0.540 0.540 0.550 0.540 0.630 26,194,000 15,004,560 0.5728 108.0 108.0 110.0 108.0 126.0 130,970 114.56 -6.90%
2000-01-26 0 0.580 0.580 0.600 0.550 0.940 143,072,000 83,558,580 0.5840 116.0 116.0 120.0 110.0 188.0 715,360 116.81 -38.30%
2000-01-25 1 0.940 - - - - 0 0 - 188.0 - - - - 0 - 0.00%
2000-01-24 1 0.940 0.920 0.950 0.890 0.950 1,520,000 1,412,000 0.9289 188.0 184.0 190.0 178.0 190.0 7,600 185.79 10.59%
2000-01-21 0 0.850 0.850 0.860 0.670 0.910 49,954,000 41,373,880 0.8282 170.0 170.0 172.0 134.0 182.0 249,770 165.65 28.79%
2000-01-20 0 0.660 0.660 0.670 0.550 0.670 22,052,000 13,720,780 0.6222 132.0 132.0 134.0 110.0 134.0 110,260 124.44 22.22%
2000-01-19 0 0.540 0.530 0.540 0.530 0.550 3,786,000 2,032,160 0.5368 108.0 106.0 108.0 106.0 110.0 18,930 107.35 -1.82%
2000-01-18 0 0.550 0.540 0.550 0.520 0.580 5,388,000 2,940,400 0.5457 110.0 108.0 110.0 104.0 116.0 26,940 109.15 1.85%
2000-01-17 0 0.540 0.530 0.540 0.520 0.580 6,014,000 3,265,960 0.5431 108.0 106.0 108.0 104.0 116.0 30,070 108.61 8.00%
2000-01-14 0 0.500 0.500 0.510 0.490 0.560 8,540,000 4,466,500 0.5230 100.0 100.0 102.0 98.00 112.0 42,700 104.60 3.09%
2000-01-13 0 0.485 0.480 0.485 0.410 0.570 16,862,000 8,461,410 0.5018 97.00 96.00 97.00 82.00 114.0 84,310 100.36 19.75%
2000-01-12 0 0.405 0.405 0.410 0.395 0.420 2,242,000 907,180 0.4046 81.00 81.00 82.00 79.00 84.00 11,210 80.926 3.85%
2000-01-11 0 0.390 0.390 0.400 0.385 0.410 2,040,000 805,830 0.3950 78.00 78.00 80.00 77.00 82.00 10,200 79.003 1.30%
2000-01-10 0 0.385 0.380 0.390 0.370 0.420 2,568,000 1,007,360 0.3923 77.00 76.00 78.00 74.00 84.00 12,840 78.455 1.32%
2000-01-07 0 0.380 0.375 0.395 0.355 0.400 650,000 246,500 0.3792 76.00 75.00 79.00 71.00 80.00 3,250 75.846 5.56%
2000-01-06 0 0.360 0.350 0.360 0.350 0.370 740,000 264,700 0.3577 72.00 70.00 72.00 70.00 74.00 3,700 71.541 2.86%
2000-01-05 0 0.350 0.350 0.360 0.350 0.360 766,000 271,800 0.3548 70.00 70.00 72.00 70.00 72.00 3,830 70.966 -11.39%
2000-01-04 0 0.395 0.395 0.420 0.380 0.420 602,000 249,340 0.4142 79.00 79.00 84.00 76.00 84.00 3,010 82.837 -1.25%
2000-01-03 0 0.400 0.390 0.405 0.345 0.440 2,740,000 1,108,430 0.4045 80.00 78.00 81.00 69.00 88.00 13,700 80.907 12.68%
1999-12-30 0 0.355 0.355 0.360 0.340 0.355 1,256,000 438,000 0.3487 71.00 71.00 72.00 68.00 71.00 6,280 69.745 1.43%
1999-12-29 0 0.350 0.345 0.350 0.330 0.350 628,000 214,990 0.3423 70.00 69.00 70.00 66.00 70.00 3,140 68.468 0.00%
1999-12-28 0 0.350 0.345 0.350 0.325 0.355 1,582,000 542,600 0.3430 70.00 69.00 70.00 65.00 71.00 7,910 68.597 6.06%
1999-12-24 0 0.330 0.330 0.350 0.325 0.330 200,000 65,800 0.3290 66.00 66.00 70.00 65.00 66.00 1,000 65.800 -2.94%
1999-12-23 0 0.340 0.340 0.345 0.330 0.335 450,000 149,750 0.3328 68.00 68.00 69.00 66.00 67.00 2,250 66.556 -4.23%
1999-12-22 0 0.355 0.335 0.355 0.340 0.355 670,000 228,450 0.3410 71.00 67.00 71.00 68.00 71.00 3,350 68.194 -1.39%
1999-12-21 0 0.360 - 0.360 - - 0 0 - 72.00 - 72.00 - - 0 - 0.00%
1999-12-20 0 0.360 0.360 0.370 0.340 0.345 176,000 60,220 0.3422 72.00 72.00 74.00 68.00 69.00 880 68.432 2.86%
1999-12-17 0 0.350 0.345 0.350 0.350 0.365 346,000 121,790 0.3520 70.00 69.00 70.00 70.00 73.00 1,730 70.399 -4.11%
1999-12-16 0 0.365 0.365 0.370 0.345 0.355 440,000 153,990 0.3500 73.00 73.00 74.00 69.00 71.00 2,200 69.995 2.82%
1999-12-15 0 0.355 0.365 0.370 0.330 0.360 450,000 157,400 0.3498 71.00 73.00 74.00 66.00 72.00 2,250 69.956 -5.33%
1999-12-14 0 0.375 0.370 0.375 0.365 0.380 582,000 218,280 0.3751 75.00 74.00 75.00 73.00 76.00 2,910 75.010 0.00%
1999-12-13 0 0.375 0.365 0.375 0.365 0.380 730,000 270,450 0.3705 75.00 73.00 75.00 73.00 76.00 3,650 74.096 -1.32%
1999-12-10 0 0.380 0.375 0.380 0.360 0.380 670,000 246,250 0.3675 76.00 75.00 76.00 72.00 76.00 3,350 73.507 -2.56%
1999-12-09 0 0.390 0.390 0.400 0.370 0.390 870,000 332,500 0.3822 78.00 78.00 80.00 74.00 78.00 4,350 76.437 4.00%
1999-12-08 0 0.375 0.370 0.375 0.375 0.375 320,000 120,000 0.3750 75.00 74.00 75.00 75.00 75.00 1,600 75.000 1.35%
1999-12-07 0 0.370 0.360 0.385 0.360 0.410 360,000 135,200 0.3756 74.00 72.00 77.00 72.00 82.00 1,800 75.111 -7.50%
1999-12-06 0 0.400 0.390 0.400 0.380 0.410 2,694,000 1,071,000 0.3976 80.00 78.00 80.00 76.00 82.00 13,470 79.510 5.26%
1999-12-03 0 0.380 0.380 0.385 0.325 0.385 1,602,000 583,020 0.3639 76.00 76.00 77.00 65.00 77.00 8,010 72.787 13.43%
1999-12-02 0 0.335 0.335 0.340 0.330 0.335 190,000 63,450 0.3339 67.00 67.00 68.00 66.00 67.00 950 66.789 1.52%
1999-12-01 0 0.330 0.320 0.330 0.320 0.330 170,000 55,200 0.3247 66.00 64.00 66.00 64.00 66.00 850 64.941 3.13%
1999-11-30 0 0.320 0.300 0.320 0.300 0.320 986,000 303,900 0.3082 64.00 60.00 64.00 60.00 64.00 4,930 61.643 -1.54%
1999-11-29 0 0.325 0.325 0.330 0.325 0.325 228,000 74,100 0.3250 65.00 65.00 66.00 65.00 65.00 1,140 65.000 -2.99%
1999-11-26 0 0.335 0.330 0.345 0.335 0.350 422,000 142,870 0.3386 67.00 66.00 69.00 67.00 70.00 2,110 67.711 -2.90%
1999-11-25 0 0.345 0.335 0.345 0.335 0.345 362,000 122,720 0.3390 69.00 67.00 69.00 67.00 69.00 1,810 67.801 0.00%
1999-11-24 0 0.345 0.340 0.365 0.330 0.350 220,000 75,000 0.3409 69.00 68.00 73.00 66.00 70.00 1,100 68.182 -6.76%
1999-11-23 0 0.370 - 0.375 - - 0 0 - 74.00 - 75.00 - - 0 - 0.00%
1999-11-22 0 0.370 0.370 0.375 0.355 0.360 260,000 92,550 0.3560 74.00 74.00 75.00 71.00 72.00 1,300 71.192 0.00%
1999-11-19 0 0.370 0.350 0.370 0.355 0.375 1,170,000 417,850 0.3571 74.00 70.00 74.00 71.00 75.00 5,850 71.427 2.78%
1999-11-18 0 0.360 0.355 0.360 - - 0 0 - 72.00 71.00 72.00 - - 0 - -2.70%
1999-11-17 0 0.370 0.355 0.370 0.355 0.370 160,000 56,950 0.3559 74.00 71.00 74.00 71.00 74.00 800 71.188 0.00%
1999-11-16 0 0.370 0.360 0.375 0.355 0.370 730,000 267,050 0.3658 74.00 72.00 75.00 71.00 74.00 3,650 73.164 -2.63%
1999-11-15 0 0.380 0.360 0.365 0.365 0.385 688,000 259,180 0.3767 76.00 72.00 73.00 73.00 77.00 3,440 75.343 0.00%
1999-11-12 0 0.380 0.370 0.380 0.370 0.380 350,000 132,500 0.3786 76.00 74.00 76.00 74.00 76.00 1,750 75.714 2.70%
1999-11-11 0 0.370 0.370 0.385 0.365 0.395 360,000 133,550 0.3710 74.00 74.00 77.00 73.00 79.00 1,800 74.194 -3.90%
1999-11-10 0 0.385 0.385 0.395 0.370 0.395 646,000 246,190 0.3811 77.00 77.00 79.00 74.00 79.00 3,230 76.220 -1.28%
1999-11-09 0 0.390 0.370 0.390 0.390 0.390 50,000 19,500 0.3900 78.00 74.00 78.00 78.00 78.00 250 78.000 0.00%
1999-11-08 0 0.390 0.385 0.390 0.375 0.430 3,932,000 1,568,880 0.3990 78.00 77.00 78.00 75.00 86.00 19,660 79.801 5.41%
1999-11-05 0 0.370 0.355 0.390 0.345 0.370 2,320,000 812,850 0.3504 74.00 71.00 78.00 69.00 74.00 11,600 70.073 0.00%
1999-11-04 0 0.370 0.360 0.375 0.360 0.370 780,000 281,850 0.3613 74.00 72.00 75.00 72.00 74.00 3,900 72.269 -1.33%
1999-11-03 0 0.375 0.375 0.385 0.375 0.375 190,000 71,250 0.3750 75.00 75.00 77.00 75.00 75.00 950 75.000 -2.60%
1999-11-02 0 0.385 0.385 0.400 0.370 0.385 170,000 64,800 0.3812 77.00 77.00 80.00 74.00 77.00 850 76.235 1.32%
1999-11-01 0 0.380 0.380 0.385 0.380 0.380 16,000 6,080 0.3800 76.00 76.00 77.00 76.00 76.00 80 76.000 -1.30%
1999-10-29 0 0.385 0.385 0.395 0.360 0.400 970,000 368,850 0.3803 77.00 77.00 79.00 72.00 80.00 4,850 76.052 1.32%
1999-10-28 0 0.380 0.380 0.390 0.380 0.400 790,000 307,340 0.3890 76.00 76.00 78.00 76.00 80.00 3,950 77.808 -7.32%
1999-10-27 0 0.410 0.370 0.410 0.410 0.420 120,000 50,200 0.4183 82.00 74.00 82.00 82.00 84.00 600 83.667 5.13%
1999-10-26 0 0.390 0.385 0.390 0.390 0.400 370,000 145,000 0.3919 78.00 77.00 78.00 78.00 80.00 1,850 78.378 -3.70%
1999-10-25 0 0.405 0.405 0.420 0.400 0.420 640,000 260,150 0.4065 81.00 81.00 84.00 80.00 84.00 3,200 81.297 -3.57%
1999-10-22 0 0.420 0.420 0.440 0.390 0.450 1,062,000 442,190 0.4164 84.00 84.00 88.00 78.00 90.00 5,310 83.275 0.00%
1999-10-21 0 0.420 - 0.420 0.420 0.420 120,000 50,400 0.4200 84.00 - 84.00 84.00 84.00 600 84.000 -2.33%
1999-10-20 0 0.430 0.390 0.430 0.380 0.430 220,000 85,650 0.3893 86.00 78.00 86.00 76.00 86.00 1,100 77.864 -2.27%
1999-10-19 0 0.440 - 0.440 - - 0 0 - 88.00 - 88.00 - - 0 - -2.22%
1999-10-15 0 0.450 - 0.450 - - 0 0 - 90.00 - 90.00 - - 0 - 0.00%
1999-10-14 0 0.450 - 0.450 - - 0 0 - 90.00 - 90.00 - - 0 - 0.00%
1999-10-13 0 0.450 - 0.450 - - 0 0 - 90.00 - 90.00 - - 0 - -1.10%
1999-10-12 0 0.455 0.435 0.455 0.450 0.455 60,000 27,250 0.4542 91.00 87.00 91.00 90.00 91.00 300 90.833 0.00%
1999-10-11 0 0.455 0.455 0.460 0.455 0.465 1,624,000 743,190 0.4576 91.00 91.00 92.00 91.00 93.00 8,120 91.526 -6.19%
1999-10-08 0 0.485 0.485 0.490 0.460 0.485 176,000 83,930 0.4769 97.00 97.00 98.00 92.00 97.00 880 95.375 1.04%
1999-10-07 0 0.480 0.460 0.480 0.480 0.480 50,000 24,000 0.4800 96.00 92.00 96.00 96.00 96.00 250 96.000 -4.00%
1999-10-06 0 0.500 0.480 0.500 0.410 0.500 966,000 450,790 0.4667 100.0 96.00 100.0 82.00 100.0 4,830 93.331 19.05%
1999-10-05 0 0.420 0.410 0.430 0.410 0.470 1,446,000 628,200 0.4344 84.00 82.00 86.00 82.00 94.00 7,230 86.888 -10.64%
1999-10-04 0 0.470 0.470 0.480 0.460 0.500 1,122,000 540,020 0.4813 94.00 94.00 96.00 92.00 100.0 5,610 96.260 -9.62%
1999-09-30 0 0.520 0.520 0.530 0.510 0.550 1,560,000 832,900 0.5339 104.0 104.0 106.0 102.0 110.0 7,800 106.78 -1.89%
1999-09-29 0 0.530 0.520 0.540 0.520 0.540 690,000 365,400 0.5296 106.0 104.0 108.0 104.0 108.0 3,450 105.91 1.92%
1999-09-28 0 0.520 0.510 0.520 0.510 0.540 700,000 360,200 0.5146 104.0 102.0 104.0 102.0 108.0 3,500 102.91 -3.70%
1999-09-27 0 0.540 0.540 0.550 0.530 0.550 684,000 372,060 0.5439 108.0 108.0 110.0 106.0 110.0 3,420 108.79 -3.57%
1999-09-24 0 0.560 0.550 0.570 0.530 0.570 4,614,000 2,537,980 0.5501 112.0 110.0 114.0 106.0 114.0 23,070 110.01 -1.75%
1999-09-23 0 0.570 0.570 0.580 0.570 0.620 5,106,000 2,974,880 0.5826 114.0 114.0 116.0 114.0 124.0 25,530 116.52 -6.56%
1999-09-22 0 0.610 0.610 0.620 0.600 0.630 1,404,000 863,200 0.6148 122.0 122.0 124.0 120.0 126.0 7,020 122.96 -4.69%
1999-09-21 0 0.640 0.640 0.650 0.630 0.670 7,170,000 4,663,600 0.6504 128.0 128.0 130.0 126.0 134.0 35,850 130.09 0.00%
1999-09-20 0 0.640 0.640 0.650 0.630 0.660 9,724,000 6,233,320 0.6410 128.0 128.0 130.0 126.0 132.0 48,620 128.20 0.00%
1999-09-17 0 0.640 0.640 0.660 0.640 0.700 15,018,000 10,038,940 0.6685 128.0 128.0 132.0 128.0 140.0 75,090 133.69 1.59%
1999-09-15 0 0.630 0.630 0.640 0.630 0.700 12,372,000 8,074,420 0.6526 126.0 126.0 128.0 126.0 140.0 61,860 130.53 -10.00%
1999-09-14 0 0.700 0.690 0.700 0.590 0.730 34,034,000 22,067,500 0.6484 140.0 138.0 140.0 118.0 146.0 170,170 129.68 18.64%
1999-09-13 0 0.590 0.590 0.600 0.590 0.630 1,994,000 1,216,800 0.6102 118.0 118.0 120.0 118.0 126.0 9,970 122.05 -4.84%
1999-09-10 0 0.620 0.610 0.620 0.580 0.620 3,554,000 2,079,680 0.5852 124.0 122.0 124.0 116.0 124.0 17,770 117.03 5.08%
1999-09-09 0 0.590 0.580 0.590 0.580 0.630 1,990,000 1,192,500 0.5992 118.0 116.0 118.0 116.0 126.0 9,950 119.85 -4.84%
1999-09-08 0 0.620 0.610 0.620 0.600 0.640 1,584,000 993,240 0.6270 124.0 122.0 124.0 120.0 128.0 7,920 125.41 5.08%
1999-09-07 0 0.590 0.590 0.600 0.590 0.650 2,356,000 1,429,660 0.6068 118.0 118.0 120.0 118.0 130.0 11,780 121.36 -9.23%
1999-09-06 0 0.650 0.640 0.650 0.620 0.670 8,076,000 5,218,640 0.6462 130.0 128.0 130.0 124.0 134.0 40,380 129.24 6.56%
1999-09-03 0 0.610 0.600 0.610 0.570 0.630 4,238,000 2,574,220 0.6074 122.0 120.0 122.0 114.0 126.0 21,190 121.48 7.02%
1999-09-02 0 0.570 0.550 0.570 0.550 0.580 1,443,000 809,660 0.5611 114.0 110.0 114.0 110.0 116.0 7,215 112.22 1.79%
1999-09-01 0 0.560 0.570 0.580 0.560 0.620 2,910,000 1,708,400 0.5871 112.0 114.0 116.0 112.0 124.0 14,550 117.42 -8.20%
1999-08-31 0 0.610 0.610 0.620 0.610 0.670 2,946,000 1,825,520 0.6197 122.0 122.0 124.0 122.0 134.0 14,730 123.93 -7.58%
1999-08-30 0 0.660 0.650 0.660 0.660 0.720 12,604,000 8,655,680 0.6867 132.0 130.0 132.0 132.0 144.0 63,020 137.35 0.00%
1999-08-27 0 0.660 0.640 0.660 0.580 0.670 14,440,000 8,742,720 0.6055 132.0 128.0 132.0 116.0 134.0 72,200 121.09 13.79%
1999-08-26 0 0.580 0.580 0.590 0.550 0.580 1,516,000 863,380 0.5695 116.0 116.0 118.0 110.0 116.0 7,580 113.90 7.41%
1999-08-25 0 0.540 0.530 0.540 0.540 0.570 400,000 220,300 0.5508 108.0 106.0 108.0 108.0 114.0 2,000 110.15 -3.57%
1999-08-24 0 0.560 0.560 0.570 0.550 0.560 450,000 251,800 0.5596 112.0 112.0 114.0 110.0 112.0 2,250 111.91 -3.45%
1999-08-23 0 0.580 0.540 0.580 - - 0 0 - 116.0 108.0 116.0 - - 0 - 0.00%
1999-08-20 0 0.580 0.580 0.590 0.560 0.600 498,000 290,720 0.5838 116.0 116.0 118.0 112.0 120.0 2,490 116.76 -3.33%
1999-08-19 0 0.600 0.590 0.600 0.570 0.600 1,310,000 771,520 0.5889 120.0 118.0 120.0 114.0 120.0 6,550 117.79 1.69%
1999-08-18 0 0.590 0.580 0.590 0.540 0.600 3,724,000 2,150,360 0.5774 118.0 116.0 118.0 108.0 120.0 18,620 115.49 7.27%
1999-08-17 0 0.550 0.530 0.560 0.520 0.550 508,000 267,200 0.5260 110.0 106.0 112.0 104.0 110.0 2,540 105.20 0.00%
1999-08-16 0 0.550 0.540 0.550 0.520 0.550 1,114,000 588,980 0.5287 110.0 108.0 110.0 104.0 110.0 5,570 105.74 3.77%
1999-08-13 0 0.530 0.530 0.540 0.520 0.540 144,000 76,280 0.5297 106.0 106.0 108.0 104.0 108.0 720 105.94 -5.36%
1999-08-12 0 0.560 0.550 0.560 0.510 0.570 1,614,000 872,140 0.5404 112.0 110.0 112.0 102.0 114.0 8,070 108.07 5.66%
1999-08-11 0 0.530 0.530 0.550 0.520 0.560 480,000 258,100 0.5377 106.0 106.0 110.0 104.0 112.0 2,400 107.54 -5.36%
1999-08-10 0 0.560 0.530 0.560 0.530 0.610 2,100,000 1,195,880 0.5695 112.0 106.0 112.0 106.0 122.0 10,500 113.89 -5.08%
1999-08-09 0 0.590 0.580 0.600 0.580 0.620 2,030,000 1,205,000 0.5936 118.0 116.0 120.0 116.0 124.0 10,150 118.72 -6.35%
1999-08-06 0 0.630 0.630 0.640 0.610 0.640 2,078,000 1,300,740 0.6260 126.0 126.0 128.0 122.0 128.0 10,390 125.19 -3.08%
1999-08-05 0 0.650 0.640 0.650 0.650 0.680 2,950,000 1,929,300 0.6540 130.0 128.0 130.0 130.0 136.0 14,750 130.80 -5.80%
1999-08-04 0 0.690 0.690 0.700 0.650 0.710 10,719,500 7,334,150 0.6842 138.0 138.0 140.0 130.0 142.0 53,597 136.84 6.15%
1999-08-03 0 0.650 0.640 0.650 0.630 0.650 1,842,000 1,174,580 0.6377 130.0 128.0 130.0 126.0 130.0 9,210 127.53 0.00%
1999-08-02 0 0.650 0.640 0.650 0.610 0.660 6,156,000 3,949,300 0.6415 130.0 128.0 130.0 122.0 132.0 30,780 128.31 1.56%
1999-07-30 0 0.640 0.630 0.640 0.570 0.650 6,176,000 3,823,680 0.6191 128.0 126.0 128.0 114.0 130.0 30,880 123.82 12.28%
1999-07-29 0 0.570 0.560 0.570 0.560 0.610 7,944,000 4,655,840 0.5861 114.0 112.0 114.0 112.0 122.0 39,720 117.22 -3.39%
1999-07-28 0 0.590 0.570 0.580 0.520 0.590 13,438,000 7,423,380 0.5524 118.0 114.0 116.0 104.0 118.0 67,190 110.48 15.69%
1999-07-27 0 0.510 0.500 0.530 0.430 0.510 6,056,000 2,778,590 0.4588 102.0 100.0 106.0 86.00 102.0 30,280 91.763 13.33%
1999-07-26 0 0.450 0.440 0.450 0.430 0.450 1,340,000 588,400 0.4391 90.00 88.00 90.00 86.00 90.00 6,700 87.821 1.12%
1999-07-23 0 0.445 0.445 0.450 0.400 0.445 1,466,000 617,090 0.4209 89.00 89.00 90.00 80.00 89.00 7,330 84.187 -1.11%
1999-07-22 0 0.450 0.430 0.450 0.430 0.475 1,770,000 815,740 0.4609 90.00 86.00 90.00 86.00 95.00 8,850 92.174 -2.17%
1999-07-21 0 0.460 0.460 0.475 0.400 0.460 1,280,000 566,050 0.4422 92.00 92.00 95.00 80.00 92.00 6,400 88.445 9.52%
1999-07-20 0 0.420 0.410 0.420 0.390 0.470 4,980,000 2,173,200 0.4364 84.00 82.00 84.00 78.00 94.00 24,900 87.277 -9.68%
1999-07-19 0 0.465 0.460 0.470 0.460 0.500 3,720,000 1,780,770 0.4787 93.00 92.00 94.00 92.00 100.0 18,600 95.740 -6.06%
1999-07-16 0 0.495 0.480 0.495 0.420 0.560 34,380,000 12,721,900 0.3700 99.00 96.00 99.00 84.00 112.0 171,900 74.008 17.86%
1999-07-15 0 0.420 0.400 0.440 0.360 0.430 3,126,000 1,279,570 0.4093 84.00 80.00 88.00 72.00 86.00 15,630 81.866 16.67%
1999-07-14 0 0.360 0.350 0.360 0.320 0.360 1,964,000 680,620 0.3465 72.00 70.00 72.00 64.00 72.00 9,820 69.310 -2.70%
1999-07-13 0 0.370 0.365 0.390 0.275 0.370 3,044,000 961,450 0.3159 74.00 73.00 78.00 55.00 74.00 15,220 63.170 32.14%
1999-07-12 0 0.280 0.280 0.300 0.260 0.290 604,000 168,840 0.2795 56.00 56.00 60.00 52.00 58.00 3,020 55.907 9.80%
1999-07-09 0 0.255 0.255 0.270 0.255 0.255 84,000 21,420 0.2550 51.00 51.00 54.00 51.00 51.00 420 51.000 0.00%
1999-07-08 0 0.255 0.250 - 0.255 0.255 100,000 25,500 0.2550 51.00 50.00 - 51.00 51.00 500 51.000 -1.92%
1999-07-07 0 0.260 0.255 0.275 - - 0 0 - 52.00 51.00 55.00 - - 0 - 0.00%
1999-07-06 0 0.260 0.260 0.280 0.260 0.260 96,000 24,960 0.2600 52.00 52.00 56.00 52.00 52.00 480 52.000 0.00%
1999-07-05 0 0.260 0.255 0.275 0.260 0.260 200,000 52,000 0.2600 52.00 51.00 55.00 52.00 52.00 1,000 52.000 1.96%
1999-07-02 0 0.255 - 0.275 0.250 0.255 150,000 37,750 0.2517 51.00 - 55.00 50.00 51.00 750 50.333 -1.92%
1999-06-30 0 0.260 0.260 0.280 0.255 0.255 110,000 28,050 0.2550 52.00 52.00 56.00 51.00 51.00 550 51.000 0.00%
1999-06-29 0 0.260 0.260 0.285 0.260 0.275 150,000 40,950 0.2730 52.00 52.00 57.00 52.00 55.00 750 54.600 -5.45%
1999-06-28 0 0.275 0.270 0.285 0.275 0.275 100,000 27,500 0.2750 55.00 54.00 57.00 55.00 55.00 500 55.000 -3.51%
1999-06-25 0 0.285 - 0.285 - - 0 0 - 57.00 - 57.00 - - 0 - 0.00%
1999-06-24 0 0.285 0.280 0.290 0.285 0.290 400,000 115,500 0.2888 57.00 56.00 58.00 57.00 58.00 2,000 57.750 -1.72%
1999-06-23 0 0.290 0.275 0.300 - - 0 0 - 58.00 55.00 60.00 - - 0 - 0.00%
1999-06-22 0 0.290 0.280 0.300 - - 10,000 2,900 0.2900 58.00 56.00 60.00 - - 50 58.000 0.00%
1999-06-21 0 0.290 0.290 0.300 0.270 0.290 988,000 276,780 0.2801 58.00 58.00 60.00 54.00 58.00 4,940 56.028 9.43%
1999-06-17 0 0.265 0.265 0.290 0.260 0.275 410,000 108,600 0.2649 53.00 53.00 58.00 52.00 55.00 2,050 52.976 -1.85%
1999-06-16 0 0.270 0.255 0.270 0.270 0.270 100,000 27,000 0.2700 54.00 51.00 54.00 54.00 54.00 500 54.000 8.00%
1999-06-15 0 0.250 0.250 - - - 0 0 - 50.00 50.00 - - - 0 - 0.00%
1999-06-14 0 0.250 0.250 0.270 0.250 0.250 10,000 2,500 0.2500 50.00 50.00 54.00 50.00 50.00 50 50.000 0.00%
1999-06-11 0 0.250 0.250 0.270 0.245 0.245 20,000 4,900 0.2450 50.00 50.00 54.00 49.00 49.00 100 49.000 0.00%
1999-06-10 0 0.250 0.250 0.270 - - 0 0 - 50.00 50.00 54.00 - - 0 - 0.00%
1999-06-09 0 0.250 - 0.280 0.250 0.255 400,000 100,250 0.2506 50.00 - 56.00 50.00 51.00 2,000 50.125 -3.85%
1999-06-08 0 0.260 - - - - 0 0 - 52.00 - - - - 0 - 0.00%
1999-06-07 0 0.260 0.250 - - - 0 0 - 52.00 50.00 - - - 0 - 0.00%
1999-06-04 0 0.260 0.255 0.280 - - 0 0 - 52.00 51.00 56.00 - - 0 - 0.00%
1999-06-03 0 0.260 0.250 0.280 0.260 0.260 170,000 44,200 0.2600 52.00 50.00 56.00 52.00 52.00 850 52.000 0.00%
1999-06-02 0 0.260 0.260 0.280 - - 0 0 - 52.00 52.00 56.00 - - 0 - 0.00%
1999-06-01 0 0.260 0.260 0.280 0.260 0.260 20,000 5,200 0.2600 52.00 52.00 56.00 52.00 52.00 100 52.000 -7.14%
1999-05-31 0 0.280 - 0.280 - - 0 0 - 56.00 - 56.00 - - 0 - 0.00%
1999-05-28 0 0.280 0.280 0.285 0.280 0.280 150,000 42,000 0.2800 56.00 56.00 57.00 56.00 56.00 750 56.000 0.00%
1999-05-27 0 0.280 0.265 0.285 - - 0 0 - 56.00 53.00 57.00 - - 0 - 0.00%
1999-05-26 0 0.280 0.260 0.280 - - 0 0 - 56.00 52.00 56.00 - - 0 - 0.00%
1999-05-25 0 0.280 0.260 0.290 0.250 0.280 340,000 88,200 0.2594 56.00 52.00 58.00 50.00 56.00 1,700 51.882 3.70%
1999-05-24 0 0.270 0.265 - - - 0 0 - 54.00 53.00 - - - 0 - 0.00%
1999-05-21 0 0.270 0.250 0.280 0.270 0.280 420,000 116,600 0.2776 54.00 50.00 56.00 54.00 56.00 2,100 55.524 -6.90%
1999-05-20 0 0.290 0.290 0.295 0.280 0.290 508,000 145,680 0.2868 58.00 58.00 59.00 56.00 58.00 2,540 57.354 -3.33%
1999-05-19 0 0.300 0.295 0.300 0.248 0.310 2,700,000 805,980 0.2985 60.00 59.00 60.00 49.60 62.00 13,500 59.702 17.65%
1999-05-18 0 0.255 0.255 0.270 0.242 0.255 240,000 59,190 0.2466 51.00 51.00 54.00 48.40 51.00 1,200 49.325 5.37%
1999-05-17 0 0.242 0.242 - - - 0 0 - 48.40 48.40 - - - 0 - 0.00%
1999-05-14 0 0.242 - - - - 50,000 11,500 0.2300 48.40 - - - - 250 46.000 0.00%
1999-05-13 0 0.242 - - - - 0 0 - 48.40 - - - - 0 - 0.00%
1999-05-12 0 0.242 0.238 0.250 0.242 0.246 100,000 24,400 0.2440 48.40 47.60 50.00 48.40 49.20 500 48.800 -1.63%
1999-05-11 0 0.246 - 0.250 0.246 0.246 100,000 24,600 0.2460 49.20 - 50.00 49.20 49.20 500 49.200 -1.60%
1999-05-10 0 0.250 - 0.250 - - 0 0 - 50.00 - 50.00 - - 0 - 0.00%
1999-05-07 0 0.250 0.250 0.275 0.250 0.275 344,000 88,400 0.2570 50.00 50.00 55.00 50.00 55.00 1,720 51.395 -1.96%
1999-05-06 0 0.255 0.250 0.255 0.250 0.270 380,000 98,250 0.2586 51.00 50.00 51.00 50.00 54.00 1,900 51.711 -1.92%
1999-05-05 0 0.260 0.250 0.285 0.260 0.260 100,000 26,000 0.2600 52.00 50.00 57.00 52.00 52.00 500 52.000 -3.70%
1999-05-04 0 0.270 0.250 0.300 0.245 0.280 698,000 182,430 0.2614 54.00 50.00 60.00 49.00 56.00 3,490 52.272 10.20%
1999-05-03 0 0.245 0.245 - - - 0 0 - 49.00 49.00 - - - 0 - 0.00%
1999-04-30 0 0.245 0.240 - - - 0 0 - 49.00 48.00 - - - 0 - 0.00%
1999-04-29 0 0.245 0.241 - 0.236 0.245 296,000 71,436 0.2413 49.00 48.20 - 47.20 49.00 1,480 48.268 0.00%
1999-04-28 0 0.245 - 0.245 0.245 0.245 44,000 10,780 0.2450 49.00 - 49.00 49.00 49.00 220 49.000 0.82%
1999-04-27 0 0.243 - 0.244 - - 0 0 - 48.60 - 48.80 - - 0 - 0.00%
1999-04-26 0 0.243 - - - - 0 0 - 48.60 - - - - 0 - 0.00%
1999-04-23 0 0.243 - 0.247 - - 0 0 - 48.60 - 49.40 - - 0 - 0.00%
1999-04-22 0 0.243 0.225 0.247 0.220 0.243 350,000 82,560 0.2359 48.60 45.00 49.40 44.00 48.60 1,750 47.177 10.45%
1999-04-21 0 0.220 0.216 - 0.220 0.220 500,000 110,000 0.2200 44.00 43.20 - 44.00 44.00 2,500 44.000 0.00%
1999-04-20 0 0.220 0.220 0.225 0.220 0.225 136,000 30,170 0.2218 44.00 44.00 45.00 44.00 45.00 680 44.368 -3.51%
1999-04-19 0 0.228 0.228 - - - 0 0 - 45.60 45.60 - - - 0 - 3.64%
1999-04-16 0 0.220 - - - - 0 0 - 44.00 - - - - 0 - 0.00%
1999-04-15 0 0.220 0.212 - - - 0 0 - 44.00 42.40 - - - 0 - 0.00%
1999-04-14 0 0.220 - - - - 0 0 - 44.00 - - - - 0 - 0.00%
1999-04-13 0 0.220 - 0.233 0.220 0.229 226,000 50,620 0.2240 44.00 - 46.60 44.00 45.80 1,130 44.796 -2.22%
1999-04-12 0 0.225 - - - - 0 0 - 45.00 - - - - 0 - 0.00%
1999-04-09 0 0.225 - 0.225 - - 0 0 - 45.00 - 45.00 - - 0 - 0.00%
1999-04-08 0 0.225 - - - - 0 0 - 45.00 - - - - 0 - 0.00%
1999-04-07 0 0.225 - - - - 0 0 - 45.00 - - - - 0 - 0.00%
1999-04-01 0 0.225 - - - - 0 0 - 45.00 - - - - 0 - 0.00%
1999-03-31 0 0.225 - 0.225 0.225 0.225 150,000 33,750 0.2250 45.00 - 45.00 45.00 45.00 750 45.000 -1.75%
1999-03-30 0 0.229 - 0.229 0.229 0.229 80,000 18,320 0.2290 45.80 - 45.80 45.80 45.80 400 45.800 1.78%
1999-03-29 0 0.225 - 0.229 0.224 0.225 90,000 20,200 0.2244 45.00 - 45.80 44.80 45.00 450 44.889 2.27%
1999-03-26 0 0.220 - - - - 0 0 - 44.00 - - - - 0 - 0.00%
1999-03-25 0 0.220 - - - - 0 0 - 44.00 - - - - 0 - 0.00%
1999-03-24 0 0.220 - - - - 0 0 - 44.00 - - - - 0 - 0.00%
1999-03-23 0 0.220 0.220 - 0.200 0.200 100,000 20,000 0.2000 44.00 44.00 - 40.00 40.00 500 40.000 10.00%
1999-03-22 0 0.200 - - 0.200 0.200 60,000 12,000 0.2000 40.00 - - 40.00 40.00 300 40.000 0.00%
1999-03-19 0 0.200 - - 0.200 0.200 100,000 20,000 0.2000 40.00 - - 40.00 40.00 500 40.000 0.00%
1999-03-18 0 0.200 - - - - 0 0 - 40.00 - - - - 0 - 0.00%
1999-03-17 0 0.200 0.200 - 0.200 0.200 148,000 29,600 0.2000 40.00 40.00 - 40.00 40.00 740 40.000 0.00%
1999-03-16 0 0.200 - 0.200 0.200 0.200 300,000 60,000 0.2000 40.00 - 40.00 40.00 40.00 1,500 40.000 -0.99%
1999-03-15 0 0.202 0.200 0.206 - - 0 0 - 40.40 40.00 41.20 - - 0 - 0.00%
1999-03-12 0 0.202 - - - - 0 0 - 40.40 - - - - 0 - 0.00%
1999-03-11 0 0.202 0.202 - 0.202 0.202 298,000 60,196 0.2020 40.40 40.40 - 40.40 40.40 1,490 40.400 -0.49%
1999-03-10 0 0.203 - 0.203 - - 0 0 - 40.60 - 40.60 - - 0 - -0.49%
1999-03-09 0 0.204 - 0.204 - - 0 0 - 40.80 - 40.80 - - 0 - -0.49%
1999-03-08 0 0.205 - - - - 0 0 - 41.00 - - - - 0 - 0.00%
1999-03-05 0 0.205 - 0.205 0.205 0.205 76,000 15,580 0.2050 41.00 - 41.00 41.00 41.00 380 41.000 -4.65%
1999-03-04 0 0.215 - 0.215 0.215 0.215 64,000 13,760 0.2150 43.00 - 43.00 43.00 43.00 320 43.000 0.00%
1999-03-03 0 0.215 0.215 - 0.215 0.215 296,000 63,640 0.2150 43.00 43.00 - 43.00 43.00 1,480 43.000 0.00%
1999-03-02 0 0.215 - 0.215 0.219 0.219 250,000 54,750 0.2190 43.00 - 43.00 43.80 43.80 1,250 43.800 0.00%
1999-03-01 0 0.215 - 0.215 - - 0 0 - 43.00 - 43.00 - - 0 - 0.00%
1999-02-26 0 0.215 - 0.215 - - 0 0 - 43.00 - 43.00 - - 0 - 0.00%
1999-02-25 0 0.215 0.215 - - - 0 0 - 43.00 43.00 - - - 0 - 4.88%
1999-02-24 0 0.205 - - - - 0 0 - 41.00 - - - - 0 - 0.00%
1999-02-23 0 0.205 0.205 - - - 0 0 - 41.00 41.00 - - - 0 - 1.99%
1999-02-22 0 0.201 0.201 - - - 0 0 - 40.20 40.20 - - - 0 - 0.50%
1999-02-19 0 0.200 0.200 - - - 0 0 - 40.00 40.00 - - - 0 - 0.00%
1999-02-15 0 0.200 0.200 - - - 0 0 - 40.00 40.00 - - - 0 - 0.00%
1999-02-12 0 0.200 0.200 - 0.200 0.200 100,000 20,000 0.2000 40.00 40.00 - 40.00 40.00 500 40.000 2.04%
1999-02-11 0 0.196 - - - - 0 0 - 39.20 - - - - 0 - 0.00%
1999-02-10 0 0.196 - - - - 0 0 - 39.20 - - - - 0 - 0.00%
1999-02-09 0 0.196 - 0.200 - - 0 0 - 39.20 - 40.00 - - 0 - 0.00%
1999-02-08 0 0.196 - - - - 0 0 - 39.20 - - - - 0 - 0.00%
1999-02-05 0 0.196 - 0.200 - - 0 0 - 39.20 - 40.00 - - 0 - 0.00%
1999-02-04 0 0.196 - 0.200 - - 0 0 - 39.20 - 40.00 - - 0 - 0.00%
1999-02-03 0 0.196 - - - - 0 0 - 39.20 - - - - 0 - 0.00%
1999-02-02 0 0.196 0.192 - 0.196 0.196 60,000 11,760 0.1960 39.20 38.40 - 39.20 39.20 300 39.200 -2.00%
1999-02-01 0 0.200 - 0.200 - - 0 0 - 40.00 - 40.00 - - 0 - 0.00%
1999-01-29 0 0.200 - 0.200 - - 0 0 - 40.00 - 40.00 - - 0 - 0.00%
1999-01-28 0 0.200 - 0.200 - - 0 0 - 40.00 - 40.00 - - 0 - 0.00%
1999-01-27 0 0.200 - 0.200 - - 0 0 - 40.00 - 40.00 - - 0 - 0.00%
1999-01-26 0 0.200 - - - - 0 0 - 40.00 - - - - 0 - 0.00%
1999-01-25 0 0.200 - 0.200 0.200 0.200 10,000 2,000 0.2000 40.00 - 40.00 40.00 40.00 50 40.000 2.04%
1999-01-22 0 0.196 0.192 0.200 - - 0 0 - 39.20 38.40 40.00 - - 0 - 0.00%
1999-01-21 0 0.196 - 0.200 - - 0 0 - 39.20 - 40.00 - - 0 - 0.00%
1999-01-20 0 0.196 0.196 0.200 0.196 0.196 76,000 14,896 0.1960 39.20 39.20 40.00 39.20 39.20 380 39.200 -2.00%
1999-01-19 0 0.200 0.196 0.203 - - 0 0 - 40.00 39.20 40.60 - - 0 - 0.00%
1999-01-18 0 0.200 - 0.210 0.200 0.200 200,000 40,000 0.2000 40.00 - 42.00 40.00 40.00 1,000 40.000 -10.31%
1999-01-15 0 0.223 - 0.223 - - 0 0 - 44.60 - 44.60 - - 0 - 0.00%
1999-01-14 0 0.223 - 0.223 - - 0 0 - 44.60 - 44.60 - - 0 - 0.00%
1999-01-13 0 0.223 - 0.223 - - 0 0 - 44.60 - 44.60 - - 0 - 0.00%
1999-01-12 0 0.223 - 0.223 - - 0 0 - 44.60 - 44.60 - - 0 - 0.00%
1999-01-11 0 0.223 0.219 0.223 - - 0 0 - 44.60 43.80 44.60 - - 0 - 0.00%
1999-01-08 0 0.223 0.219 0.223 - - 0 0 - 44.60 43.80 44.60 - - 0 - 0.00%
1999-01-07 0 0.223 0.219 0.227 0.219 0.223 150,000 33,250 0.2217 44.60 43.80 45.40 43.80 44.60 750 44.333 -1.76%
1999-01-06 0 0.227 - - - - 0 0 - 45.40 - - - - 0 - 0.00%
1999-01-05 0 0.227 - - - - 0 0 - 45.40 - - - - 0 - 0.00%
1999-01-04 0 0.227 0.227 - 0.227 0.227 10,000 2,270 0.2270 45.40 45.40 - 45.40 45.40 50 45.400 -0.44%
1998-12-31 0 0.228 - - - - 0 0 - 45.60 - - - - 0 - 0.00%
1998-12-30 0 0.228 - - - - 0 0 - 45.60 - - - - 0 - 0.00%
1998-12-29 0 0.228 0.228 - 0.228 0.228 20,000 4,560 0.2280 45.60 45.60 - 45.60 45.60 100 45.600 -0.87%
1998-12-28 0 0.230 - 0.230 - - 0 0 - 46.00 - 46.00 - - 0 - -1.29%
1998-12-24 0 0.233 - - - - 0 0 - 46.60 - - - - 0 - 0.00%
1998-12-23 0 0.233 - 0.233 0.230 0.233 50,000 11,530 0.2306 46.60 - 46.60 46.00 46.60 250 46.120 0.00%
1998-12-22 0 0.233 - 0.233 - - 0 0 - 46.60 - 46.60 - - 0 - -0.85%
1998-12-21 0 0.235 - - 0.235 0.235 600,000 141,000 0.2350 47.00 - - 47.00 47.00 3,000 47.000 2.17%
1998-12-18 0 0.230 - 0.230 - - 0 0 - 46.00 - 46.00 - - 0 - -2.13%
1998-12-17 0 0.235 - 0.235 - - 0 0 - 47.00 - 47.00 - - 0 - 0.00%
1998-12-16 0 0.235 - 0.235 - - 0 0 - 47.00 - 47.00 - - 0 - 0.00%
1998-12-15 0 0.235 - 0.235 - - 0 0 - 47.00 - 47.00 - - 0 - 0.00%
1998-12-14 0 0.235 - 0.240 - - 0 0 - 47.00 - 48.00 - - 0 - 0.00%
1998-12-11 0 0.235 0.230 0.235 0.235 0.235 100,000 23,500 0.2350 47.00 46.00 47.00 47.00 47.00 500 47.000 1.73%
1998-12-10 0 0.231 0.230 - - - 0 0 - 46.20 46.00 - - - 0 - 0.00%
1998-12-09 0 0.231 0.231 - 0.231 0.231 20,000 4,620 0.2310 46.20 46.20 - 46.20 46.20 100 46.200 -3.35%
1998-12-08 0 0.239 0.239 0.250 0.236 0.240 114,000 27,304 0.2395 47.80 47.80 50.00 47.20 48.00 570 47.902 -0.42%
1998-12-07 0 0.240 0.240 0.265 0.240 0.250 90,000 22,100 0.2456 48.00 48.00 53.00 48.00 50.00 450 49.111 -4.00%
1998-12-04 0 0.250 - 0.250 0.250 0.250 291,000 72,710 0.2499 50.00 - 50.00 50.00 50.00 1,455 49.973 -3.85%
1998-12-03 0 0.260 0.250 0.260 0.255 0.265 316,000 82,010 0.2595 52.00 50.00 52.00 51.00 53.00 1,580 51.905 0.00%
1998-12-02 0 0.260 0.250 0.260 0.255 0.260 90,000 23,010 0.2557 52.00 50.00 52.00 51.00 52.00 450 51.133 0.00%
1998-12-01 0 0.260 0.250 0.260 0.250 0.260 478,000 121,060 0.2533 52.00 50.00 52.00 50.00 52.00 2,390 50.653 0.00%
1998-11-30 0 0.260 0.260 0.270 0.260 0.260 94,000 24,440 0.2600 52.00 52.00 54.00 52.00 52.00 470 52.000 0.00%
1998-11-27 0 0.260 0.260 0.270 0.260 0.260 100,000 26,000 0.2600 52.00 52.00 54.00 52.00 52.00 500 52.000 -1.89%
1998-11-26 0 0.265 0.250 0.280 0.265 0.265 150,000 39,750 0.2650 53.00 50.00 56.00 53.00 53.00 750 53.000 -3.64%
1998-11-25 0 0.275 0.265 0.280 0.275 0.280 400,000 110,500 0.2763 55.00 53.00 56.00 55.00 56.00 2,000 55.250 -1.79%
1998-11-24 0 0.280 0.275 0.285 0.280 0.280 530,000 148,400 0.2800 56.00 55.00 57.00 56.00 56.00 2,650 56.000 7.69%
1998-11-23 0 0.260 0.255 0.280 0.260 0.265 300,000 78,500 0.2617 52.00 51.00 56.00 52.00 53.00 1,500 52.333 -7.14%
1998-11-20 0 0.280 0.260 0.280 0.270 0.280 630,000 171,180 0.2717 56.00 52.00 56.00 54.00 56.00 3,150 54.343 3.70%
1998-11-19 0 0.270 0.260 0.275 - - 0 0 - 54.00 52.00 55.00 - - 0 - 0.00%
1998-11-18 0 0.270 0.270 0.275 0.255 0.260 364,000 94,630 0.2600 54.00 54.00 55.00 51.00 52.00 1,820 51.995 0.00%
1998-11-17 0 0.270 0.270 0.295 0.270 0.275 90,000 24,450 0.2717 54.00 54.00 59.00 54.00 55.00 450 54.333 -1.82%
1998-11-16 0 0.310 0.300 0.310 0.280 0.310 544,000 162,850 0.2994 55.00 53.23 55.00 49.68 55.00 3,066 53.112 10.71%
1998-11-13 0 0.280 0.280 0.300 0.280 0.300 80,000 23,100 0.2888 49.68 49.68 53.23 49.68 53.23 451 51.230 0.00%
1998-11-12 0 0.280 0.280 0.305 0.280 0.280 50,000 14,000 0.2800 49.68 49.68 54.11 49.68 49.68 282 49.677 -6.67%
1998-11-11 0 0.300 0.290 0.305 0.300 0.300 62,000 18,600 0.3000 53.23 51.45 54.11 53.23 53.23 349 53.226 0.00%
1998-11-10 0 0.300 0.280 0.300 0.300 0.300 66,000 19,800 0.3000 53.23 49.68 53.23 53.23 53.23 372 53.226 0.00%
1998-11-09 0 0.300 0.300 0.305 0.300 0.300 280,000 84,000 0.3000 53.23 53.23 54.11 53.23 53.23 1,578 53.226 0.00%
1998-11-06 0 0.300 0.290 0.305 0.290 0.300 710,000 211,300 0.2976 53.23 51.45 54.11 51.45 53.23 4,002 52.801 0.00%
1998-11-05 0 0.300 0.300 0.305 0.295 0.305 1,086,000 324,960 0.2992 53.23 53.23 54.11 52.34 54.11 6,121 53.089 0.00%
1998-11-04 0 0.300 0.300 0.310 0.295 0.310 540,000 160,920 0.2980 53.23 53.23 55.00 52.34 55.00 3,044 52.871 -3.23%
1998-11-03 0 0.310 0.300 0.325 0.280 0.310 872,000 258,260 0.2962 55.00 53.23 57.66 49.68 55.00 4,915 52.546 5.08%
1998-11-02 0 0.295 0.285 0.295 0.290 0.300 630,000 185,700 0.2948 52.34 50.56 52.34 51.45 53.23 3,551 52.296 3.51%
1998-10-30 0 0.285 0.280 0.290 0.285 0.300 666,000 196,400 0.2949 50.56 49.68 51.45 50.56 53.23 3,754 52.320 -1.72%
1998-10-29 0 0.290 0.280 0.295 0.270 0.290 526,000 147,260 0.2800 51.45 49.68 52.34 47.90 51.45 2,965 49.671 5.45%
1998-10-27 0 0.275 0.275 0.285 0.275 0.285 1,280,000 355,900 0.2780 48.79 48.79 50.56 48.79 50.56 7,215 49.331 -5.17%
1998-10-26 0 0.290 0.275 0.290 0.275 0.295 592,000 166,450 0.2812 51.45 48.79 51.45 48.79 52.34 3,337 49.884 3.57%
1998-10-23 0 0.280 0.280 0.300 0.275 0.280 420,000 116,000 0.2762 49.68 49.68 53.23 48.79 49.68 2,367 49.002 -1.75%
1998-10-22 0 0.285 0.285 0.300 0.260 0.300 2,100,000 600,620 0.2860 50.56 50.56 53.23 46.13 53.23 11,836 50.744 9.62%
1998-10-21 0 0.260 0.260 0.270 0.250 0.275 2,718,000 704,310 0.2591 46.13 46.13 47.90 44.35 48.79 15,320 45.974 6.12%
1998-10-20 0 0.245 0.244 0.250 0.243 0.265 4,002,000 1,012,130 0.2529 43.47 43.29 44.35 43.11 47.02 22,557 44.870 14.49%
1998-10-19 0 0.214 0.203 - - - 0 0 - 37.97 36.02 - - - 0 - 0.00%
1998-10-16 0 0.214 - 0.225 0.210 0.230 1,118,000 244,088 0.2183 37.97 - 39.92 37.26 40.81 6,301 38.735 -6.14%
1998-10-15 0 0.228 0.228 0.229 0.213 0.232 1,234,000 277,102 0.2246 40.45 40.45 40.63 37.79 41.16 6,955 39.841 8.57%
1998-10-14 0 0.210 0.210 - 0.187 0.210 272,000 54,084 0.1988 37.26 37.26 - 33.18 37.26 1,533 35.278 22.09%
1998-10-13 0 0.172 0.172 - 0.168 0.170 716,000 121,312 0.1694 30.52 30.52 - 29.81 30.16 4,036 30.060 2.38%
1998-10-12 0 0.168 0.164 0.168 0.160 0.170 32,000 5,140 0.1606 29.81 29.10 29.81 28.39 30.16 180 28.498 2.44%
1998-10-09 0 0.164 0.160 0.170 0.164 0.168 150,000 25,000 0.1667 29.10 28.39 30.16 29.10 29.81 845 29.570 -4.65%
1998-10-08 0 0.172 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1998-10-07 0 0.172 - 0.172 0.168 0.172 138,000 23,592 0.1710 30.52 - 30.52 29.81 30.52 778 30.331 -1.71%
1998-10-05 0 0.175 - 0.185 - - 0 0 - 31.05 - 32.82 - - 0 - 0.00%
1998-09-30 0 0.175 - - - - 0 0 - 31.05 - - - - 0 - 0.00%
1998-09-29 0 0.175 - 0.175 - - 0 0 - 31.05 - 31.05 - - 0 - -0.57%
1998-09-28 0 0.176 - 0.180 - - 0 0 - 31.23 - 31.94 - - 0 - 0.00%
1998-09-25 0 0.176 - 0.179 - - 0 0 - 31.23 - 31.76 - - 0 - 0.00%
1998-09-24 0 0.176 - 0.180 - - 0 0 - 31.23 - 31.94 - - 0 - 0.00%
1998-09-23 0 0.176 - 0.176 - - 0 0 - 31.23 - 31.23 - - 0 - 0.00%
1998-09-22 0 0.176 0.172 0.184 0.176 0.176 180,000 31,680 0.1760 31.23 30.52 32.65 31.23 31.23 1,015 31.226 -4.35%
1998-09-21 0 0.184 - 0.184 - - 0 0 - 32.65 - 32.65 - - 0 - -0.54%
1998-09-18 0 0.185 - 0.185 0.185 0.185 4,000 740 0.1850 32.82 - 32.82 32.82 32.82 23 32.823 1.65%
1998-09-17 0 0.182 - 0.185 - - 0 0 - 32.29 - 32.82 - - 0 - 0.00%
1998-09-16 0 0.182 - 0.185 - - 0 0 - 32.29 - 32.82 - - 0 - 0.00%
1998-09-15 0 0.182 - 0.185 - - 0 0 - 32.29 - 32.82 - - 0 - 0.00%
1998-09-14 0 0.182 - 0.186 - - 0 0 - 32.29 - 33.00 - - 0 - 0.00%
1998-09-11 0 0.182 - 0.186 - - 0 0 - 32.29 - 33.00 - - 0 - 0.00%
1998-09-10 0 0.182 - 0.186 - - 0 0 - 32.29 - 33.00 - - 0 - 0.00%
1998-09-09 0 0.182 - 0.185 0.182 0.185 280,000 51,312 0.1833 32.29 - 32.82 32.29 32.82 1,578 32.513 -1.62%
1998-09-08 0 0.185 0.185 0.190 0.182 0.190 588,000 108,768 0.1850 32.82 32.82 33.71 32.29 33.71 3,314 32.819 2.78%
1998-09-07 0 0.180 - - - - 0 0 - 31.94 - - - - 0 - 0.00%
1998-09-04 0 0.180 - 0.180 - - 0 0 - 31.94 - 31.94 - - 0 - 0.00%
1998-09-03 0 0.180 - 0.180 - - 0 0 - 31.94 - 31.94 - - 0 - 0.00%
1998-09-02 0 0.180 - - - - 0 0 - 31.94 - - - - 0 - 0.00%
1998-09-01 0 0.180 - - - - 0 0 - 31.94 - - - - 0 - 0.00%
1998-08-31 0 0.180 - - - - 0 0 - 31.94 - - - - 0 - 0.00%
1998-08-28 0 0.180 - 0.180 - - 0 0 - 31.94 - 31.94 - - 0 - 0.00%
1998-08-27 0 0.180 - 0.184 - - 0 0 - 31.94 - 32.65 - - 0 - 0.00%
1998-08-26 0 0.180 - 0.180 - - 0 0 - 31.94 - 31.94 - - 0 - -4.76%
1998-08-25 0 0.189 - 0.190 - - 0 0 - 33.53 - 33.71 - - 0 - 0.00%
1998-08-24 0 0.189 - 0.190 - - 0 0 - 33.53 - 33.71 - - 0 - 0.00%
1998-08-21 0 0.189 - 0.190 - - 0 0 - 33.53 - 33.71 - - 0 - 0.00%
1998-08-20 0 0.189 - 0.189 - - 0 0 - 33.53 - 33.53 - - 0 - 0.00%
1998-08-19 0 0.189 - - - - 0 0 - 33.53 - - - - 0 - 0.00%
1998-08-18 0 0.189 - 0.189 0.189 0.189 30,000 5,670 0.1890 33.53 - 33.53 33.53 33.53 169 33.532 2.16%
1998-08-14 0 0.185 - 0.188 - - 0 0 - 32.82 - 33.35 - - 0 - 0.00%
1998-08-13 0 0.185 0.185 - - - 0 0 - 32.82 32.82 - - - 0 - 3.35%
1998-08-12 0 0.179 - - - - 0 0 - 31.76 - - - - 0 - 0.00%
1998-08-11 0 0.179 - - - - 0 0 - 31.76 - - - - 0 - 0.00%
1998-08-10 0 0.179 - 0.184 - - 0 0 - 31.76 - 32.65 - - 0 - 0.00%
1998-08-07 0 0.179 - - - - 0 0 - 31.76 - - - - 0 - 0.00%
1998-08-06 0 0.179 - - - - 0 0 - 31.76 - - - - 0 - 0.00%
1998-08-05 0 0.179 0.179 - - - 0 0 - 31.76 31.76 - - - 0 - 0.56%
1998-08-04 0 0.178 - - - - 0 0 - 31.58 - - - - 0 - 0.00%
1998-08-03 0 0.178 - - - - 0 0 - 31.58 - - - - 0 - 0.00%
1998-07-31 0 0.178 - - - - 0 0 - 31.58 - - - - 0 - 0.00%
1998-07-30 0 0.178 - 0.182 - - 0 0 - 31.58 - 32.29 - - 0 - 0.00%
1998-07-29 0 0.178 - - - - 0 0 - 31.58 - - - - 0 - 0.00%
1998-07-28 0 0.178 0.178 0.182 - - 0 0 - 31.58 31.58 32.29 - - 0 - 0.00%
1998-07-27 0 0.178 - - 0.178 0.178 80,000 14,240 0.1780 31.58 - - 31.58 31.58 451 31.581 -1.66%
1998-07-24 0 0.181 0.181 0.188 0.181 0.181 270,000 48,870 0.1810 32.11 32.11 33.35 32.11 32.11 1,522 32.113 -2.16%
1998-07-23 0 0.185 - 0.190 0.185 0.185 100,000 18,500 0.1850 32.82 - 33.71 32.82 32.82 564 32.823 -0.54%
1998-07-22 0 0.186 - - 0.186 0.186 50,000 9,300 0.1860 33.00 - - 33.00 33.00 282 33.000 0.00%
1998-07-21 0 0.186 0.186 - - - 0 0 - 33.00 33.00 - - - 0 - 0.54%
1998-07-20 0 0.185 0.176 - - - 0 0 - 32.82 31.23 - - - 0 - 0.00%
1998-07-17 0 0.185 0.185 0.194 0.178 0.186 216,000 39,848 0.1845 32.82 32.82 34.42 31.58 33.00 1,217 32.731 -2.63%
1998-07-16 0 0.190 0.180 0.194 - - 0 0 - 33.71 31.94 34.42 - - 0 - 0.00%
1998-07-15 0 0.190 0.187 - - - 0 0 - 33.71 33.18 - - - 0 - 0.00%
1998-07-14 0 0.190 0.190 - 0.186 0.186 50,000 9,300 0.1860 33.71 33.71 - 33.00 33.00 282 33.000 0.00%
1998-07-13 0 0.190 0.183 - 0.190 0.190 100,000 19,000 0.1900 33.71 32.47 - 33.71 33.71 564 33.710 -2.56%
1998-07-10 0 0.195 0.192 - - - 0 0 - 34.60 34.06 - - - 0 - 0.00%
1998-07-09 0 0.195 0.192 - - - 0 0 - 34.60 34.06 - - - 0 - 0.00%
1998-07-08 0 0.195 0.195 0.209 0.195 0.195 2,000 390 0.1950 34.60 34.60 37.08 34.60 34.60 11 34.597 -4.88%
1998-07-07 0 0.205 0.196 - - - 0 0 - 36.37 34.77 - - - 0 - 0.00%
1998-07-06 0 0.205 0.197 0.205 0.204 0.210 140,000 29,190 0.2085 36.37 34.95 36.37 36.19 37.26 789 36.992 -2.38%
1998-07-03 0 0.210 0.201 - - - 0 0 - 37.26 35.66 - - - 0 - 0.00%
1998-07-02 0 0.210 0.210 - - - 0 0 - 37.26 37.26 - - - 0 - 0.00%
1998-06-30 0 0.210 0.206 0.225 0.210 0.210 100,000 21,000 0.2100 37.26 36.55 39.92 37.26 37.26 564 37.258 -5.83%
1998-06-29 0 0.223 0.223 0.230 0.223 0.235 592,000 134,256 0.2268 39.56 39.56 40.81 39.56 41.69 3,337 40.236 0.45%
1998-06-26 0 0.222 0.220 0.223 0.220 0.224 1,406,000 312,668 0.2224 39.39 39.03 39.56 39.03 39.74 7,925 39.455 0.91%
1998-06-25 0 0.220 - 0.220 0.220 0.220 94,000 20,680 0.2200 39.03 - 39.03 39.03 39.03 530 39.032 0.00%
1998-06-24 0 0.220 - 0.220 - - 0 0 - 39.03 - 39.03 - - 0 - -0.90%
1998-06-23 0 0.222 - 0.224 0.222 0.222 100,000 22,200 0.2220 39.39 - 39.74 39.39 39.39 564 39.387 0.00%
1998-06-22 0 0.222 0.202 - 0.202 0.222 150,000 32,100 0.2140 39.39 35.84 - 35.84 39.39 845 37.968 8.82%
1998-06-19 0 0.204 0.204 0.224 0.202 0.210 350,000 71,900 0.2054 36.19 36.19 39.74 35.84 37.26 1,973 36.447 -2.86%
1998-06-18 0 0.210 0.210 0.222 0.210 0.221 1,612,000 346,248 0.2148 37.26 37.26 39.39 37.26 39.21 9,086 38.109 -5.41%
1998-06-17 0 0.222 0.218 0.225 0.222 0.222 180,000 39,960 0.2220 39.39 38.68 39.92 39.39 39.39 1,015 39.387 -3.48%
1998-06-16 0 0.230 - 0.240 - - 0 0 - 40.81 - 42.58 - - 0 - 0.00%
1998-06-15 0 0.230 - 0.230 - - 0 0 - 40.81 - 40.81 - - 0 - 0.00%
1998-06-12 0 0.230 - 0.230 - - 0 0 - 40.81 - 40.81 - - 0 - 0.00%
1998-06-11 0 0.230 - 0.240 - - 0 0 - 40.81 - 42.58 - - 0 - 0.00%
1998-06-10 0 0.230 - 0.230 - - 0 0 - 40.81 - 40.81 - - 0 - -3.77%
1998-06-09 0 0.239 - 0.243 - - 0 0 - 42.40 - 43.11 - - 0 - 0.00%
1998-06-08 0 0.239 - - - - 0 0 - 42.40 - - - - 0 - 0.00%
1998-06-05 0 0.239 0.235 0.239 - - 0 0 - 42.40 41.69 42.40 - - 0 - -0.42%
1998-06-04 0 0.240 0.240 - 0.240 0.245 714,000 172,110 0.2411 42.58 42.58 - 42.58 43.47 4,024 42.767 0.00%
1998-06-03 0 0.240 0.240 0.260 - - 0 0 - 42.58 42.58 46.13 - - 0 - 0.00%
1998-06-02 0 0.240 0.235 0.240 0.239 0.240 220,000 52,750 0.2398 42.58 41.69 42.58 42.40 42.58 1,240 42.540 0.00%
1998-06-01 0 0.240 0.240 0.246 0.240 0.242 350,000 84,200 0.2406 42.58 42.58 43.65 42.58 42.94 1,973 42.682 -2.44%
1998-05-29 0 0.246 0.243 - 0.246 0.246 580,000 142,680 0.2460 43.65 43.11 - 43.65 43.65 3,269 43.645 -1.60%
1998-05-28 0 0.250 0.250 0.260 0.245 0.255 400,000 99,100 0.2478 44.35 44.35 46.13 43.47 45.24 2,255 43.956 -3.85%
1998-05-27 0 0.260 0.260 0.270 0.260 0.260 240,000 62,400 0.2600 46.13 46.13 47.90 46.13 46.13 1,353 46.129 -5.45%
1998-05-26 0 0.275 0.270 0.290 0.250 0.310 3,126,000 879,320 0.2813 48.79 47.90 51.45 44.35 55.00 17,619 49.907 -8.33%
1998-05-25 0 0.300 0.295 0.310 0.295 0.355 3,806,000 1,213,740 0.3189 53.23 52.34 55.00 52.34 62.98 21,452 56.579 -4.76%
1998-05-22 0 0.315 0.290 0.315 0.285 0.315 1,454,000 440,870 0.3032 55.89 51.45 55.89 50.56 55.89 8,195 53.796 18.87%
1998-05-21 0 0.265 0.260 0.270 0.245 0.265 580,000 151,770 0.2617 47.02 46.13 47.90 43.47 47.02 3,269 46.426 3.92%
1998-05-20 0 0.255 0.255 0.260 0.245 0.249 160,000 39,430 0.2464 45.24 45.24 46.13 43.47 44.18 902 43.723 4.08%
1998-05-19 0 0.245 0.241 - - - 0 0 - 43.47 42.76 - - - 0 - 0.00%
1998-05-18 0 0.245 0.245 - 0.245 0.245 40,000 9,800 0.2450 43.47 43.47 - 43.47 43.47 225 43.468 -2.00%
1998-05-15 0 0.250 0.250 0.270 - - 0 0 - 44.35 44.35 47.90 - - 0 - 0.00%
1998-05-14 0 0.250 0.250 0.270 0.250 0.250 50,000 12,500 0.2500 44.35 44.35 47.90 44.35 44.35 282 44.355 -3.85%
1998-05-13 0 0.260 0.260 0.280 0.260 0.260 298,000 77,480 0.2600 46.13 46.13 49.68 46.13 46.13 1,680 46.129 -7.14%
1998-05-12 0 0.280 - 0.295 0.275 0.300 922,000 265,350 0.2878 49.68 - 52.34 48.79 53.23 5,197 51.061 1.82%
1998-05-11 0 0.275 0.275 0.300 0.265 0.305 228,000 64,700 0.2838 48.79 48.79 53.23 47.02 54.11 1,285 50.347 3.77%
1998-05-08 0 0.265 0.265 0.295 0.260 0.260 120,000 31,200 0.2600 47.02 47.02 52.34 46.13 46.13 676 46.129 1.92%
1998-05-07 0 0.260 0.260 0.265 0.260 0.265 348,000 90,730 0.2607 46.13 46.13 47.02 46.13 47.02 1,961 46.256 -1.89%
1998-05-06 0 0.265 0.265 0.290 0.265 0.300 270,000 79,950 0.2961 47.02 47.02 51.45 47.02 53.23 1,522 52.536 -1.85%
1998-05-05 0 0.270 0.260 0.270 0.270 0.300 402,000 111,580 0.2776 47.90 46.13 47.90 47.90 53.23 2,266 49.245 -3.57%
1998-05-04 0 0.280 0.265 0.290 0.280 0.280 50,000 14,000 0.2800 49.68 47.02 51.45 49.68 49.68 282 49.677 -3.45%
1998-05-01 0 0.290 0.285 0.315 0.290 0.290 50,000 14,500 0.2900 51.45 50.56 55.89 51.45 51.45 282 51.452 0.00%
1998-04-30 0 0.290 0.280 - 0.280 0.290 210,000 60,800 0.2895 51.45 49.68 - 49.68 51.45 1,184 51.367 0.00%
1998-04-29 0 0.290 0.290 0.300 - - 0 0 - 51.45 51.45 53.23 - - 0 - 0.00%
1998-04-28 0 0.290 0.290 0.325 0.290 0.300 326,000 97,580 0.2993 51.45 51.45 57.66 51.45 53.23 1,837 53.106 -6.45%
1998-04-27 0 0.310 0.295 0.310 - - 0 0 - 55.00 52.34 55.00 - - 0 - 0.00%
1998-04-24 0 0.310 0.310 0.320 0.305 0.305 50,000 15,250 0.3050 55.00 55.00 56.77 54.11 54.11 282 54.113 -4.62%
1998-04-23 0 0.325 0.305 0.325 0.305 0.325 52,000 16,260 0.3127 57.66 54.11 57.66 54.11 57.66 293 55.478 3.17%
1998-04-22 0 0.315 0.315 0.325 0.315 0.325 596,000 191,070 0.3206 55.89 55.89 57.66 55.89 57.66 3,359 56.878 0.00%
1998-04-21 0 0.315 0.310 0.325 0.315 0.320 320,000 101,550 0.3173 55.89 55.00 57.66 55.89 56.77 1,804 56.303 0.00%
1998-04-20 0 0.315 0.310 0.335 0.315 0.345 52,000 16,440 0.3162 55.89 55.00 59.44 55.89 61.21 293 56.092 -3.08%
1998-04-17 0 0.325 0.305 0.325 0.320 0.325 120,000 38,500 0.3208 57.66 54.11 57.66 56.77 57.66 676 56.922 4.84%
1998-04-16 0 0.310 0.310 0.330 - - 0 0 - 55.00 55.00 58.55 - - 0 - 0.00%
1998-04-15 0 0.310 0.310 0.340 0.310 0.310 228,000 70,680 0.3100 55.00 55.00 60.32 55.00 55.00 1,285 55.000 -1.59%
1998-04-14 0 0.315 0.315 0.340 0.300 0.300 14,000 4,200 0.3000 55.89 55.89 60.32 53.23 53.23 79 53.226 -1.56%
1998-04-09 0 0.320 0.315 0.335 - - 0 0 - 56.77 55.89 59.44 - - 0 - 0.00%
1998-04-08 0 0.320 0.315 0.320 0.300 0.330 416,000 133,280 0.3204 56.77 55.89 56.77 53.23 58.55 2,345 56.842 1.59%
1998-04-07 0 0.315 0.315 0.330 0.315 0.315 50,000 15,750 0.3150 55.89 55.89 58.55 55.89 55.89 282 55.887 3.28%
1998-04-03 0 0.305 0.305 0.330 0.300 0.340 440,000 147,650 0.3356 54.11 54.11 58.55 53.23 60.32 2,480 59.536 -10.29%
1998-04-02 0 0.340 0.320 0.345 0.320 0.340 762,000 243,880 0.3201 60.32 56.77 61.21 56.77 60.32 4,295 56.784 1.49%
1998-04-01 0 0.335 0.330 0.350 0.320 0.340 340,000 112,250 0.3301 59.44 58.55 62.10 56.77 60.32 1,916 58.574 1.52%
1998-03-31 0 0.330 0.330 0.350 0.330 0.330 44,000 14,520 0.3300 58.55 58.55 62.10 58.55 58.55 248 58.548 -2.94%
1998-03-30 0 0.340 0.335 0.350 0.335 0.350 1,100,000 373,000 0.3391 60.32 59.44 62.10 59.44 62.10 6,200 60.161 -5.56%
1998-03-27 0 0.360 0.360 0.365 0.360 0.360 644,000 231,840 0.3600 63.87 63.87 64.76 63.87 63.87 3,630 63.871 4.35%
1998-03-26 0 0.345 0.345 0.355 0.340 0.345 604,000 207,060 0.3428 61.21 61.21 62.98 60.32 61.21 3,404 60.822 -1.43%
1998-03-25 0 0.350 0.350 0.355 0.335 0.370 2,120,000 758,700 0.3579 62.10 62.10 62.98 59.44 65.65 11,949 63.494 9.38%
1998-03-24 0 0.320 0.320 0.335 0.320 0.320 150,000 48,000 0.3200 56.77 56.77 59.44 56.77 56.77 845 56.774 -1.54%
1998-03-23 0 0.325 0.320 0.330 0.325 0.330 200,000 65,500 0.3275 57.66 56.77 58.55 57.66 58.55 1,127 58.105 -2.99%
1998-03-20 0 0.335 0.330 0.350 0.335 0.340 420,000 142,050 0.3382 59.44 58.55 62.10 59.44 60.32 2,367 60.006 -1.47%
1998-03-19 0 0.340 0.335 0.350 0.340 0.350 348,000 120,810 0.3472 60.32 59.44 62.10 60.32 62.10 1,961 61.592 3.03%
1998-03-18 0 0.330 0.320 0.335 0.320 0.330 550,000 178,000 0.3236 58.55 56.77 59.44 56.77 58.55 3,100 57.419 1.54%
1998-03-17 0 0.325 0.320 0.340 0.325 0.330 1,154,000 375,420 0.3253 57.66 56.77 60.32 57.66 58.55 6,504 57.718 -1.52%
1998-03-16 0 0.330 0.320 0.350 0.330 0.350 300,000 102,600 0.3420 58.55 56.77 62.10 58.55 62.10 1,691 60.677 0.00%
1998-03-13 0 0.330 0.330 0.345 0.330 0.340 640,000 212,890 0.3326 58.55 58.55 61.21 58.55 60.32 3,607 59.017 0.00%
1998-03-12 0 0.330 0.325 0.350 0.330 0.330 250,000 82,500 0.3300 58.55 57.66 62.10 58.55 58.55 1,409 58.548 -1.49%
1998-03-11 0 0.335 0.330 0.345 0.335 0.340 1,492,000 500,070 0.3352 59.44 58.55 61.21 59.44 60.32 8,409 59.465 4.69%
1998-03-10 0 0.320 0.320 0.330 0.320 0.325 304,000 98,680 0.3246 56.77 56.77 58.55 56.77 57.66 1,713 57.591 1.59%
1998-03-09 0 0.315 0.350 - 0.315 0.320 180,000 56,950 0.3164 55.89 62.10 - 55.89 56.77 1,015 56.134 1.61%
1998-03-06 0 0.310 0.320 - 0.310 0.310 100,000 31,000 0.3100 55.00 56.77 - 55.00 55.00 564 55.000 -3.12%
1998-03-05 0 0.320 0.320 0.330 0.320 0.350 300,000 101,300 0.3377 56.77 56.77 58.55 56.77 62.10 1,691 59.909 -12.33%
1998-03-04 0 0.365 0.335 - - - 0 0 - 64.76 59.44 - - - 0 - 0.00%
1998-03-03 0 0.365 0.355 0.370 0.360 0.365 260,000 94,400 0.3631 64.76 62.98 65.65 63.87 64.76 1,465 64.417 1.39%
1998-03-02 0 0.360 0.360 0.380 0.360 0.420 1,430,000 567,700 0.3970 63.87 63.87 67.42 63.87 74.52 8,060 70.434 0.00%
1998-02-27 0 0.360 0.355 0.380 0.360 0.360 356,000 128,160 0.3600 63.87 62.98 67.42 63.87 63.87 2,007 63.871 -2.70%
1998-02-26 0 0.370 0.365 0.370 0.365 0.370 1,330,000 490,050 0.3685 65.65 64.76 65.65 64.76 65.65 7,496 65.372 1.37%
1998-02-25 0 0.365 0.365 0.380 0.350 0.375 574,000 206,600 0.3599 64.76 64.76 67.42 62.10 66.53 3,235 63.859 4.29%
1998-02-24 0 0.350 0.340 0.375 0.350 0.360 200,000 71,000 0.3550 62.10 60.32 66.53 62.10 63.87 1,127 62.984 -6.67%
1998-02-23 0 0.375 0.375 0.385 0.375 0.390 562,000 214,010 0.3808 66.53 66.53 68.31 66.53 69.19 3,168 67.561 -1.32%
1998-02-20 0 0.380 0.380 0.390 0.360 0.380 886,000 330,980 0.3736 67.42 67.42 69.19 63.87 67.42 4,994 66.278 0.00%
1998-02-19 0 0.380 0.340 0.380 0.360 0.380 490,000 182,500 0.3724 67.42 60.32 67.42 63.87 67.42 2,762 66.080 0.00%
1998-02-18 0 0.380 0.370 0.380 0.370 0.390 470,000 178,100 0.3789 67.42 65.65 67.42 65.65 69.19 2,649 67.231 2.70%
1998-02-17 0 0.370 0.370 0.380 0.350 0.390 270,000 101,760 0.3769 65.65 65.65 67.42 62.10 69.19 1,522 66.867 -3.90%
1998-02-16 0 0.385 0.360 0.400 0.330 0.385 800,000 277,700 0.3471 68.31 63.87 70.97 58.55 68.31 4,509 61.587 13.24%
1998-02-13 0 0.340 0.320 0.370 0.320 0.350 794,000 265,700 0.3346 60.32 56.77 65.65 56.77 62.10 4,475 59.371 -2.86%
1998-02-12 0 0.350 0.330 0.350 0.340 0.350 250,000 86,300 0.3452 62.10 58.55 62.10 60.32 62.10 1,409 61.245 9.38%
1998-02-11 0 0.320 0.300 0.360 0.320 0.380 390,000 136,200 0.3492 56.77 53.23 63.87 56.77 67.42 2,198 61.960 -15.79%
1998-02-10 0 0.380 0.360 0.380 0.390 0.390 100,000 39,000 0.3900 67.42 63.87 67.42 69.19 69.19 564 69.194 -2.56%
1998-02-09 0 0.390 0.390 0.405 0.385 0.415 1,550,000 617,800 0.3986 69.19 69.19 71.85 68.31 73.63 8,736 70.716 5.41%
1998-02-06 0 0.370 0.370 0.380 0.340 0.420 3,606,000 1,353,970 0.3755 65.65 65.65 67.42 60.32 74.52 20,325 66.617 15.63%
1998-02-05 0 0.320 0.320 0.335 0.275 0.340 3,770,000 1,150,100 0.3051 56.77 56.77 59.44 48.79 60.32 21,249 54.125 14.29%
1998-02-04 0 0.280 0.265 0.280 0.218 0.290 3,676,000 869,098 0.2364 49.68 47.02 49.68 38.68 51.45 20,719 41.946 30.84%
1998-02-03 0 0.214 0.210 0.214 0.200 0.214 158,000 32,032 0.2027 37.97 37.26 37.97 35.48 37.97 891 35.969 7.00%
1998-02-02 0 0.200 0.198 - 0.200 0.200 100,000 20,000 0.2000 35.48 35.13 - 35.48 35.48 564 35.484 0.00%
1998-01-27 0 0.200 0.197 - 0.200 0.200 50,000 10,000 0.2000 35.48 34.95 - 35.48 35.48 282 35.484 1.52%
1998-01-26 0 0.197 0.197 0.201 0.197 0.201 148,000 29,556 0.1997 34.95 34.95 35.66 34.95 35.66 834 35.431 -3.90%
1998-01-23 0 0.205 - 0.205 - - 0 0 - 36.37 - 36.37 - - 0 - 0.00%
1998-01-22 0 0.205 - 0.205 - - 0 0 - 36.37 - 36.37 - - 0 - -0.49%
1998-01-21 0 0.206 - - - - 0 0 - 36.55 - - - - 0 - 0.00%
1998-01-20 0 0.206 0.206 - 0.206 0.206 150,000 30,900 0.2060 36.55 36.55 - 36.55 36.55 845 36.548 -1.90%
1998-01-19 0 0.210 0.201 - 0.200 0.210 674,000 137,872 0.2046 37.26 35.66 - 35.48 37.26 3,799 36.293 5.00%
1998-01-16 0 0.200 0.195 0.230 0.195 0.200 226,000 44,870 0.1985 35.48 34.60 40.81 34.60 35.48 1,274 35.225 -12.66%
1998-01-15 0 0.229 - 0.229 0.230 0.231 190,000 43,800 0.2305 40.63 - 40.63 40.81 40.98 1,071 40.900 -2.55%
1998-01-14 0 0.235 0.235 0.240 0.234 0.245 850,000 200,640 0.2360 41.69 41.69 42.58 41.52 43.47 4,791 41.879 -2.08%
1998-01-13 0 0.240 - 0.240 0.234 0.240 418,000 99,960 0.2391 42.58 - 42.58 41.52 42.58 2,356 42.428 -0.83%
1998-01-12 0 0.242 0.238 0.242 0.242 0.280 446,000 114,032 0.2557 42.94 42.23 42.94 42.94 49.68 2,514 45.362 -19.33%
1998-01-09 0 0.300 0.300 0.350 0.300 0.300 4,000 1,200 0.3000 53.23 53.23 62.10 53.23 53.23 23 53.226 -9.09%
1998-01-08 0 0.330 - 0.330 - - 0 0 - 58.55 - 58.55 - - 0 - 0.00%
1998-01-07 0 0.330 0.295 0.330 0.290 0.330 314,000 93,920 0.2991 58.55 52.34 58.55 51.45 58.55 1,770 53.068 -2.94%
1998-01-06 0 0.340 0.300 0.340 0.340 0.350 130,000 44,600 0.3431 60.32 53.23 60.32 60.32 62.10 733 60.868 -5.56%
1998-01-05 0 0.360 0.340 0.380 0.360 0.365 200,000 72,250 0.3613 63.87 60.32 67.42 63.87 64.76 1,127 64.093 -5.26%
1998-01-02 0 0.380 0.360 0.380 0.380 0.380 338,000 128,440 0.3800 67.42 63.87 67.42 67.42 67.42 1,905 67.419 -2.56%
1997-12-31 0 0.390 0.390 - 0.385 0.390 70,000 27,150 0.3879 69.19 69.19 - 68.31 69.19 395 68.813 2.63%
1997-12-30 0 0.380 - 0.390 0.380 0.390 150,000 58,200 0.3880 67.42 - 69.19 67.42 69.19 845 68.839 0.00%
1997-12-29 0 0.380 0.380 0.390 0.380 0.380 70,000 26,600 0.3800 67.42 67.42 69.19 67.42 67.42 395 67.419 0.00%
1997-12-24 0 0.380 0.380 0.400 0.380 0.380 110,000 41,800 0.3800 67.42 67.42 70.97 67.42 67.42 620 67.419 -5.00%
1997-12-23 0 0.400 0.360 - - - 0 0 - 70.97 63.87 - - - 0 - 0.00%
1997-12-22 0 0.400 0.370 0.440 0.400 0.440 170,000 72,000 0.4235 70.97 65.65 78.06 70.97 78.06 958 75.142 -11.11%
1997-12-19 0 0.450 0.420 0.450 0.460 0.460 20,000 9,200 0.4600 79.84 74.52 79.84 81.61 81.61 113 81.613 2.27%
1997-12-18 0 0.440 0.420 - - - 0 0 - 78.06 74.52 - - - 0 - 0.00%
1997-12-17 0 0.440 0.440 0.460 0.440 0.440 202,000 88,880 0.4400 78.06 78.06 81.61 78.06 78.06 1,139 78.065 0.00%
1997-12-16 0 0.440 0.440 0.460 0.440 0.445 160,000 70,500 0.4406 78.06 78.06 81.61 78.06 78.95 902 78.175 -3.30%
1997-12-15 0 0.455 - 0.485 0.455 0.455 400,000 182,000 0.4550 80.73 - 86.05 80.73 80.73 2,255 80.726 -4.21%
1997-12-12 0 0.475 0.475 0.495 0.475 0.475 260,000 123,500 0.4750 84.27 84.27 87.82 84.27 84.27 1,465 84.274 0.00%
1997-12-11 0 0.475 0.475 0.500 0.445 0.490 510,000 235,800 0.4624 84.27 84.27 88.71 78.95 86.94 2,875 82.030 -4.04%
1997-12-10 0 0.495 0.495 0.500 0.495 0.510 370,000 185,150 0.5004 87.82 87.82 88.71 87.82 90.48 2,085 88.782 -2.94%
1997-12-09 0 0.510 0.510 0.520 0.500 0.520 976,000 497,340 0.5096 90.48 90.48 92.26 88.71 92.26 5,501 90.408 -3.77%
1997-12-08 0 0.530 0.530 0.540 0.495 0.550 1,490,000 784,710 0.5267 94.03 94.03 95.81 87.82 97.58 8,398 93.438 7.07%
1997-12-05 0 0.495 0.490 0.495 0.495 0.530 530,000 267,250 0.5042 87.82 86.94 87.82 87.82 94.03 2,987 89.463 -1.00%
1997-12-04 0 0.500 0.500 0.510 0.460 0.500 2,450,000 1,164,780 0.4754 88.71 88.71 90.48 81.61 88.71 13,809 84.349 4.17%
1997-12-03 0 0.480 0.480 0.500 0.480 0.480 100,000 48,000 0.4800 85.16 85.16 88.71 85.16 85.16 564 85.161 0.00%
1997-12-02 0 0.480 0.480 0.490 0.465 0.480 406,000 193,540 0.4767 85.16 85.16 86.94 82.50 85.16 2,288 84.576 0.00%
1997-12-01 0 0.480 0.470 0.480 0.480 0.490 50,000 24,180 0.4836 85.16 83.39 85.16 85.16 86.94 282 85.800 -2.04%
1997-11-28 0 0.490 0.490 0.500 0.480 0.490 460,000 224,500 0.4880 86.94 86.94 88.71 85.16 86.94 2,593 86.588 0.00%
1997-11-27 0 0.490 0.490 0.500 0.490 0.490 360,000 176,400 0.4900 86.94 86.94 88.71 86.94 86.94 2,029 86.935 -3.92%
1997-11-26 0 0.510 0.510 0.530 0.510 0.510 180,000 91,800 0.5100 90.48 90.48 94.03 90.48 90.48 1,015 90.484 2.00%
1997-11-25 0 0.500 0.500 0.520 0.490 0.510 224,000 111,710 0.4987 88.71 88.71 92.26 86.94 90.48 1,263 88.480 -1.96%
1997-11-24 0 0.510 0.500 0.520 0.510 0.510 280,000 142,800 0.5100 90.48 88.71 92.26 90.48 90.48 1,578 90.484 0.00%
1997-11-21 0 0.510 0.510 0.540 0.500 0.520 1,544,000 785,100 0.5085 90.48 90.48 95.81 88.71 92.26 8,703 90.215 -3.77%
1997-11-20 0 0.530 0.530 0.540 0.510 0.560 836,000 453,640 0.5426 94.03 94.03 95.81 90.48 99.35 4,712 96.273 -3.64%
1997-11-19 0 0.550 0.550 0.580 0.500 0.530 130,000 67,400 0.5185 97.58 97.58 102.9 88.71 94.03 733 91.985 1.85%
1997-11-18 0 0.540 0.530 0.540 0.540 0.570 1,110,000 605,600 0.5456 95.81 94.03 95.81 95.81 101.1 6,256 96.797 -5.26%
1997-11-17 0 0.570 0.570 0.590 0.570 0.610 1,910,000 1,127,600 0.5904 101.1 101.1 104.7 101.1 108.2 10,765 104.74 0.00%
1997-11-14 0 0.570 0.570 0.580 0.550 0.590 1,868,000 1,083,560 0.5801 101.1 101.1 102.9 97.58 104.7 10,529 102.91 1.79%
1997-11-13 0 0.560 0.560 0.580 0.490 0.590 1,796,000 977,820 0.5444 99.35 99.35 102.9 86.94 104.7 10,123 96.595 9.80%
1997-11-12 0 0.510 0.500 0.510 0.510 0.570 2,284,000 1,225,620 0.5366 90.48 88.71 90.48 90.48 101.1 12,873 95.205 -10.53%
1997-11-11 0 0.570 0.570 0.580 0.570 0.620 1,638,000 979,980 0.5983 101.1 101.1 102.9 101.1 110.0 9,232 106.15 -6.56%
1997-11-10 0 0.610 0.600 0.610 0.600 0.640 1,422,000 878,040 0.6175 108.2 106.5 108.2 106.5 113.5 8,015 109.55 -3.17%
1997-11-07 0 0.630 0.630 0.670 0.580 0.670 5,836,000 3,644,200 0.6244 111.8 111.8 118.9 102.9 118.9 32,894 110.79 -7.35%
1997-11-06 0 0.680 0.670 0.680 0.650 0.780 17,124,000 12,452,180 0.7272 120.6 118.9 120.6 115.3 138.4 96,517 129.02 -5.56%
1997-11-05 0 0.720 0.710 0.720 0.600 0.730 16,592,000 11,260,820 0.6787 127.7 126.0 127.7 106.5 129.5 93,519 120.41 20.00%
1997-11-04 0 0.600 0.580 0.610 0.570 0.660 2,350,000 1,363,000 0.5800 106.5 102.9 108.2 101.1 117.1 13,245 102.90 5.26%
1997-11-03 0 0.570 0.570 0.590 0.570 0.640 2,358,000 1,458,660 0.6186 101.1 101.1 104.7 101.1 113.5 13,291 109.75 -5.00%
1997-10-31 0 0.600 0.580 0.600 0.550 0.620 2,174,000 1,287,860 0.5924 106.5 102.9 106.5 97.58 110.0 12,253 105.10 5.26%
1997-10-30 0 0.570 0.530 0.570 0.560 0.580 230,000 129,700 0.5639 101.1 94.03 101.1 99.35 102.9 1,296 100.05 0.00%
1997-10-29 0 0.570 0.570 0.580 0.570 0.620 3,084,000 1,820,240 0.5902 101.1 101.1 102.9 101.1 110.0 17,383 104.72 9.62%
1997-10-28 0 0.520 0.520 0.540 0.490 0.570 1,766,000 928,880 0.5260 92.26 92.26 95.81 86.94 101.1 9,954 93.319 -13.33%
1997-10-27 0 0.600 0.600 0.610 0.580 0.670 6,132,000 3,823,760 0.6236 106.5 106.5 108.2 102.9 118.9 34,562 110.63 0.00%
1997-10-24 0 0.600 0.580 - 0.500 0.600 7,198,000 3,980,240 0.5530 106.5 102.9 - 88.71 106.5 40,571 98.107 20.00%
1997-10-23 0 0.500 0.470 0.500 0.470 0.640 2,544,000 1,329,040 0.5224 88.71 83.39 88.71 83.39 113.5 14,339 92.688 -24.24%
1997-10-22 0 0.660 0.660 0.670 0.640 0.700 2,830,000 1,902,080 0.6721 117.1 117.1 118.9 113.5 124.2 15,951 119.25 -7.04%
1997-10-21 0 0.710 0.680 0.720 0.680 0.840 7,250,000 5,452,320 0.7520 126.0 120.6 127.7 120.6 149.0 40,864 133.43 -8.97%
1997-10-20 0 0.780 0.770 0.780 0.750 0.880 36,634,000 30,327,900 0.8279 138.4 136.6 138.4 133.1 156.1 206,483 146.88 2.63%
1997-10-17 0 0.760 0.760 0.770 0.640 0.810 23,838,000 18,029,820 0.7563 134.8 134.8 136.6 113.5 143.7 134,360 134.19 18.75%
1997-10-16 0 0.640 0.630 0.640 0.570 0.640 2,722,000 1,616,900 0.5940 113.5 111.8 113.5 101.1 113.5 15,342 105.39 12.28%
1997-10-15 0 0.570 0.560 0.580 0.520 0.660 3,870,000 2,224,960 0.5749 101.1 99.35 102.9 92.26 117.1 21,813 102.00 -8.06%
1997-10-14 0 0.620 0.610 0.630 0.600 0.790 8,788,000 5,869,880 0.6679 110.0 108.2 111.8 106.5 140.2 49,532 118.51 -19.48%
1997-10-13 0 0.770 0.760 0.770 0.770 0.900 4,032,000 3,260,280 0.8086 136.6 134.8 136.6 136.6 159.7 22,726 143.46 -14.44%
1997-10-09 0 0.900 0.890 0.900 0.850 1.150 47,382,000 47,660,580 1.0059 159.7 157.9 159.7 150.8 204.0 267,062 178.46 -20.35%
1997-10-08 0 1.130 1.120 1.130 0.880 1.160 212,756,000 217,768,100 1.0236 200.5 198.7 200.5 156.1 205.8 1,199,170 181.60

Copyright & disclaimer, Privacy policy

Back to top