HENDERSON CHINA HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00246  1996-03-28  2005-08-08  2005-08-15
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2005-08-12 1 - - - - - 0 0 - 7.950 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 7.950 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 7.950 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 7.950 - - - - 0 - 0.00%
2005-08-08 0 7.950 7.950 8.000 7.950 7.950 528,500 4,201,575 7.9500 7.950 7.950 8.000 7.950 7.950 528,500 7.9500 0.00%
2005-08-05 0 7.950 7.950 8.000 7.950 7.950 383,000 3,044,850 7.9500 7.950 7.950 8.000 7.950 7.950 383,000 7.9500 0.00%
2005-08-04 0 7.950 7.950 8.000 7.950 7.950 381,000 3,028,950 7.9500 7.950 7.950 8.000 7.950 7.950 381,000 7.9500 0.00%
2005-08-03 0 7.950 7.950 8.000 7.950 7.950 97,500 775,125 7.9500 7.950 7.950 8.000 7.950 7.950 97,500 7.9500 0.00%
2005-08-02 0 7.950 7.950 8.000 7.950 7.950 72,000 572,400 7.9500 7.950 7.950 8.000 7.950 7.950 72,000 7.9500 0.00%
2005-08-01 0 7.950 7.950 8.000 7.950 7.950 209,500 1,665,525 7.9500 7.950 7.950 8.000 7.950 7.950 209,500 7.9500 0.00%
2005-07-29 0 7.950 7.950 8.000 7.950 7.950 85,500 679,725 7.9500 7.950 7.950 8.000 7.950 7.950 85,500 7.9500 0.00%
2005-07-28 0 7.950 7.950 8.000 7.950 8.000 178,000 1,415,725 7.9535 7.950 7.950 8.000 7.950 8.000 178,000 7.9535 0.00%
2005-07-27 0 7.950 7.950 8.000 7.950 7.950 290,000 2,305,500 7.9500 7.950 7.950 8.000 7.950 7.950 290,000 7.9500 0.00%
2005-07-26 0 7.950 7.950 8.000 7.950 7.950 349,500 2,778,525 7.9500 7.950 7.950 8.000 7.950 7.950 349,500 7.9500 0.00%
2005-07-25 0 7.950 7.950 8.000 7.950 8.000 1,662,000 13,213,050 7.9501 7.950 7.950 8.000 7.950 8.000 1,662,000 7.9501 3.25%
2005-07-22 1 - - - - - 0 0 - 7.700 - - - - 0 - 0.00%
2005-07-21 0 7.700 7.700 7.750 7.700 7.700 524,500 4,038,650 7.7000 7.700 7.700 7.750 7.700 7.700 524,500 7.7000 0.00%
2005-07-20 0 7.700 7.700 7.750 7.600 7.700 752,240 5,776,875 7.6796 7.700 7.700 7.750 7.600 7.700 752,240 7.6796 1.32%
2005-07-19 0 7.600 7.550 7.600 7.550 7.600 702,500 5,337,175 7.5974 7.600 7.550 7.600 7.550 7.600 702,500 7.5974 0.00%
2005-07-18 0 7.600 7.550 7.600 7.550 7.600 354,000 2,672,750 7.5501 7.600 7.550 7.600 7.550 7.600 354,000 7.5501 0.66%
2005-07-15 0 7.550 7.550 7.600 7.550 7.550 115,000 868,250 7.5500 7.550 7.550 7.600 7.550 7.550 115,000 7.5500 0.00%
2005-07-14 0 7.550 7.550 7.600 7.500 7.600 80,500 607,575 7.5475 7.550 7.550 7.600 7.500 7.600 80,500 7.5475 0.00%
2005-07-13 0 7.550 7.550 7.600 7.500 7.550 297,000 2,235,425 7.5267 7.550 7.550 7.600 7.500 7.550 297,000 7.5267 0.67%
2005-07-12 0 7.500 7.400 7.500 7.450 7.500 383,000 2,858,550 7.4636 7.500 7.400 7.500 7.450 7.500 383,000 7.4636 0.67%
2005-07-11 0 7.450 7.450 7.500 7.400 7.500 189,500 1,409,500 7.4380 7.450 7.450 7.500 7.400 7.500 189,500 7.4380 0.00%
2005-07-08 0 7.450 7.450 7.500 7.450 7.450 1,423,500 10,605,075 7.4500 7.450 7.450 7.500 7.450 7.450 1,423,500 7.4500 0.00%
2005-07-07 0 7.450 7.450 7.500 7.400 7.450 579,000 4,312,750 7.4486 7.450 7.450 7.500 7.400 7.450 579,000 7.4486 0.00%
2005-07-06 0 7.450 7.400 7.450 7.400 7.450 273,500 2,037,050 7.4481 7.450 7.400 7.450 7.400 7.450 273,500 7.4481 0.00%
2005-07-05 0 7.450 7.450 7.500 7.400 7.450 364,500 2,715,425 7.4497 7.450 7.450 7.500 7.400 7.450 364,500 7.4497 0.00%
2005-07-04 0 7.450 7.450 7.500 7.450 7.500 48,500 362,325 7.4706 7.450 7.450 7.500 7.450 7.500 48,500 7.4706 0.00%
2005-06-30 0 7.450 7.450 7.500 7.450 7.450 13,500 100,575 7.4500 7.450 7.450 7.500 7.450 7.450 13,500 7.4500 0.00%
2005-06-29 0 7.450 7.450 7.500 7.400 7.500 489,000 3,634,200 7.4319 7.450 7.450 7.500 7.400 7.500 489,000 7.4319 -0.67%
2005-06-28 0 7.500 7.500 7.550 7.450 7.500 207,500 1,553,875 7.4886 7.500 7.500 7.550 7.450 7.500 207,500 7.4886 0.67%
2005-06-27 0 7.450 7.450 7.500 7.450 7.450 19,000 141,550 7.4500 7.450 7.450 7.500 7.450 7.450 19,000 7.4500 -0.67%
2005-06-24 0 7.500 7.450 7.500 7.450 7.500 300,000 2,241,725 7.4724 7.500 7.450 7.500 7.450 7.500 300,000 7.4724 0.00%
2005-06-23 0 7.500 7.450 7.500 7.450 7.500 188,500 1,407,750 7.4682 7.500 7.450 7.500 7.450 7.500 188,500 7.4682 0.67%
2005-06-22 0 7.450 7.450 7.500 7.450 7.500 138,000 1,029,100 7.4572 7.450 7.450 7.500 7.450 7.500 138,000 7.4572 0.00%
2005-06-21 0 7.450 7.450 7.500 7.450 7.450 333,000 2,480,850 7.4500 7.450 7.450 7.500 7.450 7.450 333,000 7.4500 0.00%
2005-06-20 0 7.450 7.400 7.450 7.400 7.500 270,500 2,015,950 7.4527 7.450 7.400 7.450 7.400 7.500 270,500 7.4527 0.68%
2005-06-17 0 7.400 7.350 7.400 7.350 7.400 295,000 2,182,800 7.3993 7.400 7.350 7.400 7.350 7.400 295,000 7.3993 0.00%
2005-06-16 0 7.400 7.350 7.400 7.350 7.450 351,500 2,595,350 7.3836 7.400 7.350 7.400 7.350 7.450 351,500 7.3836 0.00%
2005-06-15 0 7.400 7.400 7.450 7.250 7.450 789,960 5,805,014 7.3485 7.400 7.400 7.450 7.250 7.450 789,960 7.3485 1.37%
2005-06-14 0 7.300 7.250 7.300 7.150 7.300 578,000 4,204,350 7.2740 7.300 7.250 7.300 7.150 7.300 578,000 7.2740 -0.68%
2005-06-13 0 7.350 7.300 7.400 7.300 7.350 148,904 1,094,264 7.3488 7.350 7.300 7.400 7.300 7.350 148,904 7.3488 -0.68%
2005-06-10 0 7.400 7.350 7.400 7.350 7.400 290,500 2,145,800 7.3866 7.400 7.350 7.400 7.350 7.400 290,500 7.3866 0.00%
2005-06-09 0 7.400 7.350 7.450 7.350 7.550 680,500 5,056,300 7.4303 7.400 7.350 7.450 7.350 7.550 680,500 7.4303 -1.99%
2005-06-08 0 7.550 7.550 7.600 7.500 7.600 364,000 2,741,075 7.5304 7.550 7.550 7.600 7.500 7.600 364,000 7.5304 -0.66%
2005-06-07 0 7.600 7.550 7.600 7.550 7.650 644,000 4,901,400 7.6109 7.600 7.550 7.600 7.550 7.650 644,000 7.6109 -1.94%
2005-06-06 0 7.750 7.700 7.750 7.650 7.850 3,310,610 25,731,525 7.7724 7.750 7.700 7.750 7.650 7.850 3,310,610 7.7724 -0.64%
2005-06-03 1 - - - - - 0 0 - 7.800 - - - - 0 - 0.00%
2005-06-02 0 7.800 7.750 7.850 7.700 7.850 512,500 3,986,525 7.7786 7.800 7.750 7.850 7.700 7.850 512,500 7.7786 1.30%
2005-06-01 0 7.700 7.700 7.750 7.650 7.750 314,500 2,422,525 7.7028 7.700 7.700 7.750 7.650 7.750 314,500 7.7028 -0.65%
2005-05-31 0 7.750 7.600 7.800 7.600 7.750 969,000 7,396,025 7.6326 7.750 7.600 7.800 7.600 7.750 969,000 7.6326 1.31%
2005-05-30 0 7.650 7.600 7.650 7.550 7.650 629,500 4,774,500 7.5846 7.650 7.600 7.650 7.550 7.650 629,500 7.5846 1.32%
2005-05-27 0 7.550 7.550 7.600 7.500 7.600 940,000 7,085,950 7.5382 7.550 7.550 7.600 7.500 7.600 940,000 7.5382 0.67%
2005-05-26 0 7.500 7.500 7.550 7.500 7.550 3,952,421 29,694,073 7.5129 7.500 7.500 7.550 7.500 7.550 3,952,421 7.5129 0.67%
2005-05-25 0 7.450 7.450 7.500 7.450 7.500 1,117,756 8,373,294 7.4912 7.450 7.450 7.500 7.450 7.500 1,117,756 7.4912 -0.67%
2005-05-24 0 7.500 7.500 7.550 7.500 7.500 2,372,000 17,790,000 7.5000 7.500 7.500 7.550 7.500 7.500 2,372,000 7.5000 0.00%
2005-05-23 0 7.500 7.500 7.550 7.500 7.550 5,881,153 44,113,609 7.5008 7.500 7.500 7.550 7.500 7.550 5,881,153 7.5008 0.00%
2005-05-20 0 7.500 7.450 7.500 7.450 7.550 11,591,259 86,765,568 7.4854 7.500 7.450 7.500 7.450 7.550 11,591,259 7.4854 56.25%
2005-05-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-13 0 4.800 4.750 4.800 4.750 4.875 166,000 800,625 4.8230 4.800 4.750 4.800 4.750 4.875 166,000 4.8230 -3.52%
2005-05-12 0 4.975 4.875 4.975 4.850 4.975 20,500 100,463 4.9006 4.975 4.875 4.975 4.850 4.975 20,500 4.9006 1.02%
2005-05-11 0 4.925 4.900 4.925 4.875 4.950 182,500 895,488 4.9068 4.925 4.900 4.925 4.875 4.950 182,500 4.9068 -1.50%
2005-05-10 0 5.000 4.975 5.000 4.975 5.050 193,000 966,925 5.0100 5.000 4.975 5.000 4.975 5.050 193,000 5.0100 -0.99%
2005-05-09 0 5.050 5.050 5.100 5.050 5.250 1,097,500 5,606,050 5.1080 5.050 5.050 5.100 5.050 5.250 1,097,500 5.1080 0.00%
2005-05-06 0 5.050 4.925 5.050 4.900 5.050 301,500 1,504,025 4.9885 5.050 4.925 5.050 4.900 5.050 301,500 4.9885 1.00%
2005-05-05 0 5.000 5.000 5.100 4.950 5.050 346,500 1,735,650 5.0091 5.000 5.000 5.100 4.950 5.050 346,500 5.0091 1.01%
2005-05-04 0 4.950 4.950 4.975 4.950 4.975 350,000 1,734,500 4.9557 4.950 4.950 4.975 4.950 4.975 350,000 4.9557 0.00%
2005-05-03 0 4.950 4.925 4.950 4.900 4.950 293,540 1,449,507 4.9380 4.950 4.925 4.950 4.900 4.950 293,540 4.9380 0.00%
2005-04-29 0 4.950 4.950 4.975 4.850 4.950 242,548 1,192,016 4.9146 4.950 4.950 4.975 4.850 4.950 242,548 4.9146 1.02%
2005-04-28 0 4.900 4.850 4.900 4.850 4.925 134,500 659,350 4.9022 4.900 4.850 4.900 4.850 4.925 134,500 4.9022 -1.51%
2005-04-27 0 4.975 4.950 4.975 4.875 5.000 294,500 1,460,550 4.9594 4.975 4.950 4.975 4.875 5.000 294,500 4.9594 -0.50%
2005-04-26 0 5.000 4.900 5.000 4.825 5.200 145,500 711,675 4.8912 5.000 4.900 5.000 4.825 5.200 145,500 4.8912 3.63%
2005-04-25 0 4.825 4.825 4.900 4.750 4.900 36,100 174,840 4.8432 4.825 4.825 4.900 4.750 4.900 36,100 4.8432 -1.53%
2005-04-22 0 4.900 4.750 4.900 4.700 4.900 233,500 1,126,150 4.8229 4.900 4.750 4.900 4.700 4.900 233,500 4.8229 4.26%
2005-04-21 0 4.700 4.625 4.700 4.550 4.700 193,500 888,575 4.5921 4.700 4.625 4.700 4.550 4.700 193,500 4.5921 -1.05%
2005-04-20 0 4.750 4.700 4.750 4.725 4.750 235,000 1,111,063 4.7279 4.750 4.700 4.750 4.725 4.750 235,000 4.7279 0.00%
2005-04-19 0 4.750 4.725 4.750 4.600 4.750 170,500 801,325 4.6999 4.750 4.725 4.750 4.600 4.750 170,500 4.6999 0.00%
2005-04-18 0 4.750 4.700 4.750 4.675 4.800 152,500 724,238 4.7491 4.750 4.700 4.750 4.675 4.800 152,500 4.7491 -2.06%
2005-04-15 0 4.850 4.850 4.900 4.600 4.900 50,000 241,500 4.8300 4.850 4.850 4.900 4.600 4.900 50,000 4.8300 0.00%
2005-04-14 0 4.850 4.825 4.900 4.825 4.900 72,500 353,125 4.8707 4.850 4.825 4.900 4.825 4.900 72,500 4.8707 -1.42%
2005-04-13 0 4.950 4.900 4.950 4.900 4.950 103,500 509,375 4.9215 4.920 4.870 4.920 4.870 4.920 104,131 4.8917 1.02%
2005-04-12 0 4.900 4.900 4.950 4.875 4.950 193,000 947,983 4.9118 4.870 4.870 4.920 4.845 4.920 194,177 4.8821 0.00%
2005-04-11 0 4.900 4.850 4.900 4.875 4.975 249,000 1,224,650 4.9183 4.870 4.821 4.870 4.845 4.945 250,518 4.8885 1.55%
2005-04-08 0 4.825 4.825 4.875 4.825 4.875 165,500 803,288 4.8537 4.796 4.796 4.845 4.796 4.845 166,509 4.8243 0.00%
2005-04-07 0 4.825 4.800 4.825 4.675 4.825 321,500 1,535,838 4.7771 4.796 4.771 4.796 4.647 4.796 323,460 4.7481 3.21%
2005-04-06 0 4.675 4.675 4.700 4.625 4.675 79,500 371,388 4.6715 4.647 4.647 4.672 4.597 4.647 79,985 4.6432 1.08%
2005-04-04 0 4.625 4.625 4.700 4.625 4.750 104,000 485,275 4.6661 4.597 4.597 4.672 4.597 4.721 104,634 4.6378 -2.63%
2005-04-01 0 4.750 4.725 4.750 4.750 4.800 311,500 1,485,550 4.7690 4.721 4.696 4.721 4.721 4.771 313,399 4.7401 0.00%
2005-03-31 0 4.750 4.725 4.775 4.650 4.750 168,500 790,713 4.6927 4.721 4.696 4.746 4.622 4.721 169,527 4.6642 2.70%
2005-03-30 0 4.625 4.600 4.625 4.600 4.650 349,000 1,608,200 4.6080 4.597 4.572 4.597 4.572 4.622 351,128 4.5801 0.00%
2005-03-29 0 4.625 4.625 4.650 4.550 4.650 386,500 1,767,250 4.5724 4.597 4.597 4.622 4.522 4.622 388,857 4.5447 1.09%
2005-03-24 0 4.575 4.575 4.625 4.550 4.650 186,500 856,525 4.5926 4.547 4.547 4.597 4.522 4.622 187,637 4.5648 -2.14%
2005-03-23 0 4.675 4.675 4.700 4.650 4.700 410,441 1,918,157 4.6734 4.647 4.647 4.672 4.622 4.672 412,944 4.6451 -0.53%
2005-03-22 0 4.700 4.650 4.700 4.675 4.875 352,000 1,678,788 4.7693 4.672 4.622 4.672 4.647 4.845 354,146 4.7404 -2.59%
2005-03-21 0 4.825 4.825 4.875 4.700 4.850 371,508 1,780,287 4.7921 4.796 4.796 4.845 4.672 4.821 373,773 4.7630 3.21%
2005-03-18 0 4.675 4.650 4.675 4.600 4.825 526,641 2,458,667 4.6686 4.647 4.622 4.647 4.572 4.796 529,852 4.6403 -4.59%
2005-03-17 0 4.900 4.850 4.925 4.875 4.950 278,500 1,364,288 4.8987 4.870 4.821 4.895 4.845 4.920 280,198 4.8690 0.00%
2005-03-16 0 4.900 4.875 4.925 4.875 4.925 218,000 1,068,063 4.8994 4.870 4.845 4.895 4.845 4.895 219,329 4.8697 1.03%
2005-03-15 0 4.850 4.850 4.875 4.825 4.850 103,500 501,638 4.8467 4.821 4.821 4.845 4.796 4.821 104,131 4.8174 0.52%
2005-03-14 0 4.825 4.825 4.875 4.825 4.850 206,500 999,775 4.8415 4.796 4.796 4.845 4.796 4.821 207,759 4.8122 0.00%
2005-03-11 0 4.825 4.825 4.850 4.825 4.850 229,000 1,107,213 4.8350 4.796 4.796 4.821 4.796 4.821 230,396 4.8057 -0.52%
2005-03-10 0 4.850 4.850 4.875 4.800 4.925 289,500 1,402,388 4.8442 4.821 4.821 4.845 4.771 4.895 291,265 4.8148 0.52%
2005-03-09 0 4.825 4.825 4.875 4.800 4.850 285,500 1,378,825 4.8295 4.796 4.796 4.845 4.771 4.821 287,241 4.8002 0.00%
2005-03-08 0 4.825 4.825 4.875 4.625 4.875 368,000 1,772,625 4.8169 4.796 4.796 4.845 4.597 4.845 370,244 4.7877 3.21%
2005-03-07 0 4.675 4.650 4.675 4.675 4.725 244,000 1,146,650 4.6994 4.647 4.622 4.647 4.647 4.696 245,488 4.6709 -1.06%
2005-03-04 0 4.725 4.625 4.725 4.650 4.750 242,500 1,132,600 4.6705 4.696 4.597 4.696 4.622 4.721 243,979 4.6422 -1.05%
2005-03-03 0 4.775 4.750 4.775 4.675 4.775 206,500 972,963 4.7117 4.746 4.721 4.746 4.647 4.746 207,759 4.6831 -0.52%
2005-03-02 0 4.800 4.725 4.800 4.725 5.050 492,000 2,407,350 4.8930 4.771 4.696 4.771 4.696 5.019 495,000 4.8633 -4.00%
2005-03-01 0 5.000 4.950 5.050 5.000 5.100 194,000 974,300 5.0222 4.970 4.920 5.019 4.970 5.069 195,183 4.9917 -1.96%
2005-02-28 0 5.100 5.050 5.100 5.050 5.100 306,000 1,553,475 5.0767 5.069 5.019 5.069 5.019 5.069 307,866 5.0459 0.99%
2005-02-25 0 5.050 5.050 5.100 4.925 5.100 307,000 1,549,288 5.0465 5.019 5.019 5.069 4.895 5.069 308,872 5.0160 1.00%
2005-02-24 0 5.000 5.050 5.100 4.975 5.050 459,540 2,307,771 5.0219 4.970 5.019 5.069 4.945 5.019 462,342 4.9915 0.50%
2005-02-23 0 4.975 4.975 5.000 4.925 5.050 318,500 1,583,788 4.9726 4.945 4.945 4.970 4.895 5.019 320,442 4.9425 0.00%
2005-02-22 0 4.975 4.925 4.975 4.925 4.975 220,000 1,086,275 4.9376 4.945 4.895 4.945 4.895 4.945 221,341 4.9077 1.53%
2005-02-21 0 4.900 4.900 4.950 4.900 5.050 562,500 2,785,900 4.9527 4.870 4.870 4.920 4.870 5.019 565,930 4.9227 -1.51%
2005-02-18 0 4.975 4.975 5.050 4.925 5.100 709,000 3,530,413 4.9794 4.945 4.945 5.019 4.895 5.069 713,323 4.9492 0.51%
2005-02-17 0 4.950 4.950 4.975 4.925 5.200 771,000 3,850,725 4.9945 4.920 4.920 4.945 4.895 5.168 775,701 4.9642 -3.88%
2005-02-16 0 5.150 5.100 5.150 5.050 5.350 1,095,500 5,665,375 5.1715 5.119 5.069 5.119 5.019 5.318 1,102,180 5.1402 -1.90%
2005-02-15 0 5.250 5.200 5.250 5.200 5.350 1,467,500 7,680,225 5.2335 5.218 5.168 5.218 5.168 5.318 1,476,448 5.2018 -1.87%
2005-02-14 0 5.350 5.300 5.350 5.200 5.350 1,133,000 5,946,250 5.2482 5.318 5.268 5.318 5.168 5.318 1,139,909 5.2164 2.88%
2005-02-08 0 5.200 5.250 5.300 5.150 5.350 1,218,500 6,389,825 5.2440 5.168 5.218 5.268 5.119 5.318 1,225,930 5.2122 0.00%
2005-02-07 0 5.200 5.150 5.200 4.950 5.300 2,191,880 11,306,576 5.1584 5.168 5.119 5.168 4.920 5.268 2,205,245 5.1271 5.05%
2005-02-04 0 4.950 4.950 4.975 4.925 5.400 4,413,700 22,597,630 5.1199 4.920 4.920 4.945 4.895 5.367 4,440,613 5.0889 -8.33%
2005-02-03 0 5.400 5.350 5.400 5.350 6.150 4,728,500 27,248,900 5.7627 5.367 5.318 5.367 5.318 6.113 4,757,332 5.7278 -6.90%
2005-02-02 0 5.800 5.750 5.800 5.000 5.900 5,545,000 30,829,750 5.5599 5.765 5.715 5.765 4.970 5.864 5,578,811 5.5262 16.00%
2005-02-01 0 5.000 5.000 5.050 4.950 5.200 1,948,000 9,871,088 5.0673 4.970 4.970 5.019 4.920 5.168 1,959,878 5.0366 -0.99%
2005-01-31 0 5.050 5.000 5.050 4.750 5.050 1,638,500 8,054,613 4.9158 5.019 4.970 5.019 4.721 5.019 1,648,491 4.8861 6.32%
2005-01-28 0 4.750 4.725 4.775 4.675 4.800 976,000 4,618,413 4.7320 4.721 4.696 4.746 4.647 4.771 981,951 4.7033 -0.52%
2005-01-27 0 4.775 4.650 4.675 4.300 4.875 2,761,960 13,040,228 4.7214 4.746 4.622 4.647 4.274 4.845 2,778,801 4.6928 11.70%
2005-01-26 0 4.275 4.250 4.275 4.275 4.300 44,000 188,225 4.2778 4.249 4.224 4.249 4.249 4.274 44,268 4.2519 0.00%
2005-01-25 0 4.275 4.275 4.300 4.250 4.300 145,000 617,650 4.2597 4.249 4.249 4.274 4.224 4.274 145,884 4.2338 1.79%
2005-01-24 0 4.200 4.150 4.200 4.175 4.200 215,000 900,075 4.1864 4.175 4.125 4.175 4.150 4.175 216,311 4.1610 0.60%
2005-01-21 0 4.175 4.150 4.175 4.125 4.200 114,500 477,913 4.1739 4.150 4.125 4.150 4.100 4.175 115,198 4.1486 0.00%
2005-01-20 0 4.175 4.150 4.225 4.175 4.250 54,500 230,050 4.2211 4.150 4.125 4.199 4.150 4.224 54,832 4.1955 -1.76%
2005-01-19 0 4.250 4.225 4.250 4.175 4.250 387,500 1,632,400 4.2126 4.224 4.199 4.224 4.150 4.224 389,863 4.1871 1.19%
2005-01-18 0 4.200 4.175 4.200 4.150 4.200 132,000 553,100 4.1902 4.175 4.150 4.175 4.125 4.175 132,805 4.1648 0.00%
2005-01-17 0 4.200 4.100 4.200 4.050 4.225 154,000 633,763 4.1153 4.175 4.075 4.175 4.025 4.199 154,939 4.0904 2.44%
2005-01-14 0 4.100 4.050 4.150 3.950 4.150 92,000 376,925 4.0970 4.075 4.025 4.125 3.926 4.125 92,561 4.0722 -1.80%
2005-01-13 0 4.175 4.150 4.175 4.125 4.225 34,000 141,650 4.1662 4.150 4.125 4.150 4.100 4.199 34,207 4.1409 -0.60%
2005-01-12 0 4.200 4.125 4.200 4.125 4.200 517,310 2,129,109 4.1157 4.175 4.100 4.175 4.100 4.175 520,464 4.0908 1.82%
2005-01-11 0 4.125 4.100 4.125 4.050 4.125 40,000 164,350 4.1088 4.100 4.075 4.100 4.025 4.100 40,244 4.0838 1.85%
2005-01-10 0 4.050 4.050 4.075 4.050 4.125 127,500 521,063 4.0868 4.025 4.025 4.050 4.025 4.100 128,277 4.0620 -1.82%
2005-01-07 0 4.125 4.100 4.150 4.125 4.250 52,000 216,500 4.1635 4.100 4.075 4.125 4.100 4.224 52,317 4.1382 -2.94%
2005-01-06 0 4.250 4.175 4.300 4.125 4.375 34,000 145,688 4.2849 4.224 4.150 4.274 4.100 4.348 34,207 4.2590 1.80%
2005-01-05 0 4.175 4.175 4.200 4.150 4.275 434,500 1,821,825 4.1929 4.150 4.150 4.175 4.125 4.249 437,149 4.1675 -2.34%
2005-01-04 0 4.275 4.250 4.275 4.250 4.300 365,000 1,553,813 4.2570 4.249 4.224 4.249 4.224 4.274 367,226 4.2312 0.59%
2005-01-03 0 4.250 4.250 4.275 4.125 4.400 153,000 649,025 4.2420 4.224 4.224 4.249 4.100 4.373 153,933 4.2163 2.41%
2004-12-31 0 4.150 4.125 4.175 4.125 4.150 65,500 271,813 4.1498 4.125 4.100 4.150 4.100 4.125 65,899 4.1247 0.00%
2004-12-30 0 4.150 4.125 4.175 4.100 4.200 199,000 824,950 4.1455 4.125 4.100 4.150 4.075 4.175 200,213 4.1204 -1.19%
2004-12-29 0 4.200 4.175 4.200 3.975 4.200 251,000 1,018,263 4.0568 4.175 4.150 4.175 3.951 4.175 252,530 4.0322 5.00%
2004-12-28 0 4.000 3.925 4.000 3.950 4.000 49,000 194,738 3.9742 3.976 3.901 3.976 3.926 3.976 49,299 3.9502 0.63%
2004-12-24 0 3.975 3.975 4.025 3.950 4.000 266,500 1,061,325 3.9825 3.951 3.951 4.001 3.926 3.976 268,125 3.9583 0.63%
2004-12-23 0 3.950 3.900 3.950 3.875 3.950 80,000 312,875 3.9109 3.926 3.876 3.926 3.852 3.926 80,488 3.8872 1.28%
2004-12-22 0 3.900 3.900 3.925 3.900 3.925 114,500 446,613 3.9006 3.876 3.876 3.901 3.876 3.901 115,198 3.8769 0.00%
2004-12-21 0 3.900 3.900 3.975 3.900 3.925 45,520 178,026 3.9109 3.876 3.876 3.951 3.876 3.901 45,798 3.8872 0.00%
2004-12-20 0 3.900 3.900 3.925 3.875 3.975 76,500 298,700 3.9046 3.876 3.876 3.901 3.852 3.951 76,966 3.8809 0.00%
2004-12-17 0 3.900 3.900 3.925 3.900 3.900 66,000 257,400 3.9000 3.876 3.876 3.901 3.876 3.876 66,402 3.8764 0.00%
2004-12-16 0 3.900 3.875 3.925 3.850 3.900 210,500 816,263 3.8777 3.876 3.852 3.901 3.827 3.876 211,784 3.8542 1.30%
2004-12-15 0 3.850 3.825 3.900 3.850 3.950 108,000 419,275 3.8822 3.827 3.802 3.876 3.827 3.926 108,659 3.8586 -2.53%
2004-12-14 0 3.950 3.825 3.950 3.825 4.000 58,516 229,060 3.9145 3.926 3.802 3.926 3.802 3.976 58,873 3.8908 3.95%
2004-12-13 0 3.800 3.800 3.850 3.800 3.900 162,000 621,775 3.8381 3.777 3.777 3.827 3.777 3.876 162,988 3.8149 -1.94%
2004-12-10 0 3.875 3.875 3.900 3.875 3.900 81,000 314,400 3.8815 3.852 3.852 3.876 3.852 3.876 81,494 3.8580 -1.27%
2004-12-09 0 3.925 3.900 3.925 3.900 3.925 124,000 483,838 3.9019 3.901 3.876 3.901 3.876 3.901 124,756 3.8783 0.00%
2004-12-08 0 3.925 3.900 3.925 3.900 3.925 118,000 460,900 3.9059 3.901 3.876 3.901 3.876 3.901 118,720 3.8823 0.64%
2004-12-07 0 3.900 3.875 3.950 3.875 3.900 34,000 132,100 3.8853 3.876 3.852 3.926 3.852 3.876 34,207 3.8617 0.00%
2004-12-06 0 3.900 3.900 3.925 3.900 3.950 38,500 150,200 3.9013 3.876 3.876 3.901 3.876 3.926 38,735 3.8777 -1.27%
2004-12-03 0 3.950 3.900 3.950 3.900 3.950 116,500 456,488 3.9184 3.926 3.876 3.926 3.876 3.926 117,210 3.8946 0.64%
2004-12-02 0 3.925 3.900 3.950 3.900 3.975 104,500 411,400 3.9368 3.901 3.876 3.926 3.876 3.951 105,137 3.9130 0.00%
2004-12-01 0 3.925 3.900 3.925 3.875 3.950 142,500 555,000 3.8947 3.901 3.876 3.901 3.852 3.926 143,369 3.8711 -0.63%
2004-11-30 0 3.950 3.925 3.975 3.925 3.975 42,500 168,088 3.9550 3.926 3.901 3.951 3.901 3.951 42,759 3.9310 0.00%
2004-11-29 0 3.950 3.925 3.975 3.900 3.950 132,040 516,277 3.9100 3.926 3.901 3.951 3.876 3.926 132,845 3.8863 1.41%
2004-11-26 0 3.925 3.900 3.925 3.925 3.925 143,000 560,775 3.9215 3.871 3.847 3.871 3.871 3.871 144,980 3.8679 0.64%
2004-11-25 0 3.900 3.900 3.925 3.875 3.925 126,220 492,286 3.9002 3.847 3.847 3.871 3.822 3.871 127,968 3.8470 -0.64%
2004-11-24 0 3.925 3.925 3.950 3.900 3.950 228,500 895,350 3.9184 3.871 3.871 3.896 3.847 3.896 231,664 3.8649 1.29%
2004-11-23 0 3.875 3.875 3.900 3.875 3.900 114,500 444,525 3.8823 3.822 3.822 3.847 3.822 3.847 116,085 3.8293 0.00%
2004-11-22 0 3.875 3.850 3.875 3.825 3.900 126,000 486,800 3.8635 3.822 3.797 3.822 3.773 3.847 127,745 3.8107 -0.64%
2004-11-19 0 3.900 3.875 3.900 3.875 3.950 169,528 662,331 3.9069 3.847 3.822 3.847 3.822 3.896 171,875 3.8536 0.00%
2004-11-18 0 3.900 3.900 3.925 3.900 3.900 26,000 101,400 3.9000 3.847 3.847 3.871 3.847 3.847 26,360 3.8467 -0.64%
2004-11-17 0 3.925 3.900 3.925 3.825 3.950 18,000 70,250 3.9028 3.871 3.847 3.871 3.773 3.896 18,249 3.8495 0.64%
2004-11-16 0 3.900 3.850 3.900 3.850 3.925 69,000 269,513 3.9060 3.847 3.797 3.847 3.797 3.871 69,955 3.8526 0.65%
2004-11-15 0 3.875 3.850 3.900 3.850 3.875 281,000 1,085,925 3.8645 3.822 3.797 3.847 3.797 3.822 284,891 3.8117 1.31%
2004-11-12 0 3.825 3.825 3.850 3.825 3.850 164,000 627,375 3.8255 3.773 3.773 3.797 3.773 3.797 166,271 3.7732 -0.65%
2004-11-11 0 3.850 3.850 3.875 3.850 3.875 153,000 590,913 3.8622 3.797 3.797 3.822 3.797 3.822 155,119 3.8094 0.00%
2004-11-10 0 3.850 3.825 3.875 3.825 3.875 469,500 1,802,738 3.8397 3.797 3.773 3.822 3.773 3.822 476,001 3.7873 0.65%
2004-11-09 0 3.825 3.800 3.850 3.825 3.850 71,000 272,925 3.8440 3.773 3.748 3.797 3.773 3.797 71,983 3.7915 -0.65%
2004-11-08 0 3.850 3.825 3.875 3.850 3.875 312,500 1,203,513 3.8512 3.797 3.773 3.822 3.797 3.822 316,827 3.7986 0.00%
2004-11-05 0 3.850 3.850 3.875 3.850 3.900 131,500 507,788 3.8615 3.797 3.797 3.822 3.797 3.847 133,321 3.8088 -0.65%
2004-11-04 0 3.875 3.850 3.875 3.850 3.875 435,500 1,679,300 3.8560 3.822 3.797 3.822 3.797 3.822 441,530 3.8034 0.65%
2004-11-03 0 3.850 3.825 3.850 3.825 3.875 518,500 1,997,425 3.8523 3.797 3.773 3.797 3.773 3.822 525,680 3.7997 0.00%
2004-11-02 0 3.850 3.825 3.850 3.825 3.875 580,500 2,233,925 3.8483 3.797 3.773 3.797 3.773 3.822 588,538 3.7957 0.65%
2004-11-01 0 3.825 3.750 3.825 3.750 3.850 279,000 1,057,600 3.7907 3.773 3.699 3.773 3.699 3.797 282,863 3.7389 2.00%
2004-10-29 0 3.750 3.725 3.775 3.725 3.750 20,000 74,875 3.7438 3.699 3.674 3.723 3.674 3.699 20,277 3.6926 1.35%
2004-10-28 0 3.700 3.700 3.775 3.650 3.750 41,500 153,450 3.6976 3.649 3.649 3.723 3.600 3.699 42,075 3.6471 1.37%
2004-10-27 0 3.650 3.650 3.700 3.650 3.675 24,000 88,100 3.6708 3.600 3.600 3.649 3.600 3.625 24,332 3.6207 -0.68%
2004-10-26 0 3.675 3.675 3.700 3.675 3.675 3,000 11,025 3.6750 3.625 3.625 3.649 3.625 3.625 3,042 3.6248 0.00%
2004-10-25 0 3.675 3.650 3.700 3.625 3.750 90,500 332,288 3.6717 3.625 3.600 3.649 3.575 3.699 91,753 3.6215 -1.34%
2004-10-21 0 3.725 3.700 3.750 3.700 3.750 50,000 186,375 3.7275 3.674 3.649 3.699 3.649 3.699 50,692 3.6766 -1.32%
2004-10-20 0 3.775 3.725 3.775 3.775 3.775 12,000 45,300 3.7750 3.723 3.674 3.723 3.723 3.723 12,166 3.7234 0.00%
2004-10-19 0 3.775 3.775 3.800 3.775 3.800 123,000 467,000 3.7967 3.723 3.723 3.748 3.723 3.748 124,703 3.7449 -0.66%
2004-10-18 0 3.800 3.700 3.800 3.800 3.850 58,000 220,900 3.8086 3.748 3.649 3.748 3.748 3.797 58,803 3.7566 0.00%
2004-10-15 0 3.800 3.750 3.825 3.650 3.800 160,500 593,725 3.6992 3.748 3.699 3.773 3.600 3.748 162,722 3.6487 4.11%
2004-10-14 0 3.650 3.650 3.775 3.650 3.750 12,000 44,100 3.6750 3.600 3.600 3.723 3.600 3.699 12,166 3.6248 -3.95%
2004-10-13 0 3.800 3.700 3.800 3.800 3.800 1,000 3,800 3.8000 3.748 3.649 3.748 3.748 3.748 1,014 3.7481 1.33%
2004-10-12 0 3.750 3.700 3.850 3.750 3.800 120,000 451,000 3.7583 3.699 3.649 3.797 3.699 3.748 121,662 3.7070 0.00%
2004-10-11 0 3.750 3.750 3.800 3.750 3.800 114,000 432,125 3.7906 3.699 3.699 3.748 3.699 3.748 115,579 3.7388 -1.32%
2004-10-08 0 3.800 3.775 3.850 3.800 3.850 121,460 464,352 3.8231 3.748 3.723 3.797 3.748 3.797 123,142 3.7709 -1.30%
2004-10-07 0 3.850 3.825 3.850 3.825 3.875 160,000 616,500 3.8531 3.797 3.773 3.797 3.773 3.822 162,215 3.8005 0.65%
2004-10-06 0 3.825 3.825 3.850 3.800 3.850 119,183 456,232 3.8280 3.773 3.773 3.797 3.748 3.797 120,833 3.7757 0.00%
2004-10-05 0 3.825 3.800 3.850 3.800 3.825 37,800 143,835 3.8052 3.773 3.748 3.797 3.748 3.773 38,323 3.7532 0.00%
2004-10-04 0 3.825 3.800 3.850 3.800 3.825 277,588 1,057,076 3.8081 3.773 3.748 3.797 3.748 3.773 281,432 3.7561 0.66%
2004-09-30 0 3.800 3.800 3.900 3.800 3.800 32,000 121,600 3.8000 3.748 3.748 3.847 3.748 3.748 32,443 3.7481 -1.30%
2004-09-28 0 3.850 3.825 3.850 3.850 3.850 38,000 146,300 3.8500 3.797 3.773 3.797 3.797 3.797 38,526 3.7974 0.00%
2004-09-27 0 3.850 3.850 3.900 3.825 3.850 30,500 116,950 3.8344 3.797 3.797 3.847 3.773 3.797 30,922 3.7821 0.65%
2004-09-24 0 3.825 3.825 3.900 3.800 4.000 61,500 238,650 3.8805 3.773 3.773 3.847 3.748 3.945 62,352 3.8275 -4.37%
2004-09-23 0 4.000 3.975 4.000 4.000 4.000 10,000 40,000 4.0000 3.945 3.921 3.945 3.945 3.945 10,138 3.9454 0.00%
2004-09-22 0 4.000 4.000 4.025 4.000 4.025 53,000 212,600 4.0113 3.945 3.945 3.970 3.945 3.970 53,734 3.9565 -0.62%
2004-09-21 0 4.025 4.000 4.025 4.000 4.050 160,500 645,750 4.0234 3.970 3.945 3.970 3.945 3.995 162,722 3.9684 1.26%
2004-09-20 0 3.975 3.950 4.000 3.975 4.025 206,000 824,675 4.0033 3.921 3.896 3.945 3.921 3.970 208,852 3.9486 -0.63%
2004-09-17 0 4.000 3.975 4.025 4.000 4.050 191,000 772,350 4.0437 3.945 3.921 3.970 3.945 3.995 193,645 3.9885 -1.23%
2004-09-16 0 4.050 4.025 4.075 4.000 4.075 52,500 211,925 4.0367 3.995 3.970 4.019 3.945 4.019 53,227 3.9815 0.62%
2004-09-15 0 4.025 4.000 4.025 3.975 4.050 302,000 1,209,638 4.0054 3.970 3.945 3.970 3.921 3.995 306,182 3.9507 2.55%
2004-09-14 0 3.925 3.900 3.950 3.900 3.975 137,520 539,376 3.9222 3.871 3.847 3.896 3.847 3.921 139,424 3.8686 1.95%
2004-09-13 0 3.850 3.850 3.925 3.800 3.800 2,000 7,600 3.8000 3.797 3.797 3.871 3.748 3.748 2,028 3.7481 2.67%
2004-09-10 0 3.750 3.725 3.875 3.725 3.825 107,000 401,350 3.7509 3.699 3.674 3.822 3.674 3.773 108,482 3.6997 0.67%
2004-09-09 0 3.725 3.725 3.825 3.725 3.775 43,000 161,800 3.7628 3.674 3.674 3.773 3.674 3.723 43,595 3.7114 -5.70%
2004-09-08 0 3.950 3.700 3.950 3.950 3.950 1,500 5,925 3.9500 3.896 3.649 3.896 3.896 3.896 1,521 3.8961 0.00%
2004-09-07 0 3.950 3.850 3.950 3.900 3.950 81,000 316,200 3.9037 3.896 3.797 3.896 3.847 3.896 82,122 3.8504 0.64%
2004-09-06 0 3.925 3.925 3.950 3.900 3.925 175,500 685,163 3.9041 3.871 3.871 3.896 3.847 3.871 177,930 3.8507 0.64%
2004-09-03 0 3.900 3.800 3.900 3.850 3.900 79,500 308,550 3.8811 3.847 3.748 3.847 3.797 3.847 80,601 3.8281 0.00%
2004-09-02 0 3.900 3.875 3.950 3.875 3.975 78,000 305,363 3.9149 3.847 3.822 3.896 3.822 3.921 79,080 3.8614 0.65%
2004-09-01 0 3.875 3.850 3.900 3.875 3.900 130,000 504,000 3.8769 3.822 3.797 3.847 3.822 3.847 131,800 3.8240 0.00%
2004-08-31 0 3.875 3.800 3.875 3.800 3.875 203,500 781,813 3.8418 3.822 3.748 3.822 3.748 3.822 206,318 3.7894 1.97%
2004-08-30 0 3.800 3.800 3.850 3.800 3.825 35,500 135,150 3.8070 3.748 3.748 3.797 3.748 3.773 35,992 3.7550 0.00%
2004-08-27 0 3.800 3.725 3.800 3.725 3.800 108,000 407,300 3.7713 3.748 3.674 3.748 3.674 3.748 109,495 3.7198 2.01%
2004-08-26 0 3.725 3.700 3.725 3.675 3.750 460,000 1,704,375 3.7052 3.674 3.649 3.674 3.625 3.699 466,369 3.6546 0.68%
2004-08-25 0 3.700 3.700 3.750 3.600 3.750 181,500 673,500 3.7107 3.649 3.649 3.699 3.551 3.699 184,013 3.6601 0.00%
2004-08-24 0 3.700 3.650 3.700 3.650 3.700 60,000 221,500 3.6917 3.649 3.600 3.649 3.600 3.649 60,831 3.6412 0.00%
2004-08-23 0 3.700 3.650 3.700 3.650 3.700 132,000 487,975 3.6968 3.649 3.600 3.649 3.600 3.649 133,828 3.6463 0.00%
2004-08-20 0 3.700 3.625 3.700 3.625 3.700 150,000 548,950 3.6597 3.649 3.575 3.649 3.575 3.649 152,077 3.6097 1.37%
2004-08-19 0 3.650 3.650 3.675 3.625 3.650 33,000 120,425 3.6492 3.600 3.600 3.625 3.575 3.600 33,457 3.5994 0.00%
2004-08-18 0 3.650 3.575 3.650 3.625 3.650 100,000 364,500 3.6450 3.600 3.526 3.600 3.575 3.600 101,385 3.5952 0.00%
2004-08-17 0 3.650 3.650 3.675 3.650 3.650 62,000 226,300 3.6500 3.600 3.600 3.625 3.600 3.600 62,858 3.6001 -1.35%
2004-08-16 0 3.700 3.600 3.700 3.700 3.700 6,000 22,200 3.7000 3.649 3.551 3.649 3.649 3.649 6,083 3.6495 2.78%
2004-08-13 0 3.600 3.575 3.600 3.600 3.600 60,000 216,000 3.6000 3.551 3.526 3.551 3.551 3.551 60,831 3.5508 -0.69%
2004-08-12 0 3.625 3.625 3.650 3.600 3.650 125,000 452,350 3.6188 3.575 3.575 3.600 3.551 3.600 126,731 3.5694 -2.68%
2004-08-11 0 3.725 3.650 3.725 3.725 3.725 9,000 33,525 3.7250 3.674 3.600 3.674 3.674 3.674 9,125 3.6741 0.00%
2004-08-10 0 3.725 3.700 3.725 3.700 3.725 56,000 208,338 3.7203 3.674 3.649 3.674 3.649 3.674 56,775 3.6695 0.00%
2004-08-09 0 3.725 3.700 3.725 3.700 3.725 109,000 405,725 3.7222 3.674 3.649 3.674 3.649 3.674 110,509 3.6714 0.00%
2004-08-06 0 3.725 3.725 3.750 3.725 3.750 2,000 7,475 3.7375 3.674 3.674 3.699 3.674 3.699 2,028 3.6865 -0.67%
2004-08-05 0 3.750 3.750 3.800 3.700 3.775 175,000 655,550 3.7460 3.699 3.699 3.748 3.649 3.723 177,423 3.6948 1.35%
2004-08-04 0 3.700 3.700 3.800 3.700 3.700 20,000 74,000 3.7000 3.649 3.649 3.748 3.649 3.649 20,277 3.6495 -1.99%
2004-08-03 0 3.775 3.775 3.800 3.750 3.800 187,500 707,575 3.7737 3.723 3.723 3.748 3.699 3.748 190,096 3.7222 -0.66%
2004-08-02 0 3.800 3.800 3.850 3.800 3.850 85,000 323,450 3.8053 3.748 3.748 3.797 3.748 3.797 86,177 3.7533 -1.30%
2004-07-30 0 3.850 3.850 3.875 3.850 3.850 90,500 348,425 3.8500 3.797 3.797 3.822 3.797 3.797 91,753 3.7974 0.00%
2004-07-29 0 3.850 3.800 3.875 3.850 3.900 46,000 177,650 3.8620 3.797 3.748 3.822 3.797 3.847 46,637 3.8092 -0.65%
2004-07-28 0 3.875 3.750 3.875 3.875 3.875 75,148 291,180 3.8748 3.822 3.699 3.822 3.822 3.822 76,189 3.8218 0.00%
2004-07-27 0 3.875 3.800 3.875 3.875 3.875 1,000 3,875 3.8750 3.822 3.748 3.822 3.822 3.822 1,014 3.8221 1.97%
2004-07-26 0 3.800 3.775 3.850 3.800 3.800 41,500 157,700 3.8000 3.748 3.723 3.797 3.748 3.748 42,075 3.7481 0.00%
2004-07-23 0 3.800 3.800 3.900 - - 0 0 - 3.748 3.748 3.847 - - 0 - 0.00%
2004-07-22 0 3.800 3.800 3.850 3.800 3.850 57,000 219,150 3.8447 3.748 3.748 3.797 3.748 3.797 57,789 3.7922 -1.30%
2004-07-21 0 3.850 3.850 3.900 3.800 3.825 10,500 39,913 3.8012 3.797 3.797 3.847 3.748 3.773 10,645 3.7493 -2.53%
2004-07-20 0 3.950 3.850 3.950 3.900 3.950 8,000 31,300 3.9125 3.896 3.797 3.896 3.847 3.896 8,111 3.8591 1.28%
2004-07-19 0 3.900 3.800 3.900 - - 0 0 - 3.847 3.748 3.847 - - 0 - 0.00%
2004-07-16 0 3.900 3.800 3.900 3.900 3.900 16,000 62,400 3.9000 3.847 3.748 3.847 3.847 3.847 16,222 3.8467 0.65%
2004-07-15 0 3.875 3.850 3.875 3.850 3.900 37,000 143,400 3.8757 3.822 3.797 3.822 3.797 3.847 37,512 3.8227 0.00%
2004-07-14 0 3.875 3.825 3.875 3.850 3.900 111,000 429,963 3.8735 3.822 3.773 3.822 3.797 3.847 112,537 3.8206 0.65%
2004-07-13 0 3.850 3.850 3.900 3.850 3.950 45,000 176,425 3.9206 3.797 3.797 3.847 3.797 3.896 45,623 3.8670 -3.14%
2004-07-12 0 3.975 3.850 3.975 3.900 3.975 137,000 537,525 3.9235 3.921 3.797 3.921 3.847 3.921 138,897 3.8700 1.92%
2004-07-09 0 3.900 3.900 3.975 3.900 3.900 51,000 198,900 3.9000 3.847 3.847 3.921 3.847 3.847 51,706 3.8467 0.00%
2004-07-08 0 3.900 3.800 3.900 3.900 3.900 77,000 300,300 3.9000 3.847 3.748 3.847 3.847 3.847 78,066 3.8467 0.00%
2004-07-07 0 3.900 3.875 3.925 3.900 3.900 92,392 360,270 3.8994 3.847 3.822 3.871 3.847 3.847 93,671 3.8461 0.65%
2004-07-06 0 3.875 3.850 3.875 3.850 3.875 76,000 294,225 3.8714 3.822 3.797 3.822 3.797 3.822 77,052 3.8185 1.97%
2004-07-05 0 3.800 3.775 3.850 - - 0 0 - 3.748 3.723 3.797 - - 0 - 0.00%
2004-07-02 0 3.800 3.800 3.850 3.800 3.850 65,500 250,175 3.8195 3.748 3.748 3.797 3.748 3.797 66,407 3.7673 1.33%
2004-06-30 0 3.750 3.750 3.850 3.700 3.750 189,902 710,392 3.7408 3.699 3.699 3.797 3.649 3.699 192,532 3.6897 0.00%
2004-06-29 0 3.750 3.725 3.750 3.700 3.750 91,000 340,950 3.7467 3.699 3.674 3.699 3.649 3.699 92,260 3.6955 0.00%
2004-06-28 0 3.750 3.625 3.750 3.700 3.750 15,000 56,150 3.7433 3.699 3.575 3.699 3.649 3.699 15,208 3.6922 1.35%
2004-06-25 0 3.700 3.675 3.750 3.675 3.700 194,000 716,550 3.6936 3.649 3.625 3.699 3.625 3.649 196,686 3.6431 0.00%
2004-06-24 0 3.700 3.675 3.725 3.700 3.700 128,500 475,450 3.7000 3.649 3.625 3.674 3.649 3.649 130,279 3.6495 1.37%
2004-06-23 0 3.650 3.625 3.650 3.650 3.700 28,501 105,154 3.6895 3.600 3.575 3.600 3.600 3.649 28,896 3.6391 -1.35%
2004-06-21 0 3.700 3.550 3.700 3.750 3.750 2,500 9,375 3.7500 3.649 3.502 3.649 3.699 3.699 2,535 3.6988 3.50%
2004-06-18 0 3.575 3.450 3.625 3.575 3.675 141,000 510,738 3.6223 3.526 3.403 3.575 3.526 3.625 142,952 3.5728 -2.72%
2004-06-17 0 3.675 3.650 3.700 - - 0 0 - 3.625 3.600 3.649 - - 0 - 0.00%
2004-06-16 0 3.675 3.650 3.700 3.675 3.700 43,500 159,950 3.6770 3.625 3.600 3.649 3.625 3.649 44,102 3.6268 0.00%
2004-06-15 0 3.675 3.700 3.725 3.675 3.700 30,000 110,750 3.6917 3.625 3.649 3.674 3.625 3.649 30,415 3.6412 -0.68%
2004-06-14 0 3.700 3.650 3.750 3.700 3.750 163,500 608,025 3.7188 3.649 3.600 3.699 3.649 3.699 165,764 3.6680 -1.33%
2004-06-11 0 3.750 3.750 3.800 3.675 3.750 260,000 967,250 3.7202 3.699 3.699 3.748 3.625 3.699 263,600 3.6694 1.35%
2004-06-10 0 3.700 3.700 3.750 3.700 3.725 182,000 673,750 3.7019 3.649 3.649 3.699 3.649 3.674 184,520 3.6514 -1.33%
2004-06-09 0 3.750 3.725 3.775 3.750 3.750 120,000 450,000 3.7500 3.699 3.674 3.723 3.699 3.699 121,662 3.6988 0.67%
2004-06-08 0 3.725 3.700 3.750 3.700 3.750 44,000 164,600 3.7409 3.674 3.649 3.699 3.649 3.699 44,609 3.6898 -1.32%
2004-06-07 0 3.775 3.750 3.800 3.725 3.775 89,000 334,750 3.7612 3.723 3.699 3.748 3.674 3.723 90,232 3.7099 2.03%
2004-06-04 0 3.700 3.700 3.775 3.700 3.775 34,000 127,450 3.7485 3.649 3.649 3.723 3.649 3.723 34,471 3.6973 -1.33%
2004-06-03 0 3.750 3.725 3.750 3.750 3.775 100,000 375,250 3.7525 3.699 3.674 3.699 3.699 3.723 101,385 3.7012 0.00%
2004-06-02 0 3.750 3.750 3.800 3.750 3.800 94,500 358,325 3.7918 3.699 3.699 3.748 3.699 3.748 95,809 3.7400 -1.32%
2004-06-01 0 3.800 3.750 3.800 3.800 3.800 65,000 247,000 3.8000 3.748 3.699 3.748 3.748 3.748 65,900 3.7481 0.00%
2004-05-31 0 3.800 3.675 3.800 3.750 3.800 120,000 450,550 3.7546 3.748 3.625 3.748 3.699 3.748 121,662 3.7033 1.33%
2004-05-28 0 3.750 3.725 3.800 3.750 3.800 132,000 495,250 3.7519 3.699 3.674 3.748 3.699 3.748 133,828 3.7007 0.00%
2004-05-27 0 3.750 3.700 3.775 3.725 3.750 217,000 813,500 3.7488 3.699 3.649 3.723 3.674 3.699 220,005 3.6976 1.35%
2004-05-25 0 3.700 3.675 3.750 3.700 3.750 16,000 59,400 3.7125 3.649 3.625 3.699 3.649 3.699 16,222 3.6618 0.00%
2004-05-24 0 3.700 3.700 3.850 3.650 3.700 12,000 44,300 3.6917 3.649 3.649 3.797 3.600 3.649 12,166 3.6412 1.37%
2004-05-21 0 3.650 3.650 3.700 3.525 3.650 175,000 631,200 3.6069 3.600 3.600 3.649 3.477 3.600 177,423 3.5576 2.10%
2004-05-20 0 3.575 3.550 3.600 3.550 3.575 67,000 238,100 3.5537 3.526 3.502 3.551 3.502 3.526 67,928 3.5052 1.42%
2004-05-19 0 3.525 3.525 3.650 3.450 3.500 46,000 159,600 3.4696 3.477 3.477 3.600 3.403 3.452 46,637 3.4222 2.92%
2004-05-18 0 3.425 3.325 3.425 3.300 3.425 135,000 449,225 3.3276 3.378 3.280 3.378 3.255 3.378 136,869 3.2821 2.24%
2004-05-17 0 3.350 3.325 3.350 3.200 3.475 271,500 918,513 3.3831 3.304 3.280 3.304 3.156 3.428 275,259 3.3369 -2.90%
2004-05-14 0 3.450 3.400 3.450 3.450 3.500 160,000 557,513 3.4845 3.403 3.354 3.403 3.403 3.452 162,215 3.4369 -1.43%
2004-05-13 0 3.500 3.500 3.525 3.500 3.600 86,000 305,700 3.5547 3.452 3.452 3.477 3.452 3.551 87,191 3.5061 -3.45%
2004-05-12 0 3.625 3.575 3.625 3.450 3.625 167,500 590,113 3.5231 3.575 3.526 3.575 3.403 3.575 169,819 3.4749 3.57%
2004-05-11 0 3.500 3.475 3.500 3.475 3.575 256,500 898,950 3.5047 3.452 3.428 3.452 3.428 3.526 260,052 3.4568 -4.11%
2004-05-10 0 3.650 3.625 3.650 3.650 3.750 111,000 410,550 3.6986 3.600 3.575 3.600 3.600 3.699 112,537 3.6481 -2.67%
2004-05-07 0 3.750 3.750 3.800 3.750 3.750 75,000 281,250 3.7500 3.699 3.699 3.748 3.699 3.699 76,039 3.6988 0.00%
2004-05-06 0 3.750 3.750 3.850 3.725 3.850 35,500 133,288 3.7546 3.699 3.699 3.797 3.674 3.797 35,992 3.7033 2.74%
2004-05-05 0 3.650 3.650 3.750 3.625 3.700 19,000 69,563 3.6612 3.600 3.600 3.699 3.575 3.649 19,263 3.6112 -5.81%
2004-05-04 0 3.875 3.700 3.875 3.675 3.875 29,000 108,775 3.7509 3.822 3.649 3.822 3.625 3.822 29,402 3.6996 5.44%
2004-05-03 0 3.675 3.650 3.750 3.600 3.700 70,000 253,800 3.6257 3.625 3.600 3.699 3.551 3.649 70,969 3.5762 -2.00%
2004-04-30 0 3.750 3.625 3.750 3.600 3.900 176,000 658,850 3.7435 3.699 3.575 3.699 3.551 3.847 178,437 3.6923 -2.60%
2004-04-29 0 3.850 3.850 3.900 3.800 3.950 40,000 155,725 3.8931 3.797 3.797 3.847 3.748 3.896 40,554 3.8400 -5.52%
2004-04-28 0 4.075 3.975 4.075 3.975 4.075 31,000 125,375 4.0444 4.019 3.921 4.019 3.921 4.019 31,429 3.9891 1.87%
2004-04-27 0 4.000 4.000 4.025 3.900 4.000 9,000 35,675 3.9639 3.945 3.945 3.970 3.847 3.945 9,125 3.9098 0.00%
2004-04-26 0 4.000 3.950 4.000 3.950 4.050 172,500 689,400 3.9965 3.945 3.896 3.945 3.896 3.995 174,889 3.9419 0.00%
2004-04-23 0 4.000 3.925 4.050 4.000 4.000 72,500 290,000 4.0000 3.945 3.871 3.995 3.945 3.945 73,504 3.9454 1.91%
2004-04-22 0 3.925 3.875 3.925 3.875 4.000 201,000 797,713 3.9687 3.871 3.822 3.871 3.822 3.945 203,783 3.9145 -1.88%
2004-04-21 0 4.000 3.800 4.000 4.000 4.100 110,022 445,787 4.0518 3.945 3.748 3.945 3.945 4.044 111,545 3.9965 -3.61%
2004-04-20 0 4.150 4.150 4.200 4.150 4.225 255,000 1,069,275 4.1932 4.093 4.093 4.143 4.093 4.167 258,531 4.1360 -1.19%
2004-04-19 0 4.200 4.200 4.300 4.200 4.250 73,944 313,219 4.2359 4.143 4.143 4.241 4.143 4.192 74,968 4.1780 -0.59%
2004-04-16 0 4.225 4.225 4.400 4.200 4.250 63,000 267,100 4.2397 4.167 4.167 4.340 4.143 4.192 63,872 4.1818 -0.59%
2004-04-15 0 4.250 4.225 4.400 4.250 4.350 60,000 258,825 4.3138 4.192 4.167 4.340 4.192 4.291 60,831 4.2548 -1.62%
2004-04-14 0 4.350 4.350 4.400 4.350 4.450 50,500 220,550 4.3673 4.261 4.261 4.310 4.261 4.359 51,555 4.2780 -1.14%
2004-04-13 0 4.400 4.375 4.400 4.375 4.450 162,400 717,910 4.4206 4.310 4.285 4.310 4.285 4.359 165,792 4.3302 0.00%
2004-04-08 0 4.400 4.400 4.450 4.400 4.500 85,500 379,325 4.4365 4.310 4.310 4.359 4.310 4.408 87,286 4.3458 0.00%
2004-04-07 0 4.400 4.400 4.425 4.375 4.425 55,000 242,513 4.4093 4.310 4.310 4.334 4.285 4.334 56,149 4.3191 -0.56%
2004-04-06 0 4.425 4.375 4.425 4.300 4.425 179,000 780,725 4.3616 4.334 4.285 4.334 4.212 4.334 182,739 4.2724 1.14%
2004-04-02 0 4.375 4.375 4.450 4.375 4.400 65,000 284,775 4.3812 4.285 4.285 4.359 4.285 4.310 66,358 4.2915 -0.57%
2004-04-01 0 4.400 4.350 4.400 4.350 4.400 39,096 171,463 4.3857 4.310 4.261 4.310 4.261 4.310 39,913 4.2960 -1.12%
2004-03-31 0 4.450 4.400 4.475 4.400 4.475 81,500 359,713 4.4137 4.359 4.310 4.383 4.310 4.383 83,202 4.3234 1.14%
2004-03-30 0 4.400 4.375 4.450 4.375 4.450 45,500 200,038 4.3964 4.310 4.285 4.359 4.285 4.359 46,450 4.3065 0.57%
2004-03-29 0 4.375 4.325 4.375 4.350 4.450 153,500 671,938 4.3774 4.285 4.237 4.285 4.261 4.359 156,706 4.2879 -1.69%
2004-03-26 0 4.450 4.400 4.450 4.450 4.500 51,000 228,313 4.4767 4.359 4.310 4.359 4.359 4.408 52,065 4.3851 -1.11%
2004-03-25 0 4.500 4.475 4.500 4.500 4.600 86,000 389,250 4.5262 4.408 4.383 4.408 4.408 4.506 87,796 4.4336 -1.10%
2004-03-24 0 4.550 4.550 4.625 4.525 4.600 159,000 724,925 4.5593 4.457 4.457 4.530 4.432 4.506 162,321 4.4660 1.11%
2004-03-23 0 4.500 4.475 4.500 4.450 4.500 205,580 920,263 4.4764 4.408 4.383 4.408 4.359 4.408 209,874 4.3848 0.56%
2004-03-22 0 4.475 4.450 4.500 4.475 4.600 180,500 816,188 4.5218 4.383 4.359 4.408 4.383 4.506 184,270 4.4293 -1.10%
2004-03-19 0 4.525 4.525 4.575 4.450 4.625 177,456 805,129 4.5371 4.432 4.432 4.481 4.359 4.530 181,163 4.4442 2.26%
2004-03-18 0 4.425 4.325 4.400 4.300 4.850 941,500 4,291,988 4.5587 4.334 4.237 4.310 4.212 4.751 961,165 4.4654 -10.15%
2004-03-17 0 4.925 4.850 4.925 4.800 4.925 127,569 617,487 4.8404 4.824 4.751 4.824 4.702 4.824 130,234 4.7414 1.55%
2004-03-16 0 4.850 4.825 4.850 4.850 4.900 81,000 393,713 4.8607 4.751 4.726 4.751 4.751 4.800 82,692 4.7612 0.00%
2004-03-15 0 4.850 4.850 4.875 4.775 4.975 148,500 722,825 4.8675 4.751 4.751 4.775 4.677 4.873 151,602 4.7679 2.65%
2004-03-12 0 4.725 4.725 4.775 4.675 4.850 721,000 3,400,113 4.7158 4.628 4.628 4.677 4.579 4.751 736,060 4.6193 -2.58%
2004-03-11 0 4.850 4.850 4.900 4.850 4.950 333,500 1,630,938 4.8904 4.751 4.751 4.800 4.751 4.849 340,466 4.7903 -1.52%
2004-03-10 0 4.925 4.925 4.975 4.875 5.150 513,000 2,543,163 4.9574 4.824 4.824 4.873 4.775 5.045 523,715 4.8560 -2.48%
2004-03-09 0 5.050 5.100 5.150 5.050 5.300 422,500 2,172,275 5.1415 4.947 4.996 5.045 4.947 5.192 431,325 5.0363 -2.88%
2004-03-08 0 5.200 5.150 5.200 5.150 5.400 624,000 3,287,825 5.2690 5.094 5.045 5.094 5.045 5.290 637,034 5.1611 -1.89%
2004-03-05 0 5.300 5.300 5.350 5.250 5.450 855,500 4,584,150 5.3584 5.192 5.192 5.241 5.143 5.338 873,369 5.2488 1.92%
2004-03-04 0 5.200 5.100 5.200 4.925 5.200 1,263,000 6,383,600 5.0543 5.094 4.996 5.094 4.824 5.094 1,289,381 4.9509 7.22%
2004-03-03 0 4.850 4.850 4.875 4.850 4.925 605,500 2,958,850 4.8866 4.751 4.751 4.775 4.751 4.824 618,147 4.7866 0.52%
2004-03-02 0 4.825 4.800 4.850 4.775 4.925 757,500 3,679,788 4.8578 4.726 4.702 4.751 4.677 4.824 773,322 4.7584 2.66%
2004-03-01 0 4.700 4.675 4.750 4.675 4.775 722,500 3,401,625 4.7081 4.604 4.579 4.653 4.579 4.677 737,591 4.6118 1.08%
2004-02-27 0 4.650 4.650 4.675 4.650 4.675 180,500 840,388 4.6559 4.555 4.555 4.579 4.555 4.579 184,270 4.5606 1.09%
2004-02-26 0 4.600 4.600 4.650 4.600 4.650 561,000 2,591,050 4.6186 4.506 4.506 4.555 4.506 4.555 572,718 4.5241 0.55%
2004-02-25 0 4.575 4.550 4.575 4.550 4.650 503,696 2,321,232 4.6084 4.481 4.457 4.481 4.457 4.555 514,217 4.5141 -2.14%
2004-02-24 0 4.675 4.650 4.675 4.650 4.675 119,000 553,550 4.6517 4.579 4.555 4.579 4.555 4.579 121,486 4.5565 1.08%
2004-02-23 0 4.625 4.625 4.650 4.625 4.750 222,000 1,029,988 4.6396 4.530 4.530 4.555 4.530 4.653 226,637 4.5447 -1.07%
2004-02-20 0 4.675 4.650 4.675 4.650 4.675 232,000 1,080,550 4.6575 4.579 4.555 4.579 4.555 4.579 236,846 4.5622 1.08%
2004-02-19 0 4.625 4.600 4.625 4.600 4.725 140,500 653,500 4.6512 4.530 4.506 4.530 4.506 4.628 143,435 4.5561 -0.54%
2004-02-18 0 4.650 4.650 4.700 4.600 4.675 153,500 714,125 4.6523 4.555 4.555 4.604 4.506 4.579 156,706 4.5571 0.54%
2004-02-17 0 4.625 4.625 4.675 4.625 4.700 219,500 1,021,988 4.6560 4.530 4.530 4.579 4.530 4.604 224,085 4.5607 -1.60%
2004-02-16 0 4.700 4.675 4.700 4.650 4.750 380,500 1,790,825 4.7065 4.604 4.579 4.604 4.555 4.653 388,448 4.6102 1.08%
2004-02-13 0 4.650 4.650 4.675 4.600 4.725 1,067,000 4,931,175 4.6215 4.555 4.555 4.579 4.506 4.628 1,089,287 4.5270 -1.59%
2004-02-12 0 4.725 4.700 4.750 4.725 4.775 1,452,000 6,897,013 4.7500 4.628 4.604 4.653 4.628 4.677 1,482,328 4.6528 0.00%
2004-02-11 0 4.725 4.725 4.750 4.500 4.800 1,862,500 8,745,400 4.6955 4.628 4.628 4.653 4.408 4.702 1,901,403 4.5994 5.00%
2004-02-10 0 4.500 4.500 4.550 4.450 4.550 579,500 2,604,938 4.4951 4.408 4.408 4.457 4.359 4.457 591,604 4.4032 0.56%
2004-02-09 0 4.475 4.400 4.475 4.325 4.475 1,073,000 4,704,375 4.3843 4.383 4.310 4.383 4.237 4.383 1,095,412 4.2946 1.13%
2004-02-06 0 4.425 4.400 4.425 4.400 4.475 229,926 1,017,867 4.4269 4.334 4.310 4.334 4.310 4.383 234,729 4.3364 1.72%
2004-02-05 0 4.350 4.350 4.400 4.350 4.500 112,000 493,875 4.4096 4.261 4.261 4.310 4.261 4.408 114,339 4.3194 -1.14%
2004-02-04 0 4.400 4.375 4.400 4.375 4.475 759,000 3,354,525 4.4197 4.310 4.285 4.310 4.285 4.383 774,853 4.3292 -0.56%
2004-02-03 0 4.425 4.425 4.450 4.350 4.425 306,500 1,350,288 4.4055 4.334 4.334 4.359 4.261 4.334 312,902 4.3154 0.00%
2004-02-02 0 4.425 4.400 4.475 4.400 4.650 269,000 1,202,963 4.4720 4.334 4.310 4.383 4.310 4.555 274,619 4.3805 -3.80%
2004-01-30 0 4.600 4.575 4.600 4.375 4.650 1,007,000 4,618,563 4.5865 4.506 4.481 4.506 4.285 4.555 1,028,034 4.4926 4.55%
2004-01-29 0 4.400 4.375 4.400 4.200 4.400 348,000 1,492,950 4.2901 4.310 4.285 4.310 4.114 4.310 355,269 4.2023 2.33%
2004-01-28 0 4.300 4.300 4.425 4.275 4.550 836,000 3,712,600 4.4409 4.212 4.212 4.334 4.188 4.457 853,462 4.3500 -5.49%
2004-01-27 0 4.550 4.550 4.600 4.525 4.625 1,270,500 5,796,638 4.5625 4.457 4.457 4.506 4.432 4.530 1,297,037 4.4691 0.00%
2004-01-26 0 4.550 4.525 4.550 4.475 4.550 518,000 2,338,625 4.5147 4.457 4.432 4.457 4.383 4.457 528,820 4.4223 0.55%
2004-01-21 0 4.525 4.525 4.550 4.275 4.550 923,500 4,086,438 4.4249 4.432 4.432 4.457 4.188 4.457 942,789 4.3344 6.47%
2004-01-20 0 4.250 4.225 4.250 4.125 4.250 568,000 2,380,938 4.1918 4.163 4.139 4.163 4.041 4.163 579,864 4.1060 4.29%
2004-01-19 0 4.075 4.050 4.075 3.975 4.075 62,500 250,288 4.0046 3.992 3.967 3.992 3.894 3.992 63,805 3.9227 0.62%
2004-01-16 0 4.050 4.000 4.075 4.000 4.100 157,000 633,750 4.0366 3.967 3.918 3.992 3.918 4.016 160,279 3.9540 0.00%
2004-01-15 0 4.050 4.050 4.075 4.050 4.100 131,500 533,325 4.0557 3.967 3.967 3.992 3.967 4.016 134,247 3.9727 0.00%
2004-01-14 0 4.050 4.050 4.100 4.050 4.100 309,500 1,259,750 4.0703 3.967 3.967 4.016 3.967 4.016 315,965 3.9870 0.00%
2004-01-13 0 4.050 4.050 4.075 4.050 4.125 374,000 1,525,475 4.0788 3.967 3.967 3.992 3.967 4.041 381,812 3.9954 -1.22%
2004-01-12 0 4.100 4.075 4.100 4.050 4.125 417,000 1,702,125 4.0818 4.016 3.992 4.016 3.967 4.041 425,710 3.9983 0.00%
2004-01-09 0 4.100 4.075 4.125 4.050 4.100 272,000 1,112,950 4.0917 4.016 3.992 4.041 3.967 4.016 277,681 4.0080 0.00%
2004-01-08 0 4.100 4.100 4.125 4.075 4.200 381,242 1,568,762 4.1149 4.016 4.016 4.041 3.992 4.114 389,205 4.0307 -1.20%
2004-01-07 0 4.150 4.150 4.175 4.075 4.150 450,500 1,863,025 4.1355 4.065 4.065 4.090 3.992 4.065 459,910 4.0508 0.00%
2004-01-06 0 4.150 4.150 4.175 4.150 4.300 1,266,080 5,325,151 4.2060 4.065 4.065 4.090 4.065 4.212 1,292,525 4.1200 0.00%
2004-01-05 0 4.150 4.150 4.175 3.975 4.175 1,064,540 4,352,385 4.0885 4.065 4.065 4.090 3.894 4.090 1,086,775 4.0049 4.40%
2004-01-02 0 3.975 3.975 4.000 3.950 3.975 290,000 1,147,013 3.9552 3.894 3.894 3.918 3.869 3.894 296,057 3.8743 2.58%
2003-12-31 0 3.875 3.850 3.925 - - 0 0 - 3.796 3.771 3.845 - - 0 - 0.00%
2003-12-30 0 3.875 3.875 3.950 3.875 3.925 169,500 662,663 3.9095 3.796 3.796 3.869 3.796 3.845 173,040 3.8295 -0.64%
2003-12-29 0 3.900 3.875 3.900 3.775 3.900 249,000 962,800 3.8667 3.820 3.796 3.820 3.698 3.820 254,201 3.7876 0.00%
2003-12-24 0 3.900 3.900 3.925 3.900 3.900 94,000 366,600 3.9000 3.820 3.820 3.845 3.820 3.820 95,963 3.8202 0.00%
2003-12-23 0 3.900 3.875 3.925 3.875 3.900 67,480 261,937 3.8817 3.820 3.796 3.845 3.796 3.820 68,889 3.8023 0.00%
2003-12-22 0 3.900 3.875 3.900 3.800 3.900 48,044 186,163 3.8748 3.820 3.796 3.820 3.722 3.820 49,048 3.7956 0.65%
2003-12-19 0 3.875 3.875 3.900 3.875 3.900 20,500 79,463 3.8762 3.796 3.796 3.820 3.796 3.820 20,928 3.7969 0.65%
2003-12-18 0 3.850 3.850 3.900 3.850 3.900 68,500 263,900 3.8526 3.771 3.771 3.820 3.771 3.820 69,931 3.7737 -1.28%
2003-12-17 0 3.900 3.850 3.900 3.825 3.925 326,000 1,268,400 3.8908 3.820 3.771 3.820 3.747 3.845 332,809 3.8112 0.00%
2003-12-16 0 3.900 3.900 3.925 3.900 3.950 264,196 1,034,545 3.9158 3.820 3.820 3.845 3.820 3.869 269,714 3.8357 -1.27%
2003-12-15 0 3.950 3.950 3.975 3.950 4.000 156,000 618,900 3.9673 3.869 3.869 3.894 3.869 3.918 159,258 3.8861 -1.25%
2003-12-12 0 4.000 3.950 4.000 3.900 4.000 600,500 2,384,563 3.9710 3.918 3.869 3.918 3.820 3.918 613,043 3.8897 1.27%
2003-12-11 0 3.950 3.900 3.950 3.875 4.000 430,500 1,700,188 3.9493 3.869 3.820 3.869 3.796 3.918 439,492 3.8685 0.64%
2003-12-10 0 3.925 3.925 3.950 3.850 3.925 111,000 431,950 3.8914 3.845 3.845 3.869 3.771 3.845 113,318 3.8118 0.64%
2003-12-09 0 3.900 3.900 3.925 3.900 3.900 150,000 585,000 3.9000 3.820 3.820 3.845 3.820 3.820 153,133 3.8202 0.00%
2003-12-08 0 3.900 3.875 3.950 3.850 3.975 72,527 281,220 3.8775 3.820 3.796 3.869 3.771 3.894 74,042 3.7981 -1.89%
2003-12-05 0 3.975 3.925 3.975 3.925 4.000 151,501 599,004 3.9538 3.894 3.845 3.894 3.845 3.918 154,665 3.8729 0.63%
2003-12-04 0 3.950 3.900 3.975 3.900 4.000 327,669 1,288,526 3.9324 3.869 3.820 3.894 3.820 3.918 334,513 3.8519 0.00%
2003-12-03 0 3.950 3.925 3.975 3.925 3.950 349,027 1,377,403 3.9464 3.869 3.845 3.894 3.845 3.869 356,317 3.8657 0.64%
2003-12-02 0 3.925 3.900 3.950 3.850 3.925 926,500 3,611,500 3.8980 3.845 3.820 3.869 3.771 3.845 945,852 3.8183 1.29%
2003-12-01 0 3.875 3.825 3.875 3.775 3.875 152,669 586,584 3.8422 3.796 3.747 3.796 3.698 3.796 155,858 3.7636 2.65%
2003-11-28 0 3.775 3.750 3.775 3.700 3.800 222,000 833,725 3.7555 3.698 3.673 3.698 3.624 3.722 226,637 3.6787 2.03%
2003-11-27 0 3.700 3.700 3.725 3.700 3.725 94,000 348,000 3.7021 3.624 3.624 3.649 3.624 3.649 95,963 3.6264 0.68%
2003-11-26 0 3.675 3.650 3.675 3.650 3.675 114,000 417,600 3.6632 3.600 3.575 3.600 3.575 3.600 116,381 3.5882 1.38%
2003-11-25 0 3.625 3.600 3.650 3.600 3.625 72,000 260,988 3.6248 3.551 3.526 3.575 3.526 3.551 73,504 3.5507 0.69%
2003-11-24 0 3.600 3.575 3.625 3.575 3.600 46,000 165,400 3.5957 3.526 3.502 3.551 3.502 3.526 46,961 3.5221 0.00%
2003-11-21 0 3.600 3.600 3.625 3.600 3.600 62,000 223,250 3.6008 3.526 3.526 3.551 3.526 3.526 63,295 3.5271 0.84%
2003-11-20 0 3.600 3.600 3.650 3.550 3.650 1,040,000 3,728,488 3.5851 3.497 3.497 3.546 3.448 3.546 1,070,645 3.4825 0.70%
2003-11-19 0 3.575 3.575 3.625 3.575 3.650 1,155,000 4,163,100 3.6044 3.473 3.473 3.521 3.473 3.546 1,189,033 3.5012 -2.05%
2003-11-18 0 3.650 3.650 3.675 3.625 3.700 1,061,000 3,866,125 3.6439 3.546 3.546 3.570 3.521 3.594 1,092,264 3.5396 0.69%
2003-11-17 0 3.625 3.625 3.700 3.625 3.800 902,000 3,287,600 3.6448 3.521 3.521 3.594 3.521 3.691 928,579 3.5405 -2.03%
2003-11-14 0 3.700 3.700 3.725 3.700 3.750 331,000 1,229,000 3.7130 3.594 3.594 3.618 3.594 3.643 340,753 3.6067 -1.33%
2003-11-13 0 3.750 3.750 3.775 3.750 3.750 79,000 296,250 3.7500 3.643 3.643 3.667 3.643 3.643 81,328 3.6427 1.35%
2003-11-12 0 3.700 3.675 3.725 3.675 3.775 367,000 1,366,650 3.7238 3.594 3.570 3.618 3.570 3.667 377,814 3.6173 0.00%
2003-11-11 0 3.700 3.675 3.725 3.675 3.700 170,500 629,338 3.6911 3.594 3.570 3.618 3.570 3.594 175,524 3.5855 -1.33%
2003-11-10 0 3.750 3.725 3.750 3.700 3.750 89,000 332,525 3.7362 3.643 3.618 3.643 3.594 3.643 91,622 3.6293 -1.96%
2003-11-07 0 3.825 3.825 3.850 3.825 3.825 7,000 26,775 3.8250 3.716 3.716 3.740 3.716 3.716 7,206 3.7155 1.32%
2003-11-06 0 3.775 3.775 3.800 3.775 3.825 91,000 345,525 3.7970 3.667 3.667 3.691 3.667 3.716 93,681 3.6883 -1.31%
2003-11-05 0 3.825 3.800 3.850 3.800 3.900 80,500 306,700 3.8099 3.716 3.691 3.740 3.691 3.788 82,872 3.7009 -0.65%
2003-11-04 0 3.850 3.800 3.875 3.800 3.900 479,044 1,836,988 3.8347 3.740 3.691 3.764 3.691 3.788 493,160 3.7249 1.32%
2003-11-03 0 3.800 3.800 3.850 3.800 3.800 40,500 153,900 3.8000 3.691 3.691 3.740 3.691 3.691 41,693 3.6912 0.00%
2003-10-31 0 3.800 3.775 3.850 3.800 3.800 141,000 535,800 3.8000 3.691 3.667 3.740 3.691 3.691 145,155 3.6912 0.00%
2003-10-30 0 3.800 3.800 3.825 3.800 3.850 197,500 756,400 3.8299 3.691 3.691 3.716 3.691 3.740 203,320 3.7203 -2.56%
2003-10-29 0 3.900 3.900 3.950 3.850 3.900 244,000 949,200 3.8902 3.788 3.788 3.837 3.740 3.788 251,190 3.7788 1.30%
2003-10-28 0 3.850 3.850 3.875 3.850 3.900 261,500 1,017,950 3.8927 3.740 3.740 3.764 3.740 3.788 269,205 3.7813 1.32%
2003-10-27 0 3.800 3.800 3.850 3.800 3.800 14,000 53,200 3.8000 3.691 3.691 3.740 3.691 3.691 14,413 3.6912 0.66%
2003-10-24 0 3.775 3.775 3.850 3.725 3.800 445,500 1,683,875 3.7797 3.667 3.667 3.740 3.618 3.691 458,627 3.6716 -0.66%
2003-10-23 0 3.800 3.775 3.825 3.800 3.925 496,000 1,914,100 3.8591 3.691 3.667 3.716 3.691 3.813 510,615 3.7486 -3.18%
2003-10-22 0 3.925 3.925 3.950 3.900 3.925 367,000 1,436,250 3.9135 3.813 3.813 3.837 3.788 3.813 377,814 3.8015 0.64%
2003-10-21 0 3.900 3.875 3.925 3.875 3.900 310,500 1,209,813 3.8963 3.788 3.764 3.813 3.764 3.788 319,649 3.7848 0.65%
2003-10-20 0 3.875 3.875 3.900 3.850 3.925 597,000 2,317,475 3.8819 3.764 3.764 3.788 3.740 3.813 614,591 3.7708 0.00%
2003-10-17 0 3.875 3.875 3.900 3.825 3.925 673,838 2,605,797 3.8671 3.764 3.764 3.788 3.716 3.813 693,693 3.7564 -1.90%
2003-10-16 0 3.950 3.925 3.950 3.925 4.100 583,000 2,314,275 3.9696 3.837 3.813 3.837 3.813 3.983 600,179 3.8560 -2.47%
2003-10-15 0 4.050 4.050 4.075 4.000 4.150 225,540 916,282 4.0626 3.934 3.934 3.958 3.886 4.031 232,186 3.9463 -1.22%
2003-10-14 0 4.100 4.050 4.100 4.000 4.100 1,298,000 5,259,050 4.0517 3.983 3.934 3.983 3.886 3.983 1,336,247 3.9357 1.23%
2003-10-13 0 4.050 4.050 4.075 3.925 4.050 521,000 2,093,975 4.0191 3.934 3.934 3.958 3.813 3.934 536,352 3.9041 0.00%
2003-10-10 0 4.050 4.000 4.050 3.950 4.100 1,540,500 6,197,925 4.0233 3.934 3.886 3.934 3.837 3.983 1,585,893 3.9082 3.18%
2003-10-09 0 3.925 3.900 3.925 3.750 3.950 1,011,500 3,907,138 3.8627 3.813 3.788 3.813 3.643 3.837 1,041,305 3.7522 4.67%
2003-10-08 0 3.750 3.700 3.750 3.650 3.750 581,500 2,168,700 3.7295 3.643 3.594 3.643 3.546 3.643 598,635 3.6227 0.00%
2003-10-07 0 3.750 3.725 3.750 3.625 3.775 1,066,258 3,939,316 3.6945 3.643 3.618 3.643 3.521 3.667 1,097,677 3.5888 2.04%
2003-10-06 0 3.675 3.650 3.675 3.550 3.675 863,000 3,130,800 3.6278 3.570 3.546 3.570 3.448 3.570 888,429 3.5240 4.26%
2003-10-03 0 3.525 3.525 3.550 3.425 3.550 1,888,500 6,618,800 3.5048 3.424 3.424 3.448 3.327 3.448 1,944,147 3.4045 -7.24%
2003-10-02 0 3.800 3.800 3.850 3.750 3.800 352,500 1,333,463 3.7829 3.691 3.691 3.740 3.643 3.691 362,887 3.6746 0.00%
2003-09-30 0 3.800 3.800 3.825 3.775 3.825 429,500 1,633,088 3.8023 3.691 3.691 3.716 3.667 3.716 442,156 3.6935 2.01%
2003-09-29 0 3.725 3.725 3.750 3.700 3.750 66,522 246,779 3.7097 3.618 3.618 3.643 3.594 3.643 68,482 3.6036 -0.67%
2003-09-26 0 3.750 3.750 3.775 3.725 3.775 127,000 476,425 3.7514 3.643 3.643 3.667 3.618 3.667 130,742 3.6440 0.00%
2003-09-25 0 3.750 3.750 3.775 3.650 3.800 319,544 1,201,311 3.7595 3.643 3.643 3.667 3.546 3.691 328,960 3.6518 -1.32%
2003-09-24 0 3.800 3.750 3.800 3.650 3.800 322,500 1,202,300 3.7281 3.691 3.643 3.691 3.546 3.691 332,003 3.6214 4.11%
2003-09-23 0 3.650 3.625 3.700 3.600 3.650 53,740 193,978 3.6096 3.546 3.521 3.594 3.497 3.546 55,324 3.5062 0.00%
2003-09-22 0 3.650 3.600 3.650 3.600 3.750 226,500 827,725 3.6544 3.546 3.497 3.546 3.497 3.643 233,174 3.5498 -1.35%
2003-09-19 0 3.700 3.700 3.750 3.675 3.700 124,000 458,050 3.6940 3.594 3.594 3.643 3.570 3.594 127,654 3.5882 0.00%
2003-09-18 0 3.700 3.700 3.725 3.675 3.800 260,000 969,600 3.7292 3.594 3.594 3.618 3.570 3.691 267,661 3.6225 -2.63%
2003-09-17 0 3.800 3.775 3.800 3.775 3.900 416,000 1,593,200 3.8298 3.691 3.667 3.691 3.667 3.788 428,258 3.7202 0.00%
2003-09-16 0 3.800 3.775 3.800 3.750 3.825 198,500 749,688 3.7768 3.691 3.667 3.691 3.643 3.716 204,349 3.6687 0.66%
2003-09-15 0 3.775 3.775 3.800 3.750 3.800 69,500 261,588 3.7639 3.667 3.667 3.691 3.643 3.691 71,548 3.6561 0.67%
2003-09-11 0 3.750 3.750 3.800 3.700 3.850 231,075 865,745 3.7466 3.643 3.643 3.691 3.594 3.740 237,884 3.6394 1.35%
2003-09-10 0 3.700 3.675 3.700 3.650 3.800 610,040 2,251,380 3.6905 3.594 3.570 3.594 3.546 3.691 628,016 3.5849 -3.27%
2003-09-09 0 3.825 3.800 3.825 3.800 3.925 596,000 2,304,175 3.8661 3.716 3.691 3.716 3.691 3.813 613,562 3.7554 -1.29%
2003-09-08 0 3.875 3.875 3.900 3.800 3.900 179,000 690,400 3.8570 3.764 3.764 3.788 3.691 3.788 184,274 3.7466 0.65%
2003-09-05 0 3.850 3.850 3.875 3.850 4.025 642,500 2,522,338 3.9258 3.740 3.740 3.764 3.740 3.910 661,432 3.8135 -3.14%
2003-09-04 0 3.975 3.950 4.000 3.925 4.175 1,509,500 6,123,763 4.0568 3.861 3.837 3.886 3.813 4.056 1,553,979 3.9407 -2.45%
2003-09-03 0 4.075 4.075 4.100 3.875 4.175 3,347,500 13,456,575 4.0199 3.958 3.958 3.983 3.764 4.056 3,446,138 3.9048 6.54%
2003-09-02 0 3.825 3.800 3.850 3.700 3.850 1,679,316 6,338,741 3.7746 3.716 3.691 3.740 3.594 3.740 1,728,799 3.6666 3.38%
2003-09-01 0 3.700 3.700 3.725 3.600 3.800 1,574,500 5,839,363 3.7087 3.594 3.594 3.618 3.497 3.691 1,620,895 3.6026 4.23%
2003-08-29 0 3.550 3.550 3.575 3.475 3.575 827,000 2,915,100 3.5249 3.448 3.448 3.473 3.376 3.473 851,369 3.4240 0.00%
2003-08-28 0 3.550 3.525 3.550 3.500 3.550 331,500 1,170,288 3.5303 3.448 3.424 3.448 3.400 3.448 341,268 3.4292 0.71%
2003-08-27 0 3.525 3.525 3.550 3.475 3.600 101,000 356,850 3.5332 3.424 3.424 3.448 3.376 3.497 103,976 3.4320 0.00%
2003-08-26 0 3.525 3.525 3.550 3.475 3.550 169,500 591,363 3.4889 3.424 3.424 3.448 3.376 3.448 174,495 3.3890 -1.40%
2003-08-25 0 3.575 3.575 3.625 3.575 3.700 774,500 2,801,550 3.6172 3.473 3.473 3.521 3.473 3.594 797,322 3.5137 -2.05%
2003-08-22 0 3.650 3.650 3.675 3.600 3.700 479,500 1,742,675 3.6344 3.546 3.546 3.570 3.497 3.594 493,629 3.5303 -0.68%
2003-08-21 0 3.675 3.625 3.675 3.475 3.675 643,000 2,309,838 3.5923 3.570 3.521 3.570 3.376 3.570 661,947 3.4895 5.76%
2003-08-20 0 3.475 3.400 3.475 3.400 3.475 61,000 207,563 3.4027 3.376 3.303 3.376 3.303 3.376 62,797 3.3053 -0.71%
2003-08-19 0 3.500 3.450 3.500 3.400 3.500 237,500 825,875 3.4774 3.400 3.351 3.400 3.303 3.400 244,498 3.3778 1.45%
2003-08-18 0 3.450 3.450 3.475 3.350 3.550 156,000 536,288 3.4377 3.351 3.351 3.376 3.254 3.448 160,597 3.3393 -1.43%
2003-08-15 0 3.500 3.325 3.500 3.475 3.500 4,500 15,650 3.4778 3.400 3.230 3.400 3.376 3.400 4,633 3.3782 0.00%
2003-08-14 0 3.500 3.500 3.525 3.500 3.600 573,500 2,038,000 3.5536 3.400 3.400 3.424 3.400 3.497 590,399 3.4519 -0.71%
2003-08-13 0 3.525 3.500 3.550 3.500 3.575 615,500 2,171,738 3.5284 3.424 3.400 3.448 3.400 3.473 633,636 3.4274 0.00%
2003-08-12 0 3.525 3.475 3.525 3.475 3.525 85,000 297,625 3.5015 3.424 3.376 3.424 3.376 3.424 87,505 3.4012 0.71%
2003-08-11 0 3.500 3.500 3.600 3.425 3.550 512,000 1,765,338 3.4479 3.400 3.400 3.497 3.327 3.448 527,087 3.3492 2.19%
2003-08-08 0 3.425 3.325 3.425 3.350 3.425 80,504 271,725 3.3753 3.327 3.230 3.327 3.254 3.327 82,876 3.2787 0.74%
2003-08-07 0 3.400 3.300 3.400 3.400 3.400 114,000 387,600 3.4000 3.303 3.206 3.303 3.303 3.303 117,359 3.3027 0.00%
2003-08-06 0 3.400 3.325 3.400 - - 0 0 - 3.303 3.230 3.303 - - 0 - -1.45%
2003-08-05 0 3.450 3.375 3.450 - - 0 0 - 3.351 3.278 3.351 - - 0 - 0.00%
2003-08-04 0 3.450 3.400 3.475 3.400 3.450 333,780 1,146,246 3.4341 3.351 3.303 3.376 3.303 3.351 343,615 3.3358 0.00%
2003-08-01 0 3.450 3.425 3.450 3.400 3.475 125,000 428,025 3.4242 3.351 3.327 3.351 3.303 3.376 128,683 3.3262 0.00%
2003-07-31 0 3.450 3.400 3.450 3.400 3.450 33,302 114,109 3.4265 3.351 3.303 3.351 3.303 3.351 34,283 3.3284 2.22%
2003-07-30 0 3.375 3.375 3.400 3.375 3.400 198,577 670,902 3.3785 3.278 3.278 3.303 3.278 3.303 204,428 3.2818 -0.74%
2003-07-29 0 3.400 3.400 3.450 3.375 3.425 138,000 469,450 3.4018 3.303 3.303 3.351 3.278 3.327 142,066 3.3044 -0.73%
2003-07-28 0 3.425 3.400 3.450 3.400 3.500 367,000 1,260,088 3.4335 3.327 3.303 3.351 3.303 3.400 377,814 3.3352 -2.14%
2003-07-25 0 3.500 3.475 3.500 3.375 3.500 199,000 676,988 3.4019 3.400 3.376 3.400 3.278 3.400 204,864 3.3046 0.00%
2003-07-24 0 3.500 3.450 3.500 3.450 3.700 289,000 1,018,100 3.5228 3.400 3.351 3.400 3.351 3.594 297,516 3.4220 -5.41%
2003-07-23 0 3.700 3.675 3.700 3.225 3.700 753,500 2,551,325 3.3860 3.594 3.570 3.594 3.133 3.594 775,703 3.2890 13.85%
2003-07-22 0 3.250 3.250 3.275 3.250 3.250 167,500 544,375 3.2500 3.157 3.157 3.181 3.157 3.157 172,436 3.1570 0.00%
2003-07-21 0 3.250 3.250 3.275 3.225 3.250 294,000 954,800 3.2476 3.157 3.157 3.181 3.133 3.157 302,663 3.1547 0.00%
2003-07-18 0 3.250 3.250 3.275 3.225 3.275 276,500 901,700 3.2611 3.157 3.157 3.181 3.133 3.181 284,647 3.1678 -0.76%
2003-07-17 0 3.275 3.200 3.275 3.200 3.300 399,000 1,294,788 3.2451 3.181 3.108 3.181 3.108 3.206 410,757 3.1522 0.77%
2003-07-16 0 3.250 3.200 3.250 3.200 3.250 61,500 198,300 3.2244 3.157 3.108 3.157 3.108 3.157 63,312 3.1321 -0.76%
2003-07-15 0 3.275 3.225 3.275 3.200 3.275 288,500 930,538 3.2254 3.181 3.133 3.181 3.108 3.181 297,001 3.1331 0.77%
2003-07-14 0 3.250 3.250 3.275 3.225 3.275 299,000 968,875 3.2404 3.157 3.157 3.181 3.133 3.181 307,810 3.1476 0.78%
2003-07-11 0 3.225 3.225 3.250 3.175 3.250 452,500 1,452,213 3.2093 3.133 3.133 3.157 3.084 3.157 465,833 3.1175 2.38%
2003-07-10 0 3.150 3.125 3.175 3.100 3.150 343,500 1,079,275 3.1420 3.060 3.036 3.084 3.011 3.060 353,622 3.0521 0.00%
2003-07-09 0 3.150 3.125 3.175 3.100 3.150 418,000 1,308,275 3.1298 3.060 3.036 3.084 3.011 3.060 430,317 3.0403 0.80%
2003-07-08 0 3.125 3.100 3.125 3.050 3.150 452,500 1,411,250 3.1188 3.036 3.011 3.036 2.963 3.060 465,833 3.0295 0.81%
2003-07-07 0 3.100 3.050 3.125 3.050 3.100 159,500 492,950 3.0906 3.011 2.963 3.036 2.963 3.011 164,200 3.0021 0.81%
2003-07-04 0 3.075 3.050 3.075 3.050 3.100 366,500 1,126,538 3.0738 2.987 2.963 2.987 2.963 3.011 377,299 2.9858 -0.81%
2003-07-03 0 3.100 3.050 3.125 3.050 3.100 225,500 689,775 3.0589 3.011 2.963 3.036 2.963 3.011 232,145 2.9713 2.48%
2003-07-02 0 3.025 3.025 3.075 2.975 3.025 195,500 587,813 3.0067 2.938 2.938 2.987 2.890 2.938 201,261 2.9207 0.00%
2003-06-30 0 3.025 3.000 3.025 3.000 3.025 76,000 228,375 3.0049 2.938 2.914 2.938 2.914 2.938 78,239 2.9189 -0.82%
2003-06-27 0 3.050 3.025 3.050 3.025 3.050 83,000 253,000 3.0482 2.963 2.938 2.963 2.938 2.963 85,446 2.9609 0.00%
2003-06-26 0 3.050 3.025 3.050 3.000 3.050 129,500 393,238 3.0366 2.963 2.938 2.963 2.914 2.963 133,316 2.9497 0.00%
2003-06-25 0 3.050 3.050 3.075 3.050 3.100 42,000 128,725 3.0649 2.963 2.963 2.987 2.963 3.011 43,238 2.9772 0.00%
2003-06-24 0 3.050 3.025 3.050 3.000 3.075 170,500 517,613 3.0359 2.963 2.938 2.963 2.914 2.987 175,524 2.9490 -1.61%
2003-06-23 0 3.100 3.050 3.100 3.050 3.100 306,048 940,855 3.0742 3.011 2.963 3.011 2.963 3.011 315,066 2.9862 0.00%
2003-06-20 0 3.100 3.100 3.125 3.050 3.125 189,500 587,225 3.0988 3.011 3.011 3.036 2.963 3.036 195,084 3.0101 -2.36%
2003-06-19 0 3.175 3.150 3.175 3.150 3.175 426,348 1,344,786 3.1542 3.084 3.060 3.084 3.060 3.084 438,911 3.0639 -0.78%
2003-06-18 0 3.200 3.175 3.200 3.150 3.225 1,346,500 4,290,450 3.1864 3.108 3.084 3.108 3.060 3.133 1,386,176 3.0952 1.59%
2003-06-17 0 3.150 3.125 3.150 3.075 3.225 1,753,500 5,516,638 3.1461 3.060 3.036 3.060 2.987 3.133 1,805,169 3.0560 3.28%
2003-06-16 0 3.050 3.000 3.050 2.925 3.050 701,000 2,104,738 3.0025 2.963 2.914 2.963 2.841 2.963 721,656 2.9165 0.83%
2003-06-13 0 3.025 3.000 3.025 3.000 3.025 82,000 247,288 3.0157 2.938 2.914 2.938 2.914 2.938 84,416 2.9294 0.00%
2003-06-12 0 3.025 3.000 3.025 3.000 3.025 243,000 729,788 3.0032 2.938 2.914 2.938 2.914 2.938 250,160 2.9173 0.00%
2003-06-11 0 3.025 3.000 3.025 3.000 3.050 182,500 551,813 3.0236 2.938 2.914 2.938 2.914 2.963 187,878 2.9371 -0.82%
2003-06-10 0 3.050 3.000 3.050 2.975 3.050 76,000 227,988 2.9998 2.963 2.914 2.963 2.890 2.963 78,239 2.9140 -0.81%
2003-06-09 0 3.075 3.000 3.075 2.975 3.075 192,989 579,893 3.0048 2.987 2.914 2.987 2.890 2.987 198,676 2.9188 2.50%
2003-06-06 0 3.000 2.950 3.000 2.950 3.000 196,000 582,700 2.9730 2.914 2.866 2.914 2.866 2.914 201,775 2.8879 0.84%
2003-06-05 0 2.975 2.975 3.000 2.950 3.050 925,000 2,761,813 2.9857 2.890 2.890 2.914 2.866 2.963 952,256 2.9003 -1.65%
2003-06-03 0 3.025 3.000 3.050 3.000 3.050 181,000 543,688 3.0038 2.938 2.914 2.963 2.914 2.963 186,333 2.9178 -0.82%
2003-06-02 0 3.050 3.025 3.050 3.000 3.050 126,500 385,525 3.0476 2.963 2.938 2.963 2.914 2.963 130,227 2.9604 0.00%
2003-05-30 0 3.050 3.000 3.050 2.975 3.050 301,000 908,563 3.0185 2.963 2.914 2.963 2.890 2.963 309,869 2.9321 0.83%
2003-05-29 0 3.025 3.000 3.025 2.975 3.025 733,500 2,205,250 3.0065 2.938 2.914 2.938 2.890 2.938 755,113 2.9204 0.00%
2003-05-28 0 3.025 3.000 3.025 2.975 3.050 535,500 1,604,550 2.9964 2.938 2.914 2.938 2.890 2.963 551,279 2.9106 -0.82%
2003-05-27 0 3.050 3.050 3.075 3.025 3.050 546,000 1,663,075 3.0459 2.963 2.963 2.987 2.938 2.963 562,089 2.9587 0.83%
2003-05-26 0 3.025 3.000 3.050 3.000 3.025 617,500 1,865,350 3.0208 2.938 2.914 2.963 2.914 2.938 635,695 2.9343 1.68%
2003-05-23 0 2.975 2.975 3.000 2.950 3.025 451,000 1,341,613 2.9748 2.890 2.890 2.914 2.866 2.938 464,289 2.8896 0.00%
2003-05-22 0 2.975 2.975 3.000 2.950 3.000 767,000 2,281,825 2.9750 2.890 2.890 2.914 2.866 2.914 789,601 2.8898 0.00%
2003-05-21 0 2.975 2.950 2.975 2.950 3.100 1,076,000 3,191,475 2.9661 2.890 2.866 2.890 2.866 3.011 1,107,706 2.8812 0.85%
2003-05-20 0 2.950 2.925 2.950 2.875 3.200 480,000 1,395,525 2.9073 2.866 2.841 2.866 2.793 3.108 494,144 2.8241 1.72%
2003-05-19 0 2.900 2.875 2.900 2.875 2.900 166,000 477,825 2.8785 2.817 2.793 2.817 2.793 2.817 170,891 2.7961 0.00%
2003-05-16 0 2.900 2.875 2.900 2.850 2.925 617,000 1,785,075 2.8932 2.817 2.793 2.817 2.768 2.841 635,181 2.8103 0.00%
2003-05-15 0 2.900 2.875 2.900 2.850 2.950 401,000 1,160,875 2.8950 2.817 2.793 2.817 2.768 2.866 412,816 2.8121 0.87%
2003-05-14 0 2.875 2.875 2.900 2.875 2.950 1,097,500 3,190,438 2.9070 2.793 2.793 2.817 2.793 2.866 1,129,839 2.8238 -2.54%
2003-05-13 0 2.950 2.925 2.950 2.900 2.975 706,000 2,072,400 2.9354 2.866 2.841 2.866 2.817 2.890 726,803 2.8514 0.85%
2003-05-12 0 2.925 2.925 2.950 2.900 2.950 2,607,000 7,591,425 2.9119 2.841 2.841 2.866 2.817 2.866 2,683,818 2.8286 2.63%
2003-05-09 0 2.850 2.825 2.850 2.725 2.875 5,107,500 14,220,513 2.7842 2.768 2.744 2.768 2.647 2.793 5,257,999 2.7045 3.64%
2003-05-07 0 2.750 2.725 2.750 2.650 2.750 376,152 1,018,513 2.7077 2.671 2.647 2.671 2.574 2.671 387,236 2.6302 3.77%
2003-05-06 0 2.650 2.625 2.650 2.625 2.750 333,000 886,675 2.6627 2.574 2.550 2.574 2.550 2.671 342,812 2.5865 0.95%
2003-05-05 0 2.625 2.625 2.650 2.600 2.650 180,500 473,325 2.6223 2.550 2.550 2.574 2.526 2.574 185,819 2.5472 2.94%
2003-05-02 0 2.550 2.500 2.550 2.500 2.550 223,500 563,275 2.5202 2.477 2.428 2.477 2.428 2.477 230,086 2.4481 2.00%
2003-04-30 0 2.500 2.475 2.500 2.450 2.500 142,500 356,138 2.4992 2.428 2.404 2.428 2.380 2.428 146,699 2.4277 0.00%
2003-04-29 0 2.500 2.450 2.600 2.450 2.600 234,500 580,500 2.4755 2.428 2.380 2.526 2.380 2.526 241,410 2.4046 2.04%
2003-04-28 0 2.450 2.400 2.450 2.450 2.450 10,000 24,500 2.4500 2.380 2.331 2.380 2.380 2.380 10,295 2.3799 1.03%
2003-04-25 0 2.425 2.400 2.425 2.350 2.425 67,000 161,100 2.4045 2.356 2.331 2.356 2.283 2.356 68,974 2.3357 -1.02%
2003-04-24 0 2.450 2.450 2.475 2.450 2.475 136,000 333,225 2.4502 2.380 2.380 2.404 2.380 2.404 140,007 2.3801 -3.92%
2003-04-23 0 2.550 2.525 2.550 2.550 2.575 40,000 102,500 2.5625 2.477 2.453 2.477 2.477 2.501 41,179 2.4892 -1.92%
2003-04-22 0 2.600 2.525 2.625 2.600 2.600 350,000 910,000 2.6000 2.526 2.453 2.550 2.526 2.526 360,313 2.5256 -0.95%
2003-04-17 0 2.625 2.600 2.650 2.600 2.625 55,000 143,375 2.6068 2.550 2.526 2.574 2.526 2.550 56,621 2.5322 0.96%
2003-04-16 0 2.600 2.600 2.625 2.600 2.675 144,500 378,925 2.6223 2.526 2.526 2.550 2.526 2.598 148,758 2.5473 -1.89%
2003-04-15 0 2.650 2.625 2.650 2.650 2.650 60,500 160,325 2.6500 2.574 2.550 2.574 2.574 2.574 62,283 2.5741 -3.64%
2003-04-14 0 2.750 2.700 2.750 2.700 2.775 496,000 1,354,050 2.7299 2.671 2.623 2.671 2.623 2.696 510,615 2.6518 0.00%
2003-04-11 0 2.750 2.700 2.750 2.700 2.750 230,000 624,500 2.7152 2.671 2.623 2.671 2.623 2.671 236,777 2.6375 0.00%
2003-04-10 0 2.750 2.750 2.775 2.600 2.800 796,000 2,131,675 2.6780 2.671 2.671 2.696 2.526 2.720 819,455 2.6013 5.77%
2003-04-09 0 2.600 2.525 2.600 2.500 2.650 277,500 709,750 2.5577 2.526 2.453 2.526 2.428 2.574 285,677 2.4845 -1.70%
2003-04-08 0 2.675 2.650 2.675 2.625 2.675 274,500 728,688 2.6546 2.569 2.545 2.569 2.521 2.569 285,794 2.5497 -0.93%
2003-04-07 0 2.700 2.675 2.725 2.625 2.700 264,000 702,375 2.6605 2.593 2.569 2.617 2.521 2.593 274,862 2.5554 0.93%
2003-04-04 0 2.675 2.675 2.700 2.675 2.700 130,000 349,000 2.6846 2.569 2.569 2.593 2.569 2.593 135,349 2.5785 1.90%
2003-04-03 0 2.625 2.600 2.625 2.600 2.625 788,500 2,051,850 2.6022 2.521 2.497 2.521 2.497 2.521 820,941 2.4994 1.94%
2003-04-02 0 2.575 2.550 2.575 2.550 2.600 554,000 1,423,400 2.5693 2.473 2.449 2.473 2.449 2.497 576,793 2.4678 0.00%
2003-04-01 0 2.575 2.500 2.575 2.400 2.575 76,000 188,188 2.4762 2.473 2.401 2.473 2.305 2.473 79,127 2.3783 0.00%
2003-03-31 0 2.575 2.525 2.575 2.575 2.600 30,000 77,750 2.5917 2.473 2.425 2.473 2.473 2.497 31,234 2.4893 -2.83%
2003-03-28 0 2.650 2.625 2.650 2.600 2.650 374,000 978,963 2.6175 2.545 2.521 2.545 2.497 2.545 389,387 2.5141 0.95%
2003-03-27 0 2.625 2.600 2.625 2.600 2.675 229,000 601,988 2.6288 2.521 2.497 2.521 2.497 2.569 238,422 2.5249 -2.78%
2003-03-26 0 2.700 2.650 2.700 2.675 2.725 240,500 647,850 2.6938 2.593 2.545 2.593 2.569 2.617 250,395 2.5873 0.00%
2003-03-25 0 2.700 2.675 2.700 2.650 2.700 849,500 2,282,275 2.6866 2.593 2.569 2.593 2.545 2.593 884,451 2.5804 1.89%
2003-03-24 0 2.650 2.650 2.675 2.625 2.675 820,500 2,173,488 2.6490 2.545 2.545 2.569 2.521 2.569 854,257 2.5443 0.00%
2003-03-21 0 2.650 2.650 2.675 2.625 2.850 1,842,000 4,942,188 2.6831 2.545 2.545 2.569 2.521 2.737 1,917,785 2.5770 -14.52%
2003-03-20 0 3.100 3.050 3.100 3.050 3.125 207,500 641,950 3.0937 2.977 2.929 2.977 2.929 3.002 216,037 2.9715 0.00%
2003-03-19 0 3.100 3.100 3.125 3.050 3.125 250,000 774,350 3.0974 2.977 2.977 3.002 2.929 3.002 260,286 2.9750 1.64%
2003-03-18 0 3.050 3.025 3.050 3.050 3.100 355,500 1,092,888 3.0742 2.929 2.905 2.929 2.929 2.977 370,126 2.9527 0.00%
2003-03-17 0 3.050 3.050 3.075 2.950 3.100 179,500 545,500 3.0390 2.929 2.929 2.953 2.833 2.977 186,885 2.9189 1.67%
2003-03-14 0 3.000 2.950 3.000 2.950 3.025 925,032 2,766,416 2.9906 2.881 2.833 2.881 2.833 2.905 963,090 2.8724 3.45%
2003-03-13 0 2.900 2.850 2.900 2.825 2.900 190,000 545,725 2.8722 2.785 2.737 2.785 2.713 2.785 197,817 2.7587 0.87%
2003-03-12 0 2.875 2.850 2.875 2.850 2.875 67,500 192,413 2.8506 2.761 2.737 2.761 2.737 2.761 70,277 2.7379 0.88%
2003-03-11 0 2.850 2.850 2.875 2.850 2.900 81,000 231,100 2.8531 2.737 2.737 2.761 2.737 2.785 84,333 2.7403 -0.87%
2003-03-10 0 2.875 2.850 2.875 2.850 2.875 89,500 255,125 2.8506 2.761 2.737 2.761 2.737 2.761 93,182 2.7379 -0.86%
2003-03-07 0 2.900 2.875 2.900 2.875 2.900 240,000 690,775 2.8782 2.785 2.761 2.785 2.761 2.785 249,874 2.7645 0.00%
2003-03-06 0 2.900 2.875 2.900 2.875 2.900 221,500 638,438 2.8823 2.785 2.761 2.785 2.761 2.785 230,613 2.7684 0.00%
2003-03-05 0 2.900 2.875 2.900 2.875 2.900 115,000 328,788 2.8590 2.785 2.761 2.785 2.761 2.785 119,731 2.7460 -0.85%
2003-03-04 0 2.925 2.900 2.925 2.875 2.925 95,500 276,713 2.8975 2.809 2.785 2.809 2.761 2.809 99,429 2.7830 0.86%
2003-03-03 0 2.900 2.900 2.925 2.900 2.900 118,000 335,700 2.8449 2.785 2.785 2.809 2.785 2.785 122,855 2.7325 0.00%
2003-02-28 0 2.900 2.875 2.900 2.875 2.900 23,000 66,500 2.8913 2.785 2.761 2.785 2.761 2.785 23,946 2.7770 0.00%
2003-02-27 0 2.900 2.875 2.900 2.875 2.900 106,000 304,775 2.8752 2.785 2.761 2.785 2.761 2.785 110,361 2.7616 0.00%
2003-02-26 0 2.900 2.875 2.900 2.850 2.900 20,000 57,025 2.8513 2.785 2.761 2.785 2.737 2.785 20,823 2.7386 0.00%
2003-02-25 0 2.900 2.875 2.925 2.900 2.900 80,000 232,000 2.9000 2.785 2.761 2.809 2.785 2.785 83,291 2.7854 0.00%
2003-02-24 0 2.900 2.900 2.925 2.900 2.900 50,000 145,000 2.9000 2.785 2.785 2.809 2.785 2.785 52,057 2.7854 -0.85%
2003-02-21 0 2.925 2.875 2.925 2.875 2.925 115,000 332,775 2.8937 2.809 2.761 2.809 2.761 2.809 119,731 2.7793 0.86%
2003-02-20 0 2.900 2.875 2.925 2.875 2.925 249,000 721,125 2.8961 2.785 2.761 2.809 2.761 2.809 259,244 2.7816 0.87%
2003-02-19 0 2.875 2.875 2.900 2.875 2.875 82,000 236,050 2.8787 2.761 2.761 2.785 2.761 2.761 85,374 2.7649 0.00%
2003-02-18 0 2.875 2.875 2.925 2.875 2.900 110,000 318,500 2.8955 2.761 2.761 2.809 2.761 2.785 114,526 2.7810 -0.86%
2003-02-17 0 2.900 2.875 2.925 2.900 2.900 83,000 240,700 2.9000 2.785 2.761 2.809 2.785 2.785 86,415 2.7854 -0.85%
2003-02-14 0 2.925 2.875 2.925 2.875 2.925 145,500 419,713 2.8846 2.809 2.761 2.809 2.761 2.809 151,486 2.7706 1.74%
2003-02-13 0 2.875 2.850 2.900 2.825 2.875 305,500 871,875 2.8539 2.761 2.737 2.785 2.713 2.761 318,069 2.7412 0.88%
2003-02-12 0 2.850 2.850 2.900 2.850 2.875 108,000 309,175 2.8627 2.737 2.737 2.785 2.737 2.761 112,443 2.7496 -0.87%
2003-02-11 0 2.875 2.850 2.875 2.850 2.875 70,500 202,638 2.8743 2.761 2.737 2.761 2.737 2.761 73,401 2.7607 0.88%
2003-02-10 0 2.850 2.850 2.875 2.825 2.850 178,500 508,713 2.8499 2.737 2.737 2.761 2.713 2.737 185,844 2.7373 0.88%
2003-02-07 0 2.825 2.825 2.850 2.800 2.850 254,000 716,800 2.8220 2.713 2.713 2.737 2.689 2.737 264,450 2.7105 -1.74%
2003-02-06 0 2.875 2.825 2.875 2.825 2.875 193,500 550,263 2.8437 2.761 2.713 2.761 2.713 2.761 201,461 2.7314 0.88%
2003-02-05 0 2.850 2.850 2.875 2.850 2.875 198,540 566,335 2.8525 2.737 2.737 2.761 2.737 2.761 206,708 2.7398 0.00%
2003-02-04 0 2.850 2.850 2.875 2.850 2.875 68,500 195,475 2.8536 2.737 2.737 2.761 2.737 2.761 71,318 2.7409 0.00%
2003-01-30 0 2.850 2.850 2.875 2.825 2.850 146,000 415,600 2.8466 2.737 2.737 2.761 2.713 2.737 152,007 2.7341 0.00%
2003-01-29 0 2.850 2.800 2.850 2.800 2.850 28,500 80,000 2.8070 2.737 2.689 2.737 2.689 2.737 29,673 2.6961 1.79%
2003-01-28 0 2.800 2.800 2.850 2.800 2.800 11,000 30,800 2.8000 2.689 2.689 2.737 2.689 2.689 11,453 2.6894 -1.75%
2003-01-27 0 2.850 2.825 2.850 2.800 2.850 227,000 640,675 2.8224 2.737 2.713 2.737 2.689 2.737 236,339 2.7108 -1.72%
2003-01-24 0 2.900 2.800 2.900 2.800 2.900 244,500 686,888 2.8094 2.785 2.689 2.785 2.689 2.785 254,559 2.6983 2.65%
2003-01-23 0 2.825 2.825 2.850 2.800 2.900 118,500 334,238 2.8206 2.713 2.713 2.737 2.689 2.785 123,375 2.7091 -2.59%
2003-01-22 0 2.900 2.875 2.900 2.850 2.900 133,000 383,288 2.8819 2.785 2.761 2.785 2.737 2.785 138,472 2.7680 0.87%
2003-01-21 0 2.875 2.825 2.875 2.850 2.925 121,000 347,625 2.8729 2.761 2.713 2.761 2.737 2.809 125,978 2.7594 0.88%
2003-01-20 0 2.850 2.825 2.850 2.750 2.850 21,500 59,775 2.7802 2.737 2.713 2.737 2.641 2.737 22,385 2.6704 1.79%
2003-01-17 0 2.800 2.775 2.825 2.800 2.800 70,000 196,000 2.8000 2.689 2.665 2.713 2.689 2.689 72,880 2.6894 0.00%
2003-01-16 0 2.800 2.775 2.800 2.750 2.825 110,000 305,550 2.7777 2.689 2.665 2.689 2.641 2.713 114,526 2.6680 -3.45%
2003-01-15 0 2.900 2.850 2.900 2.900 2.950 88,000 256,200 2.9114 2.785 2.737 2.785 2.785 2.833 91,621 2.7963 -1.69%
2003-01-14 0 2.950 2.875 2.950 2.900 3.000 505,000 1,490,225 2.9509 2.833 2.761 2.833 2.785 2.881 525,777 2.8343 2.61%
2003-01-13 0 2.875 2.850 2.875 2.750 2.875 265,500 748,863 2.8206 2.761 2.737 2.761 2.641 2.761 276,423 2.7091 4.55%
2003-01-10 0 2.750 2.750 2.775 2.750 2.850 116,000 321,850 2.7746 2.641 2.641 2.665 2.641 2.737 120,773 2.6649 -1.79%
2003-01-09 0 2.800 2.750 2.800 2.750 2.800 308,000 854,475 2.7743 2.689 2.641 2.689 2.641 2.689 320,672 2.6646 1.82%
2003-01-08 0 2.750 2.725 2.750 2.725 2.775 275,500 755,513 2.7423 2.641 2.617 2.641 2.617 2.665 286,835 2.6340 2.80%
2003-01-07 0 2.675 2.675 2.700 2.650 2.675 163,301 433,968 2.6575 2.569 2.569 2.593 2.545 2.569 170,020 2.5525 0.94%
2003-01-06 0 2.650 2.625 2.650 2.625 2.675 154,500 408,238 2.6423 2.545 2.521 2.545 2.521 2.569 160,857 2.5379 -0.93%
2003-01-03 0 2.675 2.650 2.675 2.600 2.700 146,134 386,610 2.6456 2.569 2.545 2.569 2.497 2.593 152,146 2.5410 2.88%
2003-01-02 0 2.600 2.575 2.600 2.600 2.600 181,000 470,600 2.6000 2.497 2.473 2.497 2.497 2.497 188,447 2.4973 0.97%
2002-12-31 0 2.575 2.525 2.600 2.575 2.575 161,000 414,575 2.5750 2.473 2.425 2.497 2.473 2.473 167,624 2.4732 0.00%
2002-12-30 0 2.575 2.575 2.650 2.575 2.650 60,572 157,466 2.5997 2.473 2.473 2.545 2.473 2.545 63,064 2.4969 -3.74%
2002-12-27 0 2.675 2.675 2.700 2.675 2.675 40,000 107,000 2.6750 2.569 2.569 2.593 2.569 2.569 41,646 2.5693 -1.83%
2002-12-24 0 2.725 2.725 2.800 2.725 2.725 13,000 35,425 2.7250 2.617 2.617 2.689 2.617 2.617 13,535 2.6173 -0.91%
2002-12-23 0 2.750 2.750 2.800 - - 0 0 - 2.641 2.641 2.689 - - 0 - 0.92%
2002-12-20 0 2.725 2.725 2.850 2.700 3.000 31,000 84,525 2.7266 2.617 2.617 2.737 2.593 2.881 32,275 2.6189 0.93%
2002-12-19 0 2.700 2.700 2.775 2.700 2.750 82,000 223,400 2.7244 2.593 2.593 2.665 2.593 2.641 85,374 2.6167 -2.70%
2002-12-18 0 2.775 2.775 2.800 2.775 2.825 158,500 443,688 2.7993 2.665 2.665 2.689 2.665 2.713 165,021 2.6887 -0.89%
2002-12-17 0 2.800 2.800 2.850 2.800 2.875 114,000 320,450 2.8110 2.689 2.689 2.737 2.689 2.761 118,690 2.6999 -0.88%
2002-12-16 0 2.825 2.825 - 2.775 2.850 52,000 145,925 2.8063 2.713 2.713 - 2.665 2.737 54,139 2.6954 0.89%
2002-12-13 0 2.800 2.800 2.875 2.775 2.825 44,000 123,350 2.8034 2.689 2.689 2.761 2.665 2.713 45,810 2.6926 -1.75%
2002-12-12 0 2.850 2.825 2.875 2.850 2.850 5,000 14,250 2.8500 2.737 2.713 2.761 2.737 2.737 5,206 2.7374 0.00%
2002-12-11 0 2.850 2.850 2.875 2.850 2.875 58,000 165,550 2.8543 2.737 2.737 2.761 2.737 2.761 60,386 2.7415 -0.52%
2002-12-10 0 2.925 2.925 2.975 2.825 2.950 142,000 415,525 2.9262 2.752 2.752 2.799 2.658 2.775 150,938 2.7529 1.74%
2002-12-09 0 2.875 2.875 2.900 2.875 2.900 102,980 298,219 2.8959 2.705 2.705 2.728 2.705 2.728 109,462 2.7244 -0.86%
2002-12-06 0 2.900 2.900 2.925 2.800 2.900 136,500 391,350 2.8670 2.728 2.728 2.752 2.634 2.728 145,092 2.6973 0.00%
2002-12-05 0 2.900 2.875 2.925 2.850 2.900 112,953 325,544 2.8821 2.728 2.705 2.752 2.681 2.728 120,063 2.7114 -0.85%
2002-12-04 0 2.925 2.900 2.925 2.900 2.925 268,500 780,463 2.9068 2.752 2.728 2.752 2.728 2.752 285,401 2.7346 -0.85%
2002-12-03 0 2.950 2.950 3.000 2.925 2.950 60,500 178,000 2.9421 2.775 2.775 2.822 2.752 2.775 64,308 2.7679 0.00%
2002-12-02 0 2.950 2.900 3.000 2.875 2.950 38,279 111,738 2.9190 2.775 2.728 2.822 2.705 2.775 40,689 2.7462 0.00%
2002-11-29 0 2.950 2.850 2.950 - - 0 0 - 2.775 2.681 2.775 - - 0 - 0.00%
2002-11-28 0 2.950 2.925 2.950 2.925 2.950 181,048 532,137 2.9392 2.775 2.752 2.775 2.752 2.775 192,444 2.7651 0.00%
2002-11-27 0 2.950 2.900 2.950 2.900 2.950 148,500 434,650 2.9269 2.775 2.728 2.775 2.728 2.775 157,848 2.7536 1.72%
2002-11-26 0 2.900 2.900 2.925 2.900 2.925 117,000 339,800 2.9043 2.728 2.728 2.752 2.728 2.752 124,365 2.7323 -1.69%
2002-11-25 0 2.950 2.925 2.950 2.900 2.950 21,500 63,100 2.9349 2.775 2.752 2.775 2.728 2.775 22,853 2.7611 0.00%
2002-11-22 0 2.950 2.925 2.950 2.925 2.950 211,444 623,465 2.9486 2.775 2.752 2.775 2.752 2.775 224,754 2.7740 0.00%
2002-11-21 0 2.950 2.925 2.950 2.900 2.950 157,517 459,848 2.9194 2.775 2.752 2.775 2.728 2.775 167,432 2.7465 0.00%
2002-11-20 0 2.950 2.900 2.950 2.925 2.950 95,000 277,888 2.9251 2.775 2.728 2.775 2.752 2.775 100,980 2.7519 0.85%
2002-11-19 0 2.925 2.925 2.950 2.900 2.950 133,500 388,888 2.9130 2.752 2.752 2.775 2.728 2.775 141,903 2.7405 -0.85%
2002-11-18 0 2.950 2.925 2.950 2.850 2.975 481,000 1,411,150 2.9338 2.775 2.752 2.775 2.681 2.799 511,277 2.7600 3.51%
2002-11-15 0 2.850 2.800 2.850 2.725 2.850 296,000 827,550 2.7958 2.681 2.634 2.681 2.564 2.681 314,632 2.6302 3.64%
2002-11-14 0 2.750 2.750 2.775 2.750 2.750 22,000 60,500 2.7500 2.587 2.587 2.611 2.587 2.587 23,385 2.5871 0.00%
2002-11-13 0 2.750 2.725 2.750 2.750 2.750 90,000 247,250 2.7472 2.587 2.564 2.587 2.587 2.587 95,665 2.5845 0.00%
2002-11-12 0 2.750 2.750 2.775 2.725 2.750 105,000 288,150 2.7443 2.587 2.587 2.611 2.564 2.587 111,609 2.5818 0.92%
2002-11-11 0 2.725 2.725 2.800 2.725 2.800 401,000 1,102,450 2.7493 2.564 2.564 2.634 2.564 2.634 426,242 2.5864 0.00%
2002-11-08 0 2.725 2.700 2.725 2.700 2.725 130,000 353,875 2.7221 2.564 2.540 2.564 2.540 2.564 138,183 2.5609 -0.91%
2002-11-07 0 2.750 2.725 2.750 2.700 2.750 217,500 589,613 2.7109 2.587 2.564 2.587 2.540 2.587 231,191 2.5503 2.80%
2002-11-06 0 2.675 2.650 2.675 2.650 2.700 205,500 547,950 2.6664 2.517 2.493 2.517 2.493 2.540 218,436 2.5085 1.90%
2002-11-05 0 2.625 2.600 2.650 2.600 2.650 116,000 302,350 2.6065 2.470 2.446 2.493 2.446 2.493 123,302 2.4521 0.96%
2002-11-04 0 2.600 2.600 2.625 2.550 2.600 17,500 45,475 2.5986 2.446 2.446 2.470 2.399 2.446 18,602 2.4447 1.96%
2002-11-01 0 2.550 2.550 2.600 2.550 2.575 45,000 115,250 2.5611 2.399 2.399 2.446 2.399 2.423 47,833 2.4094 -1.92%
2002-10-31 0 2.600 2.575 2.600 2.575 2.625 84,000 217,875 2.5938 2.446 2.423 2.446 2.423 2.470 89,288 2.4402 0.97%
2002-10-30 0 2.575 2.575 2.625 2.550 2.600 146,000 375,925 2.5748 2.423 2.423 2.470 2.399 2.446 155,190 2.4224 -1.90%
2002-10-29 0 2.625 2.625 2.650 2.600 2.675 102,000 266,950 2.6172 2.470 2.470 2.493 2.446 2.517 108,421 2.4622 -1.87%
2002-10-28 0 2.675 2.650 2.675 2.650 2.700 286,000 758,725 2.6529 2.517 2.493 2.517 2.493 2.540 304,003 2.4958 0.94%
2002-10-25 0 2.650 2.625 2.675 2.600 2.650 84,000 221,350 2.6351 2.493 2.470 2.517 2.446 2.493 89,288 2.4791 0.00%
2002-10-24 0 2.650 2.625 2.650 2.600 2.650 56,000 147,975 2.6424 2.493 2.470 2.493 2.446 2.493 59,525 2.4859 1.92%
2002-10-23 0 2.600 2.600 2.625 2.550 2.650 202,000 524,988 2.5990 2.446 2.446 2.470 2.399 2.493 214,715 2.4450 1.96%
2002-10-22 0 2.550 2.525 2.575 2.550 2.575 111,196 284,030 2.5543 2.399 2.375 2.423 2.399 2.423 118,195 2.4031 -0.97%
2002-10-21 0 2.575 2.550 2.575 2.575 2.625 100,500 261,075 2.5978 2.423 2.399 2.423 2.423 2.470 106,826 2.4439 -1.90%
2002-10-18 0 2.625 2.600 2.625 2.600 2.700 319,000 848,000 2.6583 2.470 2.446 2.470 2.446 2.540 339,080 2.5009 1.94%
2002-10-17 0 2.575 2.575 2.600 2.525 2.600 310,000 790,938 2.5514 2.423 2.423 2.446 2.375 2.446 329,513 2.4003 1.98%
2002-10-16 0 2.525 2.500 2.525 2.500 2.600 378,500 961,988 2.5416 2.375 2.352 2.375 2.352 2.446 402,325 2.3911 0.00%
2002-10-15 0 2.525 2.475 2.525 2.500 2.525 247,500 619,525 2.5031 2.375 2.328 2.375 2.352 2.375 263,079 2.3549 1.00%
2002-10-11 0 2.500 2.450 2.500 2.450 2.525 318,017 790,267 2.4850 2.352 2.305 2.352 2.305 2.375 338,035 2.3378 -0.99%
2002-10-10 0 2.525 2.500 2.550 2.475 2.525 135,000 336,750 2.4944 2.375 2.352 2.399 2.328 2.375 143,498 2.3467 -2.88%
2002-10-09 0 2.600 2.500 2.625 2.500 2.600 92,500 232,950 2.5184 2.446 2.352 2.470 2.352 2.446 98,323 2.3692 4.00%
2002-10-08 0 2.500 2.475 2.500 2.450 2.500 119,500 297,050 2.4858 2.352 2.328 2.352 2.305 2.352 127,022 2.3386 0.00%
2002-10-07 0 2.500 2.475 2.550 2.450 2.600 253,000 640,025 2.5297 2.352 2.328 2.399 2.305 2.446 268,925 2.3799 -3.85%
2002-10-04 0 2.600 2.600 2.625 2.575 2.750 1,207,000 3,178,513 2.6334 2.446 2.446 2.470 2.423 2.587 1,282,977 2.4775 -8.77%
2002-10-03 0 2.850 2.800 2.850 2.775 2.850 108,000 301,838 2.7948 2.681 2.634 2.681 2.611 2.681 114,798 2.6293 0.00%
2002-10-02 0 2.850 2.850 2.875 2.825 2.900 107,000 306,338 2.8630 2.681 2.681 2.705 2.658 2.728 113,735 2.6934 0.88%
2002-09-30 0 2.825 2.800 2.825 2.800 2.825 95,588 268,000 2.8037 2.658 2.634 2.658 2.634 2.658 101,605 2.6377 -0.88%
2002-09-27 0 2.850 2.850 2.875 2.850 2.900 83,500 239,100 2.8635 2.681 2.681 2.705 2.681 2.728 88,756 2.6939 0.00%
2002-09-26 0 2.850 2.800 2.850 2.800 2.850 214,000 605,275 2.8284 2.681 2.634 2.681 2.634 2.681 227,471 2.6609 2.70%
2002-09-25 0 2.775 2.775 2.800 2.750 2.800 189,000 526,075 2.7835 2.611 2.611 2.634 2.587 2.634 200,897 2.6186 -0.89%
2002-09-24 0 2.800 2.800 2.825 2.800 2.800 99,500 278,600 2.8000 2.634 2.634 2.658 2.634 2.634 105,763 2.6342 0.00%
2002-09-23 0 2.800 2.800 2.850 2.800 2.850 154,000 434,400 2.8208 2.634 2.634 2.681 2.634 2.681 163,694 2.6537 -0.88%
2002-09-20 0 2.825 2.825 2.850 2.775 2.850 127,500 357,863 2.8068 2.658 2.658 2.681 2.611 2.681 135,526 2.6406 -1.74%
2002-09-19 0 2.875 2.875 2.900 2.875 2.950 107,000 309,725 2.8946 2.705 2.705 2.728 2.705 2.775 113,735 2.7232 -0.86%
2002-09-18 0 2.900 2.900 2.950 2.900 2.900 34,500 100,050 2.9000 2.728 2.728 2.775 2.728 2.728 36,672 2.7283 -2.52%
2002-09-17 0 2.975 2.925 2.975 - - 0 0 - 2.799 2.752 2.799 - - 0 - -0.83%
2002-09-16 0 3.000 2.900 3.000 2.925 3.000 65,000 192,725 2.9650 2.822 2.728 2.822 2.752 2.822 69,092 2.7894 0.00%
2002-09-13 0 3.000 3.000 3.050 2.950 3.050 350,000 1,050,400 3.0011 2.822 2.822 2.869 2.775 2.869 372,031 2.8234 -0.83%
2002-09-12 0 3.025 3.025 3.050 3.025 3.050 10,000 30,400 3.0400 2.846 2.846 2.869 2.846 2.869 10,629 2.8600 -0.82%
2002-09-11 0 3.050 3.025 3.050 3.050 3.050 30,000 91,500 3.0500 2.869 2.846 2.869 2.869 2.869 31,888 2.8694 2.52%
2002-09-10 0 2.975 2.975 3.050 - - 0 0 - 2.799 2.799 2.869 - - 0 - 0.00%
2002-09-09 0 2.975 2.975 3.000 2.975 3.000 69,000 206,375 2.9909 2.799 2.799 2.822 2.799 2.822 73,343 2.8138 0.85%
2002-09-06 0 2.950 2.950 3.025 2.950 3.000 16,000 47,300 2.9563 2.775 2.775 2.846 2.775 2.822 17,007 2.7812 -1.67%
2002-09-05 0 3.000 2.975 3.000 3.000 3.050 38,000 115,300 3.0342 2.822 2.799 2.822 2.822 2.869 40,392 2.8545 0.00%
2002-09-04 0 3.000 3.000 3.025 2.975 3.000 81,500 243,750 2.9908 2.822 2.822 2.846 2.799 2.822 86,630 2.8137 0.84%
2002-09-03 0 2.975 2.975 3.000 2.975 3.000 125,000 374,500 2.9960 2.799 2.799 2.822 2.799 2.822 132,868 2.8186 -0.83%
2002-09-02 0 3.000 3.000 3.025 3.000 3.000 26,000 78,000 3.0000 2.822 2.822 2.846 2.822 2.822 27,637 2.8223 -1.64%
2002-08-30 0 3.050 3.025 3.100 3.050 3.050 5,000 15,250 3.0500 2.869 2.846 2.916 2.869 2.869 5,315 2.8694 0.83%
2002-08-29 0 3.025 3.025 3.050 3.000 3.000 70,000 210,000 3.0000 2.846 2.846 2.869 2.822 2.822 74,406 2.8223 0.83%
2002-08-28 0 3.000 3.000 3.025 3.000 3.025 56,500 170,750 3.0221 2.822 2.822 2.846 2.822 2.846 60,056 2.8432 -0.83%
2002-08-27 0 3.025 3.000 3.075 3.025 3.100 314,000 960,950 3.0604 2.846 2.822 2.893 2.846 2.916 333,765 2.8791 -2.42%
2002-08-26 0 3.100 3.075 3.125 3.100 3.100 58,000 179,800 3.1000 2.916 2.893 2.940 2.916 2.916 61,651 2.9164 0.00%
2002-08-23 0 3.100 3.100 3.150 3.100 3.150 145,000 454,450 3.1341 2.916 2.916 2.963 2.916 2.963 154,127 2.9485 -0.80%
2002-08-22 0 3.125 3.075 3.125 3.100 3.125 113,000 351,225 3.1082 2.940 2.893 2.940 2.916 2.940 120,113 2.9241 1.63%
2002-08-21 0 3.075 3.075 3.100 3.050 3.125 111,500 344,350 3.0883 2.893 2.893 2.916 2.869 2.940 118,519 2.9055 0.82%
2002-08-20 0 3.050 3.050 3.075 3.050 3.075 78,000 238,100 3.0526 2.869 2.869 2.893 2.869 2.893 82,910 2.8718 0.83%
2002-08-19 0 3.025 3.025 3.075 3.025 3.050 32,000 97,400 3.0438 2.846 2.846 2.893 2.846 2.869 34,014 2.8635 -0.82%
2002-08-16 0 3.050 3.050 3.125 3.050 3.050 36,000 109,800 3.0500 2.869 2.869 2.940 2.869 2.869 38,266 2.8694 0.83%
2002-08-15 0 3.025 3.025 3.050 3.000 3.100 44,000 134,850 3.0648 2.846 2.846 2.869 2.822 2.916 46,770 2.8833 0.83%
2002-08-14 0 3.000 3.000 3.050 3.000 3.000 125,000 375,000 3.0000 2.822 2.822 2.869 2.822 2.822 132,868 2.8223 0.00%
2002-08-13 0 3.000 3.000 3.050 3.000 3.025 30,000 90,500 3.0167 2.822 2.822 2.869 2.822 2.846 31,888 2.8380 -0.83%
2002-08-12 0 3.025 3.000 3.025 3.000 3.025 158,000 474,900 3.0057 2.846 2.822 2.846 2.822 2.846 167,946 2.8277 0.83%
2002-08-09 0 3.000 3.000 3.025 3.000 3.025 90,000 271,000 3.0111 2.822 2.822 2.846 2.822 2.846 95,665 2.8328 0.00%
2002-08-08 0 3.000 3.000 3.050 3.000 3.025 300,000 901,775 3.0059 2.822 2.822 2.869 2.822 2.846 318,884 2.8279 1.69%
2002-08-07 0 2.950 2.950 3.000 2.925 2.950 373,500 1,092,588 2.9253 2.775 2.775 2.822 2.752 2.775 397,011 2.7520 1.72%
2002-08-06 0 2.900 2.875 2.950 2.900 3.000 375,000 1,093,050 2.9148 2.728 2.705 2.775 2.728 2.822 398,605 2.7422 -2.52%
2002-08-05 0 2.975 2.975 3.050 2.975 3.100 214,000 643,525 3.0071 2.799 2.799 2.869 2.799 2.916 227,471 2.8290 -4.03%
2002-08-02 0 3.100 3.100 3.150 3.100 3.150 61,500 192,100 3.1236 2.916 2.916 2.963 2.916 2.963 65,371 2.9386 -1.59%
2002-08-01 0 3.150 3.150 3.200 3.150 3.200 58,440 186,402 3.1896 2.963 2.963 3.010 2.963 3.010 62,119 3.0007 -1.56%
2002-07-31 0 3.200 3.200 3.250 3.150 3.200 108,500 342,200 3.1539 3.010 3.010 3.058 2.963 3.010 115,330 2.9671 1.59%
2002-07-30 0 3.150 3.150 3.175 3.100 3.175 322,500 1,013,175 3.1416 2.963 2.963 2.987 2.916 2.987 342,800 2.9556 4.13%
2002-07-29 0 3.025 3.025 3.075 3.000 3.075 182,000 554,038 3.0442 2.846 2.846 2.893 2.822 2.893 193,456 2.8639 1.68%
2002-07-26 0 2.975 2.975 3.000 2.975 3.000 103,000 307,800 2.9883 2.799 2.799 2.822 2.799 2.822 109,483 2.8114 -4.03%
2002-07-25 0 3.100 3.025 3.100 3.100 3.150 275,000 857,150 3.1169 2.916 2.846 2.916 2.916 2.963 292,310 2.9323 1.64%
2002-07-24 0 3.050 3.025 3.100 3.025 3.125 293,500 899,000 3.0630 2.869 2.846 2.916 2.846 2.940 311,975 2.8816 -3.17%
2002-07-23 0 3.150 3.150 3.175 3.100 3.175 160,000 499,575 3.1223 2.963 2.963 2.987 2.916 2.987 170,071 2.9374 0.00%
2002-07-22 0 3.150 3.100 3.150 3.125 3.175 331,000 1,039,500 3.1405 2.963 2.916 2.963 2.940 2.987 351,835 2.9545 -3.82%
2002-07-19 0 3.275 3.250 3.275 3.225 3.275 274,500 890,825 3.2453 3.081 3.058 3.081 3.034 3.081 291,779 3.0531 0.00%
2002-07-18 0 3.275 3.275 3.300 3.250 3.300 54,000 177,250 3.2824 3.081 3.081 3.105 3.058 3.105 57,399 3.0880 0.00%
2002-07-17 0 3.275 3.250 3.275 3.225 3.275 149,000 483,950 3.2480 3.081 3.058 3.081 3.034 3.081 158,379 3.0556 -0.76%
2002-07-16 0 3.300 3.275 3.300 3.275 3.300 164,000 539,700 3.2909 3.105 3.081 3.105 3.081 3.105 174,323 3.0960 -1.49%
2002-07-15 0 3.350 3.350 3.375 3.350 3.375 35,000 117,500 3.3571 3.152 3.152 3.175 3.152 3.175 37,203 3.1583 -1.47%
2002-07-12 0 3.400 3.375 3.400 3.350 3.400 124,000 417,750 3.3690 3.199 3.175 3.199 3.152 3.199 131,805 3.1694 1.49%
2002-07-11 0 3.350 3.325 3.375 3.350 3.400 130,000 437,900 3.3685 3.152 3.128 3.175 3.152 3.199 138,183 3.1690 -2.19%
2002-07-10 0 3.425 3.400 3.450 3.400 3.425 140,000 478,250 3.4161 3.222 3.199 3.246 3.199 3.222 148,813 3.2138 -0.72%
2002-07-09 0 3.450 3.425 3.450 3.400 3.450 94,000 322,650 3.4324 3.246 3.222 3.246 3.199 3.246 99,917 3.2292 0.00%
2002-07-08 0 3.450 3.425 3.450 3.400 3.475 220,000 759,250 3.4511 3.246 3.222 3.246 3.199 3.269 233,848 3.2468 0.73%
2002-07-05 0 3.425 3.400 3.425 3.400 3.450 159,500 543,950 3.4103 3.222 3.199 3.222 3.199 3.246 169,540 3.2084 0.74%
2002-07-04 0 3.400 3.350 3.400 3.350 3.400 174,000 588,600 3.3828 3.199 3.152 3.199 3.152 3.199 184,953 3.1824 3.03%
2002-07-03 0 3.300 3.300 3.375 3.300 3.350 345,580 1,145,284 3.3141 3.105 3.105 3.175 3.105 3.152 367,333 3.1178 0.00%
2002-07-02 0 3.300 3.300 3.350 3.225 3.300 28,897 95,141 3.2924 3.105 3.105 3.152 3.034 3.105 30,716 3.0974 -0.75%
2002-06-28 0 3.325 3.325 3.350 3.325 3.350 260,000 864,575 3.3253 3.128 3.128 3.152 3.128 3.152 276,366 3.1284 0.76%
2002-06-27 0 3.300 3.300 3.325 3.275 3.300 284,000 936,925 3.2990 3.105 3.105 3.128 3.081 3.105 301,877 3.1037 1.54%
2002-06-26 0 3.250 3.250 3.275 3.225 3.350 389,500 1,270,975 3.2631 3.058 3.058 3.081 3.034 3.152 414,018 3.0699 -2.99%
2002-06-25 0 3.350 3.325 3.375 3.350 3.375 172,500 579,750 3.3609 3.152 3.128 3.175 3.152 3.175 183,358 3.1618 0.75%
2002-06-24 0 3.325 3.325 3.350 3.300 3.350 488,000 1,621,525 3.3228 3.128 3.128 3.152 3.105 3.152 518,718 3.1260 0.00%
2002-06-21 0 3.325 3.325 3.350 3.250 3.325 441,000 1,455,888 3.3013 3.128 3.128 3.152 3.058 3.128 468,759 3.1058 -0.75%
2002-06-20 0 3.350 3.300 3.350 3.275 3.350 759,000 2,510,125 3.3071 3.152 3.105 3.152 3.081 3.152 806,776 3.1113 0.00%
2002-06-19 0 3.350 3.325 3.350 3.325 3.400 763,500 2,579,400 3.3784 3.152 3.128 3.152 3.128 3.199 811,560 3.1783 -2.90%
2002-06-18 0 3.450 3.450 3.475 3.450 3.500 385,500 1,336,225 3.4662 3.246 3.246 3.269 3.246 3.293 409,766 3.2609 -1.43%
2002-06-17 0 3.500 3.475 3.525 3.475 3.525 242,500 848,488 3.4989 3.293 3.269 3.316 3.269 3.316 257,765 3.2917 -0.71%
2002-06-14 0 3.525 3.525 3.550 3.525 3.550 70,000 247,750 3.5393 3.316 3.316 3.340 3.316 3.340 74,406 3.3297 -1.40%
2002-06-13 0 3.575 3.550 3.575 3.550 3.575 38,000 135,150 3.5566 3.363 3.340 3.363 3.340 3.363 40,392 3.3460 0.70%
2002-06-12 0 3.550 3.550 3.575 3.550 3.575 101,500 360,700 3.5537 3.340 3.340 3.363 3.340 3.363 107,889 3.3432 -0.70%
2002-06-11 0 3.575 3.575 3.600 3.575 3.575 298,500 1,067,063 3.5748 3.363 3.363 3.387 3.363 3.363 317,290 3.3631 -0.69%
2002-06-10 0 3.600 3.575 3.600 3.575 3.600 118,500 426,550 3.5996 3.387 3.363 3.387 3.363 3.387 125,959 3.3864 0.00%
2002-06-07 0 3.600 3.575 3.600 3.575 3.600 262,000 941,150 3.5922 3.387 3.363 3.387 3.363 3.387 278,492 3.3795 0.70%
2002-06-06 0 3.575 3.575 3.600 3.550 3.575 305,500 1,092,150 3.5750 3.363 3.363 3.387 3.340 3.363 324,730 3.3633 0.70%
2002-06-05 0 3.550 3.550 3.575 3.525 3.575 100,000 355,375 3.5538 3.340 3.340 3.363 3.316 3.363 106,295 3.3433 0.71%
2002-06-04 0 3.525 3.525 3.550 3.500 3.525 121,000 426,250 3.5227 3.316 3.316 3.340 3.293 3.316 128,617 3.3141 -0.70%
2002-06-03 0 3.550 3.525 3.550 3.525 3.550 97,500 344,188 3.5301 3.340 3.316 3.340 3.316 3.340 103,637 3.3211 1.43%
2002-05-31 0 3.500 3.500 3.575 3.500 3.500 72,500 253,750 3.5000 3.293 3.293 3.363 3.293 3.293 77,064 3.2927 -0.71%
2002-05-30 0 3.525 3.500 3.525 3.500 3.550 397,000 1,395,988 3.5163 3.316 3.293 3.316 3.293 3.340 421,990 3.3081 -0.70%
2002-05-29 0 3.550 3.550 3.575 3.550 3.600 173,000 617,888 3.5716 3.340 3.340 3.363 3.340 3.387 183,890 3.3601 -0.70%
2002-05-28 0 3.575 3.575 3.600 3.575 3.600 169,500 607,263 3.5827 3.363 3.363 3.387 3.363 3.387 180,169 3.3705 0.00%
2002-05-27 0 3.575 3.575 3.600 3.575 3.600 163,000 585,500 3.5920 3.363 3.363 3.387 3.363 3.387 173,260 3.3793 -0.69%
2002-05-24 0 3.600 3.575 3.625 3.600 3.600 123,500 444,600 3.6000 3.387 3.363 3.410 3.387 3.387 131,274 3.3868 0.00%
2002-05-23 0 3.600 3.600 3.625 3.600 3.625 284,000 1,022,600 3.6007 3.387 3.387 3.410 3.387 3.410 301,877 3.3875 -0.69%
2002-05-22 0 3.625 3.600 3.650 3.600 3.650 193,000 699,875 3.6263 3.410 3.387 3.434 3.387 3.434 205,149 3.4115 0.69%
2002-05-21 0 3.600 3.600 3.650 3.600 3.675 233,000 848,525 3.6417 3.387 3.387 3.434 3.387 3.457 247,667 3.4261 -2.04%
2002-05-17 0 3.675 3.675 3.700 3.650 3.675 117,500 431,738 3.6744 3.457 3.457 3.481 3.434 3.457 124,896 3.4568 0.00%
2002-05-16 0 3.675 3.675 3.700 3.650 3.675 174,000 639,425 3.6749 3.457 3.457 3.481 3.434 3.457 184,953 3.4572 -0.68%
2002-05-15 0 3.700 3.675 3.700 3.675 3.700 122,000 449,613 3.6854 3.481 3.457 3.481 3.457 3.481 129,679 3.4671 0.68%
2002-05-14 0 3.675 3.650 3.675 3.650 3.725 173,000 638,050 3.6882 3.457 3.434 3.457 3.434 3.504 183,890 3.4697 0.00%
2002-05-13 0 3.675 3.650 3.675 3.625 3.675 57,080 208,457 3.6520 3.457 3.434 3.457 3.410 3.457 60,673 3.4357 0.68%
2002-05-10 0 3.650 3.625 3.650 3.625 3.650 154,500 562,825 3.6429 3.434 3.410 3.434 3.410 3.434 164,225 3.4272 0.69%
2002-05-09 0 3.625 3.625 3.650 3.625 3.675 264,200 963,468 3.6467 3.410 3.410 3.434 3.410 3.457 280,830 3.4308 -0.68%
2002-05-08 0 3.650 3.650 3.700 3.650 3.700 112,500 413,050 3.6716 3.434 3.434 3.481 3.434 3.481 119,581 3.4541 -1.35%
2002-05-07 0 3.700 3.700 3.725 3.675 3.750 512,500 1,904,275 3.7157 3.481 3.481 3.504 3.457 3.528 544,760 3.4956 0.00%
2002-05-06 0 3.700 3.675 3.725 3.675 3.725 305,000 1,128,850 3.7011 3.481 3.457 3.504 3.457 3.504 324,199 3.4820 0.00%
2002-05-03 0 3.700 3.700 3.725 3.650 3.700 332,500 1,223,400 3.6794 3.481 3.481 3.504 3.434 3.481 353,430 3.4615 1.37%
2002-05-02 0 3.650 3.600 3.650 3.600 3.650 517,500 1,886,025 3.6445 3.434 3.387 3.434 3.387 3.434 550,075 3.4287 2.10%
2002-04-30 0 3.575 3.575 3.600 3.575 3.625 154,000 553,825 3.5963 3.363 3.363 3.387 3.363 3.410 163,694 3.3833 0.00%
2002-04-29 0 3.575 3.575 3.600 3.550 3.575 149,000 532,038 3.5707 3.363 3.363 3.387 3.340 3.363 158,379 3.3593 0.00%
2002-04-26 0 3.575 3.575 3.600 3.575 3.600 188,500 674,013 3.5757 3.363 3.363 3.387 3.363 3.387 200,365 3.3639 0.00%
2002-04-25 0 3.575 3.575 3.600 3.575 3.625 232,740 836,878 3.5958 3.363 3.363 3.387 3.363 3.410 247,390 3.3828 -0.69%
2002-04-24 0 3.600 3.600 3.700 3.575 3.625 399,000 1,431,275 3.5872 3.387 3.387 3.481 3.363 3.410 424,116 3.3747 0.70%
2002-04-23 0 3.575 3.550 3.575 3.525 3.575 143,500 510,100 3.5547 3.363 3.340 3.363 3.316 3.363 152,533 3.3442 0.70%
2002-04-22 0 3.550 3.550 3.575 3.550 3.600 187,500 670,013 3.5734 3.340 3.340 3.363 3.340 3.387 199,302 3.3618 0.00%
2002-04-19 0 3.550 3.550 3.600 3.550 3.575 127,000 452,263 3.5611 3.340 3.340 3.387 3.340 3.363 134,994 3.3502 -0.70%
2002-04-18 0 3.575 3.550 3.575 3.550 3.575 123,000 437,513 3.5570 3.363 3.340 3.363 3.340 3.363 130,742 3.3464 0.00%
2002-04-17 0 3.575 3.550 3.575 3.550 3.575 208,000 742,088 3.5677 3.363 3.340 3.363 3.340 3.363 221,093 3.3565 0.70%
2002-04-16 0 3.550 3.525 3.600 3.525 3.575 114,500 406,638 3.5514 3.340 3.316 3.387 3.316 3.363 121,707 3.3411 0.71%
2002-04-15 0 3.525 3.525 3.575 3.500 3.550 1,313,720 4,626,391 3.5216 3.316 3.316 3.363 3.293 3.340 1,396,414 3.3131 0.00%
2002-04-12 0 3.525 3.525 3.550 3.500 3.550 321,000 1,131,763 3.5257 3.316 3.316 3.340 3.293 3.340 341,206 3.3170 -0.70%
2002-04-11 0 3.550 3.525 3.575 3.525 3.600 274,000 978,025 3.5694 3.340 3.316 3.363 3.316 3.387 291,247 3.3581 -0.70%
2002-04-10 0 3.575 3.575 3.600 3.575 3.600 91,000 326,275 3.5854 3.363 3.363 3.387 3.363 3.387 96,728 3.3731 -1.11%
2002-04-09 0 3.675 3.675 3.700 3.675 3.700 242,500 891,313 3.6755 3.401 3.401 3.424 3.401 3.424 262,043 3.4014 0.00%
2002-04-08 0 3.675 3.650 3.675 3.650 3.700 76,000 279,650 3.6796 3.401 3.378 3.401 3.378 3.424 82,125 3.4052 0.68%
2002-04-04 0 3.650 3.650 3.675 3.650 3.650 29,500 107,675 3.6500 3.378 3.378 3.401 3.378 3.378 31,877 3.3778 0.69%
2002-04-03 0 3.625 3.625 3.650 3.600 3.650 476,500 1,725,950 3.6221 3.355 3.355 3.378 3.332 3.378 514,901 3.3520 0.00%
2002-04-02 0 3.625 3.625 3.700 3.600 3.650 350,000 1,272,225 3.6349 3.355 3.355 3.424 3.332 3.378 378,206 3.3638 -0.68%
2002-03-28 0 3.650 3.625 3.650 3.650 3.650 100,500 366,825 3.6500 3.378 3.355 3.378 3.378 3.378 108,599 3.3778 0.00%
2002-03-27 0 3.650 3.650 3.675 3.650 3.650 351,500 1,282,975 3.6500 3.378 3.378 3.401 3.378 3.378 379,827 3.3778 0.00%
2002-03-26 0 3.650 3.650 3.700 3.650 3.675 267,000 979,275 3.6677 3.378 3.378 3.424 3.378 3.401 288,517 3.3942 -0.68%
2002-03-25 0 3.675 3.675 3.700 3.675 3.700 264,000 970,375 3.6757 3.401 3.401 3.424 3.401 3.424 285,275 3.4015 0.00%
2002-03-22 0 3.675 3.675 3.725 3.650 3.725 232,040 859,242 3.7030 3.401 3.401 3.447 3.378 3.447 250,740 3.4268 -0.68%
2002-03-21 0 3.700 3.700 3.725 3.650 3.800 1,096,500 4,112,975 3.7510 3.424 3.424 3.447 3.378 3.517 1,184,866 3.4713 0.00%
2002-03-20 0 3.700 3.675 3.700 3.650 3.750 226,000 834,450 3.6923 3.424 3.401 3.424 3.378 3.470 244,213 3.4169 0.00%
2002-03-19 0 3.700 3.675 3.700 3.700 3.775 353,000 1,313,950 3.7222 3.424 3.401 3.424 3.424 3.493 381,448 3.4446 0.68%
2002-03-18 0 3.675 3.675 3.700 3.675 3.725 126,000 464,263 3.6846 3.401 3.401 3.424 3.401 3.447 136,154 3.4098 0.68%
2002-03-15 0 3.650 3.650 3.675 3.625 3.700 218,960 801,246 3.6593 3.378 3.378 3.401 3.355 3.424 236,606 3.3864 -1.35%
2002-03-14 0 3.700 3.675 3.725 3.700 3.700 182,000 673,400 3.7000 3.424 3.401 3.447 3.424 3.424 196,667 3.4241 0.00%
2002-03-13 0 3.700 3.700 3.725 3.700 3.750 283,348 1,051,253 3.7101 3.424 3.424 3.447 3.424 3.470 306,183 3.4334 -0.67%
2002-03-12 0 3.725 3.700 3.725 3.725 3.775 408,500 1,526,738 3.7374 3.447 3.424 3.447 3.447 3.493 441,421 3.4587 0.00%
2002-03-11 0 3.725 3.725 3.750 3.700 3.750 774,367 2,895,355 3.7390 3.447 3.447 3.470 3.424 3.470 836,772 3.4601 1.36%
2002-03-08 0 3.675 3.675 3.700 3.650 3.725 1,396,100 5,150,695 3.6893 3.401 3.401 3.424 3.378 3.447 1,508,610 3.4142 1.38%
2002-03-07 0 3.625 3.600 3.625 3.475 3.650 1,080,500 3,884,075 3.5947 3.355 3.332 3.355 3.216 3.378 1,167,576 3.3266 5.07%
2002-03-06 0 3.450 3.450 3.500 3.450 3.525 797,000 2,770,213 3.4758 3.193 3.193 3.239 3.193 3.262 861,229 3.2166 -2.13%
2002-03-05 0 3.525 3.500 3.525 3.500 3.575 208,500 735,750 3.5288 3.262 3.239 3.262 3.239 3.308 225,303 3.2656 0.71%
2002-03-04 0 3.500 3.500 3.525 3.450 3.525 102,000 356,575 3.4958 3.239 3.239 3.262 3.193 3.262 110,220 3.2351 2.19%
2002-03-01 0 3.425 3.400 3.425 3.375 3.475 600,000 2,047,263 3.4121 3.170 3.146 3.170 3.123 3.216 648,353 3.1576 -2.14%
2002-02-28 0 3.500 3.475 3.500 3.475 3.525 277,500 970,950 3.4989 3.239 3.216 3.239 3.216 3.262 299,863 3.2380 -0.71%
2002-02-27 0 3.525 3.525 3.550 3.500 3.525 316,750 1,116,200 3.5239 3.262 3.262 3.285 3.239 3.262 342,277 3.2611 0.00%
2002-02-26 0 3.525 3.525 3.550 3.500 3.575 172,500 609,538 3.5336 3.262 3.262 3.285 3.239 3.308 186,402 3.2700 -0.70%
2002-02-25 0 3.550 3.525 3.550 3.500 3.550 150,000 528,150 3.5210 3.285 3.262 3.285 3.239 3.285 162,088 3.2584 0.00%
2002-02-22 0 3.550 3.550 3.575 3.550 3.600 200,960 722,412 3.5948 3.285 3.285 3.308 3.285 3.332 217,155 3.3267 -1.39%
2002-02-21 0 3.600 3.575 3.600 3.575 3.625 417,000 1,498,275 3.5930 3.332 3.308 3.332 3.308 3.355 450,606 3.3250 0.00%
2002-02-20 0 3.600 3.600 3.625 3.600 3.625 241,000 869,725 3.6088 3.332 3.332 3.355 3.332 3.355 260,422 3.3397 -0.69%
2002-02-19 0 3.625 3.625 3.650 3.625 3.675 263,367 957,571 3.6359 3.355 3.355 3.378 3.355 3.401 284,591 3.3647 0.69%
2002-02-18 0 3.600 3.600 3.625 3.575 3.600 397,000 1,427,700 3.5962 3.332 3.332 3.355 3.308 3.332 428,994 3.3280 0.70%
2002-02-15 0 3.575 3.575 3.600 3.575 3.575 246,000 879,450 3.5750 3.308 3.308 3.332 3.308 3.308 265,825 3.3084 0.00%
2002-02-11 0 3.575 3.575 3.600 3.575 3.600 85,000 304,625 3.5838 3.308 3.308 3.332 3.308 3.332 91,850 3.3165 0.70%
2002-02-08 0 3.550 3.525 3.550 3.500 3.550 177,500 623,688 3.5137 3.285 3.262 3.285 3.239 3.285 191,805 3.2517 0.71%
2002-02-07 0 3.525 3.525 3.550 3.525 3.575 216,000 763,400 3.5343 3.262 3.262 3.285 3.262 3.308 233,407 3.2707 -1.40%
2002-02-06 0 3.575 3.550 3.575 3.550 3.600 334,580 1,197,105 3.5779 3.308 3.285 3.308 3.285 3.332 361,543 3.3111 0.70%
2002-02-05 0 3.550 3.550 3.575 3.500 3.550 643,500 2,269,238 3.5264 3.285 3.285 3.308 3.239 3.285 695,359 3.2634 0.00%
2002-02-04 0 3.550 3.550 3.575 3.550 3.600 210,000 748,500 3.5643 3.285 3.285 3.308 3.285 3.332 226,924 3.2985 -0.70%
2002-02-01 0 3.575 3.575 3.600 3.575 3.600 201,000 719,350 3.5789 3.308 3.308 3.332 3.308 3.332 217,198 3.3119 -0.69%
2002-01-31 0 3.600 3.575 3.600 3.600 3.700 1,032,000 3,754,850 3.6384 3.332 3.308 3.332 3.332 3.424 1,115,168 3.3671 -1.37%
2002-01-30 0 3.650 3.650 3.675 3.625 3.700 232,500 848,888 3.6511 3.378 3.378 3.401 3.355 3.424 251,237 3.3788 -1.35%
2002-01-29 0 3.700 3.700 3.725 3.700 3.800 546,500 2,037,775 3.7288 3.424 3.424 3.447 3.424 3.517 590,542 3.4507 0.00%
2002-01-28 0 3.700 3.700 3.725 3.650 3.725 662,000 2,439,800 3.6855 3.424 3.424 3.447 3.378 3.447 715,350 3.4106 0.68%
2002-01-25 0 3.675 3.650 3.675 3.600 3.675 435,000 1,578,475 3.6287 3.401 3.378 3.401 3.332 3.401 470,056 3.3581 1.38%
2002-01-24 0 3.625 3.625 3.650 3.600 3.625 716,000 2,585,875 3.6116 3.355 3.355 3.378 3.332 3.355 773,702 3.3422 0.69%
2002-01-23 0 3.600 3.575 3.600 3.600 3.600 1,462,000 5,263,200 3.6000 3.332 3.308 3.332 3.332 3.332 1,579,821 3.3315 0.00%
2002-01-22 0 3.600 3.575 3.600 3.575 3.625 1,404,000 5,054,250 3.5999 3.332 3.308 3.332 3.308 3.355 1,517,147 3.3314 -0.69%
2002-01-21 0 3.625 3.625 3.650 3.600 3.650 1,512,000 5,475,775 3.6215 3.355 3.355 3.378 3.332 3.378 1,633,850 3.3515 0.69%
2002-01-18 0 3.600 3.575 3.600 3.600 3.625 1,004,000 3,614,925 3.6005 3.332 3.308 3.332 3.332 3.355 1,084,911 3.3320 -0.69%
2002-01-17 0 3.625 3.575 3.625 3.500 3.625 857,500 3,081,088 3.5931 3.355 3.308 3.355 3.239 3.355 926,605 3.3251 1.40%
2002-01-16 0 3.575 3.575 3.600 3.575 3.625 920,500 3,303,200 3.5885 3.308 3.308 3.332 3.308 3.355 994,682 3.3209 -1.38%
2002-01-15 0 3.625 3.625 3.650 3.600 3.650 647,800 2,343,300 3.6173 3.355 3.355 3.378 3.332 3.378 700,005 3.3475 -1.36%
2002-01-14 0 3.675 3.675 3.700 3.675 3.725 1,045,500 3,864,300 3.6961 3.401 3.401 3.424 3.401 3.447 1,129,756 3.4205 -2.00%
2002-01-11 0 3.750 3.750 3.775 3.750 3.875 1,475,500 5,563,725 3.7707 3.470 3.470 3.493 3.470 3.586 1,594,409 3.4895 -0.66%
2002-01-10 0 3.775 3.750 3.775 3.750 3.800 1,243,000 4,688,763 3.7721 3.493 3.470 3.493 3.470 3.517 1,343,172 3.4908 -1.95%
2002-01-09 0 3.850 3.850 3.875 3.800 3.900 3,535,000 13,591,788 3.8449 3.563 3.563 3.586 3.517 3.609 3,819,882 3.5582 -0.65%
2002-01-08 0 3.875 3.850 3.875 3.850 3.900 1,151,500 4,442,125 3.8577 3.586 3.563 3.586 3.563 3.609 1,244,298 3.5700 0.65%
2002-01-07 0 3.850 3.850 3.900 3.700 3.900 2,539,000 9,745,250 3.8382 3.563 3.563 3.609 3.424 3.609 2,743,615 3.5520 4.05%
2002-01-04 0 3.700 3.675 3.700 3.675 3.700 1,329,500 4,903,588 3.6883 3.424 3.401 3.424 3.401 3.424 1,436,643 3.4132 1.37%
2002-01-03 0 3.650 3.650 3.675 3.600 3.700 433,500 1,582,738 3.6511 3.378 3.378 3.401 3.332 3.424 468,435 3.3788 1.39%
2002-01-02 0 3.600 3.600 3.625 3.600 3.625 131,000 473,750 3.6164 3.332 3.332 3.355 3.332 3.355 141,557 3.3467 0.00%
2001-12-31 0 3.600 3.600 3.625 3.575 3.625 292,500 1,053,750 3.6026 3.332 3.332 3.355 3.308 3.355 316,072 3.3339 -0.69%
2001-12-28 0 3.625 3.600 3.625 3.600 3.625 766,000 2,774,425 3.6220 3.355 3.332 3.355 3.332 3.355 827,731 3.3518 0.00%
2001-12-27 0 3.625 3.600 3.625 3.625 3.650 1,105,000 4,005,700 3.6251 3.355 3.332 3.355 3.355 3.378 1,194,051 3.3547 0.00%
2001-12-24 0 3.625 3.625 3.650 3.625 3.625 1,105,000 4,005,625 3.6250 3.355 3.355 3.378 3.355 3.355 1,194,051 3.3547 0.00%
2001-12-21 0 3.625 3.600 3.650 3.625 3.625 1,437,500 5,210,938 3.6250 3.355 3.332 3.378 3.355 3.355 1,553,346 3.3547 -2.03%
2001-12-20 0 3.700 3.650 3.700 3.625 3.750 1,809,000 6,652,375 3.6774 3.424 3.378 3.424 3.355 3.470 1,954,785 3.4031 2.07%
2001-12-19 0 3.625 3.600 3.650 3.600 3.625 1,621,000 5,872,450 3.6227 3.355 3.332 3.378 3.332 3.355 1,751,635 3.3526 0.69%
2001-12-18 0 3.600 3.600 3.625 3.600 3.675 1,454,000 5,280,100 3.6314 3.332 3.332 3.355 3.332 3.401 1,571,176 3.3606 -1.37%
2001-12-17 0 3.650 3.625 3.675 3.600 3.675 1,457,500 5,318,325 3.6489 3.378 3.355 3.401 3.332 3.401 1,574,958 3.3768 1.39%
2001-12-14 0 3.600 3.575 3.600 3.550 3.600 1,788,000 6,379,700 3.5681 3.332 3.308 3.332 3.285 3.332 1,932,093 3.3020 0.70%
2001-12-13 0 3.575 3.575 3.600 3.525 3.650 2,419,400 8,626,980 3.5658 3.308 3.308 3.332 3.262 3.378 2,614,377 3.2998 -1.38%
2001-12-12 0 3.625 3.625 3.650 3.525 3.625 2,795,000 9,950,200 3.5600 3.355 3.355 3.378 3.262 3.355 3,020,246 3.2945 2.11%
2001-12-11 0 3.550 3.550 3.575 3.550 3.625 4,116,000 14,644,250 3.5579 3.285 3.285 3.308 3.285 3.355 4,447,704 3.2925 1.43%
2001-12-10 0 3.500 3.475 3.525 3.475 3.575 3,505,500 12,331,613 3.5178 3.239 3.216 3.262 3.216 3.308 3,788,004 3.2554 -1.41%
2001-12-07 0 3.550 3.550 3.600 3.500 3.550 3,234,000 11,402,200 3.5257 3.285 3.285 3.332 3.239 3.285 3,494,624 3.2628 1.43%
2001-12-06 0 3.500 3.500 3.525 3.500 3.625 2,505,664 8,970,807 3.5802 3.239 3.239 3.262 3.239 3.355 2,707,593 3.3132 -2.10%
2001-12-05 0 3.575 3.575 3.600 3.575 3.675 4,104,500 14,897,525 3.6296 3.308 3.308 3.332 3.308 3.401 4,435,277 3.3589 -0.69%
2001-12-04 0 3.600 3.600 3.625 3.500 3.625 3,531,500 12,679,463 3.5904 3.332 3.332 3.355 3.239 3.355 3,816,100 3.3226 2.86%
2001-12-03 0 3.500 3.550 3.575 3.375 3.550 888,500 3,060,425 3.4445 3.239 3.285 3.308 3.123 3.285 960,103 3.1876 0.00%
2001-11-30 0 3.500 3.475 3.500 3.475 3.525 587,500 2,064,300 3.5137 3.239 3.216 3.239 3.216 3.262 634,846 3.2517 1.74%
2001-11-29 0 3.500 3.475 3.500 3.450 3.500 711,500 2,482,175 3.4887 3.183 3.161 3.183 3.138 3.183 782,249 3.1731 0.00%
2001-11-28 0 3.500 3.475 3.500 3.475 3.600 756,000 2,669,250 3.5308 3.183 3.161 3.183 3.161 3.274 831,174 3.2114 -4.11%
2001-11-27 0 3.650 3.600 3.650 3.600 3.750 1,250,764 4,572,587 3.6558 3.320 3.274 3.320 3.274 3.411 1,375,135 3.3252 -2.67%
2001-11-26 0 3.750 3.725 3.750 3.650 3.800 2,755,000 10,272,625 3.7287 3.411 3.388 3.411 3.320 3.456 3,028,947 3.3915 4.17%
2001-11-23 0 3.600 3.575 3.600 3.500 3.625 1,594,000 5,702,725 3.5776 3.274 3.252 3.274 3.183 3.297 1,752,502 3.2540 2.86%
2001-11-22 0 3.500 3.450 3.500 3.425 3.500 68,000 237,250 3.4890 3.183 3.138 3.183 3.115 3.183 74,762 3.1734 0.00%
2001-11-21 0 3.500 3.425 3.500 3.375 3.500 89,500 305,063 3.4085 3.183 3.115 3.183 3.070 3.183 98,400 3.1002 2.19%
2001-11-20 0 3.425 3.425 3.450 3.425 3.500 921,361 3,202,468 3.4758 3.115 3.115 3.138 3.115 3.183 1,012,978 3.1614 -1.44%
2001-11-19 0 3.475 3.450 3.475 3.425 3.500 203,500 703,550 3.4572 3.161 3.138 3.161 3.115 3.183 223,735 3.1446 0.72%
2001-11-16 0 3.450 3.450 3.500 3.450 3.500 404,000 1,409,550 3.4890 3.138 3.138 3.183 3.138 3.183 444,172 3.1734 -1.43%
2001-11-15 0 3.500 3.475 3.500 3.475 3.525 331,000 1,157,300 3.4964 3.183 3.161 3.183 3.161 3.206 363,913 3.1802 0.00%
2001-11-14 0 3.500 3.475 3.500 3.475 3.550 688,000 2,411,988 3.5058 3.183 3.161 3.183 3.161 3.229 756,412 3.1887 0.00%
2001-11-13 0 3.500 3.475 3.500 3.475 3.525 745,000 2,604,088 3.4954 3.183 3.161 3.183 3.161 3.206 819,080 3.1793 -0.71%
2001-11-12 0 3.525 3.475 3.525 3.475 3.575 649,424 2,285,742 3.5196 3.206 3.161 3.206 3.161 3.252 714,000 3.2013 1.44%
2001-11-09 0 3.475 3.475 3.500 3.475 3.550 641,500 2,251,500 3.5097 3.161 3.161 3.183 3.161 3.229 705,288 3.1923 -0.71%
2001-11-08 0 3.500 3.500 3.525 3.450 3.575 875,500 3,071,775 3.5086 3.183 3.183 3.206 3.138 3.252 962,557 3.1913 1.45%
2001-11-07 0 3.450 3.425 3.475 3.400 3.500 1,202,000 4,160,700 3.4615 3.138 3.115 3.161 3.092 3.183 1,321,522 3.1484 -0.72%
2001-11-06 0 3.475 3.475 3.500 3.475 3.600 1,069,000 3,794,875 3.5499 3.161 3.161 3.183 3.161 3.274 1,175,297 3.2289 -2.80%
2001-11-05 0 3.575 3.550 3.575 3.475 3.575 705,800 2,490,495 3.5286 3.252 3.229 3.252 3.161 3.252 775,982 3.2095 1.42%
2001-11-02 0 3.525 3.450 3.525 3.425 3.600 1,764,000 6,108,588 3.4629 3.206 3.138 3.206 3.115 3.274 1,939,406 3.1497 0.00%
2001-11-01 0 3.525 3.500 3.525 3.300 3.550 2,127,220 7,377,175 3.4680 3.206 3.183 3.206 3.002 3.229 2,338,743 3.1543 7.63%
2001-10-31 0 3.275 3.275 3.300 3.150 3.325 2,250,500 7,347,575 3.2649 2.979 2.979 3.002 2.865 3.024 2,474,281 2.9696 3.15%
2001-10-30 0 3.175 3.150 3.175 2.975 3.175 1,134,500 3,554,975 3.1335 2.888 2.865 2.888 2.706 2.888 1,247,311 2.8501 4.96%
2001-10-29 0 3.025 3.000 3.025 2.950 3.025 420,500 1,259,813 2.9960 2.751 2.729 2.751 2.683 2.751 462,313 2.7250 0.00%
2001-10-26 0 3.025 3.025 3.050 3.000 3.075 555,440 1,687,701 3.0385 2.751 2.751 2.774 2.729 2.797 610,671 2.7637 -0.82%
2001-10-24 0 3.050 3.050 3.075 2.975 3.125 1,039,000 3,166,650 3.0478 2.774 2.774 2.797 2.706 2.842 1,142,314 2.7721 3.39%
2001-10-23 0 2.950 2.925 2.950 2.900 2.950 600,000 1,752,000 2.9200 2.683 2.660 2.683 2.638 2.683 659,662 2.6559 1.72%
2001-10-22 0 2.900 2.850 2.900 2.900 2.900 25,000 72,500 2.9000 2.638 2.592 2.638 2.638 2.638 27,486 2.6377 0.00%
2001-10-19 0 2.900 2.875 2.900 2.875 2.900 216,000 623,000 2.8843 2.638 2.615 2.638 2.615 2.638 237,478 2.6234 0.87%
2001-10-18 0 2.875 2.850 2.875 2.850 2.900 236,000 678,825 2.8764 2.615 2.592 2.615 2.592 2.638 259,467 2.6162 -1.71%
2001-10-17 0 2.925 2.925 2.950 2.925 2.950 154,000 454,150 2.9490 2.660 2.660 2.683 2.660 2.683 169,313 2.6823 0.86%
2001-10-16 0 2.900 2.900 2.925 2.900 2.925 137,500 399,125 2.9027 2.638 2.638 2.660 2.638 2.660 151,172 2.6402 0.87%
2001-10-15 0 2.875 2.900 2.925 2.875 2.925 342,000 995,750 2.9115 2.615 2.638 2.660 2.615 2.660 376,007 2.6482 0.00%
2001-10-12 0 2.875 2.850 2.900 2.850 3.000 434,000 1,254,250 2.8900 2.615 2.592 2.638 2.592 2.729 477,155 2.6286 -4.17%
2001-10-11 0 3.000 2.975 3.000 2.975 3.050 836,000 2,508,175 3.0002 2.729 2.706 2.729 2.706 2.774 919,129 2.7289 0.84%
2001-10-10 0 2.975 2.950 2.975 2.950 3.000 338,000 999,925 2.9584 2.706 2.683 2.706 2.683 2.729 371,609 2.6908 -1.65%
2001-10-09 0 3.025 3.000 3.025 2.950 3.025 573,200 1,713,818 2.9899 2.751 2.729 2.751 2.683 2.751 630,197 2.7195 4.31%
2001-10-08 0 2.900 2.850 2.900 2.825 2.925 520,500 1,497,325 2.8767 2.638 2.592 2.638 2.569 2.660 572,257 2.6165 -3.33%
2001-10-05 0 3.000 3.000 3.025 2.900 3.100 862,000 2,545,163 2.9526 2.729 2.729 2.751 2.638 2.820 947,714 2.6856 -4.00%
2001-10-04 0 3.125 3.050 3.125 3.000 3.125 321,500 980,500 3.0498 2.842 2.774 2.842 2.729 2.842 353,469 2.7739 5.04%
2001-10-03 0 2.975 2.950 2.975 2.925 3.000 380,500 1,125,200 2.9572 2.706 2.683 2.706 2.660 2.729 418,336 2.6897 1.71%
2001-09-28 0 2.925 2.925 2.950 2.900 2.950 335,000 978,525 2.9210 2.660 2.660 2.683 2.638 2.683 368,311 2.6568 0.86%
2001-09-27 0 2.900 2.875 2.900 2.800 2.900 184,000 530,000 2.8804 2.638 2.615 2.638 2.547 2.638 202,296 2.6199 3.57%
2001-09-26 0 2.800 2.775 2.825 2.775 2.850 206,000 578,675 2.8091 2.547 2.524 2.569 2.524 2.592 226,484 2.5550 -0.88%
2001-09-25 0 2.825 2.800 2.825 2.750 2.825 400,500 1,120,600 2.7980 2.569 2.547 2.569 2.501 2.569 440,324 2.5449 3.67%
2001-09-24 0 2.725 2.725 2.750 2.625 2.725 272,500 729,938 2.6787 2.479 2.479 2.501 2.388 2.479 299,596 2.4364 4.81%
2001-09-21 0 2.600 2.550 2.600 2.500 2.600 186,000 472,950 2.5427 2.365 2.319 2.365 2.274 2.365 204,495 2.3128 -1.89%
2001-09-20 0 2.650 2.600 2.675 2.550 2.650 236,351 618,585 2.6172 2.410 2.365 2.433 2.319 2.410 259,853 2.3805 2.91%
2001-09-19 0 2.575 2.575 2.625 2.550 2.700 1,351,500 3,501,963 2.5912 2.342 2.342 2.388 2.319 2.456 1,485,888 2.3568 -1.90%
2001-09-18 0 2.625 2.625 2.650 2.625 2.750 328,500 885,100 2.6944 2.388 2.388 2.410 2.388 2.501 361,165 2.4507 0.00%
2001-09-17 0 2.625 2.600 2.625 2.600 2.725 397,000 1,058,525 2.6663 2.388 2.365 2.388 2.365 2.479 436,476 2.4252 -4.55%
2001-09-14 0 2.750 2.750 2.775 2.750 2.950 498,000 1,403,775 2.8188 2.501 2.501 2.524 2.501 2.683 547,519 2.5639 -5.17%
2001-09-13 0 2.900 2.875 2.950 2.900 3.025 737,000 2,176,350 2.9530 2.638 2.615 2.683 2.638 2.751 810,285 2.6859 -1.69%
2001-09-12 0 2.950 2.925 2.950 2.800 3.075 748,000 2,229,213 2.9802 2.683 2.660 2.683 2.547 2.797 822,378 2.7107 -11.94%
2001-09-11 0 3.350 3.325 3.350 3.275 3.350 310,720 1,021,921 3.2889 3.047 3.024 3.047 2.979 3.047 341,617 2.9914 2.29%
2001-09-10 0 3.275 3.275 3.300 3.225 3.300 118,500 386,363 3.2604 2.979 2.979 3.002 2.933 3.002 130,283 2.9656 0.00%
2001-09-07 0 3.275 3.250 3.300 3.275 3.375 270,000 895,550 3.3169 2.979 2.956 3.002 2.979 3.070 296,848 3.0169 -3.68%
2001-09-06 0 3.400 3.400 3.425 3.400 3.450 243,000 827,975 3.4073 3.092 3.092 3.115 3.092 3.138 267,163 3.0991 -0.73%
2001-09-05 0 3.425 3.400 3.450 3.375 3.450 218,500 747,525 3.4212 3.115 3.092 3.138 3.070 3.138 240,227 3.1117 2.24%
2001-09-04 0 3.350 3.350 3.375 3.325 3.350 101,000 337,075 3.3374 3.047 3.047 3.070 3.024 3.047 111,043 3.0355 0.00%
2001-09-03 0 3.350 3.325 3.375 3.200 3.375 195,500 645,838 3.3035 3.047 3.024 3.070 2.911 3.070 214,940 3.0047 0.00%
2001-08-31 0 3.350 3.350 3.375 3.350 3.375 179,500 602,113 3.3544 3.047 3.047 3.070 3.047 3.070 197,349 3.0510 -2.90%
2001-08-30 0 3.450 3.375 3.450 3.300 3.450 95,000 319,925 3.3676 3.138 3.070 3.138 3.002 3.138 104,446 3.0631 2.99%
2001-08-29 0 3.350 3.350 3.400 3.350 3.425 102,700 347,713 3.3857 3.047 3.047 3.092 3.047 3.115 112,912 3.0795 -1.47%
2001-08-28 0 3.400 3.375 3.400 3.350 3.425 260,000 881,013 3.3885 3.092 3.070 3.092 3.047 3.115 285,853 3.0820 0.74%
2001-08-27 0 3.375 3.350 3.375 3.325 3.375 58,000 194,288 3.3498 3.070 3.047 3.070 3.024 3.070 63,767 3.0468 0.75%
2001-08-24 0 3.350 3.350 3.375 3.275 3.350 320,500 1,065,250 3.3237 3.047 3.047 3.070 2.979 3.047 352,369 3.0231 0.00%
2001-08-23 0 3.350 3.325 3.350 3.325 3.375 107,500 358,838 3.3380 3.047 3.024 3.047 3.024 3.070 118,189 3.0361 0.00%
2001-08-22 0 3.350 3.300 3.375 3.300 3.375 460,500 1,537,963 3.3398 3.047 3.002 3.070 3.002 3.070 506,290 3.0377 -0.74%
2001-08-21 0 3.375 3.350 3.375 3.325 3.375 409,500 1,370,138 3.3459 3.070 3.047 3.070 3.024 3.070 450,219 3.0433 1.50%
2001-08-20 0 3.325 3.325 3.350 3.300 3.375 203,000 674,713 3.3237 3.024 3.024 3.047 3.002 3.070 223,186 3.0231 -1.48%
2001-08-17 0 3.375 3.300 3.375 3.250 3.375 202,000 665,025 3.2922 3.070 3.002 3.070 2.956 3.070 222,086 2.9944 3.85%
2001-08-16 0 3.250 3.250 3.275 3.250 3.300 377,000 1,231,975 3.2678 2.956 2.956 2.979 2.956 3.002 414,488 2.9723 0.78%
2001-08-15 0 3.225 3.225 3.250 3.200 3.250 199,500 641,625 3.2162 2.933 2.933 2.956 2.911 2.956 219,338 2.9253 0.78%
2001-08-14 0 3.200 3.200 3.225 3.175 3.250 221,000 708,200 3.2045 2.911 2.911 2.933 2.888 2.956 242,975 2.9147 1.59%
2001-08-13 0 3.150 3.150 3.175 3.150 3.150 95,000 299,250 3.1500 2.865 2.865 2.888 2.865 2.865 104,446 2.8651 0.00%
2001-08-10 0 3.150 3.150 3.175 3.150 3.275 174,924 557,978 3.1898 2.865 2.865 2.888 2.865 2.979 192,318 2.9013 -3.08%
2001-08-09 0 3.250 3.100 3.250 3.075 3.250 309,500 961,088 3.1053 2.956 2.820 2.956 2.797 2.956 340,276 2.8244 3.17%
2001-08-08 0 3.150 3.150 3.175 3.125 3.200 100,000 316,450 3.1645 2.865 2.865 2.888 2.842 2.911 109,944 2.8783 0.80%
2001-08-07 0 3.125 3.125 3.150 3.100 3.175 730,924 2,290,181 3.1333 2.842 2.842 2.865 2.820 2.888 803,604 2.8499 -0.79%
2001-08-06 0 3.150 3.150 3.175 3.150 3.175 185,000 584,550 3.1597 2.865 2.865 2.888 2.865 2.888 203,396 2.8740 -0.79%
2001-08-03 0 3.175 3.175 3.200 3.175 3.300 684,000 2,200,175 3.2166 2.888 2.888 2.911 2.888 3.002 752,014 2.9257 -4.51%
2001-08-02 0 3.325 3.300 3.325 3.325 3.400 170,000 570,000 3.3529 3.024 3.002 3.024 3.024 3.092 186,904 3.0497 -0.75%
2001-08-01 0 3.350 3.350 3.375 3.200 3.400 228,460 760,364 3.3282 3.047 3.047 3.070 2.911 3.092 251,177 3.0272 3.08%
2001-07-31 0 3.250 3.250 3.325 3.250 3.350 496,000 1,631,425 3.2892 2.956 2.956 3.024 2.956 3.047 545,320 2.9917 -0.76%
2001-07-30 0 3.275 3.275 3.300 3.275 3.300 109,000 357,750 3.2821 2.979 2.979 3.002 2.979 3.002 119,839 2.9853 -0.76%
2001-07-27 0 3.300 3.300 3.325 3.300 3.350 169,000 561,950 3.3251 3.002 3.002 3.024 3.002 3.047 185,805 3.0244 0.76%
2001-07-26 0 3.275 3.275 3.300 3.275 3.325 739,000 2,431,300 3.2900 2.979 2.979 3.002 2.979 3.024 812,483 2.9924 -1.50%
2001-07-24 0 3.325 3.300 3.350 3.250 3.325 187,500 615,625 3.2833 3.024 3.002 3.047 2.956 3.024 206,144 2.9864 1.53%
2001-07-23 0 3.275 3.225 3.275 3.200 3.300 686,696 2,231,520 3.2496 2.979 2.933 2.979 2.911 3.002 754,979 2.9557 2.34%
2001-07-20 0 3.200 3.200 3.225 3.125 3.250 639,500 2,041,813 3.1928 2.911 2.911 2.933 2.842 2.956 703,090 2.9041 2.40%
2001-07-19 0 3.125 3.100 3.125 3.100 3.225 1,494,000 4,682,125 3.1340 2.842 2.820 2.842 2.820 2.933 1,642,558 2.8505 -4.58%
2001-07-18 0 3.275 3.250 3.275 3.250 3.325 295,500 972,413 3.2907 2.979 2.956 2.979 2.956 3.024 324,883 2.9931 -0.76%
2001-07-17 0 3.300 3.300 3.325 3.275 3.375 1,240,000 4,114,775 3.3184 3.002 3.002 3.024 2.979 3.070 1,363,301 3.0182 -2.94%
2001-07-16 0 3.400 3.375 3.400 3.400 3.600 1,370,000 4,781,475 3.4901 3.092 3.070 3.092 3.092 3.274 1,506,228 3.1745 -5.56%
2001-07-13 0 3.600 3.575 3.600 3.575 3.700 984,000 3,572,088 3.6302 3.274 3.252 3.274 3.252 3.365 1,081,845 3.3018 -2.04%
2001-07-12 0 3.675 3.675 3.700 3.650 3.700 65,000 239,850 3.6900 3.343 3.343 3.365 3.320 3.365 71,463 3.3563 0.68%
2001-07-11 0 3.650 3.650 3.700 3.650 3.700 247,500 912,400 3.6865 3.320 3.320 3.365 3.320 3.365 272,110 3.3530 -1.35%
2001-07-10 0 3.700 3.650 3.700 3.625 3.700 267,000 983,300 3.6828 3.365 3.320 3.365 3.297 3.365 293,550 3.3497 2.07%
2001-07-09 0 3.625 3.600 3.625 3.600 3.675 427,000 1,547,700 3.6246 3.297 3.274 3.297 3.274 3.343 469,459 3.2968 -1.36%
2001-07-05 0 3.675 3.675 3.700 3.675 3.725 373,000 1,381,400 3.7035 3.343 3.343 3.365 3.343 3.388 410,090 3.3685 -2.00%
2001-07-04 0 3.750 3.725 3.775 3.725 3.750 291,040 1,090,394 3.7465 3.411 3.388 3.434 3.388 3.411 319,980 3.4077 0.67%
2001-07-03 0 3.725 3.700 3.750 3.700 3.725 40,000 148,500 3.7125 3.388 3.365 3.411 3.365 3.388 43,977 3.3767 0.00%
2001-06-29 0 3.725 3.700 3.725 3.600 3.875 1,184,000 4,419,850 3.7330 3.388 3.365 3.388 3.274 3.525 1,301,733 3.3954 -3.25%
2001-06-28 0 3.850 3.850 3.875 3.650 3.875 543,500 2,017,675 3.7124 3.502 3.502 3.525 3.320 3.525 597,544 3.3766 4.05%
2001-06-27 0 3.700 3.675 3.700 3.650 3.725 480,000 1,768,650 3.6847 3.365 3.343 3.365 3.320 3.388 527,729 3.3514 -0.67%
2001-06-26 0 3.725 3.700 3.725 3.700 3.750 217,500 810,088 3.7245 3.388 3.365 3.388 3.365 3.411 239,127 3.3877 0.00%
2001-06-22 0 3.725 3.725 3.750 3.700 3.800 650,500 2,432,638 3.7396 3.388 3.388 3.411 3.365 3.456 715,183 3.4014 0.00%
2001-06-21 0 3.725 3.725 3.750 3.675 3.750 371,500 1,380,413 3.7158 3.388 3.388 3.411 3.343 3.411 408,441 3.3797 1.36%
2001-06-20 0 3.675 3.650 3.700 3.625 3.700 672,500 2,470,400 3.6735 3.343 3.320 3.365 3.297 3.365 739,371 3.3412 0.68%
2001-06-19 0 3.650 3.625 3.675 3.575 3.650 543,000 1,961,950 3.6132 3.320 3.297 3.343 3.252 3.320 596,994 3.2864 0.00%
2001-06-18 0 3.650 3.625 3.650 3.600 3.700 157,500 574,450 3.6473 3.320 3.297 3.320 3.274 3.365 173,161 3.3174 -0.68%
2001-06-15 0 3.675 3.650 3.675 3.475 3.675 860,500 3,055,400 3.5507 3.343 3.320 3.343 3.161 3.343 946,065 3.2296 2.08%
2001-06-14 0 3.600 3.575 3.600 3.600 3.825 1,634,500 6,051,325 3.7022 3.274 3.252 3.274 3.274 3.479 1,797,029 3.3674 -7.10%
2001-06-13 0 3.875 3.875 3.900 3.800 3.950 393,500 1,527,463 3.8817 3.525 3.525 3.547 3.456 3.593 432,628 3.5307 -2.52%
2001-06-12 0 3.975 3.950 3.975 3.950 4.100 1,345,500 5,362,975 3.9859 3.615 3.593 3.615 3.593 3.729 1,479,292 3.6254 -3.05%
2001-06-11 0 4.100 4.075 4.100 4.050 4.175 1,252,000 5,166,400 4.1265 3.729 3.706 3.729 3.684 3.797 1,376,494 3.7533 -0.61%
2001-06-08 0 4.125 4.100 4.125 4.025 4.300 2,348,000 9,618,338 4.0964 3.752 3.729 3.752 3.661 3.911 2,581,477 3.7259 -0.60%
2001-06-07 0 4.150 4.100 4.150 3.775 4.200 494,500 1,923,563 3.8899 3.775 3.729 3.775 3.434 3.820 543,671 3.5381 9.21%
2001-06-06 0 3.800 3.775 3.800 3.775 3.825 673,000 2,558,688 3.8019 3.456 3.434 3.456 3.434 3.479 739,921 3.4581 0.00%
2001-06-05 0 3.800 3.775 3.800 3.750 3.900 532,500 2,022,688 3.7985 3.456 3.434 3.456 3.411 3.547 585,450 3.4549 -1.94%
2001-06-04 0 3.875 3.850 3.875 3.800 3.875 1,376,000 5,302,038 3.8532 3.525 3.502 3.525 3.456 3.525 1,512,824 3.5047 2.65%
2001-06-01 0 3.775 3.750 3.800 3.650 3.850 1,562,500 5,845,538 3.7411 3.434 3.411 3.456 3.320 3.502 1,717,869 3.4028 -1.95%
2001-05-31 0 3.850 3.825 3.850 3.775 3.900 1,402,000 5,380,963 3.8381 3.502 3.479 3.502 3.434 3.547 1,541,410 3.4909 -1.28%
2001-05-30 0 3.900 3.900 3.925 3.775 3.950 2,021,500 7,764,088 3.8408 3.547 3.547 3.570 3.434 3.593 2,222,511 3.4934 -1.27%
2001-05-29 0 3.950 3.950 3.975 3.950 4.100 1,364,000 5,448,575 3.9946 3.593 3.593 3.615 3.593 3.729 1,499,631 3.6333 -4.82%
2001-05-28 0 4.150 4.150 4.175 4.025 4.200 2,245,500 9,240,263 4.1150 3.775 3.775 3.797 3.661 3.820 2,468,784 3.7428 3.11%
2001-05-25 0 4.025 4.000 4.025 3.875 4.075 2,184,500 8,702,250 3.9836 3.661 3.638 3.661 3.525 3.706 2,401,719 3.6233 5.92%
2001-05-24 0 3.800 3.800 3.825 3.750 3.800 294,480 1,112,728 3.7786 3.456 3.456 3.479 3.411 3.456 323,762 3.4369 0.00%
2001-05-23 0 3.800 3.775 3.800 3.775 3.850 545,000 2,081,538 3.8193 3.456 3.434 3.456 3.434 3.502 599,193 3.4739 -1.30%
2001-05-22 0 3.850 3.800 3.850 3.750 3.850 808,500 3,065,775 3.7919 3.502 3.456 3.502 3.411 3.502 888,894 3.4490 4.05%
2001-05-21 0 3.700 3.700 3.725 3.700 3.800 570,500 2,134,513 3.7415 3.365 3.365 3.388 3.365 3.456 627,228 3.4031 -1.33%
2001-05-18 0 3.750 3.725 3.750 3.725 3.875 1,717,500 6,513,325 3.7923 3.411 3.388 3.411 3.388 3.525 1,888,282 3.4493 -0.66%
2001-05-17 0 3.775 3.750 3.775 3.525 3.850 2,576,960 9,520,140 3.6943 3.434 3.411 3.434 3.206 3.502 2,833,203 3.3602 7.86%
2001-05-16 0 3.500 3.500 3.550 3.475 3.625 1,712,000 6,076,538 3.5494 3.183 3.183 3.229 3.161 3.297 1,882,235 3.2284 0.72%
2001-05-15 0 3.475 3.475 3.500 3.275 3.550 1,777,700 6,131,593 3.4492 3.161 3.161 3.183 2.979 3.229 1,954,468 3.1372 6.11%
2001-05-14 0 3.275 3.275 3.300 3.200 3.325 512,301 1,672,048 3.2638 2.979 2.979 3.002 2.911 3.024 563,242 2.9686 1.55%
2001-05-11 0 3.225 3.200 3.225 3.200 3.275 1,184,700 3,812,533 3.2181 2.933 2.911 2.933 2.911 2.979 1,302,502 2.9271 -1.53%
2001-05-10 0 3.275 3.250 3.275 3.225 3.275 772,000 2,524,400 3.2699 2.979 2.956 2.979 2.933 2.979 848,765 2.9742 0.00%
2001-05-09 0 3.275 3.275 3.300 3.225 3.300 125,000 406,900 3.2552 2.979 2.979 3.002 2.933 3.002 137,430 2.9608 1.55%
2001-05-08 0 3.225 3.225 3.250 3.225 3.250 519,801 1,681,771 3.2354 2.933 2.933 2.956 2.933 2.956 571,488 2.9428 0.78%
2001-05-07 0 3.200 3.200 3.250 3.175 3.250 835,000 2,680,175 3.2098 2.911 2.911 2.956 2.888 2.956 918,029 2.9195 0.00%
2001-05-04 0 3.200 3.200 3.250 3.200 3.225 299,500 964,988 3.2220 2.911 2.911 2.956 2.911 2.933 329,281 2.9306 -2.29%
2001-05-03 0 3.275 3.275 3.300 3.275 3.375 404,000 1,335,675 3.3061 2.979 2.979 3.002 2.979 3.070 444,172 3.0071 -1.50%
2001-05-02 0 3.325 3.325 3.350 3.300 3.400 296,000 985,675 3.3300 3.024 3.024 3.047 3.002 3.092 325,433 3.0288 3.10%
2001-04-27 0 3.225 3.225 3.275 3.225 3.250 53,059 171,383 3.2300 2.933 2.933 2.979 2.933 2.956 58,335 2.9379 -0.77%
2001-04-26 0 3.250 3.225 3.275 3.200 3.300 100,000 326,600 3.2660 2.956 2.933 2.979 2.911 3.002 109,944 2.9706 -0.76%
2001-04-25 0 3.275 3.250 3.275 3.250 3.275 258,500 845,625 3.2713 2.979 2.956 2.979 2.956 2.979 284,204 2.9754 1.55%
2001-04-24 0 3.225 3.225 3.250 3.200 3.250 165,000 532,538 3.2275 2.933 2.933 2.956 2.911 2.956 181,407 2.9356 -0.77%
2001-04-23 0 3.250 3.225 3.275 3.150 3.250 137,000 441,675 3.2239 2.956 2.933 2.979 2.865 2.956 150,623 2.9323 3.17%
2001-04-20 0 3.150 3.150 3.175 3.125 3.175 332,000 1,054,375 3.1758 2.865 2.865 2.888 2.842 2.888 365,013 2.8886 0.80%
2001-04-19 0 3.125 3.125 3.175 3.100 3.200 263,000 829,088 3.1524 2.842 2.842 2.888 2.820 2.911 289,152 2.8673 0.81%
2001-04-18 0 3.100 3.100 3.150 3.050 3.125 203,500 630,525 3.0984 2.820 2.820 2.865 2.774 2.842 223,735 2.8182 3.33%
2001-04-17 0 3.000 3.000 3.075 3.000 3.050 164,000 494,850 3.0174 2.729 2.729 2.797 2.729 2.774 180,308 2.7445 -1.64%
2001-04-12 0 3.050 3.025 3.150 3.000 3.100 313,000 951,213 3.0390 2.774 2.751 2.865 2.729 2.820 344,124 2.7642 2.52%
2001-04-11 0 2.975 2.975 3.000 2.950 3.000 172,500 512,463 2.9708 2.706 2.706 2.729 2.683 2.729 189,653 2.7021 2.59%
2001-04-10 0 2.900 2.875 2.975 2.850 2.925 161,000 465,500 2.8913 2.638 2.615 2.706 2.592 2.660 177,009 2.6298 0.35%
2001-04-09 0 2.950 2.950 2.975 2.875 3.000 735,000 2,152,775 2.9289 2.629 2.629 2.651 2.562 2.673 824,863 2.6099 -3.28%
2001-04-06 0 3.050 3.025 3.100 3.050 3.150 306,000 945,838 3.0910 2.718 2.695 2.762 2.718 2.807 343,412 2.7542 -1.61%
2001-04-04 0 3.100 3.075 3.100 3.050 3.125 149,500 461,550 3.0873 2.762 2.740 2.762 2.718 2.785 167,778 2.7510 -3.88%
2001-04-03 0 3.225 3.200 3.225 3.200 3.275 189,501 611,078 3.2247 2.874 2.851 2.874 2.851 2.918 212,670 2.8734 -2.27%
2001-04-02 0 3.300 3.250 3.300 3.200 3.300 329,500 1,069,200 3.2449 2.940 2.896 2.940 2.851 2.940 369,785 2.8914 3.12%
2001-03-30 0 3.200 3.200 3.225 3.200 3.225 185,000 593,275 3.2069 2.851 2.851 2.874 2.851 2.874 207,618 2.8575 0.79%
2001-03-29 0 3.175 3.150 3.200 3.050 3.200 298,500 938,825 3.1451 2.829 2.807 2.851 2.718 2.851 334,995 2.8025 0.79%
2001-03-28 0 3.150 3.150 3.175 3.150 3.250 312,500 994,450 3.1822 2.807 2.807 2.829 2.807 2.896 350,707 2.8356 0.00%
2001-03-27 0 3.150 3.125 3.150 3.150 3.200 360,000 1,139,350 3.1649 2.807 2.785 2.807 2.807 2.851 404,014 2.8201 -1.56%
2001-03-26 0 3.200 3.200 3.250 3.050 3.200 481,000 1,511,775 3.1430 2.851 2.851 2.896 2.718 2.851 539,808 2.8006 4.92%
2001-03-23 0 3.050 3.050 3.100 2.975 3.150 1,500,000 4,564,000 3.0427 2.718 2.718 2.762 2.651 2.807 1,683,393 2.7112 -3.94%
2001-03-22 0 3.175 3.150 3.175 3.125 3.200 495,000 1,570,775 3.1733 2.829 2.807 2.829 2.785 2.851 555,520 2.8276 -2.31%
2001-03-21 0 3.250 3.225 3.275 3.175 3.250 1,099,500 3,527,538 3.2083 2.896 2.874 2.918 2.829 2.896 1,233,927 2.8588 0.78%
2001-03-20 0 3.225 3.200 3.225 3.200 3.300 864,000 2,786,363 3.2250 2.874 2.851 2.874 2.851 2.940 969,634 2.8736 0.00%
2001-03-19 0 3.225 3.225 3.250 3.200 3.325 1,093,000 3,563,450 3.2602 2.874 2.874 2.896 2.851 2.963 1,226,632 2.9051 -0.77%
2001-03-16 0 3.250 3.225 3.250 3.175 3.250 1,104,500 3,545,050 3.2096 2.896 2.874 2.896 2.829 2.896 1,239,538 2.8600 0.78%
2001-03-15 0 3.225 3.200 3.225 3.100 3.275 1,434,500 4,552,175 3.1734 2.874 2.851 2.874 2.762 2.918 1,609,885 2.8276 0.78%
2001-03-14 0 3.200 3.200 3.225 3.200 3.375 558,500 1,821,538 3.2615 2.851 2.851 2.874 2.851 3.007 626,783 2.9062 -3.76%
2001-03-13 0 3.325 3.325 3.350 3.175 3.325 1,123,000 3,620,325 3.2238 2.963 2.963 2.985 2.829 2.963 1,260,300 2.8726 -3.62%
2001-03-12 0 3.450 3.425 3.450 3.400 3.575 470,500 1,625,413 3.4547 3.074 3.052 3.074 3.030 3.186 528,024 3.0783 -4.17%
2001-03-09 0 3.600 3.600 3.675 3.575 3.650 448,000 1,613,488 3.6015 3.208 3.208 3.275 3.186 3.252 502,773 3.2092 0.00%
2001-03-08 0 3.600 3.600 3.625 3.575 3.675 871,000 3,149,325 3.6158 3.208 3.208 3.230 3.186 3.275 977,490 3.2218 -0.69%
2001-03-07 0 3.625 3.625 3.650 3.625 3.750 836,500 3,059,650 3.6577 3.230 3.230 3.252 3.230 3.341 938,772 3.2592 -2.03%
2001-03-06 0 3.700 3.675 3.700 3.625 3.725 546,500 2,006,138 3.6709 3.297 3.275 3.297 3.230 3.319 613,316 3.2710 2.78%
2001-03-05 0 3.600 3.600 3.625 3.550 3.700 992,000 3,579,875 3.6087 3.208 3.208 3.230 3.163 3.297 1,113,284 3.2156 -2.04%
2001-03-02 0 3.675 3.675 3.700 3.675 3.750 832,500 3,104,250 3.7288 3.275 3.275 3.297 3.275 3.341 934,283 3.3226 -2.00%
2001-03-01 0 3.750 3.725 3.775 3.750 3.875 939,000 3,564,425 3.7960 3.341 3.319 3.364 3.341 3.453 1,053,804 3.3824 -0.66%
2001-02-28 0 3.775 3.775 3.800 3.750 3.950 1,288,500 4,890,975 3.7959 3.364 3.364 3.386 3.341 3.520 1,446,035 3.3823 -3.82%
2001-02-27 0 3.925 3.900 3.925 3.900 4.000 531,000 2,088,150 3.9325 3.497 3.475 3.497 3.475 3.564 595,921 3.5041 -1.26%
2001-02-26 0 3.975 3.975 4.000 3.950 4.025 586,500 2,342,263 3.9936 3.542 3.542 3.564 3.520 3.587 658,207 3.5586 -0.63%
2001-02-23 0 4.000 4.000 4.025 3.950 4.075 1,310,500 5,270,588 4.0218 3.564 3.564 3.587 3.520 3.631 1,470,724 3.5837 2.56%
2001-02-22 0 3.900 3.875 3.900 3.850 4.025 1,353,000 5,290,925 3.9105 3.475 3.453 3.475 3.431 3.587 1,518,420 3.4845 -3.11%
2001-02-21 0 4.025 4.025 4.050 3.950 4.075 1,226,500 4,941,438 4.0289 3.587 3.587 3.609 3.520 3.631 1,376,454 3.5900 0.00%
2001-02-20 0 4.025 4.000 4.025 3.975 4.075 1,465,500 5,877,700 4.0107 3.587 3.564 3.587 3.542 3.631 1,644,675 3.5738 -0.62%
2001-02-19 0 4.050 4.025 4.050 3.900 4.050 2,678,500 10,687,863 3.9902 3.609 3.587 3.609 3.475 3.609 3,005,979 3.5555 4.52%
2001-02-16 0 3.875 3.875 3.900 3.825 3.950 998,000 3,852,950 3.8607 3.453 3.453 3.475 3.408 3.520 1,120,017 3.4401 0.65%
2001-02-15 0 3.850 3.850 3.900 3.825 4.025 465,500 1,817,628 3.9047 3.431 3.431 3.475 3.408 3.587 522,413 3.4793 -1.28%
2001-02-14 0 3.900 3.900 3.925 3.900 4.075 1,783,397 7,086,314 3.9735 3.475 3.475 3.497 3.475 3.631 2,001,439 3.5406 -1.89%
2001-02-13 0 3.975 3.950 3.975 3.950 4.100 2,803,000 11,291,975 4.0285 3.542 3.520 3.542 3.520 3.653 3,145,700 3.5897 -2.45%
2001-02-12 0 4.075 4.050 4.075 3.775 4.125 4,423,500 17,726,288 4.0073 3.631 3.609 3.631 3.364 3.676 4,964,326 3.5707 8.67%
2001-02-09 0 3.750 3.750 3.775 3.675 3.775 1,671,500 6,165,148 3.6884 3.341 3.341 3.364 3.275 3.364 1,875,861 3.2866 0.00%
2001-02-08 0 3.750 3.725 3.750 3.700 3.750 509,672 1,895,794 3.7196 3.341 3.319 3.341 3.297 3.341 571,986 3.3144 0.00%
2001-02-07 0 3.750 3.725 3.750 3.750 3.825 546,500 2,071,500 3.7905 3.341 3.319 3.341 3.341 3.408 613,316 3.3775 -0.66%
2001-02-06 0 3.775 3.750 3.775 3.725 3.775 1,195,220 4,480,298 3.7485 3.364 3.341 3.364 3.319 3.364 1,341,350 3.3401 2.03%
2001-02-05 0 3.700 3.700 3.725 3.700 3.750 518,000 1,926,900 3.7199 3.297 3.297 3.319 3.297 3.341 581,332 3.3146 -1.33%
2001-02-02 0 3.750 3.725 3.750 3.700 3.750 235,500 877,275 3.7252 3.341 3.319 3.341 3.297 3.341 264,293 3.3193 0.67%
2001-02-01 0 3.725 3.700 3.725 3.725 3.800 263,500 987,425 3.7473 3.319 3.297 3.319 3.319 3.386 295,716 3.3391 -0.67%
2001-01-31 0 3.750 3.750 3.775 3.750 3.800 224,000 848,250 3.7868 3.341 3.341 3.364 3.341 3.386 251,387 3.3743 -0.66%
2001-01-30 0 3.775 3.750 3.775 3.775 3.925 959,500 3,699,375 3.8555 3.364 3.341 3.364 3.364 3.497 1,076,810 3.4355 -2.58%
2001-01-29 0 3.875 3.800 3.875 3.750 3.875 578,500 2,192,075 3.7892 3.453 3.386 3.453 3.341 3.453 649,229 3.3764 2.65%
2001-01-23 0 3.775 3.725 3.775 3.750 3.775 253,000 952,025 3.7629 3.364 3.319 3.364 3.341 3.364 283,932 3.3530 0.00%
2001-01-22 0 3.775 3.725 3.775 3.725 3.800 400,500 1,506,563 3.7617 3.364 3.319 3.364 3.319 3.386 449,466 3.3519 -0.66%
2001-01-19 0 3.800 3.775 3.800 3.700 3.825 703,000 2,640,313 3.7558 3.386 3.364 3.386 3.297 3.408 788,950 3.3466 -0.65%
2001-01-18 0 3.825 3.800 3.825 3.750 3.825 832,500 3,152,288 3.7865 3.408 3.386 3.408 3.341 3.408 934,283 3.3740 2.00%
2001-01-17 0 3.750 3.700 3.750 3.675 3.825 618,000 2,298,775 3.7197 3.341 3.297 3.341 3.275 3.408 693,558 3.3145 -1.96%
2001-01-16 0 3.825 3.825 3.850 3.750 3.900 2,792,980 10,703,514 3.8323 3.408 3.408 3.431 3.341 3.475 3,134,455 3.4148 2.68%
2001-01-15 0 3.725 3.700 3.750 3.550 3.725 1,108,500 4,032,188 3.6375 3.319 3.297 3.341 3.163 3.319 1,244,027 3.2412 1.36%
2001-01-12 0 3.675 3.650 3.675 3.425 3.700 2,104,500 7,547,925 3.5866 3.275 3.252 3.275 3.052 3.297 2,361,800 3.1958 8.09%
2001-01-11 0 3.400 3.375 3.400 3.375 3.725 2,217,500 7,862,613 3.5457 3.030 3.007 3.030 3.007 3.319 2,488,616 3.1594 -8.11%
2001-01-10 0 3.700 3.700 3.725 3.675 3.800 2,657,000 9,890,875 3.7226 3.297 3.297 3.319 3.275 3.386 2,981,850 3.3170 0.00%
2001-01-09 0 3.700 3.700 3.725 3.600 3.825 3,244,500 12,086,450 3.7252 3.297 3.297 3.319 3.208 3.408 3,641,179 3.3194 2.78%
2001-01-08 0 3.600 3.600 3.625 3.400 3.625 1,227,000 4,304,263 3.5080 3.208 3.208 3.230 3.030 3.230 1,377,015 3.1258 3.60%
2001-01-05 0 3.475 3.450 3.475 3.400 3.550 1,122,000 3,900,600 3.4765 3.096 3.074 3.096 3.030 3.163 1,259,178 3.0977 2.21%
2001-01-04 0 3.400 3.375 3.400 3.350 3.500 1,657,000 5,660,175 3.4159 3.030 3.007 3.030 2.985 3.119 1,859,588 3.0438 0.00%
2001-01-03 0 3.400 3.375 3.400 3.300 3.425 1,192,500 4,056,413 3.4016 3.030 3.007 3.030 2.940 3.052 1,338,297 3.0310 -0.73%
2001-01-02 0 3.425 3.400 3.425 3.225 3.425 1,499,000 5,070,150 3.3824 3.052 3.030 3.052 2.874 3.052 1,682,271 3.0139 3.79%
2000-12-29 0 3.300 3.300 3.325 3.125 3.300 3,030,000 9,793,525 3.2322 2.940 2.940 2.963 2.785 2.940 3,400,454 2.8801 5.60%
2000-12-28 0 3.125 3.100 3.125 3.075 3.125 341,000 1,055,250 3.0946 2.785 2.762 2.785 2.740 2.785 382,691 2.7574 0.00%
2000-12-27 0 3.125 3.100 3.125 3.100 3.175 318,500 994,175 3.1214 2.785 2.762 2.785 2.762 2.829 357,440 2.7814 0.81%
2000-12-22 0 3.100 3.100 3.125 3.075 3.150 343,926 1,069,528 3.1098 2.762 2.762 2.785 2.740 2.807 385,975 2.7710 -1.59%
2000-12-21 0 3.150 3.125 3.150 3.125 3.225 1,690,000 5,393,050 3.1912 2.807 2.785 2.807 2.785 2.874 1,896,623 2.8435 -2.33%
2000-12-20 0 3.225 3.200 3.225 2.975 3.250 3,138,500 9,720,100 3.0971 2.874 2.851 2.874 2.651 2.896 3,522,219 2.7597 6.61%
2000-12-19 0 3.025 3.000 3.025 3.000 3.050 1,420,000 4,300,650 3.0286 2.695 2.673 2.695 2.673 2.718 1,593,612 2.6987 0.83%
2000-12-18 0 3.000 3.000 3.025 2.975 3.050 911,500 2,747,138 3.0139 2.673 2.673 2.695 2.651 2.718 1,022,942 2.6855 0.00%
2000-12-15 0 3.000 3.000 3.025 3.000 3.075 2,391,000 7,252,063 3.0331 2.673 2.673 2.695 2.673 2.740 2,683,328 2.7026 -2.44%
2000-12-14 0 3.075 3.075 3.100 3.075 3.150 1,126,500 3,497,788 3.1050 2.740 2.740 2.762 2.740 2.807 1,264,228 2.7667 -1.60%
2000-12-13 0 3.125 3.125 3.150 3.075 3.175 2,175,500 6,795,613 3.1237 2.785 2.785 2.807 2.740 2.829 2,441,481 2.7834 1.63%
2000-12-12 0 3.075 3.050 3.100 3.000 3.125 5,628,500 17,334,475 3.0798 2.740 2.718 2.762 2.673 2.785 6,316,652 2.7443 4.24%
2000-12-11 0 2.950 2.950 2.975 2.925 3.000 1,151,500 3,405,913 2.9578 2.629 2.629 2.651 2.606 2.673 1,292,285 2.6356 0.00%
2000-12-08 0 2.950 2.925 2.950 2.925 3.025 3,323,500 9,848,613 2.9633 2.629 2.606 2.629 2.606 2.695 3,729,838 2.6405 0.00%
2000-12-07 0 2.950 2.950 3.000 2.850 3.050 6,139,000 18,072,925 2.9440 2.629 2.629 2.673 2.540 2.718 6,889,566 2.6232 1.72%
2000-12-06 0 2.900 2.875 2.900 2.850 3.050 5,789,000 16,876,425 2.9153 2.584 2.562 2.584 2.540 2.718 6,496,775 2.5977 0.87%
2000-12-05 0 2.875 2.850 2.875 2.700 3.050 7,780,000 22,763,938 2.9260 2.562 2.540 2.562 2.406 2.718 8,731,198 2.6072 8.49%
2000-12-04 0 2.650 2.650 2.675 2.525 2.675 2,103,000 5,484,700 2.6080 2.361 2.361 2.384 2.250 2.384 2,360,117 2.3239 4.95%
2000-12-01 0 2.525 2.500 2.525 2.475 2.550 1,484,500 3,724,413 2.5089 2.250 2.228 2.250 2.205 2.272 1,665,998 2.2355 0.00%
2000-11-30 0 2.525 2.500 2.525 2.500 2.625 1,436,500 3,665,188 2.5515 2.250 2.228 2.250 2.228 2.339 1,612,129 2.2735 -3.81%
2000-11-29 0 2.625 2.600 2.650 2.575 2.625 1,104,500 2,878,225 2.6059 2.339 2.317 2.361 2.294 2.339 1,239,538 2.3220 -1.87%
2000-11-28 0 2.675 2.650 2.675 2.650 2.700 603,500 1,606,775 2.6624 2.384 2.361 2.384 2.361 2.406 677,285 2.3724 -0.93%
2000-11-27 0 2.700 2.700 2.725 2.675 2.800 1,463,000 3,999,238 2.7336 2.406 2.406 2.428 2.384 2.495 1,641,869 2.4358 -0.92%
2000-11-24 0 2.725 2.700 2.725 2.650 2.750 2,049,000 5,531,825 2.6998 2.428 2.406 2.428 2.361 2.450 2,299,515 2.4056 0.93%
2000-11-23 0 2.800 2.775 2.800 2.725 2.850 1,361,000 3,760,600 2.7631 2.406 2.384 2.406 2.341 2.449 1,583,969 2.3742 0.90%
2000-11-22 0 2.775 2.775 2.800 2.725 2.950 2,331,900 6,533,053 2.8016 2.384 2.384 2.406 2.341 2.535 2,713,929 2.4072 -3.48%
2000-11-21 0 2.875 2.800 2.925 2.600 2.925 2,739,980 7,561,238 2.7596 2.470 2.406 2.513 2.234 2.513 3,188,863 2.3711 9.52%
2000-11-20 0 2.625 2.625 2.650 2.600 2.650 1,053,828 2,759,566 2.6186 2.255 2.255 2.277 2.234 2.277 1,226,474 2.2500 0.96%
2000-11-17 0 2.600 2.575 2.600 2.600 2.625 927,500 2,413,488 2.6021 2.234 2.213 2.234 2.234 2.255 1,079,450 2.2359 -0.95%
2000-11-16 0 2.625 2.600 2.650 2.600 2.625 492,500 1,285,375 2.6099 2.255 2.234 2.277 2.234 2.255 573,185 2.2425 0.96%
2000-11-15 0 2.600 2.575 2.625 2.600 2.725 828,500 2,174,650 2.6248 2.234 2.213 2.255 2.234 2.341 964,231 2.2553 -1.89%
2000-11-14 0 2.650 2.650 2.675 2.550 2.650 269,592 703,414 2.6092 2.277 2.277 2.298 2.191 2.277 313,759 2.2419 2.91%
2000-11-13 0 2.575 2.550 2.600 2.550 2.600 648,000 1,660,600 2.5627 2.213 2.191 2.234 2.191 2.234 754,160 2.2019 -2.83%
2000-11-10 0 2.650 2.625 2.650 2.625 2.675 182,000 481,400 2.6451 2.277 2.255 2.277 2.255 2.298 211,817 2.2727 0.00%
2000-11-09 0 2.650 2.625 2.650 2.650 2.725 555,000 1,482,638 2.6714 2.277 2.255 2.277 2.277 2.341 645,924 2.2954 -0.93%
2000-11-08 0 2.675 2.650 2.675 2.650 2.775 824,500 2,239,288 2.7159 2.298 2.277 2.298 2.277 2.384 959,576 2.3336 0.94%
2000-11-07 0 2.650 2.650 2.675 2.650 2.775 1,211,500 3,258,175 2.6894 2.277 2.277 2.298 2.277 2.384 1,409,977 2.3108 -4.50%
2000-11-06 0 2.775 2.750 2.800 2.725 2.825 1,540,000 4,283,125 2.7813 2.384 2.363 2.406 2.341 2.427 1,792,294 2.3897 1.83%
2000-11-03 0 2.725 2.700 2.725 2.675 2.750 1,498,100 4,053,593 2.7058 2.341 2.320 2.341 2.298 2.363 1,743,530 2.3249 1.87%
2000-11-02 0 2.675 2.675 2.700 2.625 2.750 4,707,500 12,548,875 2.6657 2.298 2.298 2.320 2.255 2.363 5,478,717 2.2905 3.88%
2000-11-01 0 2.575 2.550 2.575 2.525 2.600 1,475,000 3,803,838 2.5789 2.213 2.191 2.213 2.170 2.234 1,716,645 2.2159 1.98%
2000-10-31 0 2.525 2.525 2.550 2.500 2.550 1,515,000 3,846,800 2.5391 2.170 2.170 2.191 2.148 2.191 1,763,198 2.1817 -0.98%
2000-10-30 0 2.550 2.525 2.550 2.525 2.550 429,500 1,088,725 2.5349 2.191 2.170 2.191 2.170 2.191 499,864 2.1780 0.99%
2000-10-27 0 2.525 2.525 2.550 2.500 2.650 1,937,000 4,961,075 2.5612 2.170 2.170 2.191 2.148 2.277 2,254,333 2.2007 -1.94%
2000-10-26 0 2.575 2.550 2.600 2.575 2.650 881,500 2,293,475 2.6018 2.213 2.191 2.234 2.213 2.277 1,025,914 2.2355 -1.90%
2000-10-25 0 2.625 2.600 2.650 2.600 2.700 157,500 416,988 2.6475 2.255 2.234 2.277 2.234 2.320 183,303 2.2749 0.96%
2000-10-24 0 2.600 2.600 2.650 2.600 2.625 15,000 39,038 2.6025 2.234 2.234 2.277 2.234 2.255 17,457 2.2362 0.00%
2000-10-23 0 2.600 2.600 2.650 2.600 2.600 65,000 169,250 2.6038 2.234 2.234 2.277 2.234 2.234 75,649 2.2373 -0.95%
2000-10-20 0 2.625 2.600 2.625 2.600 2.675 346,000 909,188 2.6277 2.255 2.234 2.255 2.234 2.298 402,684 2.2578 2.94%
2000-10-19 0 2.550 2.550 2.600 2.450 2.550 99,500 246,275 2.4751 2.191 2.191 2.234 2.105 2.191 115,801 2.1267 2.00%
2000-10-18 0 2.500 2.475 2.550 2.475 2.700 1,079,000 2,755,225 2.5535 2.148 2.127 2.191 2.127 2.320 1,255,770 2.1941 -9.09%
2000-10-17 0 2.750 2.750 2.800 2.750 2.750 18,848 51,780 2.7472 2.363 2.363 2.406 2.363 2.363 21,936 2.3605 -0.90%
2000-10-16 0 2.775 2.750 2.800 2.775 2.825 240,000 672,000 2.8000 2.384 2.363 2.406 2.384 2.427 279,319 2.4059 0.91%
2000-10-13 0 2.750 2.750 2.850 2.700 2.750 228,000 619,400 2.7167 2.363 2.363 2.449 2.320 2.363 265,353 2.3343 0.00%
2000-10-12 0 2.750 2.725 2.825 2.700 2.750 294,000 804,525 2.7365 2.363 2.341 2.427 2.320 2.363 342,165 2.3513 -0.90%
2000-10-11 0 2.775 2.775 2.825 2.775 2.850 150,500 424,138 2.8182 2.384 2.384 2.427 2.384 2.449 175,156 2.4215 -2.63%
2000-10-10 0 2.850 2.825 2.850 2.825 2.850 192,000 547,075 2.8493 2.449 2.427 2.449 2.427 2.449 223,455 2.4483 0.00%
2000-10-09 0 2.850 2.825 2.850 2.825 2.850 444,000 1,263,500 2.8457 2.449 2.427 2.449 2.427 2.449 516,739 2.4451 0.00%
2000-10-05 0 2.850 2.850 2.900 2.850 3.000 885,500 2,606,625 2.9437 2.449 2.449 2.492 2.449 2.578 1,030,569 2.5293 -1.72%
2000-10-04 0 2.900 2.900 2.925 2.875 2.950 717,000 2,084,525 2.9073 2.492 2.492 2.513 2.470 2.535 834,464 2.4980 0.00%
2000-10-03 0 2.900 2.875 2.900 2.875 2.900 416,000 1,204,775 2.8961 2.492 2.470 2.492 2.470 2.492 484,152 2.4884 0.87%
2000-09-29 0 2.875 2.875 2.900 2.875 2.925 908,000 2,632,450 2.8992 2.470 2.470 2.492 2.470 2.513 1,056,755 2.4911 0.88%
2000-09-28 0 2.850 2.850 2.925 2.850 2.900 382,000 1,099,500 2.8783 2.449 2.449 2.513 2.449 2.492 444,582 2.4731 -0.87%
2000-09-27 0 2.875 2.850 2.875 2.825 2.875 479,000 1,371,900 2.8641 2.470 2.449 2.470 2.427 2.470 557,473 2.4609 0.00%
2000-09-26 0 2.875 2.875 2.900 2.800 2.950 296,000 858,875 2.9016 2.470 2.470 2.492 2.406 2.535 344,493 2.4932 -2.54%
2000-09-25 0 2.950 2.925 2.950 2.875 2.975 618,500 1,812,300 2.9302 2.535 2.513 2.535 2.470 2.556 719,827 2.5177 2.61%
2000-09-22 0 2.875 2.725 2.875 2.725 2.900 1,516,925 4,264,660 2.8114 2.470 2.341 2.470 2.341 2.492 1,765,439 2.4156 1.77%
2000-09-21 0 2.825 2.800 2.850 2.750 3.075 2,303,000 6,700,563 2.9095 2.427 2.406 2.449 2.363 2.642 2,680,294 2.4999 -8.13%
2000-09-20 0 3.075 3.075 3.100 3.025 3.150 684,000 2,112,100 3.0879 2.642 2.642 2.664 2.599 2.707 796,058 2.6532 0.82%
2000-09-19 0 3.050 3.025 3.050 3.000 3.125 689,500 2,106,688 3.0554 2.621 2.599 2.621 2.578 2.685 802,459 2.6253 -4.69%
2000-09-18 0 3.200 3.125 3.200 3.150 3.200 120,000 383,000 3.1917 2.750 2.685 2.750 2.707 2.750 139,659 2.7424 -4.48%
2000-09-15 0 3.350 3.325 3.350 3.325 3.375 109,500 367,338 3.3547 2.878 2.857 2.878 2.857 2.900 127,439 2.8825 0.75%
2000-09-14 0 3.325 3.325 3.350 3.325 3.425 131,000 441,975 3.3739 2.857 2.857 2.878 2.857 2.943 152,461 2.8989 -2.92%
2000-09-12 0 3.425 3.425 - 3.400 3.575 137,500 482,688 3.5105 2.943 2.943 - 2.921 3.072 160,026 3.0163 -6.16%
2000-09-11 0 3.650 3.650 3.750 3.650 3.675 73,000 266,900 3.6562 3.136 3.136 3.222 3.136 3.158 84,959 3.1415 -3.95%
2000-09-08 0 3.800 3.675 3.800 3.675 3.800 168,000 620,838 3.6955 3.265 3.158 3.265 3.158 3.265 195,523 3.1753 1.33%
2000-09-07 0 3.750 3.750 3.800 3.750 3.850 29,500 112,525 3.8144 3.222 3.222 3.265 3.222 3.308 34,333 3.2775 -1.32%
2000-09-06 0 3.800 3.775 3.800 3.750 3.850 127,500 483,925 3.7955 3.265 3.244 3.265 3.222 3.308 148,388 3.2612 1.33%
2000-09-05 0 3.750 3.700 3.750 3.700 3.750 55,000 204,225 3.7132 3.222 3.179 3.222 3.179 3.222 64,010 3.1905 0.00%
2000-09-04 0 3.750 3.725 3.750 3.650 3.800 235,500 878,050 3.7285 3.222 3.201 3.222 3.136 3.265 274,081 3.2036 1.35%
2000-09-01 0 3.700 3.650 3.700 3.600 3.800 477,000 1,754,650 3.6785 3.179 3.136 3.179 3.093 3.265 555,146 3.1607 -1.33%
2000-08-31 0 3.750 3.725 3.750 3.750 3.775 70,000 262,625 3.7518 3.222 3.201 3.222 3.222 3.244 81,468 3.2237 -0.66%
2000-08-30 0 3.775 3.750 3.800 3.750 3.800 65,000 245,375 3.7750 3.244 3.222 3.265 3.222 3.265 75,649 3.2436 0.00%
2000-08-29 0 3.775 3.775 3.850 3.775 3.775 35,000 132,125 3.7750 3.244 3.244 3.308 3.244 3.244 40,734 3.2436 0.00%
2000-08-28 0 3.775 3.750 3.800 3.750 3.800 85,000 322,100 3.7894 3.244 3.222 3.265 3.222 3.265 98,925 3.2560 -0.66%
2000-08-25 0 3.800 3.775 3.850 3.775 3.875 64,000 243,750 3.8086 3.265 3.244 3.308 3.244 3.330 74,485 3.2725 -1.94%
2000-08-24 0 3.875 3.850 3.950 3.875 3.925 77,000 300,800 3.9065 3.330 3.308 3.394 3.330 3.372 89,615 3.3566 -0.64%
2000-08-23 0 3.900 3.900 3.950 3.900 4.000 241,000 949,875 3.9414 3.351 3.351 3.394 3.351 3.437 280,482 3.3866 -2.50%
2000-08-22 0 4.000 3.975 4.000 3.950 4.050 1,334,080 5,335,212 3.9992 3.437 3.415 3.437 3.394 3.480 1,552,639 3.4362 -1.23%
2000-08-21 0 4.050 4.050 4.100 4.025 4.125 857,072 3,504,197 4.0886 3.480 3.480 3.523 3.458 3.544 997,484 3.5130 1.25%
2000-08-18 0 4.000 3.975 4.025 3.950 4.050 1,531,000 6,125,450 4.0009 3.437 3.415 3.458 3.394 3.480 1,781,820 3.4377 2.56%
2000-08-17 0 3.900 3.875 3.900 3.875 3.975 1,388,000 5,425,838 3.9091 3.351 3.330 3.351 3.330 3.415 1,615,392 3.3588 0.00%
2000-08-16 0 3.900 3.875 3.925 3.875 3.950 1,939,000 7,541,138 3.8892 3.351 3.330 3.372 3.330 3.394 2,256,661 3.3417 0.00%
2000-08-15 0 3.900 3.900 3.925 3.900 3.950 927,000 3,618,300 3.9032 3.351 3.351 3.372 3.351 3.394 1,078,868 3.3538 0.00%
2000-08-14 0 3.900 3.850 3.900 3.900 3.950 359,000 1,417,750 3.9492 3.351 3.308 3.351 3.351 3.394 417,814 3.3933 -1.27%
2000-08-11 0 3.950 3.925 3.950 3.875 3.950 800,000 3,124,500 3.9056 3.394 3.372 3.394 3.330 3.394 931,062 3.3558 1.28%
2000-08-10 0 3.900 3.875 3.900 3.900 3.900 137,000 534,300 3.9000 3.351 3.330 3.351 3.351 3.351 159,444 3.3510 -1.27%
2000-08-09 0 3.950 3.900 3.950 3.900 3.975 1,279,000 5,062,300 3.9580 3.394 3.351 3.394 3.351 3.415 1,488,535 3.4009 0.00%
2000-08-08 0 3.950 3.875 3.950 3.850 3.950 643,000 2,504,650 3.8953 3.394 3.330 3.394 3.308 3.394 748,341 3.3469 3.95%
2000-08-07 0 3.800 3.800 3.825 3.775 3.800 114,000 431,700 3.7868 3.265 3.265 3.287 3.244 3.265 132,676 3.2538 0.00%
2000-08-04 0 3.800 3.750 3.800 3.775 3.850 429,000 1,630,200 3.8000 3.265 3.222 3.265 3.244 3.308 499,282 3.2651 0.00%
2000-08-03 0 3.800 3.775 3.800 3.750 3.900 750,000 2,863,988 3.8187 3.265 3.244 3.265 3.222 3.351 872,870 3.2811 -1.94%
2000-08-02 0 3.875 3.875 3.900 3.700 3.900 895,500 3,419,575 3.8186 3.330 3.330 3.351 3.179 3.351 1,042,207 3.2811 4.73%
2000-08-01 0 3.700 3.625 3.700 3.650 3.725 215,000 790,250 3.6756 3.179 3.115 3.179 3.136 3.201 250,223 3.1582 -1.33%
2000-07-31 0 3.750 3.725 3.750 3.700 3.775 90,000 337,525 3.7503 3.222 3.201 3.222 3.179 3.244 104,744 3.2224 -1.32%
2000-07-28 0 3.800 3.800 3.850 3.650 3.925 5,999,000 22,503,150 3.7512 3.265 3.265 3.308 3.136 3.372 6,981,800 3.2231 -3.18%
2000-07-27 0 3.925 3.925 3.950 3.925 4.100 390,000 1,549,000 3.9718 3.372 3.372 3.394 3.372 3.523 453,893 3.4127 -3.09%
2000-07-26 0 4.050 4.000 4.075 3.900 4.100 142,000 576,850 4.0623 3.480 3.437 3.501 3.351 3.523 165,263 3.4905 1.25%
2000-07-25 0 4.000 4.000 4.025 3.975 4.100 118,000 475,300 4.0280 3.437 3.437 3.458 3.415 3.523 137,332 3.4610 -3.03%
2000-07-24 0 4.125 4.075 4.100 4.050 4.150 279,000 1,149,138 4.1188 3.544 3.501 3.523 3.480 3.566 324,708 3.5390 1.85%
2000-07-21 0 4.050 4.050 4.125 4.050 4.200 397,000 1,636,525 4.1222 3.480 3.480 3.544 3.480 3.609 462,039 3.5420 -2.41%
2000-07-20 0 4.150 4.100 4.150 3.950 4.150 606,500 2,471,075 4.0743 3.566 3.523 3.566 3.394 3.566 705,861 3.5008 3.75%
2000-07-19 0 4.000 3.925 4.000 3.925 4.000 125,000 494,300 3.9544 3.437 3.372 3.437 3.372 3.437 145,478 3.3978 0.00%
2000-07-18 0 4.000 4.000 4.025 4.000 4.025 318,180 1,272,818 4.0003 3.437 3.437 3.458 3.437 3.458 370,307 3.4372 -0.62%
2000-07-17 0 4.025 4.000 4.025 3.950 4.100 869,040 3,503,328 4.0313 3.458 3.437 3.458 3.394 3.523 1,011,412 3.4638 1.90%
2000-07-14 0 3.950 3.900 3.950 3.900 4.050 186,360 732,586 3.9310 3.394 3.351 3.394 3.351 3.480 216,891 3.3777 -2.47%
2000-07-13 0 4.050 4.050 4.075 4.000 4.150 1,238,000 5,048,325 4.0778 3.480 3.480 3.501 3.437 3.566 1,440,818 3.5038 -2.41%
2000-07-12 0 4.150 4.150 4.175 3.900 4.300 1,843,500 7,666,863 4.1589 3.566 3.566 3.587 3.351 3.695 2,145,516 3.5734 8.50%
2000-07-11 0 3.825 3.825 3.850 3.800 3.875 320,000 1,229,250 3.8414 3.287 3.287 3.308 3.265 3.330 372,425 3.3007 2.68%
2000-07-10 0 3.725 3.725 3.775 3.700 3.725 296,500 1,100,088 3.7102 3.201 3.201 3.244 3.179 3.201 345,075 3.1880 2.76%
2000-07-07 0 3.625 3.625 3.700 3.600 3.675 220,000 801,225 3.6419 3.115 3.115 3.179 3.093 3.158 256,042 3.1293 -2.03%
2000-07-06 0 3.700 3.650 3.700 3.700 3.800 97,500 362,000 3.7128 3.179 3.136 3.179 3.179 3.265 113,473 3.1902 -2.63%
2000-07-05 0 3.800 3.775 3.800 3.800 3.800 125,000 475,000 3.8000 3.265 3.244 3.265 3.265 3.265 145,478 3.2651 0.00%
2000-07-04 0 3.800 3.800 3.825 3.775 3.800 88,500 336,125 3.7980 3.265 3.265 3.287 3.244 3.265 102,999 3.2634 0.66%
2000-07-03 0 3.775 3.775 3.800 3.775 3.800 110,000 417,875 3.7989 3.244 3.244 3.265 3.244 3.265 128,021 3.2641 -3.21%
2000-06-30 0 3.900 3.900 3.950 3.800 3.900 305,000 1,184,000 3.8820 3.351 3.351 3.394 3.265 3.351 354,967 3.3355 0.00%
2000-06-29 0 3.900 3.875 3.925 3.750 3.950 512,000 1,958,450 3.8251 3.351 3.330 3.372 3.222 3.394 595,880 3.2867 -1.27%
2000-06-28 0 3.950 3.900 3.975 3.825 3.950 360,500 1,409,575 3.9101 3.394 3.351 3.415 3.287 3.394 419,560 3.3597 3.95%
2000-06-27 0 3.800 3.800 3.825 3.700 3.850 772,000 2,945,175 3.8150 3.265 3.265 3.287 3.179 3.308 898,475 3.2780 1.33%
2000-06-26 0 3.750 3.750 3.775 3.725 3.800 219,000 823,175 3.7588 3.222 3.222 3.244 3.201 3.265 254,878 3.2297 0.00%
2000-06-23 0 3.750 3.750 3.775 3.650 3.800 135,000 507,925 3.7624 3.222 3.222 3.244 3.136 3.265 157,117 3.2328 0.00%
2000-06-22 0 3.750 3.750 3.875 3.600 3.850 489,000 1,829,300 3.7409 3.222 3.222 3.330 3.093 3.308 569,112 3.2143 0.00%
2000-06-21 0 3.750 3.750 3.800 3.600 3.875 228,000 856,350 3.7559 3.222 3.222 3.265 3.093 3.330 265,353 3.2272 -0.66%
2000-06-20 0 3.775 3.750 3.850 3.650 4.150 896,500 3,384,625 3.7754 3.244 3.222 3.308 3.136 3.566 1,043,371 3.2439 -7.93%
2000-06-19 0 4.100 4.025 4.100 3.650 4.150 3,780,602 14,868,685 3.9329 3.523 3.458 3.523 3.136 3.566 4,399,968 3.3793 10.81%
2000-06-16 0 3.700 3.700 3.725 3.100 3.800 7,015,500 23,916,588 3.4091 3.179 3.179 3.201 2.664 3.265 8,164,830 2.9292 19.35%
2000-06-15 0 3.100 3.050 3.100 3.000 3.100 1,179,000 3,544,638 3.0065 2.664 2.621 2.664 2.578 2.664 1,372,152 2.5833 3.33%
2000-06-14 0 3.000 2.950 3.000 2.900 3.000 481,000 1,403,275 2.9174 2.578 2.535 2.578 2.492 2.578 559,801 2.5067 2.56%
2000-06-13 0 2.925 2.925 2.975 2.900 2.950 165,000 481,750 2.9197 2.513 2.513 2.556 2.492 2.535 192,031 2.5087 -2.50%
2000-06-12 0 3.000 2.950 - 2.900 3.000 317,000 924,675 2.9170 2.578 2.535 - 2.492 2.578 368,933 2.5063 3.45%
2000-06-09 0 2.900 2.900 3.000 2.900 2.925 42,500 124,250 2.9235 2.492 2.492 2.578 2.492 2.513 49,463 2.5120 -0.85%
2000-06-08 0 2.925 2.900 3.000 2.875 2.925 378,500 1,097,313 2.8991 2.513 2.492 2.578 2.470 2.513 440,509 2.4910 0.00%
2000-06-07 0 2.925 2.925 3.000 2.925 3.000 189,500 559,813 2.9542 2.513 2.513 2.578 2.513 2.578 220,545 2.5383 -2.50%
2000-06-05 0 3.000 3.000 3.150 3.000 3.100 60,500 186,250 3.0785 2.578 2.578 2.707 2.578 2.664 70,412 2.6452 1.69%
2000-06-02 0 2.950 2.875 2.950 2.800 2.950 142,500 414,625 2.9096 2.535 2.470 2.535 2.406 2.535 165,845 2.5001 6.31%
2000-06-01 0 2.775 2.775 2.850 2.775 2.775 50,000 138,750 2.7750 2.384 2.384 2.449 2.384 2.384 58,191 2.3844 0.00%
2000-05-31 0 2.775 2.775 2.850 2.775 2.850 36,271 101,381 2.7951 2.384 2.384 2.449 2.384 2.449 42,213 2.4016 -2.63%
2000-05-30 0 2.850 2.800 2.900 2.850 2.850 50,000 142,500 2.8500 2.449 2.406 2.492 2.449 2.449 58,191 2.4488 0.00%
2000-05-29 0 2.850 2.825 2.875 2.800 2.850 30,000 85,000 2.8333 2.449 2.427 2.470 2.406 2.449 34,915 2.4345 1.79%
2000-05-26 0 2.800 2.775 2.800 2.750 2.800 36,000 100,225 2.7840 2.406 2.384 2.406 2.363 2.406 41,898 2.3921 -1.75%
2000-05-25 0 2.850 2.800 2.850 2.850 2.925 91,000 261,475 2.8734 2.449 2.406 2.449 2.449 2.513 105,908 2.4689 -3.39%
2000-05-24 0 2.950 2.850 3.000 2.825 2.975 318,500 930,663 2.9220 2.535 2.449 2.578 2.427 2.556 370,679 2.5107 -1.67%
2000-05-23 0 3.000 2.950 3.025 2.950 3.000 94,000 281,300 2.9926 2.578 2.535 2.599 2.535 2.578 109,400 2.5713 0.00%
2000-05-22 0 3.000 3.000 3.050 2.950 2.975 33,000 98,100 2.9727 2.578 2.578 2.621 2.535 2.556 38,406 2.5543 0.00%
2000-05-19 0 3.000 3.000 3.025 2.975 3.025 62,500 187,788 3.0046 2.578 2.578 2.599 2.556 2.599 72,739 2.5817 0.00%
2000-05-18 0 3.000 3.000 3.100 2.900 3.025 127,544 382,973 3.0027 2.578 2.578 2.664 2.492 2.599 148,439 2.5800 0.00%
2000-05-17 0 3.000 3.000 3.100 3.000 3.025 87,500 263,713 3.0139 2.578 2.578 2.664 2.578 2.599 101,835 2.5896 -0.83%
2000-05-16 0 3.025 3.000 3.100 3.025 3.025 70,000 211,750 3.0250 2.599 2.578 2.664 2.599 2.599 81,468 2.5992 0.83%
2000-05-15 0 3.000 3.000 3.075 2.950 3.000 429,000 1,271,550 2.9640 2.578 2.578 2.642 2.535 2.578 499,282 2.5468 -0.83%
2000-05-12 0 3.025 3.000 3.050 3.000 3.025 248,000 750,000 3.0242 2.599 2.578 2.621 2.578 2.599 288,629 2.5985 0.83%
2000-05-10 0 3.000 3.000 3.025 3.000 3.000 165,000 495,000 3.0000 2.578 2.578 2.599 2.578 2.578 192,031 2.5777 0.00%
2000-05-09 0 3.000 3.000 3.025 3.000 3.025 210,000 631,500 3.0071 2.578 2.578 2.599 2.578 2.599 244,404 2.5838 -0.83%
2000-05-08 0 3.025 3.000 3.050 3.000 3.050 270,000 812,250 3.0083 2.599 2.578 2.621 2.578 2.621 314,233 2.5849 0.00%
2000-05-05 0 3.025 3.025 3.075 3.025 3.025 161,000 487,025 3.0250 2.599 2.599 2.642 2.599 2.599 187,376 2.5992 0.00%
2000-05-04 0 3.025 3.025 3.050 3.025 3.025 155,000 468,875 3.0250 2.599 2.599 2.621 2.599 2.599 180,393 2.5992 0.00%
2000-05-03 0 3.025 3.000 3.025 3.025 3.050 214,500 649,163 3.0264 2.599 2.578 2.599 2.599 2.621 249,641 2.6004 -0.82%
2000-05-02 0 3.050 3.050 3.100 3.000 3.100 308,000 934,300 3.0334 2.621 2.621 2.664 2.578 2.664 358,459 2.6064 0.00%
2000-04-28 0 3.050 3.025 3.075 3.000 3.075 289,500 882,513 3.0484 2.621 2.599 2.642 2.578 2.642 336,928 2.6193 0.83%
2000-04-27 0 3.025 3.000 3.025 3.000 3.025 2,665,000 8,015,500 3.0077 2.599 2.578 2.599 2.578 2.599 3,101,600 2.5843 0.00%
2000-04-26 0 3.025 3.000 3.025 3.000 3.025 345,000 1,035,113 3.0003 2.599 2.578 2.599 2.578 2.599 401,520 2.5780 0.83%
2000-04-25 0 3.000 3.000 3.025 2.975 3.000 412,000 1,235,700 2.9993 2.578 2.578 2.599 2.556 2.578 479,497 2.5771 -0.83%
2000-04-20 0 3.025 3.025 - 2.950 3.000 396,000 1,180,200 2.9803 2.599 2.599 - 2.535 2.578 460,876 2.5608 0.83%
2000-04-19 0 3.000 2.950 3.000 2.950 3.000 614,000 1,826,800 2.9752 2.578 2.535 2.578 2.535 2.578 714,590 2.5564 0.00%
2000-04-18 0 3.000 2.950 3.000 2.900 3.000 271,066 808,288 2.9819 2.578 2.535 2.578 2.492 2.578 315,474 2.5621 0.00%
2000-04-17 0 3.000 2.975 3.000 2.850 3.000 556,000 1,648,050 2.9641 2.578 2.556 2.578 2.449 2.578 647,088 2.5469 -4.76%
2000-04-14 0 3.150 3.150 3.200 3.100 3.150 86,500 270,850 3.1312 2.707 2.707 2.750 2.664 2.707 100,671 2.6904 0.32%
2000-04-13 0 3.200 3.150 3.200 3.200 3.200 32,500 104,000 3.2000 2.698 2.656 2.698 2.698 2.698 38,547 2.6980 0.00%
2000-04-12 0 3.200 3.175 3.200 3.025 3.200 197,802 599,938 3.0330 2.698 2.677 2.698 2.550 2.698 234,606 2.5572 3.23%
2000-04-11 0 3.100 3.100 - 3.000 3.100 960,700 2,900,458 3.0191 2.614 2.614 - 2.529 2.614 1,139,454 2.5455 0.81%
2000-04-10 0 3.075 3.050 3.100 3.075 3.225 651,000 2,005,100 3.0800 2.593 2.572 2.614 2.593 2.719 772,129 2.5968 -0.81%
2000-04-07 0 3.100 3.075 3.150 3.050 3.175 925,000 2,874,313 3.1074 2.614 2.593 2.656 2.572 2.677 1,097,111 2.6199 2.48%
2000-04-06 0 3.025 3.000 3.025 2.925 3.275 1,036,500 3,136,275 3.0258 2.550 2.529 2.550 2.466 2.761 1,229,357 2.5511 -7.63%
2000-04-05 0 3.275 3.225 3.275 3.225 3.500 320,500 1,071,913 3.3445 2.761 2.719 2.761 2.719 2.951 380,134 2.8198 -9.66%
2000-04-03 0 3.625 3.550 3.650 3.625 3.650 90,000 327,500 3.6389 3.056 2.993 3.077 3.056 3.077 106,746 3.0680 -2.03%
2000-03-31 0 3.700 3.675 3.700 3.700 3.725 86,000 318,450 3.7029 3.120 3.098 3.120 3.120 3.141 102,002 3.1220 0.00%
2000-03-30 0 3.700 3.675 3.700 3.650 3.700 81,000 298,975 3.6910 3.120 3.098 3.120 3.077 3.120 96,071 3.1120 0.00%
2000-03-29 0 3.700 3.700 3.775 3.700 3.700 134,000 495,800 3.7000 3.120 3.120 3.183 3.120 3.120 158,933 3.1196 0.00%
2000-03-28 0 3.700 3.650 3.725 3.625 3.750 307,000 1,128,350 3.6754 3.120 3.077 3.141 3.056 3.162 364,122 3.0988 0.00%
2000-03-27 0 3.700 3.700 3.725 3.700 3.900 264,317 1,002,804 3.7939 3.120 3.120 3.141 3.120 3.288 313,497 3.1988 -1.33%
2000-03-24 0 3.750 3.750 3.775 3.650 3.950 739,500 2,770,813 3.7469 3.162 3.162 3.183 3.077 3.330 877,096 3.1591 -5.06%
2000-03-23 0 3.950 3.950 4.100 3.950 4.100 745,000 2,958,300 3.9709 3.330 3.330 3.457 3.330 3.457 883,619 3.3479 -2.47%
2000-03-22 0 4.050 4.050 4.075 4.000 4.075 236,000 949,050 4.0214 3.415 3.415 3.436 3.372 3.436 279,912 3.3905 1.25%
2000-03-21 0 4.000 4.000 4.025 4.000 4.150 476,000 1,931,000 4.0567 3.372 3.372 3.394 3.372 3.499 564,567 3.4203 -3.61%
2000-03-20 0 4.150 4.125 4.150 4.075 4.200 318,000 1,313,900 4.1318 3.499 3.478 3.499 3.436 3.541 377,169 3.4836 1.84%
2000-03-17 0 4.075 4.025 4.100 4.000 4.125 300,000 1,211,325 4.0378 3.436 3.394 3.457 3.372 3.478 355,820 3.4043 3.16%
2000-03-16 0 3.950 3.900 3.975 3.950 4.000 309,000 1,226,600 3.9696 3.330 3.288 3.351 3.330 3.372 366,494 3.3468 -1.86%
2000-03-15 0 4.025 4.025 4.050 3.950 4.050 169,000 678,663 4.0158 3.394 3.394 3.415 3.330 3.415 200,445 3.3858 1.26%
2000-03-14 0 3.975 3.975 4.000 3.975 4.025 258,000 1,029,250 3.9893 3.351 3.351 3.372 3.351 3.394 306,005 3.3635 -0.63%
2000-03-13 0 4.000 4.000 4.050 4.000 4.150 440,000 1,777,300 4.0393 3.372 3.372 3.415 3.372 3.499 521,869 3.4056 -3.03%
2000-03-10 0 4.125 4.100 4.125 3.975 4.125 615,196 2,479,895 4.0311 3.478 3.457 3.478 3.351 3.478 729,663 3.3987 1.23%
2000-03-09 0 4.075 4.025 4.075 4.000 4.200 146,000 595,100 4.0760 3.436 3.394 3.436 3.372 3.541 173,166 3.4366 0.62%
2000-03-08 0 4.050 4.050 4.075 3.900 4.075 728,500 2,901,688 3.9831 3.415 3.415 3.436 3.288 3.436 864,049 3.3582 0.62%
2000-03-07 0 4.025 4.025 4.075 4.025 4.200 183,399 752,659 4.1039 3.394 3.394 3.436 3.394 3.541 217,523 3.4601 -2.42%
2000-03-06 0 4.125 4.100 4.150 3.950 4.275 363,000 1,483,888 4.0878 3.478 3.457 3.499 3.330 3.604 430,542 3.4466 3.13%
2000-03-03 0 4.000 3.975 - 3.850 4.000 444,457 1,749,376 3.9360 3.372 3.351 - 3.246 3.372 527,155 3.3185 0.00%
2000-03-02 0 4.000 3.925 4.000 3.925 4.100 996,575 3,969,485 3.9831 3.372 3.309 3.372 3.309 3.457 1,182,004 3.3583 -1.23%
2000-03-01 0 4.050 4.050 4.100 4.050 4.150 107,500 439,775 4.0909 3.415 3.415 3.457 3.415 3.499 127,502 3.4492 -1.22%
2000-02-29 0 4.100 4.100 4.150 4.050 4.200 233,000 965,800 4.1451 3.457 3.457 3.499 3.415 3.541 276,353 3.4948 1.86%
2000-02-28 0 4.025 4.025 4.150 4.000 4.300 449,000 1,821,925 4.0577 3.394 3.394 3.499 3.372 3.625 532,544 3.4212 -5.29%
2000-02-25 0 4.250 4.250 4.350 4.000 4.400 1,593,500 6,682,025 4.1933 3.583 3.583 3.668 3.372 3.710 1,889,996 3.5355 -4.49%
2000-02-24 0 4.450 4.450 4.600 4.250 5.200 1,635,500 7,763,988 4.7472 3.752 3.752 3.878 3.583 4.384 1,939,811 4.0024 -8.72%
2000-02-23 0 4.875 4.850 4.925 4.850 5.800 3,086,477 16,419,982 5.3200 4.110 4.089 4.152 4.089 4.890 3,660,765 4.4854 -6.25%
2000-02-22 0 5.200 5.000 5.200 4.350 5.200 3,118,000 14,830,288 4.7563 4.384 4.216 4.384 3.668 4.384 3,698,154 4.0102 22.35%
2000-02-21 0 4.250 4.225 4.250 3.950 4.250 2,611,500 10,828,300 4.1464 3.583 3.562 3.583 3.330 3.583 3,097,411 3.4959 7.59%
2000-02-18 0 3.950 3.850 4.000 3.800 4.000 502,500 1,949,450 3.8795 3.330 3.246 3.372 3.204 3.372 595,998 3.2709 0.00%
2000-02-17 0 3.950 3.900 3.950 3.800 4.000 618,200 2,403,965 3.8887 3.330 3.288 3.330 3.204 3.372 733,226 3.2786 2.60%
2000-02-16 0 3.850 3.850 3.950 3.850 4.100 165,000 655,425 3.9723 3.246 3.246 3.330 3.246 3.457 195,701 3.3491 -3.75%
2000-02-15 0 4.000 3.950 4.100 3.900 4.000 211,000 835,900 3.9616 3.372 3.330 3.457 3.288 3.372 250,260 3.3401 2.56%
2000-02-14 0 3.900 3.900 3.950 3.900 4.000 150,000 594,000 3.9600 3.288 3.288 3.330 3.288 3.372 177,910 3.3388 -2.50%
2000-02-11 0 4.000 3.900 4.000 3.900 4.000 100,500 397,450 3.9547 3.372 3.288 3.372 3.288 3.372 119,200 3.3343 2.56%
2000-02-10 0 3.900 3.850 3.975 3.900 4.000 15,000 59,000 3.9333 3.288 3.246 3.351 3.288 3.372 17,791 3.3163 -2.50%
2000-02-09 0 4.000 3.925 4.000 4.000 4.050 55,500 223,000 4.0180 3.372 3.309 3.372 3.372 3.415 65,827 3.3877 3.23%
2000-02-08 0 3.875 3.875 4.000 3.875 4.050 45,000 180,875 4.0194 3.267 3.267 3.372 3.267 3.415 53,373 3.3889 -6.63%
2000-02-03 0 4.150 4.050 4.175 4.000 4.175 153,000 626,700 4.0961 3.499 3.415 3.520 3.372 3.520 181,468 3.4535 1.22%
2000-02-02 0 4.100 4.050 4.200 4.000 4.100 177,000 712,550 4.0257 3.457 3.415 3.541 3.372 3.457 209,934 3.3942 -2.38%
2000-02-01 0 4.200 4.100 4.200 4.000 4.200 65,000 261,800 4.0277 3.541 3.457 3.541 3.372 3.541 77,094 3.3958 0.00%
2000-01-31 0 4.200 - 4.200 4.200 4.200 65,000 273,000 4.2000 3.541 - 3.541 3.541 3.541 77,094 3.5411 0.00%
2000-01-28 0 4.200 4.150 4.300 4.100 4.425 181,500 764,425 4.2117 3.541 3.499 3.625 3.457 3.731 215,271 3.5510 7.01%
2000-01-27 0 3.925 3.900 4.100 3.925 4.000 40,032 159,368 3.9810 3.309 3.288 3.457 3.309 3.372 47,481 3.3565 0.64%
2000-01-26 0 3.900 3.900 4.000 3.900 3.900 20,000 78,000 3.9000 3.288 3.288 3.372 3.288 3.288 23,721 3.2882 4.00%
2000-01-25 0 3.750 3.750 3.900 3.725 3.950 105,500 407,425 3.8618 3.162 3.162 3.288 3.141 3.330 125,130 3.2560 -6.25%
2000-01-24 0 4.000 4.000 4.050 - - 0 0 - 3.372 3.372 3.415 - - 0 - 0.00%
2000-01-21 0 4.000 4.000 4.100 4.000 4.100 78,000 315,650 4.0468 3.372 3.372 3.457 3.372 3.457 92,513 3.4119 -3.61%
2000-01-20 0 4.150 4.000 4.150 4.100 4.150 19,300 79,635 4.1262 3.499 3.372 3.499 3.457 3.499 22,891 3.4789 1.22%
2000-01-19 0 4.100 4.000 4.100 3.900 4.100 21,700 81,700 3.7650 3.457 3.372 3.457 3.288 3.457 25,738 3.1743 2.50%
2000-01-18 0 4.000 3.975 4.000 - - 0 0 - 3.372 3.351 3.372 - - 0 - 0.00%
2000-01-17 0 4.000 4.000 4.150 3.850 4.150 130,000 522,100 4.0162 3.372 3.372 3.499 3.246 3.499 154,189 3.3861 -2.44%
2000-01-14 0 4.100 4.050 4.250 4.100 4.150 44,000 181,200 4.1182 3.457 3.415 3.583 3.457 3.499 52,187 3.4721 -3.53%
2000-01-13 0 4.250 4.150 4.250 4.250 4.300 57,500 245,113 4.2628 3.583 3.499 3.583 3.583 3.625 68,199 3.5941 0.00%
2000-01-12 0 4.250 4.200 4.350 4.250 4.250 35,000 148,750 4.2500 3.583 3.541 3.668 3.583 3.583 41,512 3.5833 -2.30%
2000-01-11 0 4.350 4.300 4.350 4.200 4.350 75,500 322,638 4.2734 3.668 3.625 3.668 3.541 3.668 89,548 3.6030 1.16%
2000-01-10 0 4.300 4.300 - 4.200 4.300 77,000 329,050 4.2734 3.625 3.625 - 3.541 3.625 91,327 3.6030 3.61%
2000-01-07 0 4.150 4.150 - 4.100 4.125 10,000 41,200 4.1200 3.499 3.499 - 3.457 3.478 11,861 3.4737 0.00%
2000-01-06 0 4.150 4.150 4.300 4.050 4.250 345,000 1,444,450 4.1868 3.499 3.499 3.625 3.415 3.583 409,193 3.5300 -1.19%
2000-01-05 0 4.200 4.200 4.300 4.000 4.400 290,500 1,207,850 4.1578 3.541 3.541 3.625 3.372 3.710 344,552 3.5056 -6.67%
2000-01-04 0 4.500 4.450 4.500 4.450 4.500 114,000 512,500 4.4956 3.794 3.752 3.794 3.752 3.794 135,212 3.7904 -2.17%
2000-01-03 0 4.600 4.600 4.675 4.400 4.600 278,500 1,257,825 4.5164 3.878 3.878 3.942 3.710 3.878 330,319 3.8079 0.00%
1999-12-30 0 4.600 4.500 4.600 4.550 4.700 125,500 580,500 4.6255 3.878 3.794 3.878 3.836 3.963 148,851 3.8999 0.00%
1999-12-29 0 4.600 4.525 4.650 4.500 4.700 341,000 1,572,650 4.6119 3.878 3.815 3.921 3.794 3.963 404,449 3.8884 -3.66%
1999-12-28 0 4.775 4.750 4.775 4.500 4.800 621,500 2,917,913 4.6950 4.026 4.005 4.026 3.794 4.047 737,140 3.9584 6.11%
1999-12-24 0 4.500 4.400 4.500 4.150 4.500 255,480 1,109,245 4.3418 3.794 3.710 3.794 3.499 3.794 303,016 3.6607 7.14%
1999-12-23 0 4.200 4.175 4.250 4.150 4.400 309,500 1,303,650 4.2121 3.541 3.520 3.583 3.499 3.710 367,087 3.5513 -2.33%
1999-12-22 0 4.300 4.300 4.350 4.300 4.500 159,500 701,475 4.3980 3.625 3.625 3.668 3.625 3.794 189,178 3.7080 -3.37%
1999-12-21 0 4.450 4.400 4.500 4.450 4.600 86,000 387,675 4.5078 3.752 3.710 3.794 3.752 3.878 102,002 3.8007 -4.81%
1999-12-20 0 4.675 4.650 4.725 4.675 4.750 93,001 437,655 4.7059 3.942 3.921 3.984 3.942 4.005 110,305 3.9677 -2.60%
1999-12-17 0 4.800 4.725 4.900 4.650 5.100 654,040 3,134,880 4.7931 4.047 3.984 4.131 3.921 4.300 775,735 4.0412 -6.80%
1999-12-16 0 5.150 5.050 5.150 4.950 5.250 334,088 1,696,747 5.0787 4.342 4.258 4.342 4.173 4.426 396,250 4.2820 1.98%
1999-12-15 0 5.050 4.900 5.050 4.900 5.100 122,000 607,350 4.9783 4.258 4.131 4.258 4.131 4.300 144,700 4.1973 -1.94%
1999-12-14 0 5.150 4.950 5.200 4.900 5.300 473,000 2,427,900 5.1330 4.342 4.173 4.384 4.131 4.469 561,009 4.3277 -5.50%
1999-12-13 0 5.450 5.450 5.550 5.350 5.700 1,105,500 6,093,025 5.5116 4.595 4.595 4.679 4.511 4.806 1,311,196 4.6469 2.83%
1999-12-10 0 5.300 5.200 5.350 5.000 5.300 1,631,477 8,496,415 5.2078 4.469 4.384 4.511 4.216 4.469 1,935,039 4.3908 6.00%
1999-12-09 0 5.000 4.950 5.050 4.875 5.000 313,020 1,540,919 4.9227 4.216 4.173 4.258 4.110 4.216 371,262 4.1505 2.56%
1999-12-08 0 4.875 4.875 4.900 4.850 4.900 221,044 1,079,319 4.8828 4.110 4.110 4.131 4.089 4.131 262,173 4.1168 0.52%
1999-12-07 0 4.850 4.800 4.950 4.800 5.100 51,000 247,200 4.8471 4.089 4.047 4.173 4.047 4.300 60,489 4.0867 -4.90%
1999-12-06 0 5.100 5.050 5.100 5.050 5.200 742,088 3,810,986 5.1355 4.300 4.258 4.300 4.258 4.384 880,165 4.3299 0.00%
1999-12-03 0 5.100 5.050 5.100 5.000 5.200 787,500 4,031,600 5.1195 4.300 4.258 4.300 4.216 4.384 934,027 4.3164 0.00%
1999-12-02 0 5.100 5.050 5.100 4.800 5.100 1,404,412 7,000,365 4.9846 4.300 4.258 4.300 4.047 4.300 1,665,725 4.2026 8.51%
1999-12-01 0 4.700 4.425 4.700 4.500 4.700 220,000 1,000,975 4.5499 3.963 3.731 3.963 3.794 3.963 260,935 3.8361 5.62%
1999-11-30 0 4.450 4.400 4.450 4.400 4.600 441,000 1,965,000 4.4558 3.752 3.710 3.752 3.710 3.878 523,055 3.7568 -3.26%
1999-11-29 0 4.600 4.600 4.625 4.600 4.750 477,088 2,215,546 4.6439 3.878 3.878 3.899 3.878 4.005 565,858 3.9154 -1.08%
1999-11-26 0 4.650 4.650 4.700 4.525 4.700 665,500 3,070,000 4.6131 3.921 3.921 3.963 3.815 3.963 789,327 3.8894 2.76%
1999-11-25 0 4.525 4.475 4.525 4.450 4.700 869,200 3,963,688 4.5602 3.815 3.773 3.815 3.752 3.963 1,030,929 3.8448 -1.63%
1999-11-24 0 4.600 4.575 4.650 4.500 4.850 768,571 3,607,564 4.6939 3.878 3.857 3.921 3.794 4.089 911,576 3.9575 1.66%
1999-11-23 0 4.525 4.525 4.600 4.150 4.650 1,404,000 6,209,875 4.4230 3.815 3.815 3.878 3.499 3.921 1,665,237 3.7291 7.74%
1999-11-22 0 4.200 4.150 4.200 4.100 4.200 459,200 1,916,000 4.1725 3.541 3.499 3.541 3.457 3.541 544,642 3.5179 0.00%
1999-11-19 0 4.200 4.200 4.225 4.150 4.225 325,000 1,362,300 4.1917 3.541 3.541 3.562 3.499 3.562 385,471 3.5341 1.82%
1999-11-18 0 4.225 4.175 4.250 4.100 4.225 447,000 1,860,863 4.1630 3.478 3.437 3.498 3.375 3.478 543,024 3.4269 -0.59%
1999-11-17 0 4.250 4.225 4.250 4.100 4.275 931,000 3,911,563 4.2015 3.498 3.478 3.498 3.375 3.519 1,130,997 3.4585 4.94%
1999-11-16 0 4.050 4.025 4.050 3.550 4.100 1,014,440 4,021,860 3.9646 3.334 3.313 3.334 2.922 3.375 1,232,361 3.2635 14.08%
1999-11-15 0 3.550 3.475 3.550 3.400 3.550 168,500 587,963 3.4894 2.922 2.861 2.922 2.799 2.922 204,697 2.8724 1.43%
1999-11-12 0 3.500 3.475 3.500 3.475 3.500 192,000 671,500 3.4974 2.881 2.861 2.881 2.861 2.881 233,245 2.8789 0.00%
1999-11-11 0 3.500 3.475 3.500 3.450 3.500 253,000 884,600 3.4964 2.881 2.861 2.881 2.840 2.881 307,349 2.8782 0.00%
1999-11-10 0 3.500 3.500 3.525 3.450 3.500 129,500 452,875 3.4971 2.881 2.881 2.902 2.840 2.881 157,319 2.8787 1.45%
1999-11-09 0 3.450 3.450 3.500 3.450 3.500 97,500 339,175 3.4787 2.840 2.840 2.881 2.840 2.881 118,445 2.8636 -0.72%
1999-11-08 0 3.475 3.475 3.500 3.475 3.525 540,000 1,891,413 3.5026 2.861 2.861 2.881 2.861 2.902 656,002 2.8832 0.00%
1999-11-05 0 3.475 3.475 3.500 3.450 3.500 270,400 940,140 3.4768 2.861 2.861 2.881 2.840 2.881 328,487 2.8620 -0.71%
1999-11-04 0 3.500 3.475 3.500 3.475 3.500 164,000 573,600 3.4976 2.881 2.861 2.881 2.861 2.881 199,230 2.8791 0.00%
1999-11-03 0 3.500 3.450 - 3.400 3.500 192,000 668,600 3.4823 2.881 2.840 - 2.799 2.881 233,245 2.8665 1.45%
1999-11-02 0 3.450 3.450 3.500 3.450 3.450 29,000 100,050 3.4500 2.840 2.840 2.881 2.840 2.840 35,230 2.8399 0.00%
1999-11-01 0 3.450 3.450 3.500 3.425 3.500 130,500 450,563 3.4526 2.840 2.840 2.881 2.819 2.881 158,534 2.8421 -0.72%
1999-10-29 0 3.475 3.475 3.500 3.450 3.475 70,001 242,053 3.4579 2.861 2.861 2.881 2.840 2.861 85,039 2.8464 0.72%
1999-10-28 0 3.450 3.425 3.450 3.450 3.500 49,000 170,250 3.4745 2.840 2.819 2.840 2.840 2.881 59,526 2.8601 0.00%
1999-10-27 0 3.450 3.450 3.475 3.400 3.425 28,000 95,450 3.4089 2.840 2.840 2.861 2.799 2.819 34,015 2.8061 0.00%
1999-10-26 0 3.450 3.400 3.500 3.450 3.500 108,000 374,350 3.4662 2.840 2.799 2.881 2.840 2.881 131,200 2.8533 -4.17%
1999-10-25 0 3.600 3.500 3.700 3.600 3.600 20,000 72,000 3.6000 2.963 2.881 3.046 2.963 2.963 24,296 2.9634 2.86%
1999-10-22 0 3.500 3.450 3.550 3.200 3.500 21,000 73,200 3.4857 2.881 2.840 2.922 2.634 2.881 25,511 2.8693 2.94%
1999-10-21 0 3.400 3.400 3.450 3.400 3.450 170,000 585,000 3.4412 2.799 2.799 2.840 2.799 2.840 206,519 2.8327 -1.45%
1999-10-20 0 3.450 3.450 3.525 3.350 3.450 34,660 119,145 3.4375 2.840 2.840 2.902 2.758 2.840 42,106 2.8297 2.99%
1999-10-19 0 3.350 3.350 3.400 3.350 3.450 172,848 587,306 3.3978 2.758 2.758 2.799 2.758 2.840 209,979 2.7970 -4.29%
1999-10-15 0 3.500 3.500 3.550 3.450 3.500 8,000 27,950 3.4938 2.881 2.881 2.922 2.840 2.881 9,719 2.8759 -1.41%
1999-10-14 0 3.550 3.550 3.600 3.500 3.600 33,000 117,500 3.5606 2.922 2.922 2.963 2.881 2.963 40,089 2.9310 -1.39%
1999-10-13 0 3.600 3.450 3.600 3.475 3.600 242,000 852,950 3.5246 2.963 2.840 2.963 2.861 2.963 293,986 2.9013 0.00%
1999-10-12 0 3.600 3.600 3.650 3.600 3.800 77,000 286,700 3.7234 2.963 2.963 3.005 2.963 3.128 93,541 3.0650 -4.00%
1999-10-11 0 3.750 3.750 3.800 3.750 3.800 46,000 173,450 3.7707 3.087 3.087 3.128 3.087 3.128 55,882 3.1039 -1.96%
1999-10-08 0 3.825 3.825 3.900 3.800 3.850 45,000 171,500 3.8111 3.149 3.149 3.210 3.128 3.169 54,667 3.1372 -0.65%
1999-10-07 0 3.850 3.800 3.850 3.800 3.900 163,240 627,301 3.8428 3.169 3.128 3.169 3.128 3.210 198,307 3.1633 0.65%
1999-10-06 0 3.825 3.825 4.000 3.800 4.000 72,000 280,150 3.8910 3.149 3.149 3.293 3.128 3.293 87,467 3.2029 -1.29%
1999-10-05 0 3.875 3.875 3.900 3.875 3.950 75,500 295,225 3.9103 3.190 3.190 3.210 3.190 3.252 91,719 3.2188 -1.90%
1999-10-04 0 3.950 3.950 4.000 3.900 4.000 62,000 246,300 3.9726 3.252 3.252 3.293 3.210 3.293 75,319 3.2701 -1.25%
1999-09-30 0 4.000 4.000 4.050 3.900 4.025 186,000 742,325 3.9910 3.293 3.293 3.334 3.210 3.313 225,956 3.2853 1.91%
1999-09-29 0 3.925 3.925 4.000 3.875 4.050 212,000 842,000 3.9717 3.231 3.231 3.293 3.190 3.334 257,542 3.2694 -3.09%
1999-09-28 0 4.050 4.050 4.100 4.050 4.100 241,500 987,650 4.0896 3.334 3.334 3.375 3.334 3.375 293,379 3.3665 -1.22%
1999-09-27 0 4.100 4.100 4.175 4.100 4.200 172,500 718,275 4.1639 3.375 3.375 3.437 3.375 3.457 209,556 3.4276 0.00%
1999-09-24 0 4.100 4.100 4.150 4.100 4.200 252,000 1,035,475 4.1090 3.375 3.375 3.416 3.375 3.457 306,134 3.3824 0.00%
1999-09-23 0 4.100 4.100 4.200 4.100 4.100 45,000 184,500 4.1000 3.375 3.375 3.457 3.375 3.375 54,667 3.3750 0.00%
1999-09-22 0 4.100 4.100 4.200 4.100 4.100 147,000 602,700 4.1000 3.375 3.375 3.457 3.375 3.375 178,578 3.3750 0.00%
1999-09-21 0 4.100 4.100 4.150 4.100 4.150 137,500 564,000 4.1018 3.375 3.375 3.416 3.375 3.416 167,038 3.3765 -1.20%
1999-09-20 0 4.150 4.125 4.200 4.150 4.200 80,000 334,100 4.1763 3.416 3.396 3.457 3.416 3.457 97,186 3.4378 0.61%
1999-09-17 0 4.125 4.125 4.200 4.075 4.125 313,000 1,286,125 4.1090 3.396 3.396 3.457 3.354 3.396 380,238 3.3824 -0.60%
1999-09-15 0 4.150 4.100 4.150 4.050 4.150 112,000 457,500 4.0848 3.416 3.375 3.416 3.334 3.416 136,060 3.3625 2.47%
1999-09-14 0 4.050 4.050 4.225 4.025 4.250 575,000 2,359,300 4.1031 3.334 3.334 3.478 3.313 3.498 698,521 3.3776 -3.57%
1999-09-13 0 4.200 4.175 4.250 4.125 4.300 118,000 496,900 4.2110 3.457 3.437 3.498 3.396 3.540 143,349 3.4664 2.44%
1999-09-10 0 4.100 4.100 4.200 4.100 4.175 376,000 1,557,175 4.1414 3.375 3.375 3.457 3.375 3.437 456,772 3.4091 -1.20%
1999-09-09 0 4.150 4.150 4.175 4.100 4.175 41,000 169,700 4.1390 3.416 3.416 3.437 3.375 3.437 49,808 3.4071 0.00%
1999-09-08 0 4.150 4.125 4.150 4.125 4.150 155,000 640,750 4.1339 3.416 3.396 3.416 3.396 3.416 188,297 3.4029 1.22%
1999-09-07 0 4.100 4.100 4.150 4.100 4.150 443,000 1,820,125 4.1086 3.375 3.375 3.416 3.375 3.416 538,165 3.3821 0.00%
1999-09-06 0 4.100 4.100 4.150 4.100 4.100 98,000 401,800 4.1000 3.375 3.375 3.416 3.375 3.375 119,052 3.3750 0.00%
1999-09-03 0 4.100 4.100 4.150 4.075 4.100 169,000 690,563 4.0862 3.375 3.375 3.416 3.354 3.375 205,304 3.3636 0.00%
1999-09-02 0 4.100 4.100 4.200 4.100 4.100 100,000 410,000 4.1000 3.375 3.375 3.457 3.375 3.375 121,482 3.3750 0.00%
1999-09-01 0 4.100 4.100 4.200 4.100 4.150 59,500 244,450 4.1084 3.375 3.375 3.457 3.375 3.416 72,282 3.3819 -1.20%
1999-08-31 0 4.150 4.100 4.150 4.100 4.150 120,461 494,396 4.1042 3.416 3.375 3.416 3.375 3.416 146,338 3.3784 0.00%
1999-08-30 0 4.150 4.075 4.150 4.050 4.150 172,000 707,575 4.1138 3.416 3.354 3.416 3.334 3.416 208,949 3.3864 1.22%
1999-08-27 0 4.100 4.100 4.300 4.100 4.100 29,000 118,900 4.1000 3.375 3.375 3.540 3.375 3.375 35,230 3.3750 0.00%
1999-08-26 0 4.100 4.100 4.150 4.100 4.150 121,000 500,475 4.1362 3.375 3.375 3.416 3.375 3.416 146,993 3.4048 0.00%
1999-08-25 0 4.100 4.100 4.225 4.100 4.100 91,000 373,100 4.1000 3.375 3.375 3.478 3.375 3.375 110,549 3.3750 -2.38%
1999-08-24 0 4.200 4.100 4.250 4.200 4.200 8,000 33,800 4.2250 3.457 3.375 3.498 3.457 3.457 9,719 3.4779 -2.33%
1999-08-23 0 4.300 4.150 4.325 4.100 4.350 125,700 540,830 4.3025 3.540 3.416 3.560 3.375 3.581 152,703 3.5417 -1.15%
1999-08-20 0 4.350 4.300 4.350 4.225 4.350 252,000 1,074,000 4.2619 3.581 3.540 3.581 3.478 3.581 306,134 3.5083 3.57%
1999-08-19 0 4.200 4.200 4.350 4.150 4.300 109,560 462,643 4.2227 3.457 3.457 3.581 3.416 3.540 133,096 3.4760 1.20%
1999-08-18 0 4.150 4.150 4.250 4.100 4.250 131,000 548,725 4.1887 3.416 3.416 3.498 3.375 3.498 159,141 3.4480 -2.35%
1999-08-17 0 4.250 4.200 4.300 4.250 4.275 54,000 229,850 4.2565 3.498 3.457 3.540 3.498 3.519 65,600 3.5038 -1.73%
1999-08-16 0 4.325 4.250 4.325 4.200 4.325 36,000 154,525 4.2924 3.560 3.498 3.560 3.457 3.560 43,733 3.5333 2.98%
1999-08-13 0 4.200 4.200 4.250 4.200 4.250 153,000 647,650 4.2330 3.457 3.457 3.498 3.457 3.498 185,867 3.4845 -2.33%
1999-08-12 0 4.300 4.300 4.350 4.250 4.300 230,000 986,200 4.2878 3.540 3.540 3.581 3.498 3.540 279,408 3.5296 1.18%
1999-08-11 0 4.250 4.250 4.300 4.150 4.350 1,136,000 4,869,725 4.2867 3.498 3.498 3.540 3.416 3.581 1,380,035 3.5287 -2.30%
1999-08-10 0 4.350 4.350 4.375 4.300 4.400 1,444,000 6,277,525 4.3473 3.581 3.581 3.601 3.540 3.622 1,754,199 3.5786 -1.14%
1999-08-09 0 4.400 4.350 4.450 4.300 4.425 616,500 2,681,875 4.3502 3.622 3.581 3.663 3.540 3.643 748,936 3.5809 0.00%
1999-08-06 0 4.400 4.300 4.400 4.150 4.400 654,000 2,813,875 4.3026 3.622 3.540 3.622 3.416 3.622 794,492 3.5417 2.33%
1999-08-05 0 4.300 4.275 4.350 4.300 4.400 529,500 2,316,588 4.3750 3.540 3.519 3.581 3.540 3.622 643,247 3.6014 1.18%
1999-08-04 0 4.250 4.250 4.300 4.100 4.400 371,000 1,590,175 4.2862 3.498 3.498 3.540 3.375 3.622 450,698 3.5283 3.66%
1999-08-03 0 4.100 4.100 4.200 4.050 4.150 116,000 476,350 4.1065 3.375 3.375 3.457 3.334 3.416 140,919 3.3803 -1.20%
1999-08-02 0 4.150 4.100 4.150 4.050 4.150 109,000 448,725 4.1167 3.416 3.375 3.416 3.334 3.416 132,415 3.3888 0.00%
1999-07-30 0 4.150 4.125 4.175 4.000 4.175 344,500 1,403,463 4.0739 3.416 3.396 3.437 3.293 3.437 418,505 3.3535 -1.19%
1999-07-29 0 4.200 4.175 4.225 4.200 4.300 65,000 274,500 4.2231 3.457 3.437 3.478 3.457 3.540 78,963 3.4763 -1.18%
1999-07-28 0 4.250 4.250 4.300 4.250 4.350 784,000 3,367,525 4.2953 3.498 3.498 3.540 3.498 3.581 952,418 3.5358 3.66%
1999-07-27 0 4.100 4.100 4.150 3.975 4.150 456,000 1,865,893 4.0919 3.375 3.375 3.416 3.272 3.416 553,958 3.3683 3.14%
1999-07-26 0 3.975 3.950 4.000 3.925 4.025 739,500 2,935,538 3.9696 3.272 3.252 3.293 3.231 3.313 898,359 3.2677 1.27%
1999-07-23 0 3.925 3.900 3.950 3.900 4.100 1,095,000 4,304,838 3.9314 3.231 3.210 3.252 3.210 3.375 1,330,227 3.2362 -5.99%
1999-07-22 0 4.175 4.150 4.175 4.150 4.300 241,500 1,026,800 4.2518 3.437 3.416 3.437 3.416 3.540 293,379 3.4999 -2.91%
1999-07-21 0 4.300 4.300 4.325 4.250 4.350 867,281 3,736,043 4.3078 3.540 3.540 3.560 3.498 3.581 1,053,590 3.5460 -1.71%
1999-07-20 0 4.375 4.350 4.400 4.300 4.550 311,349 1,358,498 4.3633 3.601 3.581 3.622 3.540 3.745 378,233 3.5917 -2.23%
1999-07-19 0 4.475 4.475 4.500 4.450 4.575 630,500 2,839,100 4.5029 3.684 3.684 3.704 3.663 3.766 765,943 3.7067 -3.24%
1999-07-16 0 4.625 4.600 4.625 4.550 4.900 963,500 4,461,375 4.6304 3.807 3.787 3.807 3.745 4.034 1,170,478 3.8116 -3.65%
1999-07-15 0 4.800 4.775 4.800 4.650 4.850 773,500 3,638,800 4.7043 3.951 3.931 3.951 3.828 3.992 939,663 3.8725 2.13%
1999-07-14 0 4.700 4.675 4.700 4.600 4.900 920,500 4,310,088 4.6823 3.869 3.848 3.869 3.787 4.034 1,118,241 3.8543 -4.08%
1999-07-13 0 4.900 4.900 4.925 4.825 4.950 449,356 2,200,591 4.8972 4.034 4.034 4.054 3.972 4.075 545,886 4.0312 -0.51%
1999-07-12 0 4.925 4.925 4.975 4.925 5.200 806,120 4,069,807 5.0486 4.054 4.054 4.095 4.054 4.280 979,290 4.1559 -1.50%
1999-07-09 0 5.000 4.975 5.000 4.875 5.000 878,000 4,358,950 4.9646 4.116 4.095 4.116 4.013 4.116 1,066,611 4.0867 2.56%
1999-07-08 0 4.875 4.875 4.900 4.750 5.300 1,878,000 9,231,775 4.9157 4.013 4.013 4.034 3.910 4.363 2,281,430 4.0465 -4.41%
1999-07-07 0 5.100 5.100 5.200 5.050 5.500 2,328,149 12,503,367 5.3705 4.198 4.198 4.280 4.157 4.527 2,828,280 4.4208 -1.92%
1999-07-06 0 5.200 5.200 5.250 4.500 5.400 3,560,000 17,965,413 5.0465 4.280 4.280 4.322 3.704 4.445 4,324,756 4.1541 17.51%
1999-07-05 0 4.425 4.425 4.450 4.300 4.475 932,700 4,119,145 4.4164 3.643 3.643 3.663 3.540 3.684 1,133,062 3.6354 3.51%
1999-07-02 0 4.275 4.250 4.275 4.125 4.300 1,418,000 5,971,163 4.2110 3.519 3.498 3.519 3.396 3.540 1,722,614 3.4663 4.27%
1999-06-30 0 4.100 4.100 4.125 4.050 4.300 987,500 4,097,900 4.1498 3.375 3.375 3.396 3.334 3.540 1,199,634 3.4160 2.50%
1999-06-29 0 4.000 4.000 4.025 3.900 4.050 2,637,920 10,527,475 3.9908 3.293 3.293 3.313 3.210 3.334 3,204,596 3.2851 5.96%
1999-06-28 0 3.775 3.775 3.800 3.650 3.775 2,208,854 8,213,394 3.7184 3.107 3.107 3.128 3.005 3.107 2,683,358 3.0609 4.86%
1999-06-25 0 3.600 3.550 3.600 3.550 3.600 2,334,980 8,350,820 3.5764 2.963 2.922 2.963 2.922 2.963 2,836,578 2.9440 0.70%
1999-06-24 0 3.575 3.550 3.575 3.550 3.600 670,000 2,394,688 3.5742 2.943 2.922 2.943 2.922 2.963 813,929 2.9421 -1.38%
1999-06-23 0 3.625 3.600 3.625 3.500 3.650 1,380,500 4,979,588 3.6071 2.984 2.963 2.984 2.881 3.005 1,677,058 2.9692 1.40%
1999-06-22 0 3.575 3.525 3.600 3.550 3.625 1,045,000 3,742,250 3.5811 2.943 2.902 2.963 2.922 2.984 1,269,486 2.9478 -2.05%
1999-06-21 0 3.650 3.625 3.650 3.550 3.650 939,855 3,402,695 3.6204 3.005 2.984 3.005 2.922 3.005 1,141,754 2.9802 2.10%
1999-06-17 0 3.575 3.525 3.575 3.525 3.600 778,000 2,778,500 3.5713 2.943 2.902 2.943 2.902 2.963 945,129 2.9398 0.00%
1999-06-16 0 3.575 3.550 3.575 3.550 3.625 422,000 1,511,150 3.5809 2.943 2.922 2.943 2.922 2.984 512,654 2.9477 -1.38%
1999-06-15 0 3.625 3.550 3.625 3.550 3.625 844,088 3,029,804 3.5894 2.984 2.922 2.984 2.922 2.984 1,025,414 2.9547 0.69%
1999-06-14 0 3.600 3.600 3.625 3.600 3.675 976,080 3,538,455 3.6252 2.963 2.963 2.984 2.963 3.025 1,185,761 2.9841 0.70%
1999-06-11 0 3.575 3.575 3.600 3.475 3.700 1,281,500 4,635,388 3.6172 2.943 2.943 2.963 2.861 3.046 1,556,791 2.9775 2.88%
1999-06-10 0 3.475 3.475 3.500 3.475 3.525 740,000 2,581,625 3.4887 2.861 2.861 2.881 2.861 2.902 898,966 2.8718 1.46%
1999-06-09 0 3.425 3.425 3.450 3.375 3.425 837,000 2,862,025 3.4194 2.819 2.819 2.840 2.778 2.819 1,016,804 2.8147 0.00%
1999-06-08 0 3.425 3.400 3.450 3.325 3.425 1,057,000 3,597,800 3.4038 2.819 2.799 2.840 2.737 2.819 1,284,064 2.8019 2.24%
1999-06-07 0 3.350 3.350 3.425 3.350 3.425 95,000 320,375 3.3724 2.758 2.758 2.819 2.758 2.819 115,408 2.7760 -2.19%
1999-06-04 0 3.425 3.400 3.425 3.400 3.450 1,353,000 4,623,663 3.4173 2.819 2.799 2.819 2.799 2.840 1,643,650 2.8130 0.00%
1999-06-03 0 3.425 3.400 3.425 3.375 3.475 1,589,500 5,413,038 3.4055 2.819 2.799 2.819 2.778 2.861 1,930,955 2.8033 0.74%
1999-06-02 0 3.400 3.375 3.400 3.375 3.400 126,500 428,213 3.3851 2.799 2.778 2.799 2.778 2.799 153,675 2.7865 -1.45%
1999-06-01 0 3.450 3.425 3.450 3.375 3.450 494,500 1,678,475 3.3943 2.840 2.819 2.840 2.778 2.840 600,728 2.7941 3.76%
1999-05-31 0 3.325 3.300 3.325 3.250 3.325 231,960 761,062 3.2810 2.737 2.716 2.737 2.675 2.737 281,789 2.7008 1.53%
1999-05-28 0 3.275 3.125 3.275 3.125 3.400 295,000 949,575 3.2189 2.696 2.572 2.696 2.572 2.799 358,372 2.6497 1.55%
1999-05-27 0 3.225 3.200 3.225 3.175 3.300 257,500 824,038 3.2001 2.655 2.634 2.655 2.614 2.716 312,816 2.6343 0.78%
1999-05-26 0 3.200 3.175 3.200 3.175 3.225 180,040 574,872 3.1930 2.634 2.614 2.634 2.614 2.655 218,716 2.6284 -1.54%
1999-05-25 0 3.250 3.225 3.250 3.175 3.250 215,500 691,925 3.2108 2.675 2.655 2.675 2.614 2.675 261,794 2.6430 -0.76%
1999-05-24 0 3.275 3.250 3.300 3.250 3.375 150,000 490,925 3.2728 2.696 2.675 2.716 2.675 2.778 182,223 2.6941 0.00%
1999-05-21 0 3.275 3.275 3.300 3.200 3.300 109,500 354,763 3.2398 2.696 2.696 2.716 2.634 2.716 133,023 2.6669 -1.50%
1999-05-20 0 3.325 3.325 3.375 3.325 3.450 285,000 955,500 3.3526 2.737 2.737 2.778 2.737 2.840 346,223 2.7598 -1.48%
1999-05-19 0 3.375 3.350 3.400 3.325 3.425 818,813 2,763,852 3.3754 2.778 2.758 2.799 2.737 2.819 994,710 2.7786 1.50%
1999-05-18 0 3.325 3.325 3.350 3.300 3.375 116,500 386,988 3.3218 2.737 2.737 2.758 2.716 2.778 141,526 2.7344 -0.75%
1999-05-17 0 3.350 3.325 3.350 3.300 3.375 780,000 2,606,250 3.3413 2.758 2.737 2.758 2.716 2.778 947,559 2.7505 -0.74%
1999-05-14 0 3.375 3.375 3.400 3.350 3.425 1,244,000 4,193,750 3.3712 2.778 2.778 2.799 2.758 2.819 1,511,235 2.7750 0.00%
1999-05-13 0 3.375 3.375 3.400 3.375 3.500 1,325,993 4,512,990 3.4035 2.778 2.778 2.799 2.778 2.881 1,610,842 2.8016 -2.88%
1999-05-12 0 3.475 3.450 3.475 3.300 3.525 2,396,000 8,225,413 3.4330 2.861 2.840 2.861 2.716 2.902 2,910,707 2.8259 5.30%
1999-05-11 0 3.300 3.275 3.325 3.225 3.400 1,132,000 3,720,650 3.2868 2.716 2.696 2.737 2.655 2.799 1,375,175 2.7056 2.33%
1999-05-10 0 3.225 3.200 3.225 3.075 3.250 1,077,900 3,392,425 3.1473 2.655 2.634 2.655 2.531 2.675 1,309,454 2.5907 -0.77%
1999-05-07 0 3.250 3.250 3.275 3.100 3.400 3,282,500 10,715,125 3.2643 2.675 2.675 2.696 2.552 2.799 3,987,644 2.6871 4.84%
1999-05-06 0 3.100 3.075 3.100 3.025 3.125 1,567,000 4,854,638 3.0980 2.552 2.531 2.552 2.490 2.572 1,903,622 2.5502 0.00%
1999-05-05 0 3.100 3.075 3.100 3.025 3.100 852,000 2,607,600 3.0606 2.552 2.531 2.552 2.490 2.552 1,035,026 2.5194 2.48%
1999-05-04 0 3.025 3.025 3.050 2.975 3.100 847,000 2,562,250 3.0251 2.490 2.490 2.511 2.449 2.552 1,028,952 2.4902 2.54%
1999-05-03 0 2.950 2.925 3.000 2.900 2.975 295,116 866,631 2.9366 2.428 2.408 2.470 2.387 2.449 358,513 2.4173 0.85%
1999-04-30 0 2.925 2.900 2.950 2.850 2.925 416,500 1,209,263 2.9034 2.408 2.387 2.428 2.346 2.408 505,972 2.3900 4.46%
1999-04-29 0 2.800 2.775 2.800 2.750 2.800 268,000 747,800 2.7903 2.305 2.284 2.305 2.264 2.305 325,572 2.2969 -1.75%
1999-04-28 0 2.850 2.825 2.875 2.850 3.000 324,000 938,275 2.8959 2.346 2.325 2.367 2.346 2.470 393,601 2.3838 -0.87%
1999-04-27 0 2.875 2.875 2.900 2.850 3.000 307,000 890,588 2.9009 2.367 2.367 2.387 2.346 2.470 372,949 2.3880 -1.71%
1999-04-26 0 2.925 2.925 2.950 2.925 3.000 412,000 1,220,350 2.9620 2.408 2.408 2.428 2.408 2.470 500,505 2.4382 -2.50%
1999-04-23 0 3.000 3.000 3.025 2.950 3.100 1,119,386 3,411,090 3.0473 2.470 2.470 2.490 2.428 2.552 1,359,852 2.5084 0.00%
1999-04-22 0 3.000 3.000 3.025 2.950 3.075 882,500 2,662,250 3.0167 2.470 2.470 2.490 2.428 2.531 1,072,078 2.4833 3.45%
1999-04-21 0 2.900 2.850 2.900 2.850 2.950 817,386 2,371,081 2.9008 2.387 2.346 2.387 2.346 2.428 992,976 2.3879 -0.85%
1999-04-20 0 2.925 2.950 3.000 2.925 3.075 765,188 2,289,385 2.9919 2.408 2.428 2.470 2.408 2.531 929,565 2.4629 -4.88%
1999-04-19 0 3.075 3.050 3.075 3.000 3.175 1,810,332 5,627,671 3.1086 2.531 2.511 2.531 2.470 2.614 2,199,226 2.5589 1.65%
1999-04-16 0 3.025 3.000 3.025 2.950 3.050 836,500 2,533,388 3.0286 2.490 2.470 2.490 2.428 2.511 1,016,196 2.4930 0.83%
1999-04-15 0 3.100 3.100 3.125 3.075 3.150 1,057,248 3,281,369 3.1037 2.470 2.470 2.489 2.450 2.509 1,327,177 2.4724 0.81%
1999-04-14 0 3.075 3.050 3.100 3.075 3.225 342,500 1,080,013 3.1533 2.450 2.430 2.470 2.450 2.569 429,945 2.5120 -3.15%
1999-04-13 0 3.175 3.175 3.200 3.150 3.200 1,467,555 4,647,803 3.1670 2.529 2.529 2.549 2.509 2.549 1,842,241 2.5229 0.00%
1999-04-12 0 3.175 3.150 3.175 3.100 3.175 1,966,500 6,174,800 3.1400 2.529 2.509 2.529 2.470 2.529 2,468,573 2.5014 1.60%
1999-04-09 0 3.125 3.100 3.125 3.075 3.150 741,500 2,304,938 3.1085 2.489 2.470 2.489 2.450 2.509 930,815 2.4763 0.00%
1999-04-08 0 3.125 3.100 3.125 3.075 3.125 1,041,460 3,233,480 3.1048 2.489 2.470 2.489 2.450 2.489 1,307,358 2.4733 3.31%
1999-04-07 0 3.025 3.000 3.025 2.925 3.025 792,500 2,373,488 2.9949 2.410 2.390 2.410 2.330 2.410 994,836 2.3858 3.42%
1999-04-01 0 2.925 2.900 2.950 2.800 2.950 452,000 1,310,050 2.8983 2.330 2.310 2.350 2.231 2.350 567,402 2.3089 1.74%
1999-03-31 0 2.875 2.875 2.900 2.850 2.875 333,000 957,125 2.8742 2.290 2.290 2.310 2.270 2.290 418,019 2.2897 0.88%
1999-03-30 0 2.850 2.850 2.875 2.850 2.900 250,000 717,375 2.8695 2.270 2.270 2.290 2.270 2.310 313,828 2.2859 -0.87%
1999-03-29 0 2.875 2.850 2.875 2.775 2.875 1,136,000 3,203,550 2.8200 2.290 2.270 2.290 2.211 2.290 1,426,036 2.2465 0.00%
1999-03-26 0 2.875 2.850 2.875 2.800 2.875 1,969,808 5,550,694 2.8179 2.290 2.270 2.290 2.231 2.290 2,472,726 2.2448 1.77%
1999-03-25 0 2.825 2.825 2.850 2.800 2.875 339,000 956,700 2.8221 2.250 2.250 2.270 2.231 2.290 425,551 2.2481 0.89%
1999-03-24 0 2.800 2.775 2.800 2.725 2.850 1,254,500 3,483,750 2.7770 2.231 2.211 2.231 2.171 2.270 1,574,790 2.2122 -3.45%
1999-03-23 0 2.900 2.900 2.925 2.875 2.975 1,594,000 4,663,400 2.9256 2.310 2.310 2.330 2.290 2.370 2,000,969 2.3306 0.00%
1999-03-22 0 2.900 2.875 2.900 2.750 2.900 1,276,000 3,660,750 2.8689 2.310 2.290 2.310 2.191 2.310 1,601,780 2.2854 4.50%
1999-03-19 0 2.775 2.775 2.800 2.750 2.800 1,300,000 3,607,375 2.7749 2.211 2.211 2.231 2.191 2.231 1,631,907 2.2105 2.78%
1999-03-18 0 2.700 2.675 2.700 2.650 2.800 1,466,000 3,980,175 2.7150 2.151 2.131 2.151 2.111 2.231 1,840,289 2.1628 2.86%
1999-03-17 0 2.625 2.625 2.675 2.550 2.675 1,050,202 2,757,115 2.6253 2.091 2.091 2.131 2.031 2.131 1,318,332 2.0914 2.94%
1999-03-16 0 2.550 2.525 2.550 2.550 2.600 105,000 268,250 2.5548 2.031 2.011 2.031 2.031 2.071 131,808 2.0352 -1.92%
1999-03-15 0 2.600 2.550 2.600 2.525 2.625 226,000 581,375 2.5725 2.071 2.031 2.071 2.011 2.091 283,701 2.0493 0.97%
1999-03-12 0 2.575 2.550 2.600 2.500 2.650 1,024,500 2,636,775 2.5737 2.051 2.031 2.071 1.992 2.111 1,286,068 2.0503 -0.96%
1999-03-11 0 2.600 2.600 2.650 2.550 2.675 1,245,004 3,277,497 2.6325 2.071 2.071 2.111 2.031 2.131 1,562,870 2.0971 0.97%
1999-03-10 0 2.575 2.575 2.600 2.400 2.600 1,985,500 5,013,988 2.5253 2.051 2.051 2.071 1.912 2.071 2,492,424 2.0117 10.75%
1999-03-09 0 2.325 2.300 2.350 2.300 2.350 705,500 1,645,775 2.3328 1.852 1.832 1.872 1.832 1.872 885,623 1.8583 1.09%
1999-03-08 0 2.300 2.275 2.300 2.300 2.325 939,802 2,162,249 2.3007 1.832 1.812 1.832 1.832 1.852 1,179,746 1.8328 -1.08%
1999-03-05 0 2.325 2.300 2.325 2.275 2.350 219,500 508,413 2.3162 1.852 1.832 1.852 1.812 1.872 275,541 1.8451 2.20%
1999-03-04 0 2.275 2.250 2.275 2.250 2.325 181,000 409,225 2.2609 1.812 1.792 1.812 1.792 1.852 227,212 1.8011 -2.15%
1999-03-03 0 2.325 2.250 2.325 2.250 2.375 342,000 789,525 2.3086 1.852 1.792 1.852 1.792 1.892 429,317 1.8390 0.00%
1999-03-02 0 2.325 2.300 2.350 2.325 2.450 485,000 1,169,625 2.4116 1.852 1.832 1.872 1.852 1.952 608,827 1.9211 -3.13%
1999-03-01 0 2.400 2.375 2.400 2.300 2.400 895,000 2,108,800 2.3562 1.912 1.892 1.912 1.832 1.912 1,123,505 1.8770 5.49%
1999-02-26 0 2.275 2.250 2.300 2.175 2.300 328,970 743,778 2.2609 1.812 1.792 1.832 1.733 1.832 412,960 1.8011 4.60%
1999-02-25 0 2.175 2.175 2.200 2.175 2.225 289,000 637,975 2.2075 1.733 1.733 1.753 1.733 1.772 362,785 1.7585 -2.25%
1999-02-24 0 2.225 2.225 2.250 2.175 2.275 379,000 841,175 2.2195 1.772 1.772 1.792 1.733 1.812 475,764 1.7681 1.14%
1999-02-23 0 2.200 2.175 2.200 2.175 2.200 352,000 774,150 2.1993 1.753 1.733 1.753 1.733 1.753 441,870 1.7520 0.00%
1999-02-22 0 2.200 2.200 2.250 2.125 2.250 73,000 161,975 2.2188 1.753 1.753 1.792 1.693 1.792 91,638 1.7676 -1.12%
1999-02-19 0 2.225 2.225 2.300 2.200 2.250 156,177 347,372 2.2242 1.772 1.772 1.832 1.753 1.792 196,051 1.7718 -3.26%
1999-02-15 0 2.300 2.275 2.300 2.275 2.325 101,000 231,950 2.2965 1.832 1.812 1.832 1.812 1.852 126,787 1.8295 -1.08%
1999-02-12 0 2.325 2.325 2.350 2.250 2.325 763,500 1,749,875 2.2919 1.852 1.852 1.872 1.792 1.852 958,432 1.8258 5.68%
1999-02-11 0 2.200 2.175 2.200 2.175 2.225 487,500 1,073,625 2.2023 1.753 1.733 1.753 1.733 1.772 611,965 1.7544 0.00%
1999-02-10 0 2.200 2.175 2.200 2.175 2.250 1,215,000 2,675,500 2.2021 1.753 1.733 1.753 1.733 1.792 1,525,205 1.7542 -3.30%
1999-02-09 0 2.275 2.275 2.300 2.250 2.300 354,000 807,425 2.2809 1.812 1.812 1.832 1.792 1.832 444,381 1.8170 -1.09%
1999-02-08 0 2.300 2.275 2.300 2.300 2.325 198,500 457,050 2.3025 1.832 1.812 1.832 1.832 1.852 249,180 1.8342 -1.08%
1999-02-05 0 2.325 2.300 2.325 2.300 2.375 371,500 869,025 2.3392 1.852 1.832 1.852 1.832 1.892 466,349 1.8635 -2.11%
1999-02-04 0 2.375 2.375 2.400 2.350 2.400 170,000 404,625 2.3801 1.892 1.892 1.912 1.872 1.912 213,403 1.8961 -1.04%
1999-02-03 0 2.400 2.375 2.400 2.400 2.450 1,316,000 3,163,900 2.4042 1.912 1.892 1.912 1.912 1.952 1,651,992 1.9152 -2.04%
1999-02-02 0 2.450 2.425 2.450 2.425 2.475 260,500 641,163 2.4613 1.952 1.932 1.952 1.932 1.972 327,009 1.9607 -2.00%
1999-02-01 0 2.500 2.475 2.500 2.400 2.500 87,000 216,563 2.4892 1.992 1.972 1.992 1.912 1.992 109,212 1.9830 0.00%
1999-01-29 0 2.500 2.475 2.550 2.500 2.600 20,500 51,300 2.5024 1.992 1.972 2.031 1.992 2.071 25,734 1.9935 0.00%
1999-01-28 0 2.500 2.475 2.550 2.500 2.600 95,000 238,500 2.5105 1.992 1.972 2.031 1.992 2.071 119,255 1.9999 -3.85%
1999-01-27 0 2.600 2.575 2.600 2.550 2.625 237,500 615,200 2.5903 2.071 2.051 2.071 2.031 2.091 298,137 2.0635 2.97%
1999-01-26 0 2.525 2.525 2.550 2.425 2.525 50,000 124,450 2.4890 2.011 2.011 2.031 1.932 2.011 62,766 1.9828 3.06%
1999-01-25 0 2.450 2.425 2.575 2.400 2.550 175,500 427,713 2.4371 1.952 1.932 2.051 1.912 2.031 220,307 1.9414 -2.00%
1999-01-22 0 2.500 2.500 2.600 2.500 2.600 70,000 176,600 2.5229 1.992 1.992 2.071 1.992 2.071 87,872 2.0097 -3.85%
1999-01-21 0 2.600 2.550 2.600 2.550 2.600 29,000 74,400 2.5655 2.071 2.031 2.071 2.031 2.071 36,404 2.0437 0.00%
1999-01-20 0 2.600 2.575 2.600 2.600 2.625 801,500 2,085,650 2.6022 2.071 2.051 2.071 2.071 2.091 1,006,133 2.0729 -3.70%
1999-01-19 0 2.700 2.675 2.750 2.650 2.700 190,000 510,500 2.6868 2.151 2.131 2.191 2.111 2.151 238,509 2.1404 -2.70%
1999-01-18 0 2.775 2.750 2.800 2.750 2.850 504,000 1,415,938 2.8094 2.211 2.191 2.231 2.191 2.270 632,678 2.2380 -2.63%
1999-01-15 0 2.850 2.800 2.850 2.700 2.850 271,500 759,338 2.7968 2.270 2.231 2.270 2.151 2.270 340,818 2.2280 6.54%
1999-01-14 0 2.675 2.575 2.675 2.500 2.750 1,494,500 3,885,900 2.6001 2.131 2.051 2.131 1.992 2.191 1,876,065 2.0713 -0.93%
1999-01-13 0 2.700 2.675 2.700 2.700 3.025 2,300,500 6,389,700 2.7775 2.151 2.131 2.151 2.151 2.410 2,887,848 2.2126 -12.20%
1999-01-12 0 3.075 3.050 3.125 3.075 3.075 10,000 30,750 3.0750 2.450 2.430 2.489 2.450 2.450 12,553 2.4496 -3.91%
1999-01-11 0 3.200 3.100 3.225 3.200 3.225 42,000 135,200 3.2190 2.549 2.470 2.569 2.549 2.569 52,723 2.5643 -0.78%
1999-01-08 0 3.225 3.225 3.250 3.200 3.275 139,000 447,775 3.2214 2.569 2.569 2.589 2.549 2.609 174,489 2.5662 -1.53%
1999-01-07 0 3.275 3.250 3.275 3.250 3.300 187,500 612,600 3.2672 2.609 2.589 2.609 2.589 2.629 235,371 2.6027 0.77%
1999-01-06 0 3.250 3.200 3.250 3.175 3.250 220,000 711,500 3.2341 2.589 2.549 2.589 2.529 2.589 276,169 2.5763 3.17%
1999-01-05 0 3.150 3.150 3.200 3.100 3.175 204,000 640,225 3.1384 2.509 2.509 2.549 2.470 2.529 256,084 2.5001 1.61%
1999-01-04 0 3.100 3.100 3.225 3.100 3.100 22,000 68,200 3.1000 2.470 2.470 2.569 2.470 2.470 27,617 2.4695 -3.88%
1998-12-31 0 3.225 3.225 3.250 3.200 3.200 18,000 57,600 3.2000 2.569 2.569 2.589 2.549 2.549 22,596 2.5492 0.78%
1998-12-30 0 3.200 3.200 3.225 3.200 3.200 140,800 450,530 3.1998 2.549 2.549 2.569 2.549 2.549 176,748 2.5490 0.00%
1998-12-29 0 3.200 3.175 3.250 3.175 3.200 209,940 667,619 3.1800 2.549 2.529 2.589 2.529 2.549 263,540 2.5333 0.00%
1998-12-28 0 3.200 3.200 3.250 3.200 3.200 16,000 51,200 3.2000 2.549 2.549 2.589 2.549 2.549 20,085 2.5492 -1.54%
1998-12-24 0 3.250 3.225 3.250 3.250 3.400 109,960 362,868 3.3000 2.589 2.569 2.589 2.589 2.708 138,034 2.6288 3.17%
1998-12-23 0 3.150 3.125 3.175 3.100 3.175 753,500 2,364,938 3.1386 2.509 2.489 2.529 2.470 2.529 945,878 2.5003 -0.79%
1998-12-22 0 3.175 3.150 3.175 3.175 3.300 466,500 1,493,988 3.2025 2.529 2.509 2.529 2.529 2.629 585,604 2.5512 -3.79%
1998-12-21 0 3.300 3.250 3.300 3.250 3.400 323,460 1,069,995 3.3080 2.629 2.589 2.629 2.589 2.708 406,044 2.6352 -2.94%
1998-12-18 0 3.400 3.375 3.400 3.350 3.400 99,821 336,959 3.3756 2.708 2.689 2.708 2.669 2.708 125,307 2.6891 0.74%
1998-12-17 0 3.375 3.350 3.400 3.300 3.375 165,000 548,875 3.3265 2.689 2.669 2.708 2.629 2.689 207,127 2.6499 -0.74%
1998-12-16 0 3.400 3.400 3.450 3.400 3.450 73,722 252,283 3.4221 2.708 2.708 2.748 2.708 2.748 92,544 2.7261 -2.16%
1998-12-15 0 3.475 3.450 3.475 3.425 3.500 313,500 1,081,675 3.4503 2.768 2.748 2.768 2.728 2.788 393,541 2.7486 -0.71%
1998-12-14 0 3.500 3.500 3.525 3.400 3.550 293,376 1,022,341 3.4847 2.788 2.788 2.808 2.708 2.828 368,279 2.7760 -1.41%
1998-12-11 0 3.550 3.550 3.575 3.550 3.600 704,000 2,509,700 3.5649 2.828 2.828 2.848 2.828 2.868 883,740 2.8399 -1.39%
1998-12-10 0 3.600 3.600 3.625 3.600 3.600 437,000 1,573,200 3.6000 2.868 2.868 2.888 2.868 2.868 548,572 2.8678 0.00%
1998-12-09 0 3.600 3.600 3.625 3.600 3.625 235,000 846,250 3.6011 2.868 2.868 2.888 2.868 2.888 294,999 2.8687 0.00%
1998-12-08 0 3.600 3.600 3.625 3.600 3.625 1,010,000 3,636,500 3.6005 2.868 2.868 2.888 2.868 2.888 1,267,866 2.8682 1.41%
1998-12-07 0 3.550 3.525 3.550 3.500 3.625 246,028 875,845 3.5599 2.828 2.808 2.828 2.788 2.888 308,842 2.8359 2.90%
1998-12-04 0 3.450 3.450 3.475 3.450 3.500 398,500 1,387,863 3.4827 2.748 2.748 2.768 2.748 2.788 500,242 2.7744 -2.13%
1998-12-03 0 3.525 3.500 3.525 3.500 3.550 610,500 2,154,200 3.5286 2.808 2.788 2.808 2.788 2.828 766,369 2.8109 -1.40%
1998-12-02 0 3.575 3.550 3.575 3.550 3.600 618,120 2,207,381 3.5711 2.848 2.828 2.848 2.828 2.868 775,934 2.8448 0.00%
1998-12-01 0 3.575 3.550 3.575 3.475 3.625 2,596,500 9,210,475 3.5473 2.848 2.828 2.848 2.768 2.888 3,259,420 2.8258 1.42%
1998-11-30 0 3.525 3.500 3.525 3.475 3.550 2,139,000 7,499,700 3.5062 2.808 2.788 2.808 2.768 2.828 2,685,115 2.7931 0.71%
1998-11-27 0 3.500 3.500 3.525 3.475 3.525 1,080,000 3,777,775 3.4979 2.788 2.788 2.808 2.768 2.808 1,355,738 2.7865 0.00%
1998-11-26 0 3.500 3.500 3.525 3.500 3.525 1,077,000 3,769,875 3.5003 2.788 2.788 2.808 2.788 2.808 1,351,972 2.7884 0.00%
1998-11-25 0 3.500 3.500 3.525 3.500 3.575 2,414,500 8,470,925 3.5084 2.788 2.788 2.808 2.788 2.848 3,030,953 2.7948 -0.71%
1998-11-24 0 3.525 3.525 3.550 3.500 3.550 1,269,500 4,481,513 3.5301 2.808 2.808 2.828 2.788 2.828 1,593,620 2.8122 0.71%
1998-11-23 0 3.500 3.500 3.525 3.450 3.575 1,396,243 4,904,752 3.5128 2.788 2.788 2.808 2.748 2.848 1,752,722 2.7984 2.19%
1998-11-20 0 3.425 3.425 3.450 3.400 3.600 1,092,580 3,783,264 3.4627 2.728 2.728 2.748 2.708 2.868 1,371,530 2.7584 -2.84%
1998-11-19 0 3.625 3.625 3.650 3.600 3.750 2,019,500 7,420,875 3.6746 2.808 2.808 2.827 2.789 2.905 2,607,023 2.8465 -1.36%
1998-11-18 0 3.675 3.650 3.675 3.500 3.700 2,483,500 9,030,013 3.6360 2.847 2.827 2.847 2.711 2.866 3,206,012 2.8166 5.00%
1998-11-17 0 3.500 3.475 3.500 3.425 3.525 871,000 3,037,888 3.4878 2.711 2.692 2.711 2.653 2.731 1,124,396 2.7018 0.72%
1998-11-16 0 3.475 3.475 3.500 3.400 3.500 782,500 2,693,013 3.4416 2.692 2.692 2.711 2.634 2.711 1,010,149 2.6660 4.51%
1998-11-13 0 3.325 3.325 3.350 3.325 3.400 270,000 904,975 3.3518 2.576 2.576 2.595 2.576 2.634 348,550 2.5964 -0.75%
1998-11-12 0 3.350 3.350 3.375 3.350 3.475 874,500 2,986,325 3.4149 2.595 2.595 2.614 2.595 2.692 1,128,914 2.6453 -1.47%
1998-11-11 0 3.400 3.350 3.400 3.250 3.400 1,088,000 3,674,413 3.3772 2.634 2.595 2.634 2.518 2.634 1,404,526 2.6161 4.62%
1998-11-10 0 3.250 3.250 3.300 3.150 3.250 391,642 1,258,976 3.2146 2.518 2.518 2.556 2.440 2.518 505,580 2.4902 1.56%
1998-11-09 0 3.200 3.200 3.225 3.200 3.375 1,216,500 3,951,375 3.2482 2.479 2.479 2.498 2.479 2.614 1,570,410 2.5161 -2.29%
1998-11-06 0 3.275 3.275 3.300 3.225 3.450 1,272,000 4,217,838 3.3159 2.537 2.537 2.556 2.498 2.673 1,642,056 2.5686 -2.24%
1998-11-05 0 3.350 3.350 3.375 3.350 3.475 1,994,000 6,805,150 3.4128 2.595 2.595 2.614 2.595 2.692 2,574,104 2.6437 -1.47%
1998-11-04 0 3.400 3.425 3.450 3.375 3.575 2,421,500 8,453,163 3.4909 2.634 2.653 2.673 2.614 2.769 3,125,974 2.7042 -3.55%
1998-11-03 0 3.525 3.525 3.550 3.425 3.650 5,106,500 18,019,513 3.5287 2.731 2.731 2.750 2.653 2.827 6,592,108 2.7335 0.71%
1998-11-02 0 3.500 3.475 3.500 3.300 3.500 3,784,500 12,753,888 3.3700 2.711 2.692 2.711 2.556 2.711 4,885,505 2.6106 7.69%
1998-10-30 0 3.250 3.200 3.250 3.000 3.350 5,537,585 17,743,901 3.2043 2.518 2.479 2.518 2.324 2.595 7,148,606 2.4821 9.24%
1998-10-29 0 2.975 2.975 3.000 2.900 3.025 1,224,400 3,615,865 2.9532 2.305 2.305 2.324 2.246 2.343 1,580,608 2.2876 0.00%
1998-10-27 0 2.975 2.975 3.000 2.925 3.000 751,000 2,229,275 2.9684 2.305 2.305 2.324 2.266 2.324 969,485 2.2994 0.85%
1998-10-26 0 2.950 2.950 2.975 2.925 3.000 981,317 2,907,610 2.9630 2.285 2.285 2.305 2.266 2.324 1,266,806 2.2952 0.00%
1998-10-23 0 2.950 2.900 2.950 2.700 3.000 1,141,000 3,205,988 2.8098 2.285 2.246 2.285 2.092 2.324 1,472,945 2.1766 4.42%
1998-10-22 0 2.825 2.825 2.850 2.825 2.950 1,570,000 4,539,500 2.8914 2.188 2.188 2.208 2.188 2.285 2,026,752 2.2398 -2.59%
1998-10-21 0 2.900 2.900 2.950 2.900 3.100 2,595,152 7,742,270 2.9834 2.246 2.246 2.285 2.246 2.401 3,350,146 2.3110 -2.52%
1998-10-20 0 2.975 2.975 3.000 2.975 3.175 2,902,000 8,982,738 3.0954 2.305 2.305 2.324 2.305 2.459 3,746,264 2.3978 -4.03%
1998-10-19 0 3.100 3.100 3.125 2.950 3.200 3,260,040 10,041,266 3.0801 2.401 2.401 2.421 2.285 2.479 4,208,467 2.3860 4.20%
1998-10-16 0 2.975 2.975 3.025 2.825 3.125 6,963,301 20,609,488 2.9597 2.305 2.305 2.343 2.188 2.421 8,989,098 2.2927 7.21%
1998-10-15 0 2.775 2.750 2.775 2.675 2.775 3,975,000 10,897,038 2.7414 2.150 2.130 2.150 2.072 2.150 5,131,426 2.1236 2.78%
1998-10-14 0 2.700 2.675 2.700 2.500 2.775 7,081,000 18,892,925 2.6681 2.092 2.072 2.092 1.937 2.150 9,141,039 2.0668 8.00%
1998-10-13 0 2.500 2.475 2.500 2.450 2.550 2,719,480 6,803,628 2.5018 1.937 1.917 1.937 1.898 1.975 3,510,644 1.9380 0.00%
1998-10-12 0 2.500 2.475 2.500 2.400 2.525 7,224,000 17,935,075 2.4827 1.937 1.917 1.937 1.859 1.956 9,325,641 1.9232 7.53%
1998-10-09 0 2.325 2.325 2.350 2.175 2.350 4,017,000 9,120,288 2.2704 1.801 1.801 1.820 1.685 1.820 5,185,645 1.7588 8.14%
1998-10-08 0 2.150 2.125 2.150 2.000 2.200 1,918,036 4,102,460 2.1389 1.665 1.646 1.665 1.549 1.704 2,476,040 1.6569 3.61%
1998-10-07 0 2.075 2.075 2.100 2.075 2.150 2,034,000 4,292,600 2.1104 1.607 1.607 1.627 1.607 1.665 2,625,741 1.6348 -2.35%
1998-10-05 0 2.125 2.100 2.125 2.075 2.125 712,000 1,510,450 2.1214 1.646 1.627 1.646 1.607 1.646 919,138 1.6433 -4.49%
1998-09-30 0 2.225 2.200 2.225 2.200 2.400 4,861,000 10,882,900 2.2388 1.724 1.704 1.724 1.704 1.859 6,275,186 1.7343 -8.25%
1998-09-29 0 2.425 2.450 2.475 2.275 2.550 8,164,620 20,076,970 2.4590 1.878 1.898 1.917 1.762 1.975 10,539,911 1.9049 5.43%
1998-09-28 0 2.300 2.275 2.300 2.275 2.350 1,874,000 4,324,075 2.3074 1.782 1.762 1.782 1.762 1.820 2,419,193 1.7874 0.00%
1998-09-25 0 2.300 2.275 2.300 2.200 2.300 1,223,000 2,785,850 2.2779 1.782 1.762 1.782 1.704 1.782 1,578,801 1.7645 0.00%
1998-09-24 0 2.300 2.300 2.325 2.225 2.375 2,251,000 5,231,425 2.3240 1.782 1.782 1.801 1.724 1.840 2,905,872 1.8003 3.37%
1998-09-23 0 2.225 2.200 2.225 2.150 2.225 1,396,000 3,052,038 2.1863 1.724 1.704 1.724 1.665 1.724 1,802,131 1.6936 2.30%
1998-09-22 0 2.175 2.175 2.225 2.175 2.275 638,392 1,423,443 2.2297 1.685 1.685 1.724 1.685 1.762 824,116 1.7272 0.00%
1998-09-21 0 2.175 2.150 2.200 2.175 2.250 461,000 1,012,300 2.1959 1.685 1.665 1.704 1.685 1.743 595,116 1.7010 -5.43%
1998-09-18 0 2.300 2.300 2.325 2.125 2.350 1,142,480 2,560,483 2.2412 1.782 1.782 1.801 1.646 1.820 1,474,856 1.7361 2.22%
1998-09-17 0 2.250 2.225 2.250 2.225 2.500 1,696,000 3,961,700 2.3359 1.743 1.724 1.743 1.724 1.937 2,189,408 1.8095 -6.25%
1998-09-16 0 2.400 2.375 2.400 2.250 2.475 4,383,500 10,468,738 2.3882 1.859 1.840 1.859 1.743 1.917 5,658,769 1.8500 10.34%
1998-09-15 0 2.175 2.150 2.175 2.100 2.250 3,862,603 8,415,911 2.1788 1.685 1.665 1.685 1.627 1.743 4,986,330 1.6878 3.57%
1998-09-14 0 2.100 2.075 2.100 2.025 2.175 1,608,144 3,382,060 2.1031 1.627 1.607 1.627 1.569 1.685 2,075,993 1.6291 0.00%
1998-09-11 0 2.100 2.100 2.125 2.100 2.200 2,252,000 4,838,500 2.1485 1.627 1.627 1.646 1.627 1.704 2,907,163 1.6643 -8.70%
1998-09-10 0 2.300 2.275 2.300 2.200 2.425 1,146,000 2,678,438 2.3372 1.782 1.762 1.782 1.704 1.878 1,479,400 1.8105 0.00%
1998-09-09 0 2.300 2.275 2.300 2.275 2.500 1,344,810 3,200,310 2.3797 1.782 1.762 1.782 1.762 1.937 1,736,049 1.8434 -4.17%
1998-09-08 0 2.400 2.425 2.450 2.400 2.725 3,358,739 8,563,136 2.5495 1.859 1.878 1.898 1.859 2.111 4,335,880 1.9749 5.49%
1998-09-07 0 2.275 2.275 2.350 2.200 2.400 1,627,000 3,736,150 2.2963 1.762 1.762 1.820 1.704 1.859 2,100,335 1.7788 10.98%
1998-09-04 0 2.050 2.025 2.075 1.880 2.100 1,318,000 2,610,690 1.9808 1.588 1.569 1.607 1.456 1.627 1,701,439 1.5344 9.04%
1998-09-03 0 1.880 1.860 1.880 1.840 1.900 663,135 1,244,214 1.8763 1.456 1.441 1.456 1.425 1.472 856,057 1.4534 2.17%
1998-09-02 0 1.840 1.830 1.840 1.830 1.880 455,180 840,727 1.8470 1.425 1.418 1.425 1.418 1.456 587,603 1.4308 2.22%
1998-09-01 0 1.800 1.800 1.850 1.800 1.880 549,010 1,005,557 1.8316 1.394 1.394 1.433 1.394 1.456 708,731 1.4188 -4.76%
1998-08-31 0 1.890 1.880 1.890 1.860 1.950 354,603 672,057 1.8952 1.464 1.456 1.464 1.441 1.511 457,766 1.4681 3.85%
1998-08-28 0 1.820 1.820 1.830 1.780 2.000 2,113,900 3,946,095 1.8667 1.410 1.410 1.418 1.379 1.549 2,728,886 1.4460 -14.35%
1998-08-27 0 2.125 2.100 2.125 2.100 2.225 849,820 1,837,776 2.1625 1.646 1.627 1.646 1.627 1.724 1,097,054 1.6752 -4.49%
1998-08-26 0 2.225 2.200 2.225 2.200 2.225 174,000 385,600 2.2161 1.724 1.704 1.724 1.704 1.724 224,621 1.7167 0.00%
1998-08-25 0 2.225 2.200 2.250 2.175 2.250 343,500 760,100 2.2128 1.724 1.704 1.743 1.685 1.743 443,433 1.7141 0.00%
1998-08-24 0 2.225 2.150 2.225 2.175 2.225 209,000 461,025 2.2059 1.724 1.665 1.724 1.685 1.724 269,803 1.7087 0.00%
1998-08-21 0 2.225 2.200 2.250 2.200 2.225 315,000 696,125 2.2099 1.724 1.704 1.743 1.704 1.724 406,641 1.7119 0.00%
1998-08-20 0 2.225 2.225 2.250 2.200 2.325 724,801 1,640,407 2.2633 1.724 1.724 1.743 1.704 1.801 935,664 1.7532 1.14%
1998-08-19 0 2.200 2.175 2.200 2.125 2.300 685,948 1,510,166 2.2016 1.704 1.685 1.704 1.646 1.782 885,507 1.7054 0.00%
1998-08-18 0 2.200 2.175 2.200 2.200 2.325 155,000 345,650 2.2300 1.704 1.685 1.704 1.704 1.801 200,093 1.7274 -6.38%
1998-08-14 0 2.350 2.325 2.350 2.325 2.350 372,000 871,075 2.3416 1.820 1.801 1.820 1.801 1.820 480,224 1.8139 2.17%
1998-08-13 0 2.300 2.250 2.300 2.225 2.300 1,059,880 2,428,001 2.2908 1.782 1.743 1.782 1.724 1.782 1,368,225 1.7746 -1.08%
1998-08-12 0 2.325 2.250 2.325 2.200 2.325 1,266,800 2,895,498 2.2857 1.801 1.743 1.801 1.704 1.801 1,635,344 1.7706 1.09%
1998-08-11 0 2.300 2.250 2.300 2.250 2.350 293,000 667,000 2.2765 1.782 1.743 1.782 1.743 1.820 378,241 1.7634 -1.08%
1998-08-10 0 2.325 2.300 2.325 2.300 2.350 469,500 1,095,538 2.3334 1.801 1.782 1.801 1.782 1.820 606,089 1.8076 -1.06%
1998-08-07 0 2.350 2.325 2.350 2.200 2.375 1,107,509 2,533,543 2.2876 1.820 1.801 1.820 1.704 1.840 1,429,711 1.7721 3.30%
1998-08-06 0 2.275 2.275 2.300 2.250 2.375 680,000 1,562,775 2.2982 1.762 1.762 1.782 1.743 1.840 877,829 1.7803 -5.21%
1998-08-05 0 2.400 2.375 2.400 2.375 2.400 319,000 765,350 2.3992 1.859 1.840 1.859 1.840 1.859 411,805 1.8585 -2.04%
1998-08-04 0 2.450 2.425 2.450 2.425 2.475 344,000 840,125 2.4422 1.898 1.878 1.898 1.878 1.917 444,078 1.8918 0.00%
1998-08-03 0 2.450 2.450 2.475 2.425 2.500 419,500 1,035,523 2.4685 1.898 1.898 1.917 1.878 1.937 541,543 1.9122 -4.85%
1998-07-31 0 2.575 2.500 2.525 2.500 2.575 275,000 691,000 2.5127 1.995 1.937 1.956 1.937 1.995 355,004 1.9465 0.98%
1998-07-30 0 2.550 2.500 2.550 2.500 2.550 288,000 725,150 2.5179 1.975 1.937 1.975 1.937 1.975 371,786 1.9504 0.99%
1998-07-29 0 2.525 2.525 2.550 2.500 2.550 446,000 1,123,250 2.5185 1.956 1.956 1.975 1.937 1.975 575,752 1.9509 0.00%
1998-07-28 0 2.525 2.500 2.575 2.500 2.600 480,000 1,222,475 2.5468 1.956 1.937 1.995 1.937 2.014 619,644 1.9729 -1.94%
1998-07-27 0 2.575 2.550 2.600 2.575 2.625 388,000 1,010,300 2.6039 1.995 1.975 2.014 1.995 2.033 500,879 2.0171 -2.83%
1998-07-24 0 2.650 2.625 2.650 2.600 2.675 437,000 1,152,225 2.6367 2.053 2.033 2.053 2.014 2.072 564,134 2.0425 0.00%
1998-07-23 0 2.650 2.625 2.700 2.550 2.700 111,500 292,475 2.6231 2.053 2.033 2.092 1.975 2.092 143,938 2.0319 -1.85%
1998-07-22 0 2.700 2.650 2.700 2.650 2.700 391,355 1,050,548 2.6844 2.092 2.053 2.092 2.053 2.092 505,210 2.0794 -0.92%
1998-07-21 0 2.725 2.725 2.800 2.725 2.850 289,800 809,545 2.7935 2.111 2.111 2.169 2.111 2.208 374,110 2.1639 -2.68%
1998-07-20 0 2.800 2.800 2.825 2.800 2.825 285,500 802,738 2.8117 2.169 2.169 2.188 2.169 2.188 368,559 2.1780 -1.75%
1998-07-17 0 2.850 2.825 2.850 2.850 2.950 458,480 1,315,896 2.8701 2.208 2.188 2.208 2.208 2.285 591,863 2.2233 -1.72%
1998-07-16 0 2.900 2.900 2.925 2.900 2.950 156,000 458,350 2.9381 2.246 2.246 2.266 2.246 2.285 201,384 2.2760 0.00%
1998-07-15 0 2.900 2.900 2.950 2.850 2.950 156,000 455,550 2.9202 2.246 2.246 2.285 2.208 2.285 201,384 2.2621 1.75%
1998-07-14 0 2.850 2.875 2.900 2.850 2.900 256,500 738,250 2.8782 2.208 2.227 2.246 2.208 2.246 331,122 2.2295 0.00%
1998-07-13 0 2.850 2.850 2.875 2.800 2.850 310,000 876,500 2.8274 2.208 2.208 2.227 2.169 2.208 400,187 2.1902 -1.72%
1998-07-10 0 2.900 2.875 2.925 2.900 2.925 260,000 754,625 2.9024 2.246 2.227 2.266 2.246 2.266 335,640 2.2483 -0.85%
1998-07-09 0 2.925 2.900 2.925 2.900 3.000 1,038,245 3,042,299 2.9302 2.266 2.246 2.266 2.246 2.324 1,340,296 2.2699 -3.31%
1998-07-08 0 3.025 3.000 3.050 3.000 3.050 304,500 919,950 3.0212 2.343 2.324 2.363 2.324 2.363 393,087 2.3403 0.83%
1998-07-07 0 3.000 2.975 3.000 2.950 3.025 128,000 380,900 2.9758 2.324 2.305 2.324 2.285 2.343 165,238 2.3052 -1.64%
1998-07-06 0 3.050 2.950 3.050 2.950 3.100 175,000 523,225 2.9899 2.363 2.285 2.363 2.285 2.401 225,912 2.3161 -1.61%
1998-07-03 0 3.100 3.075 3.125 3.025 3.125 195,132 606,088 3.1060 2.401 2.382 2.421 2.343 2.421 251,901 2.4061 -1.59%
1998-07-02 0 3.150 3.125 3.200 3.100 3.200 786,618 2,478,527 3.1509 2.440 2.421 2.479 2.401 2.479 1,015,465 2.4408 4.13%
1998-06-30 0 3.025 3.000 3.025 3.000 3.100 535,712 1,629,610 3.0420 2.343 2.324 2.343 2.324 2.401 691,564 2.3564 -0.82%
1998-06-29 0 3.050 3.025 3.050 3.000 3.300 663,500 2,062,138 3.1080 2.363 2.343 2.363 2.324 2.556 856,529 2.4076 -6.87%
1998-06-26 0 3.275 3.275 3.300 3.250 3.375 527,740 1,739,438 3.2960 2.537 2.537 2.556 2.518 2.614 681,273 2.5532 -4.38%
1998-06-25 0 3.425 3.375 3.425 3.300 3.450 831,500 2,808,823 3.3780 2.653 2.614 2.653 2.556 2.673 1,073,404 2.6167 2.24%
1998-06-24 0 3.350 3.300 3.350 3.175 3.350 489,240 1,570,332 3.2097 2.595 2.556 2.595 2.459 2.595 631,572 2.4864 2.29%
1998-06-23 0 3.275 3.250 3.275 3.225 3.500 494,000 1,643,788 3.3275 2.537 2.518 2.537 2.498 2.711 637,717 2.5776 -2.24%
1998-06-22 0 3.350 3.350 3.400 3.300 3.575 769,760 2,638,318 3.4275 2.595 2.595 2.634 2.556 2.769 993,702 2.6550 -6.94%
1998-06-19 0 3.600 3.575 3.600 3.300 3.650 1,514,801 5,257,408 3.4707 2.789 2.769 2.789 2.556 2.827 1,955,494 2.6885 7.46%
1998-06-18 0 3.350 3.325 3.350 3.200 3.550 1,869,274 6,290,202 3.3651 2.595 2.576 2.595 2.479 2.750 2,413,092 2.6067 7.20%
1998-06-17 0 3.125 3.025 3.150 2.900 3.150 584,500 1,752,125 2.9976 2.421 2.343 2.440 2.246 2.440 754,546 2.3221 9.65%
1998-06-16 0 2.850 2.725 2.850 2.800 3.100 1,310,620 3,878,205 2.9591 2.208 2.111 2.208 2.169 2.401 1,691,912 2.2922 -5.00%
1998-06-15 0 3.000 3.000 3.100 3.000 3.200 500,500 1,549,113 3.0951 2.324 2.324 2.401 2.324 2.479 646,108 2.3976 -5.51%
1998-06-12 0 3.175 3.125 3.175 3.100 3.225 334,423 1,060,386 3.1708 2.459 2.421 2.459 2.401 2.498 431,715 2.4562 0.00%
1998-06-11 0 3.175 3.125 3.175 3.100 3.175 391,500 1,225,813 3.1311 2.459 2.421 2.459 2.401 2.459 505,397 2.4254 -1.55%
1998-06-10 0 3.225 3.200 3.300 3.125 3.300 208,500 664,938 3.1892 2.498 2.479 2.556 2.421 2.556 269,158 2.4704 -5.15%
1998-06-09 0 3.400 3.300 3.400 3.300 3.700 87,002 308,381 3.5445 2.634 2.556 2.634 2.556 2.866 112,313 2.7457 -9.33%
1998-06-08 0 3.750 3.725 3.750 3.650 3.750 209,177 772,032 3.6908 2.905 2.886 2.905 2.827 2.905 270,032 2.8590 1.35%
1998-06-05 0 3.700 3.675 3.700 3.650 3.700 127,040 467,711 3.6816 2.866 2.847 2.866 2.827 2.866 163,999 2.8519 0.00%
1998-06-04 0 3.700 3.675 3.700 3.675 3.800 342,000 1,275,050 3.7282 2.866 2.847 2.866 2.847 2.944 441,496 2.8880 -2.63%
1998-06-03 0 3.800 3.775 3.800 3.675 3.825 755,644 2,850,645 3.7725 2.944 2.924 2.944 2.847 2.963 975,480 2.9223 2.70%
1998-06-02 0 3.700 3.700 3.725 3.600 3.725 541,500 1,986,838 3.6691 2.866 2.866 2.886 2.789 2.886 699,036 2.8423 0.00%
1998-06-01 0 3.700 3.675 3.700 3.675 3.775 1,043,000 3,864,875 3.7055 2.866 2.847 2.866 2.847 2.924 1,346,435 2.8705 0.00%
1998-05-29 0 3.700 3.675 3.700 3.675 3.750 488,000 1,810,850 3.7108 2.866 2.847 2.866 2.847 2.905 629,971 2.8745 -1.99%
1998-05-28 0 3.775 3.750 3.775 3.700 3.800 350,500 1,312,013 3.7433 2.924 2.905 2.924 2.866 2.944 452,469 2.8997 -0.66%
1998-05-27 0 3.800 3.775 3.800 3.750 4.000 425,000 1,625,213 3.8240 2.944 2.924 2.944 2.905 3.099 548,643 2.9622 -8.43%
1998-05-26 0 4.150 4.125 4.150 4.000 4.150 55,593 226,858 4.0807 3.215 3.195 3.215 3.099 3.215 71,766 3.1611 -0.60%
1998-05-25 0 4.175 4.175 4.200 4.050 4.200 109,500 452,675 4.1340 3.234 3.234 3.253 3.137 3.253 141,356 3.2024 -1.76%
1998-05-22 0 4.250 4.225 4.250 4.150 4.250 173,000 722,500 4.1763 3.292 3.273 3.292 3.215 3.292 223,330 3.2351 -1.16%
1998-05-21 0 4.300 4.250 4.300 4.200 4.350 530,819 2,274,642 4.2852 3.331 3.292 3.331 3.253 3.370 685,247 3.3194 0.00%
1998-05-20 0 4.300 4.275 4.300 4.125 4.300 217,000 906,463 4.1772 3.331 3.312 3.331 3.195 3.331 280,131 3.2359 2.99%
1998-05-19 0 4.175 4.150 4.175 4.050 4.175 412,000 1,700,050 4.1263 3.234 3.215 3.234 3.137 3.234 531,861 3.1964 -1.76%
1998-05-18 0 4.250 4.200 4.250 4.150 4.300 142,500 607,800 4.2653 3.292 3.253 3.292 3.215 3.331 183,957 3.3040 -1.16%
1998-05-15 0 4.300 4.200 4.300 4.200 4.300 153,500 648,725 4.2262 3.331 3.253 3.331 3.253 3.331 198,157 3.2738 0.58%
1998-05-14 0 4.275 4.250 4.275 4.175 4.300 662,440 2,782,191 4.1999 3.312 3.292 3.312 3.234 3.331 855,160 3.2534 3.01%
1998-05-13 0 4.150 4.100 4.150 4.100 4.300 741,696 3,104,613 4.1858 3.215 3.176 3.215 3.176 3.331 957,474 3.2425 -6.74%
1998-05-12 0 4.450 4.425 4.450 4.450 4.800 346,480 1,582,736 4.5680 3.447 3.428 3.447 3.447 3.718 447,280 3.5386 -7.29%
1998-05-11 0 4.800 4.775 4.850 4.650 4.800 111,000 524,625 4.7264 3.718 3.699 3.757 3.602 3.718 143,293 3.6612 0.00%
1998-05-08 0 4.800 4.775 4.800 4.675 4.825 332,500 1,578,938 4.7487 3.718 3.699 3.718 3.621 3.738 429,232 3.6785 1.59%
1998-05-07 0 4.725 4.700 4.750 4.650 4.800 130,500 614,563 4.7093 3.660 3.641 3.680 3.602 3.718 168,466 3.6480 -3.08%
1998-05-06 0 4.875 4.800 4.950 4.700 4.900 149,000 707,375 4.7475 3.776 3.718 3.834 3.641 3.796 192,348 3.6776 0.52%
1998-05-05 0 4.850 4.700 4.900 4.700 5.150 360,500 1,760,125 4.8825 3.757 3.641 3.796 3.641 3.989 465,378 3.7821 -8.49%
1998-05-04 0 5.300 5.250 5.300 5.300 5.300 3,000 15,900 5.3000 4.106 4.067 4.106 4.106 4.106 3,873 4.1056 -0.93%
1998-05-01 0 5.350 5.150 5.350 5.100 5.350 127,500 654,950 5.1369 4.144 3.989 4.144 3.951 4.144 164,593 3.9792 2.88%
1998-04-30 0 5.200 5.100 5.200 5.050 5.250 161,000 820,750 5.0978 4.028 3.951 4.028 3.912 4.067 207,839 3.9490 -0.95%
1998-04-29 0 5.250 5.200 5.250 5.200 5.300 193,500 1,014,800 5.2444 4.067 4.028 4.067 4.028 4.106 249,794 4.0625 -2.78%
1998-04-28 0 5.400 5.350 5.400 5.150 5.450 323,188 1,702,565 5.2680 4.183 4.144 4.183 3.989 4.222 417,211 4.0808 -0.92%
1998-04-27 0 5.450 5.300 5.450 5.300 5.500 256,500 1,371,925 5.3486 4.222 4.106 4.222 4.106 4.261 331,122 4.1433 -2.68%
1998-04-24 0 5.600 5.550 5.600 5.450 5.600 142,320 780,072 5.4811 4.338 4.299 4.338 4.222 4.338 183,724 4.2459 0.00%
1998-04-23 0 5.600 5.500 5.600 5.450 5.600 192,127 1,063,936 5.5377 4.338 4.261 4.338 4.222 4.338 248,022 4.2897 -2.61%
1998-04-22 0 5.750 5.700 5.750 5.600 5.800 147,044 841,233 5.7210 4.454 4.415 4.454 4.338 4.493 189,823 4.4317 -2.54%
1998-04-21 0 5.900 5.800 5.900 5.800 5.900 49,000 286,900 5.8551 4.570 4.493 4.570 4.493 4.570 63,255 4.5356 -0.84%
1998-04-20 0 5.950 5.900 5.950 5.800 5.950 97,500 573,600 5.8831 4.609 4.570 4.609 4.493 4.609 125,865 4.5573 1.71%
1998-04-17 0 5.850 5.850 5.950 5.700 5.900 68,000 391,725 5.7607 4.532 4.532 4.609 4.415 4.570 87,783 4.4624 -0.51%
1998-04-16 0 6.000 5.950 6.000 5.950 6.000 132,500 789,375 5.9575 4.555 4.517 4.555 4.517 4.555 174,538 4.5226 0.00%
1998-04-15 0 6.000 6.000 6.100 5.950 6.100 243,500 1,461,925 6.0038 4.555 4.555 4.631 4.517 4.631 320,755 4.5578 0.00%
1998-04-14 0 6.000 6.000 6.050 5.950 6.000 163,000 977,025 5.9940 4.555 4.555 4.593 4.517 4.555 214,715 4.5503 0.00%
1998-04-09 0 6.000 5.950 6.000 5.800 6.000 536,000 3,157,700 5.8912 4.555 4.517 4.555 4.403 4.555 706,057 4.4723 4.35%
1998-04-08 0 5.750 5.750 5.800 5.700 5.850 1,220,122 7,063,600 5.7893 4.365 4.365 4.403 4.327 4.441 1,607,230 4.3949 -1.71%
1998-04-07 0 5.850 5.800 5.850 5.700 6.150 673,540 3,934,074 5.8409 4.441 4.403 4.441 4.327 4.669 887,234 4.4341 -2.50%
1998-04-03 0 6.000 5.900 6.100 5.850 6.400 1,130,700 7,000,807 6.1916 4.555 4.479 4.631 4.441 4.859 1,489,437 4.7003 2.56%
1998-04-02 0 5.850 5.850 5.900 5.850 6.050 515,000 3,035,050 5.8933 4.441 4.441 4.479 4.441 4.593 678,394 4.4739 0.00%
1998-04-01 0 5.850 5.850 5.950 5.850 6.000 295,500 1,754,625 5.9378 4.441 4.441 4.517 4.441 4.555 389,253 4.5077 -2.50%
1998-03-31 0 6.000 6.000 6.050 5.800 6.050 398,168 2,387,522 5.9963 4.555 4.555 4.593 4.403 4.593 524,495 4.5520 0.00%
1998-03-30 0 6.000 5.950 6.000 6.000 6.250 440,000 2,705,950 6.1499 4.555 4.517 4.555 4.555 4.745 579,599 4.6687 -4.00%
1998-03-27 0 6.250 6.200 6.250 6.200 6.350 291,000 1,816,450 6.2421 4.745 4.707 4.745 4.707 4.821 383,326 4.7387 -1.57%
1998-03-26 0 6.350 6.350 6.400 6.250 6.700 1,254,500 8,090,500 6.4492 4.821 4.821 4.859 4.745 5.086 1,652,515 4.8959 -5.93%
1998-03-25 0 6.750 6.700 6.750 6.350 7.200 2,579,380 17,501,668 6.7852 5.124 5.086 5.124 4.821 5.466 3,397,740 5.1510 6.30%
1998-03-24 0 6.350 6.300 6.350 5.950 6.350 857,248 5,367,088 6.2608 4.821 4.783 4.821 4.517 4.821 1,129,227 4.7529 3.25%
1998-03-23 0 6.150 6.050 6.150 6.050 6.300 717,240 4,445,066 6.1975 4.669 4.593 4.669 4.593 4.783 944,799 4.7048 -2.38%
1998-03-20 0 6.300 6.300 6.350 6.300 6.700 989,500 6,399,875 6.4678 4.783 4.783 4.821 4.783 5.086 1,303,439 4.9100 0.80%
1998-03-19 0 6.250 6.250 6.300 5.900 6.400 479,500 2,918,675 6.0869 4.745 4.745 4.783 4.479 4.859 631,631 4.6209 5.04%
1998-03-18 0 5.950 5.900 5.950 5.900 6.000 84,000 499,400 5.9452 4.517 4.479 4.517 4.479 4.555 110,651 4.5133 0.00%
1998-03-17 0 5.950 5.900 5.950 5.900 6.100 185,000 1,106,800 5.9827 4.517 4.479 4.517 4.479 4.631 243,695 4.5417 -0.83%
1998-03-16 0 6.000 5.950 6.000 5.950 6.000 117,000 700,350 5.9859 4.555 4.517 4.555 4.517 4.555 154,121 4.5442 -0.83%
1998-03-13 0 6.050 6.050 6.100 5.850 6.100 66,264 399,028 6.0218 4.593 4.593 4.631 4.441 4.631 87,288 4.5714 1.68%
1998-03-12 0 5.950 5.900 5.950 5.800 6.150 193,000 1,162,100 6.0212 4.517 4.479 4.517 4.403 4.669 254,233 4.5710 -3.25%
1998-03-11 0 6.150 6.150 6.200 6.150 6.250 229,000 1,408,375 6.1501 4.669 4.669 4.707 4.669 4.745 301,655 4.6688 0.82%
1998-03-10 0 6.100 6.000 6.100 6.000 6.250 364,500 2,213,325 6.0722 4.631 4.555 4.631 4.555 4.745 480,145 4.6097 -0.81%
1998-03-09 0 6.150 6.100 6.150 6.050 6.300 647,491 3,968,391 6.1289 4.669 4.631 4.669 4.593 4.783 852,921 4.6527 -2.38%
1998-03-06 0 6.300 6.200 6.300 5.900 6.300 1,376,002 8,421,294 6.1201 4.783 4.707 4.783 4.479 4.783 1,812,566 4.6461 3.28%
1998-03-05 0 6.100 6.050 6.250 6.100 6.600 881,500 5,567,705 6.3162 4.631 4.593 4.745 4.631 5.010 1,161,174 4.7949 -8.96%
1998-03-04 0 6.700 6.650 6.700 6.450 6.700 254,008 1,657,840 6.5267 5.086 5.048 5.086 4.896 5.086 334,597 4.9547 0.00%
1998-03-03 0 6.700 6.600 6.800 6.300 6.800 792,980 5,198,090 6.5551 5.086 5.010 5.162 4.783 5.162 1,044,569 4.9763 1.52%
1998-03-02 0 6.600 6.600 6.650 6.400 6.800 1,914,330 12,659,259 6.6129 5.010 5.010 5.048 4.859 5.162 2,521,690 5.0201 3.12%
1998-02-27 0 6.400 6.400 6.500 6.250 6.500 1,304,500 8,297,365 6.3606 4.859 4.859 4.934 4.745 4.934 1,718,379 4.8286 3.23%
1998-02-26 0 6.200 6.200 6.300 5.650 6.400 4,697,680 29,339,919 6.2456 4.707 4.707 4.783 4.289 4.859 6,188,114 4.7413 10.71%
1998-02-25 0 5.600 5.500 5.600 5.400 5.600 1,630,500 8,981,775 5.5086 4.251 4.175 4.251 4.099 4.251 2,147,809 4.1818 4.67%
1998-02-24 0 5.350 5.300 5.350 5.200 5.350 398,500 2,085,950 5.2345 4.061 4.023 4.061 3.948 4.061 524,932 3.9738 1.90%
1998-02-23 0 5.250 5.200 5.250 5.050 5.500 475,000 2,452,550 5.1633 3.986 3.948 3.986 3.834 4.175 625,703 3.9197 0.00%
1998-02-20 0 5.250 5.250 5.300 5.000 5.250 572,415 2,973,384 5.1945 3.986 3.986 4.023 3.796 3.986 754,025 3.9433 0.00%
1998-02-19 0 5.250 5.100 5.300 5.000 5.600 1,094,500 5,669,625 5.1801 3.986 3.872 4.023 3.796 4.251 1,441,752 3.9325 -1.87%
1998-02-18 0 5.350 5.300 5.350 5.250 5.350 398,360 2,114,711 5.3085 4.061 4.023 4.061 3.986 4.061 524,748 4.0300 0.00%
1998-02-17 0 5.350 5.300 5.350 5.250 5.550 471,000 2,515,825 5.3415 4.061 4.023 4.061 3.986 4.213 620,434 4.0549 0.00%
1998-02-16 0 5.350 5.100 5.300 4.900 5.350 418,460 2,101,233 5.0213 4.061 3.872 4.023 3.720 4.061 551,225 3.8119 0.94%
1998-02-13 0 5.300 5.100 5.300 4.925 5.500 853,500 4,342,850 5.0883 4.023 3.872 4.023 3.739 4.175 1,124,290 3.8627 -6.19%
1998-02-12 0 5.650 5.500 5.650 5.400 5.750 662,752 3,711,936 5.6008 4.289 4.175 4.289 4.099 4.365 873,023 4.2518 -5.04%
1998-02-11 0 5.950 5.900 5.950 5.700 6.500 1,495,741 9,186,821 6.1420 4.517 4.479 4.517 4.327 4.934 1,970,295 4.6627 -2.46%
1998-02-10 0 6.100 6.050 6.100 5.700 6.600 1,353,000 8,139,775 6.0161 4.631 4.593 4.631 4.327 5.010 1,782,267 4.5671 -10.95%
1998-02-09 0 6.850 6.850 6.900 5.300 6.850 2,681,690 16,731,911 6.2393 5.200 5.200 5.238 4.023 5.200 3,532,510 4.7365 37.00%
1998-02-06 0 5.000 5.000 5.100 3.850 5.000 2,964,500 12,768,155 4.3070 3.796 3.796 3.872 2.923 3.796 3,905,048 3.2697 31.58%
1998-02-05 0 3.800 3.800 3.900 3.700 3.950 2,268,000 8,655,150 3.8162 2.885 2.885 2.961 2.809 2.999 2,987,569 2.8971 0.66%
1998-02-04 0 3.775 3.750 3.775 3.725 4.000 1,172,000 4,498,125 3.8380 2.866 2.847 2.866 2.828 3.037 1,543,841 2.9136 -2.58%
1998-02-03 0 3.875 3.875 3.950 3.675 3.950 2,574,500 9,726,988 3.7782 2.942 2.942 2.999 2.790 2.999 3,391,312 2.8682 5.44%
1998-02-02 0 3.675 3.675 3.700 3.125 3.750 1,025,000 3,569,013 3.4820 2.790 2.790 2.809 2.372 2.847 1,350,202 2.6433 18.55%
1998-01-27 0 3.100 3.075 3.100 2.950 3.100 639,000 1,918,838 3.0029 2.353 2.334 2.353 2.239 2.353 841,736 2.2796 5.08%
1998-01-26 0 2.950 2.925 2.950 2.800 3.000 381,300 1,107,665 2.9050 2.239 2.221 2.239 2.126 2.277 502,275 2.2053 -1.67%
1998-01-23 0 3.000 2.900 3.000 2.900 3.100 375,268 1,141,791 3.0426 2.277 2.202 2.277 2.202 2.353 494,329 2.3098 -4.00%
1998-01-22 0 3.125 3.125 3.200 3.100 3.200 821,832 2,586,629 3.1474 2.372 2.372 2.429 2.353 2.429 1,082,575 2.3893 -3.10%
1998-01-21 0 3.225 3.250 3.275 3.200 3.275 1,030,640 3,336,265 3.2371 2.448 2.467 2.486 2.429 2.486 1,357,631 2.4574 -2.27%
1998-01-20 0 3.300 3.225 3.300 3.200 3.575 988,861 3,289,683 3.3267 2.505 2.448 2.505 2.429 2.714 1,302,597 2.5255 0.00%
1998-01-19 0 3.300 3.275 3.300 3.150 3.400 918,000 3,004,138 3.2725 2.505 2.486 2.505 2.391 2.581 1,209,254 2.4843 6.45%
1998-01-16 0 3.100 3.100 3.150 3.050 3.400 1,465,850 4,603,647 3.1406 2.353 2.353 2.391 2.315 2.581 1,930,921 2.3842 -10.14%
1998-01-15 0 3.450 3.375 3.450 3.200 3.600 918,980 3,167,272 3.4465 2.619 2.562 2.619 2.429 2.733 1,210,545 2.6164 -2.82%
1998-01-14 0 3.550 3.400 3.600 3.400 3.850 853,000 3,065,175 3.5934 2.695 2.581 2.733 2.581 2.923 1,123,631 2.7279 7.58%
1998-01-13 0 3.300 3.175 3.300 3.150 3.700 1,238,407 4,084,307 3.2980 2.505 2.410 2.505 2.391 2.809 1,631,317 2.5037 -5.71%
1998-01-12 0 3.500 3.275 3.600 3.225 4.650 697,654 2,432,310 3.4864 2.657 2.486 2.733 2.448 3.530 918,999 2.6467 -27.46%
1998-01-09 0 4.825 4.800 4.875 4.700 5.300 446,520 2,174,237 4.8693 3.663 3.644 3.701 3.568 4.023 588,187 3.6965 -8.96%
1998-01-08 0 5.300 5.200 5.400 5.150 5.800 595,000 3,148,175 5.2911 4.023 3.948 4.099 3.910 4.403 783,776 4.0167 -10.92%
1998-01-07 0 5.950 5.950 6.000 5.100 5.950 175,500 973,075 5.5446 4.517 4.517 4.555 3.872 4.517 231,181 4.2091 -0.83%
1998-01-06 0 6.000 5.900 6.000 5.900 6.050 276,200 1,651,990 5.9811 4.555 4.479 4.555 4.479 4.593 363,830 4.5406 -2.44%
1998-01-05 0 6.150 6.100 6.150 6.100 6.200 81,500 498,000 6.1104 4.669 4.631 4.669 4.631 4.707 107,358 4.6387 -1.60%
1998-01-02 0 6.250 6.200 6.250 6.150 6.250 156,500 969,900 6.1974 4.745 4.707 4.745 4.669 4.745 206,153 4.7048 0.81%
1997-12-31 0 6.200 6.150 6.200 6.150 6.300 582,200 3,637,835 6.2484 4.707 4.669 4.707 4.669 4.783 766,915 4.7435 -0.80%
1997-12-30 0 6.250 6.200 6.250 6.150 6.250 204,500 1,271,325 6.2167 4.745 4.707 4.745 4.669 4.745 269,382 4.7194 0.81%
1997-12-29 0 6.200 6.200 6.250 6.150 6.250 268,500 1,667,975 6.2122 4.707 4.707 4.745 4.669 4.745 353,687 4.7160 0.00%
1997-12-24 0 6.200 6.150 6.200 6.150 6.250 761,540 4,724,392 6.2037 4.707 4.669 4.707 4.669 4.745 1,003,154 4.7095 -1.59%
1997-12-23 0 6.300 6.250 6.300 6.200 6.300 449,500 2,796,597 6.2216 4.783 4.745 4.783 4.707 4.783 592,113 4.7231 0.00%
1997-12-22 0 6.300 6.250 6.300 6.000 6.300 957,260 5,775,648 6.0335 4.783 4.745 4.783 4.555 4.783 1,260,970 4.5803 1.61%
1997-12-19 0 6.200 6.100 6.200 6.050 6.200 341,492 2,076,452 6.0805 4.707 4.631 4.707 4.593 4.707 449,837 4.6160 -0.80%
1997-12-18 0 6.250 6.150 6.250 6.200 6.300 327,500 2,037,475 6.2213 4.745 4.669 4.745 4.707 4.783 431,406 4.7229 -2.34%
1997-12-17 0 6.400 6.300 6.400 6.300 6.450 333,500 2,128,350 6.3819 4.859 4.783 4.859 4.783 4.896 439,310 4.8448 0.79%
1997-12-16 0 6.350 6.300 6.350 6.250 6.450 429,500 2,713,600 6.3180 4.821 4.783 4.821 4.745 4.896 565,768 4.7963 -2.31%
1997-12-15 0 6.500 6.450 6.500 6.350 6.600 400,116 2,578,421 6.4442 4.934 4.896 4.934 4.821 5.010 527,061 4.8921 -1.52%
1997-12-12 0 6.600 6.550 6.600 6.500 6.750 635,829 4,223,231 6.6421 5.010 4.972 5.010 4.934 5.124 837,559 5.0423 -1.49%
1997-12-11 0 6.700 6.650 6.700 6.600 7.000 875,900 5,898,035 6.7337 5.086 5.048 5.086 5.010 5.314 1,153,797 5.1118 -6.94%
1997-12-10 0 7.200 7.150 7.200 7.050 7.300 312,580 2,241,277 7.1703 5.466 5.428 5.466 5.352 5.542 411,752 5.4433 -1.37%
1997-12-09 0 7.300 7.300 7.350 7.200 7.350 251,500 1,829,325 7.2737 5.542 5.542 5.580 5.466 5.580 331,293 5.5218 -0.68%
1997-12-08 0 7.350 7.300 7.350 7.200 7.450 710,500 5,216,050 7.3414 5.580 5.542 5.580 5.466 5.656 935,920 5.5732 2.08%
1997-12-05 0 7.200 7.200 7.300 7.000 7.200 1,283,800 9,054,990 7.0533 5.466 5.466 5.542 5.314 5.466 1,691,112 5.3545 2.86%
1997-12-04 0 7.000 6.950 7.000 6.950 7.150 751,300 5,280,082 7.0279 5.314 5.276 5.314 5.276 5.428 989,665 5.3352 0.00%
1997-12-03 0 7.000 6.950 7.000 7.000 7.200 378,875 2,662,809 7.0282 5.314 5.276 5.314 5.314 5.466 499,081 5.3354 -1.41%
1997-12-02 0 7.100 7.000 7.100 6.950 7.100 242,500 1,705,475 7.0329 5.390 5.314 5.390 5.276 5.390 319,438 5.3390 1.43%
1997-12-01 0 7.000 6.950 7.000 6.800 7.000 137,672 948,685 6.8909 5.314 5.276 5.314 5.162 5.314 181,351 5.2312 2.19%
1997-11-28 0 6.850 6.750 6.850 6.600 6.850 125,000 842,725 6.7418 5.200 5.124 5.200 5.010 5.200 164,659 5.1180 0.00%
1997-11-27 0 6.850 6.850 6.900 6.700 7.200 332,000 2,276,850 6.8580 5.200 5.200 5.238 5.086 5.466 437,334 5.2062 -5.52%
1997-11-26 0 7.250 7.200 7.250 7.200 7.350 260,280 1,896,210 7.2853 5.504 5.466 5.504 5.466 5.580 342,859 5.5306 -0.68%
1997-11-25 0 7.300 7.300 7.400 7.150 7.300 165,672 1,195,845 7.2181 5.542 5.542 5.618 5.428 5.542 218,235 5.4796 0.00%
1997-11-24 0 7.300 7.250 7.300 7.050 7.450 298,012 2,153,886 7.2275 5.542 5.504 5.542 5.352 5.656 392,562 5.4867 -2.01%
1997-11-21 0 7.450 7.150 7.450 7.250 7.800 1,123,000 8,414,725 7.4931 5.656 5.428 5.656 5.504 5.921 1,479,294 5.6883 -1.19%
1997-11-20 0 8.000 7.950 8.000 7.850 8.100 885,500 7,082,050 7.9978 5.724 5.688 5.724 5.617 5.796 1,237,605 5.7224 2.56%
1997-11-19 0 7.800 7.850 7.900 7.500 7.900 620,000 4,817,925 7.7708 5.581 5.617 5.652 5.366 5.652 866,533 5.5600 3.31%
1997-11-18 0 7.550 7.550 7.600 7.550 7.900 1,243,343 9,637,080 7.7509 5.402 5.402 5.438 5.402 5.652 1,737,739 5.5458 -3.21%
1997-11-17 0 7.800 7.750 7.800 7.700 8.100 973,160 7,739,632 7.9531 5.581 5.545 5.581 5.509 5.796 1,360,122 5.6904 -0.64%
1997-11-14 0 7.850 7.800 7.850 7.850 8.100 432,082 3,442,346 7.9669 5.617 5.581 5.617 5.617 5.796 603,893 5.7003 0.64%
1997-11-13 0 7.800 7.800 7.850 7.600 8.000 468,000 3,639,750 7.7772 5.581 5.581 5.617 5.438 5.724 654,093 5.5646 -4.29%
1997-11-12 0 8.150 8.000 8.150 7.900 8.300 308,000 2,502,436 8.1248 5.831 5.724 5.831 5.652 5.939 430,471 5.8132 -2.40%
1997-11-11 0 8.350 8.350 8.500 8.300 8.450 188,480 1,575,090 8.3568 5.974 5.974 6.082 5.939 6.046 263,426 5.9792 -0.60%
1997-11-10 0 8.400 8.400 8.450 8.250 8.600 433,476 3,649,908 8.4201 6.010 6.010 6.046 5.903 6.153 605,841 6.0245 -1.18%
1997-11-07 0 8.500 8.500 8.600 8.400 8.600 306,000 2,606,250 8.5172 6.082 6.082 6.153 6.010 6.153 427,676 6.0940 -2.30%
1997-11-06 0 8.700 8.650 8.700 8.600 9.000 209,000 1,837,000 8.7895 6.225 6.189 6.225 6.153 6.439 292,106 6.2888 -3.33%
1997-11-05 0 9.000 9.000 9.200 8.700 9.300 321,000 2,829,400 8.8143 6.439 6.439 6.583 6.225 6.654 448,641 6.3066 3.45%
1997-11-04 0 8.700 - 8.700 8.700 9.500 701,000 6,374,375 9.0933 6.225 - 6.225 6.225 6.797 979,742 6.5062 -2.25%
1997-11-03 0 8.900 8.800 8.900 8.400 8.950 737,540 6,434,694 8.7245 6.368 6.296 6.368 6.010 6.404 1,030,811 6.2424 7.23%
1997-10-31 0 8.300 8.250 8.300 8.000 8.700 1,873,500 15,493,475 8.2698 5.939 5.903 5.939 5.724 6.225 2,618,468 5.9170 1.22%
1997-10-30 0 8.200 8.150 8.200 8.000 8.300 1,210,103 9,866,699 8.1536 5.867 5.831 5.867 5.724 5.939 1,691,281 5.8339 0.00%
1997-10-29 0 8.200 8.000 8.200 7.500 8.300 1,158,500 9,356,300 8.0762 5.867 5.724 5.867 5.366 5.939 1,619,159 5.7785 12.33%
1997-10-28 0 7.300 7.200 7.300 6.800 7.300 2,336,133 16,379,141 7.0112 5.223 5.152 5.223 4.865 5.223 3,265,059 5.0165 -7.59%
1997-10-27 0 7.900 7.850 7.900 7.850 8.900 1,340,500 10,973,400 8.1860 5.652 5.617 5.652 5.617 6.368 1,873,529 5.8571 -11.24%
1997-10-24 0 8.900 8.900 9.000 8.300 8.900 1,421,083 12,196,739 8.5827 6.368 6.368 6.439 5.939 6.368 1,986,154 6.1409 0.00%
1997-10-23 0 8.900 7.900 8.900 7.550 9.800 1,601,932 13,112,125 8.1852 6.368 5.652 6.368 5.402 7.012 2,238,915 5.8565 -9.18%
1997-10-22 0 9.800 9.750 9.800 9.800 10.40 1,062,634 10,601,071 9.9762 7.012 6.976 7.012 7.012 7.441 1,485,174 7.1379 -7.55%
1997-10-21 0 10.60 10.40 10.60 10.50 11.60 633,500 6,981,300 11.020 7.584 7.441 7.584 7.513 8.300 885,401 7.8849 -8.62%
1997-10-20 0 11.60 11.50 11.60 11.50 11.90 518,182 6,030,539 11.638 8.300 8.228 8.300 8.228 8.514 724,229 8.3268 -2.93%
1997-10-17 0 11.95 11.95 12.00 11.80 12.00 639,000 7,586,750 11.873 8.550 8.550 8.586 8.443 8.586 893,088 8.4950 0.42%
1997-10-16 0 11.90 11.90 11.95 11.80 11.95 841,800 10,001,950 11.882 8.514 8.514 8.550 8.443 8.550 1,176,528 8.5012 -1.24%
1997-10-15 0 12.05 12.05 12.10 11.90 12.60 570,040 6,936,943 12.169 8.622 8.622 8.657 8.514 9.015 796,707 8.7070 -5.86%
1997-10-14 0 12.80 12.75 12.80 12.80 13.00 522,000 6,736,900 12.906 9.158 9.123 9.158 9.158 9.301 729,565 9.2341 -1.16%
1997-10-13 0 12.95 12.95 13.00 12.75 13.00 421,500 5,422,425 12.865 9.266 9.266 9.301 9.123 9.301 589,103 9.2045 0.00%
1997-10-09 0 12.95 12.95 13.10 12.85 13.15 1,029,500 13,356,800 12.974 9.266 9.266 9.373 9.194 9.409 1,438,864 9.2829 -2.26%
1997-10-08 0 13.25 13.20 13.25 13.15 13.30 750,500 9,904,000 13.197 9.480 9.445 9.480 9.409 9.516 1,048,924 9.4421 -0.38%
1997-10-07 0 13.30 13.30 13.40 13.10 13.25 294,000 3,878,400 13.192 9.516 9.516 9.588 9.373 9.480 410,904 9.4387 1.14%
1997-10-06 0 13.15 13.15 13.30 13.15 13.50 723,500 9,652,500 13.341 9.409 9.409 9.516 9.409 9.659 1,011,188 9.5457 -1.13%
1997-10-03 0 13.30 13.20 13.50 13.15 13.70 628,584 8,507,540 13.534 9.516 9.445 9.659 9.409 9.802 878,530 9.6838 1.14%
1997-09-30 0 13.15 13.10 13.15 13.05 13.30 388,020 5,085,354 13.106 9.409 9.373 9.409 9.337 9.516 542,310 9.3772 0.00%
1997-09-29 0 13.15 13.20 13.40 13.15 13.40 360,000 4,757,300 13.215 9.409 9.445 9.588 9.409 9.588 503,148 9.4551 0.38%
1997-09-26 0 13.10 13.10 13.20 13.10 13.25 360,000 4,738,025 13.161 9.373 9.373 9.445 9.373 9.480 503,148 9.4168 -1.13%
1997-09-25 0 13.25 13.15 13.20 13.10 13.25 563,000 7,410,300 13.162 9.480 9.409 9.445 9.373 9.480 786,868 9.4175 0.38%
1997-09-24 0 13.20 13.05 13.20 13.00 13.40 794,372 10,487,373 13.202 9.445 9.337 9.445 9.301 9.588 1,110,241 9.4460 -1.49%
1997-09-23 0 13.40 13.40 13.45 13.40 13.70 1,172,600 15,841,635 13.510 9.588 9.588 9.623 9.588 9.802 1,638,866 9.6662 -2.19%
1997-09-22 0 13.70 13.70 13.75 13.65 13.90 871,340 11,930,522 13.692 9.802 9.802 9.838 9.767 9.945 1,217,815 9.7967 -1.79%
1997-09-19 0 13.95 13.85 13.90 13.90 14.30 434,580 6,121,996 14.087 9.981 9.910 9.945 9.945 10.23 607,384 10.079 -1.06%
1997-09-18 0 14.10 14.15 14.20 13.70 14.30 1,101,215 15,377,386 13.964 10.09 10.12 10.16 9.802 10.23 1,539,096 9.9912 -1.40%
1997-09-16 0 14.30 14.30 - 14.00 14.30 801,105 11,260,964 14.057 10.23 10.23 - 10.02 10.23 1,119,652 10.058 1.78%
1997-09-15 0 14.05 14.00 14.05 14.00 14.60 1,207,074 17,160,714 14.217 10.05 10.02 10.05 10.02 10.45 1,687,048 10.172 -2.09%
1997-09-12 0 14.35 14.30 14.35 13.90 14.40 944,400 13,351,480 14.138 10.27 10.23 10.27 9.945 10.30 1,319,926 10.115 0.35%
1997-09-11 0 14.30 14.30 14.35 13.90 14.50 1,386,500 19,576,725 14.120 10.23 10.23 10.27 9.945 10.37 1,937,820 10.102 0.35%
1997-09-10 0 14.25 14.20 14.25 13.80 14.30 2,312,895 32,797,392 14.180 10.20 10.16 10.20 9.874 10.23 3,232,581 10.146 0.71%
1997-09-09 0 14.15 14.15 14.25 13.85 14.35 2,333,500 33,125,525 14.196 10.12 10.12 10.20 9.910 10.27 3,261,379 10.157 3.28%
1997-09-08 0 13.70 13.65 13.70 13.20 13.85 1,236,349 16,862,512 13.639 9.802 9.767 9.802 9.445 9.910 1,727,964 9.7586 4.58%
1997-09-05 0 13.10 13.10 13.20 12.65 13.20 2,936,000 38,166,900 13.000 9.373 9.373 9.445 9.051 9.445 4,103,454 9.3012 3.56%
1997-09-04 0 12.65 12.65 12.75 12.60 13.20 1,571,500 20,169,450 12.835 9.051 9.051 9.123 9.015 9.445 2,196,382 9.1830 -3.44%
1997-09-03 0 13.10 13.10 13.15 12.60 13.20 2,037,042 26,278,754 12.900 9.373 9.373 9.409 9.015 9.445 2,847,040 9.2302 11.02%
1997-09-02 0 11.80 11.80 11.95 11.60 13.00 2,036,096 24,384,090 11.976 8.443 8.443 8.550 8.300 9.301 2,845,717 8.5687 -8.17%
1997-09-01 0 12.85 12.70 12.80 12.70 13.60 2,304,228 30,469,241 13.223 9.194 9.087 9.158 9.087 9.731 3,220,468 9.4611 -5.51%
1997-08-29 0 13.60 13.55 13.60 13.50 13.95 2,924,862 40,197,349 13.743 9.731 9.695 9.731 9.659 9.981 4,087,887 9.8333 -3.20%
1997-08-28 0 14.05 14.05 14.25 14.05 14.45 1,933,938 27,546,480 14.244 10.05 10.05 10.20 10.05 10.34 2,702,938 10.191 -1.75%
1997-08-27 0 14.30 14.20 14.30 13.90 14.60 1,907,705 27,292,895 14.307 10.23 10.16 10.23 9.945 10.45 2,666,274 10.236 2.88%
1997-08-26 0 13.90 13.90 14.05 13.60 14.10 1,221,640 16,962,098 13.885 9.945 9.945 10.05 9.731 10.09 1,707,406 9.9344 2.21%
1997-08-25 0 13.60 13.55 13.60 13.55 13.65 547,000 7,438,700 13.599 9.731 9.695 9.731 9.695 9.767 764,506 9.7301 -0.37%
1997-08-22 0 13.65 13.65 13.70 13.60 13.80 512,000 6,997,600 13.667 9.767 9.767 9.802 9.731 9.874 715,589 9.7788 -0.73%
1997-08-21 0 13.75 13.75 13.80 13.60 14.00 555,580 7,660,222 13.788 9.838 9.838 9.874 9.731 10.02 776,498 9.8651 1.48%
1997-08-20 0 13.55 13.55 13.65 13.50 13.80 1,357,000 18,457,575 13.602 9.695 9.695 9.767 9.659 9.874 1,896,590 9.7320 1.88%
1997-08-19 0 13.30 13.30 13.40 13.25 13.70 911,000 12,260,975 13.459 9.516 9.516 9.588 9.480 9.802 1,273,245 9.6297 -3.97%
1997-08-15 0 13.85 13.80 13.85 13.85 14.30 1,948,052 27,575,400 14.155 9.910 9.874 9.910 9.910 10.23 2,722,664 10.128 -2.12%
1997-08-14 0 14.15 14.10 14.15 13.90 14.15 1,324,311 18,545,560 14.004 10.12 10.09 10.12 9.945 10.12 1,850,902 10.020 1.43%
1997-08-13 0 13.95 13.90 13.95 13.75 13.95 413,216 5,739,944 13.891 9.981 9.945 9.981 9.838 9.981 577,525 9.9389 0.36%
1997-08-12 0 13.90 13.80 13.90 13.50 14.15 752,944 10,488,494 13.930 9.945 9.874 9.945 9.659 10.12 1,052,340 9.9668 -0.36%
1997-08-11 0 13.95 13.95 14.10 13.85 14.20 653,850 9,120,355 13.949 9.981 9.981 10.09 9.910 10.16 913,843 9.9802 -1.76%
1997-08-08 0 14.20 14.20 14.25 13.85 14.40 1,439,900 20,405,215 14.171 10.16 10.16 10.20 9.910 10.30 2,012,453 10.139 1.79%
1997-08-07 0 13.95 13.95 14.00 13.80 14.00 1,952,744 27,131,465 13.894 9.981 9.981 10.02 9.874 10.02 2,729,222 9.9411 1.82%
1997-08-06 0 13.70 13.65 13.70 13.65 13.80 830,577 11,366,516 13.685 9.802 9.767 9.802 9.767 9.874 1,160,843 9.7916 -0.72%
1997-08-05 0 13.80 13.80 13.85 13.65 14.00 1,195,000 16,488,850 13.798 9.874 9.874 9.910 9.767 10.02 1,670,173 9.8725 1.10%
1997-08-04 0 13.65 13.65 13.70 13.65 14.00 1,008,500 13,892,375 13.775 9.767 9.767 9.802 9.767 10.02 1,409,514 9.8561 -2.50%
1997-08-01 0 14.00 14.00 14.05 13.80 14.10 2,027,120 28,251,995 13.937 10.02 10.02 10.05 9.874 10.09 2,833,172 9.9719 2.56%
1997-07-31 0 13.65 13.55 13.65 13.30 13.70 2,037,576 27,592,989 13.542 9.767 9.695 9.767 9.516 9.802 2,847,786 9.6893 2.25%
1997-07-30 0 13.35 13.30 13.35 13.30 13.50 1,133,000 15,171,200 13.390 9.552 9.516 9.552 9.516 9.659 1,583,520 9.5807 -1.11%
1997-07-29 0 13.50 13.45 13.50 13.40 13.60 1,480,500 19,954,975 13.479 9.659 9.623 9.659 9.588 9.731 2,069,197 9.6438 -0.74%
1997-07-28 0 13.60 13.55 13.60 13.55 13.80 506,578 6,899,497 13.620 9.731 9.695 9.731 9.695 9.874 708,011 9.7449 -1.45%
1997-07-25 0 13.80 13.75 13.85 13.75 13.95 1,289,503 17,836,341 13.832 9.874 9.838 9.910 9.838 9.981 1,802,253 9.8967 -2.13%
1997-07-24 0 14.10 14.05 14.10 14.00 14.35 1,350,500 19,204,900 14.221 10.09 10.05 10.09 10.02 10.27 1,887,505 10.175 -1.74%
1997-07-23 0 14.35 14.30 14.40 14.30 14.50 617,500 8,871,700 14.367 10.27 10.23 10.30 10.23 10.37 863,039 10.280 0.00%
1997-07-22 0 14.35 14.35 14.40 14.35 14.70 788,801 11,412,314 14.468 10.27 10.27 10.30 10.27 10.52 1,102,455 10.352 0.00%
1997-07-21 0 14.35 14.35 14.40 14.30 14.55 281,792 4,072,582 14.452 10.27 10.27 10.30 10.23 10.41 393,842 10.341 0.00%
1997-07-18 0 14.35 14.30 14.35 14.25 14.70 774,372 11,129,355 14.372 10.27 10.23 10.27 10.20 10.52 1,082,289 10.283 -2.38%
1997-07-17 0 14.70 14.70 14.75 14.60 15.00 1,983,036 29,336,372 14.794 10.52 10.52 10.55 10.45 10.73 2,771,559 10.585 0.34%
1997-07-16 0 14.65 14.70 14.75 14.35 14.90 2,484,809 36,474,508 14.679 10.48 10.52 10.55 10.27 10.66 3,472,854 10.503 2.09%
1997-07-15 0 14.35 14.25 14.50 13.70 14.35 1,878,481 26,294,649 13.998 10.27 10.20 10.37 9.802 10.27 2,625,429 10.015 4.74%
1997-07-14 0 13.70 13.65 13.70 13.30 13.90 3,835,095 52,489,506 13.687 9.802 9.767 9.802 9.516 9.945 5,360,060 9.7927 3.01%
1997-07-11 0 13.30 13.30 13.35 13.00 13.35 1,102,500 14,414,200 13.074 9.516 9.516 9.552 9.301 9.552 1,540,892 9.3545 2.31%
1997-07-10 0 13.00 12.95 13.00 12.90 13.10 2,404,426 31,217,518 12.983 9.301 9.266 9.301 9.230 9.373 3,360,508 9.2895 -0.76%
1997-07-09 0 13.10 13.00 13.10 13.00 13.50 1,889,475 24,991,073 13.226 9.373 9.301 9.373 9.301 9.659 2,640,795 9.4635 -2.60%
1997-07-08 0 13.45 13.35 13.40 13.00 13.45 1,464,132 19,503,538 13.321 9.623 9.552 9.588 9.301 9.623 2,046,321 9.5310 5.08%
1997-07-07 0 12.80 12.80 12.85 12.20 12.85 1,464,560 18,479,682 12.618 9.158 9.158 9.194 8.729 9.194 2,046,919 9.0280 2.40%
1997-07-04 0 12.50 12.50 12.60 12.30 12.90 1,182,500 14,804,950 12.520 8.944 8.944 9.015 8.801 9.230 1,652,702 8.9580 -1.96%
1997-07-03 0 12.75 12.75 12.80 12.65 13.05 1,955,426 25,019,720 12.795 9.123 9.123 9.158 9.051 9.337 2,732,970 9.1548 -2.30%
1997-06-27 0 13.05 13.05 13.15 13.05 13.50 1,613,701 21,336,433 13.222 9.337 9.337 9.409 9.337 9.659 2,255,364 9.4603 -1.14%
1997-06-26 0 13.20 13.20 13.25 12.90 13.40 2,540,933 33,353,219 13.126 9.445 9.445 9.480 9.230 9.588 3,551,295 9.3918 -1.86%
1997-06-25 0 13.45 13.40 13.45 13.35 13.60 1,431,751 19,279,888 13.466 9.623 9.588 9.623 9.552 9.731 2,001,064 9.6348 1.51%
1997-06-24 0 13.25 13.25 13.35 13.00 13.60 2,867,811 37,909,032 13.219 9.480 9.480 9.552 9.301 9.731 4,008,151 9.4580 -3.28%
1997-06-23 0 13.70 13.70 13.75 13.65 14.30 1,341,100 18,535,760 13.821 9.802 9.802 9.838 9.767 10.23 1,874,367 9.8891 -3.18%
1997-06-20 0 14.15 14.00 14.15 14.15 14.35 939,500 13,343,725 14.203 10.12 10.02 10.12 10.12 10.27 1,313,077 10.162 -0.70%
1997-06-19 0 14.25 14.20 14.35 13.90 14.30 649,249 9,159,240 14.107 10.20 10.16 10.27 9.945 10.23 907,413 10.094 0.71%
1997-06-18 0 14.15 14.15 14.20 14.10 14.45 1,164,400 16,489,097 14.161 10.12 10.12 10.16 10.09 10.34 1,627,405 10.132 -3.08%
1997-06-17 0 14.60 14.55 14.60 14.55 14.70 696,227 10,168,569 14.605 10.45 10.41 10.45 10.41 10.52 973,071 10.450 -1.02%
1997-06-16 0 14.75 14.75 14.80 14.35 14.75 319,080 4,682,062 14.674 10.55 10.55 10.59 10.27 10.55 445,957 10.499 3.15%
1997-06-13 0 14.30 14.20 14.50 13.70 14.30 511,901 7,221,397 14.107 10.23 10.16 10.37 9.802 10.23 715,450 10.093 4.38%
1997-06-12 0 13.70 13.70 13.80 13.70 14.45 1,117,000 15,778,150 14.125 9.802 9.802 9.874 9.802 10.34 1,561,157 10.107 -6.16%
1997-06-11 0 14.60 14.60 14.65 14.45 14.70 1,143,392 16,648,687 14.561 10.45 10.45 10.48 10.34 10.52 1,598,044 10.418 -1.35%
1997-06-10 0 14.80 14.75 14.80 14.75 15.40 1,312,460 19,594,305 14.929 10.59 10.55 10.59 10.55 11.02 1,834,339 10.682 -0.34%
1997-06-06 0 14.85 14.80 14.85 14.80 15.35 762,104 11,400,308 14.959 10.63 10.59 10.63 10.59 10.98 1,065,143 10.703 -3.88%
1997-06-05 0 15.45 15.35 15.45 15.20 15.50 1,562,240 24,004,426 15.365 11.05 10.98 11.05 10.88 11.09 2,183,440 10.994 0.98%
1997-06-04 0 15.30 15.30 15.35 14.90 15.35 3,245,222 49,260,615 15.179 10.95 10.95 10.98 10.66 10.98 4,535,633 10.861 2.68%
1997-06-03 0 14.90 14.90 14.95 14.60 15.20 2,659,060 39,829,777 14.979 10.66 10.66 10.70 10.45 10.88 3,716,393 10.717 2.05%
1997-06-02 0 14.60 14.55 14.60 14.50 14.90 1,672,924 24,529,988 14.663 10.45 10.41 10.45 10.37 10.66 2,338,136 10.491 -2.01%
1997-05-30 0 14.90 14.90 14.95 14.70 14.95 1,321,000 19,622,425 14.854 10.66 10.66 10.70 10.52 10.70 1,846,275 10.628 0.34%
1997-05-29 0 14.85 14.85 14.90 14.80 15.00 1,164,500 17,335,075 14.886 10.63 10.63 10.66 10.59 10.73 1,627,545 10.651 -1.00%
1997-05-28 0 15.00 14.95 15.00 14.85 15.00 2,187,500 32,679,700 14.939 10.73 10.70 10.73 10.63 10.73 3,057,325 10.689 0.00%
1997-05-27 0 15.00 14.95 15.00 14.80 15.00 1,369,500 20,465,175 14.944 10.73 10.70 10.73 10.59 10.73 1,914,060 10.692 0.33%
1997-05-26 0 14.95 14.85 15.00 14.70 15.00 897,584 13,287,080 14.803 10.70 10.63 10.73 10.52 10.73 1,254,494 10.592 1.01%
1997-05-23 0 14.80 14.80 14.85 14.80 14.95 1,358,500 20,234,900 14.895 10.59 10.59 10.63 10.59 10.70 1,898,686 10.657 -0.67%
1997-05-22 0 14.90 14.85 14.90 14.80 15.10 1,971,987 29,351,223 14.884 10.66 10.63 10.66 10.59 10.80 2,756,116 10.649 0.68%
1997-05-21 0 14.80 14.80 14.95 14.60 14.90 2,293,907 33,774,072 14.723 10.59 10.59 10.70 10.45 10.66 3,206,043 10.535 -1.00%
1997-05-20 0 14.95 14.90 14.95 14.75 15.20 1,076,170 16,084,490 14.946 10.70 10.66 10.70 10.55 10.88 1,504,092 10.694 1.36%
1997-05-19 0 14.75 14.75 14.80 14.70 14.80 1,606,302 23,787,203 14.809 10.55 10.55 10.59 10.52 10.59 2,245,023 10.596 -0.34%
1997-05-16 0 14.80 14.80 14.85 14.75 15.35 1,808,580 27,202,141 15.041 10.59 10.59 10.63 10.55 10.98 2,527,733 10.761 -2.63%
1997-05-15 0 15.20 15.15 15.20 14.65 15.55 2,791,638 42,505,364 15.226 10.88 10.84 10.88 10.48 11.13 3,901,689 10.894 4.11%
1997-05-14 0 14.60 14.55 14.60 14.40 14.70 880,063 12,803,982 14.549 10.45 10.41 10.45 10.30 10.52 1,230,006 10.410 0.34%
1997-05-13 0 14.55 14.50 14.55 14.50 14.80 1,910,071 27,873,333 14.593 10.41 10.37 10.41 10.37 10.59 2,669,581 10.441 0.69%
1997-05-12 0 14.45 14.40 14.50 13.95 14.80 3,911,363 56,363,531 14.410 10.34 10.30 10.37 9.981 10.59 5,466,655 10.310 4.33%
1997-05-09 0 13.85 13.80 13.90 13.70 13.90 1,333,814 18,407,980 13.801 9.910 9.874 9.945 9.802 9.945 1,864,184 9.8746 1.09%
1997-05-08 0 13.70 13.65 13.70 13.70 13.95 550,572 7,590,772 13.787 9.802 9.767 9.802 9.802 9.981 769,498 9.8646 -1.79%
1997-05-07 0 13.95 13.90 13.95 13.85 14.15 1,930,317 27,029,479 14.003 9.981 9.945 9.981 9.910 10.12 2,697,877 10.019 -0.36%
1997-05-06 0 14.00 14.00 14.05 13.95 14.25 2,961,848 41,524,343 14.020 10.02 10.02 10.05 9.981 10.20 4,139,580 10.031 0.36%
1997-05-05 0 13.95 13.90 13.95 13.60 14.05 4,440,335 61,547,405 13.861 9.981 9.945 9.981 9.731 10.05 6,205,964 9.9175 3.72%
1997-05-02 0 13.45 13.45 13.50 13.35 13.55 1,269,500 17,102,375 13.472 9.623 9.623 9.659 9.552 9.695 1,774,297 9.6390 -0.37%
1997-05-01 0 13.50 13.50 13.60 13.35 13.70 2,232,293 30,193,070 13.526 9.659 9.659 9.731 9.552 9.802 3,119,929 9.6775 1.12%
1997-04-30 0 13.35 13.30 13.35 13.20 13.45 777,500 10,348,550 13.310 9.552 9.516 9.552 9.445 9.623 1,086,661 9.5233 1.91%
1997-04-29 0 13.10 13.05 13.20 13.00 13.40 763,976 10,061,820 13.170 9.373 9.337 9.445 9.301 9.588 1,067,759 9.4233 0.00%
1997-04-28 0 13.10 13.05 13.10 12.90 13.45 1,901,878 25,180,778 13.240 9.373 9.337 9.373 9.230 9.623 2,658,130 9.4731 1.55%
1997-04-25 0 12.90 12.90 13.00 12.60 13.20 2,509,382 32,172,599 12.821 9.230 9.230 9.301 9.015 9.445 3,507,198 9.1733 3.20%
1997-04-24 0 12.50 12.50 - 12.30 12.60 2,095,542 26,118,337 12.464 8.944 8.944 - 8.801 9.015 2,928,801 8.9178 0.81%
1997-04-23 0 12.40 12.35 12.40 12.20 12.70 658,197 8,243,884 12.525 8.872 8.836 8.872 8.729 9.087 919,919 8.9615 -1.59%
1997-04-22 0 12.60 12.60 12.70 12.50 12.80 2,582,921 32,578,023 12.613 9.015 9.015 9.087 8.944 9.158 3,609,979 9.0244 -2.33%
1997-04-21 0 12.90 12.90 13.00 12.90 13.40 1,198,500 15,696,386 13.097 9.230 9.230 9.301 9.230 9.588 1,675,065 9.3706 -0.77%
1997-04-18 0 13.00 12.85 13.00 12.70 13.05 2,917,886 37,411,631 12.821 9.301 9.194 9.301 9.087 9.337 4,078,137 9.1737 -0.23%
1997-04-17 0 13.15 13.10 13.15 13.05 13.20 1,200,615 15,750,803 13.119 9.323 9.287 9.323 9.252 9.358 1,693,474 9.3009 0.00%
1997-04-16 0 13.15 13.15 13.20 13.00 13.45 596,000 7,866,025 13.198 9.323 9.323 9.358 9.217 9.536 840,661 9.3569 -1.13%
1997-04-15 0 13.30 13.25 13.35 13.25 13.60 383,944 5,156,235 13.430 9.429 9.394 9.465 9.394 9.642 541,555 9.5212 -2.21%
1997-04-14 0 13.60 13.55 13.60 13.55 13.75 129,500 1,767,200 13.646 9.642 9.606 9.642 9.606 9.748 182,660 9.6748 -2.51%
1997-04-11 0 13.95 13.90 13.95 13.90 14.00 159,000 2,211,475 13.909 9.890 9.855 9.890 9.855 9.926 224,270 9.8608 0.72%
1997-04-10 0 13.85 13.85 13.95 13.80 13.85 139,000 1,923,150 13.836 9.819 9.819 9.890 9.784 9.819 196,060 9.8090 -0.36%
1997-04-09 0 13.90 13.85 13.95 13.85 14.00 79,020 1,098,122 13.897 9.855 9.819 9.890 9.819 9.926 111,458 9.8523 0.00%
1997-04-08 0 13.90 13.90 13.95 13.80 13.95 38,500 534,500 13.883 9.855 9.855 9.890 9.784 9.890 54,304 9.8427 -0.36%
1997-04-07 0 13.95 13.95 14.00 13.90 14.05 201,000 2,808,625 13.973 9.890 9.890 9.926 9.855 9.961 283,512 9.9066 0.72%
1997-04-04 0 13.85 13.85 13.95 13.50 14.00 238,748 3,301,947 13.830 9.819 9.819 9.890 9.571 9.926 336,755 9.8052 1.84%
1997-04-03 0 13.60 13.30 - 13.30 13.60 160,080 2,147,957 13.418 9.642 9.429 - 9.429 9.642 225,794 9.5129 0.74%
1997-04-02 0 13.50 13.45 13.50 13.40 13.60 242,009 3,259,572 13.469 9.571 9.536 9.571 9.500 9.642 341,355 9.5489 0.00%
1997-04-01 0 13.50 13.45 13.80 13.30 13.80 337,000 4,517,625 13.405 9.571 9.536 9.784 9.429 9.784 475,340 9.5040 -2.88%
1997-03-27 0 13.90 13.85 13.90 13.80 14.00 129,547 1,801,085 13.903 9.855 9.819 9.855 9.784 9.926 182,727 9.8567 -0.71%
1997-03-26 0 14.00 13.95 14.00 13.95 14.20 168,660 2,366,569 14.032 9.926 9.890 9.926 9.890 10.07 237,896 9.9479 0.00%
1997-03-25 0 14.00 13.90 14.00 13.90 14.15 721,000 10,076,575 13.976 9.926 9.855 9.926 9.855 10.03 1,016,975 9.9084 0.00%
1997-03-24 0 14.00 13.90 14.00 13.80 14.30 434,520 6,104,203 14.048 9.926 9.855 9.926 9.784 10.14 612,893 9.9597 -0.71%
1997-03-21 0 14.10 14.25 14.40 13.85 14.35 532,324 7,455,831 14.006 9.996 10.10 10.21 9.819 10.17 750,846 9.9299 -1.74%
1997-03-20 0 14.35 14.50 14.55 14.30 15.15 680,000 9,945,375 14.626 10.17 10.28 10.32 10.14 10.74 959,144 10.369 -4.33%
1997-03-19 0 15.00 14.95 15.00 14.90 15.05 170,500 2,550,300 14.958 10.63 10.60 10.63 10.56 10.67 240,491 10.605 -0.33%
1997-03-18 0 15.05 14.95 15.05 15.00 15.15 936,860 14,076,172 15.025 10.67 10.60 10.67 10.63 10.74 1,321,446 10.652 -0.99%
1997-03-17 0 15.20 15.20 15.30 15.00 15.30 499,500 7,541,800 15.099 10.78 10.78 10.85 10.63 10.85 704,548 10.704 2.36%
1997-03-14 0 14.85 14.80 14.85 14.60 15.00 1,128,500 16,719,525 14.816 10.53 10.49 10.53 10.35 10.63 1,591,756 10.504 0.68%
1997-03-13 0 14.75 14.75 14.85 14.75 15.00 1,120,000 16,654,100 14.870 10.46 10.46 10.53 10.46 10.63 1,579,766 10.542 -2.32%
1997-03-12 0 15.10 15.10 15.15 14.90 15.20 1,220,000 18,416,625 15.096 10.71 10.71 10.74 10.56 10.78 1,720,817 10.702 0.00%
1997-03-11 0 15.10 15.15 15.20 15.10 15.50 958,308 14,640,276 15.277 10.71 10.74 10.78 10.71 10.99 1,351,699 10.831 -2.58%
1997-03-10 0 15.50 15.40 15.60 15.30 15.80 688,500 10,700,375 15.542 10.99 10.92 11.06 10.85 11.20 971,133 11.018 -1.90%
1997-03-07 0 15.80 15.75 15.80 15.75 16.10 232,500 3,688,925 15.866 11.20 11.17 11.20 11.17 11.41 327,943 11.249 -1.86%
1997-03-06 0 16.10 16.05 16.15 15.90 16.40 360,000 5,805,025 16.125 11.41 11.38 11.45 11.27 11.63 507,782 11.432 1.58%
1997-03-05 0 15.85 15.85 15.95 15.75 16.10 408,740 6,494,301 15.889 11.24 11.24 11.31 11.17 11.41 576,530 11.264 -1.55%
1997-03-04 0 16.10 16.00 16.10 16.10 16.45 426,000 6,928,900 16.265 11.41 11.34 11.41 11.41 11.66 600,875 11.531 -2.13%
1997-03-03 0 16.45 16.45 16.50 16.40 16.60 346,000 5,697,425 16.467 11.66 11.66 11.70 11.63 11.77 488,035 11.674 -0.60%
1997-02-28 0 16.55 16.50 16.55 16.35 16.65 665,500 11,004,500 16.536 11.73 11.70 11.73 11.59 11.80 938,692 11.723 0.30%
1997-02-27 0 16.50 16.50 16.60 16.35 16.70 1,287,500 21,280,950 16.529 11.70 11.70 11.77 11.59 11.84 1,816,026 11.718 -0.90%
1997-02-26 0 16.65 16.65 16.90 16.10 16.95 2,166,000 36,056,800 16.647 11.80 11.80 11.98 11.41 12.02 3,055,155 11.802 5.38%
1997-02-25 0 15.80 15.75 15.85 15.40 15.80 1,078,720 16,865,480 15.635 11.20 11.17 11.24 10.92 11.20 1,521,541 11.084 3.27%
1997-02-24 0 15.30 15.30 15.35 15.10 15.70 1,304,040 20,065,267 15.387 10.85 10.85 10.88 10.71 11.13 1,839,356 10.909 2.00%
1997-02-21 0 15.00 15.00 15.20 14.70 15.35 895,500 13,442,625 15.011 10.63 10.63 10.78 10.42 10.88 1,263,108 10.642 1.69%
1997-02-20 0 14.75 14.75 14.80 14.75 15.00 926,685 13,765,958 14.855 10.46 10.46 10.49 10.46 10.63 1,307,094 10.532 -0.34%
1997-02-19 0 14.80 14.80 14.90 14.75 15.20 497,700 7,424,800 14.918 10.49 10.49 10.56 10.46 10.78 702,009 10.577 -2.63%
1997-02-18 0 15.20 15.20 15.30 15.20 15.65 610,289 9,372,610 15.358 10.78 10.78 10.85 10.78 11.10 860,816 10.888 -1.94%
1997-02-17 0 15.50 15.45 15.55 15.35 15.70 662,019 10,266,412 15.508 10.99 10.95 11.02 10.88 11.13 933,782 10.994 0.98%
1997-02-14 0 15.35 15.25 15.35 15.25 15.45 1,292,044 19,826,693 15.345 10.88 10.81 10.88 10.81 10.95 1,822,435 10.879 -0.65%
1997-02-13 0 15.45 15.40 15.45 15.40 15.85 1,300,744 20,272,209 15.585 10.95 10.92 10.95 10.92 11.24 1,834,707 11.049 -1.90%
1997-02-12 0 15.75 15.70 15.80 15.70 15.95 271,508 4,282,124 15.772 11.17 11.13 11.20 11.13 11.31 382,964 11.182 -0.63%
1997-02-11 0 15.85 15.80 15.90 15.60 16.10 420,000 6,663,375 15.865 11.24 11.20 11.27 11.06 11.41 592,412 11.248 -2.76%
1997-02-10 0 16.30 16.15 16.30 16.30 16.50 108,000 1,777,075 16.454 11.56 11.45 11.56 11.56 11.70 152,335 11.666 -0.61%
1997-02-05 0 16.40 16.40 16.50 16.10 16.60 307,500 5,047,800 16.416 11.63 11.63 11.70 11.41 11.77 433,731 11.638 2.50%
1997-02-04 0 16.00 15.95 16.00 15.85 16.30 475,500 7,603,175 15.990 11.34 11.31 11.34 11.24 11.56 670,695 11.336 -1.54%
1997-02-03 0 16.25 16.20 16.40 16.00 16.45 286,500 4,641,500 16.201 11.52 11.49 11.63 11.34 11.66 404,110 11.486 -1.22%
1997-01-31 0 16.45 16.45 16.50 16.45 16.65 906,588 14,990,159 16.535 11.66 11.66 11.70 11.66 11.80 1,278,748 11.723 -0.60%
1997-01-30 0 16.55 16.50 16.65 16.55 16.90 1,006,500 16,740,425 16.632 11.73 11.70 11.80 11.73 11.98 1,419,674 11.792 -2.65%
1997-01-29 0 17.00 16.95 17.05 16.65 17.05 1,353,000 22,789,850 16.844 12.05 12.02 12.09 11.80 12.09 1,908,414 11.942 1.49%
1997-01-28 0 16.75 16.75 16.90 16.70 17.00 1,282,096 21,658,141 16.893 11.88 11.88 11.98 11.84 12.05 1,808,404 11.976 -1.18%
1997-01-27 0 16.95 16.95 17.00 16.90 17.10 98,000 1,665,800 16.998 12.02 12.02 12.05 11.98 12.12 138,230 12.051 -0.88%
1997-01-24 0 17.10 17.05 17.10 17.10 17.25 196,000 3,361,175 17.149 12.12 12.09 12.12 12.12 12.23 276,459 12.158 -0.87%
1997-01-23 0 17.25 17.20 17.25 17.20 17.30 252,325 4,359,148 17.276 12.23 12.19 12.23 12.19 12.27 355,906 12.248 -0.29%
1997-01-22 0 17.30 17.25 17.35 17.25 17.75 645,888 11,288,074 17.477 12.27 12.23 12.30 12.23 12.58 911,029 12.390 -0.29%
1997-01-21 0 17.35 17.30 17.35 17.15 17.40 442,500 7,625,425 17.233 12.30 12.27 12.30 12.16 12.34 624,149 12.217 1.17%
1997-01-20 0 17.15 17.15 17.40 17.10 17.60 853,500 14,782,575 17.320 12.16 12.16 12.34 12.12 12.48 1,203,867 12.279 -1.72%
1997-01-17 0 17.45 17.40 17.45 17.45 17.70 985,624 17,288,620 17.541 12.37 12.34 12.37 12.37 12.55 1,390,228 12.436 -1.13%
1997-01-16 0 17.65 17.60 17.65 17.45 17.80 994,500 17,488,125 17.585 12.51 12.48 12.51 12.37 12.62 1,402,748 12.467 0.86%
1997-01-15 0 17.50 17.50 17.60 17.50 17.80 839,681 14,783,345 17.606 12.41 12.41 12.48 12.41 12.62 1,184,375 12.482 -1.13%
1997-01-14 0 17.70 17.65 17.70 17.45 17.80 2,157,500 38,045,850 17.634 12.55 12.51 12.55 12.37 12.62 3,043,166 12.502 0.85%
1997-01-13 0 17.55 17.50 17.55 17.50 17.75 333,680 5,861,139 17.565 12.44 12.41 12.44 12.41 12.58 470,658 12.453 -0.28%
1997-01-10 0 17.60 17.60 17.65 17.60 17.80 965,740 17,102,602 17.709 12.48 12.48 12.51 12.48 12.62 1,362,182 12.555 -0.56%
1997-01-09 0 17.70 17.70 17.75 17.50 18.00 1,304,050 23,066,290 17.688 12.55 12.55 12.58 12.41 12.76 1,839,370 12.540 -2.48%
1997-01-08 0 18.15 18.15 18.25 18.15 18.50 1,046,575 19,151,280 18.299 12.87 12.87 12.94 12.87 13.12 1,476,200 12.973 -1.09%
1997-01-07 0 18.35 18.30 18.35 18.30 18.90 726,544 13,493,092 18.572 13.01 12.97 13.01 12.97 13.40 1,024,794 13.167 -2.39%
1997-01-06 0 18.80 18.75 18.85 18.35 18.90 932,000 17,525,775 18.804 13.33 13.29 13.36 13.01 13.40 1,314,591 13.332 4.16%
1997-01-03 0 18.05 18.05 18.25 18.05 18.60 1,873,500 34,415,575 18.370 12.80 12.80 12.94 12.80 13.19 2,642,582 13.023 0.00%
1997-01-02 0 18.05 18.00 18.20 17.45 18.50 755,500 13,718,500 18.158 12.80 12.76 12.90 12.37 13.12 1,065,637 12.874 2.56%
1996-12-31 0 17.60 17.50 17.60 17.50 17.70 218,500 3,843,800 17.592 12.48 12.41 12.48 12.41 12.55 308,195 12.472 -0.28%
1996-12-30 0 17.65 17.65 17.75 17.50 17.80 255,000 4,497,175 17.636 12.51 12.51 12.58 12.41 12.62 359,679 12.503 0.86%
1996-12-27 0 17.50 17.50 17.55 17.45 17.70 352,480 6,194,746 17.575 12.41 12.41 12.44 12.37 12.55 497,175 12.460 -0.57%
1996-12-24 0 17.60 17.50 17.60 17.50 17.80 194,500 3,441,200 17.693 12.48 12.41 12.48 12.41 12.62 274,343 12.543 0.00%
1996-12-23 0 17.60 17.60 17.65 17.35 17.65 598,600 10,485,260 17.516 12.48 12.48 12.51 12.30 12.51 844,329 12.418 1.73%
1996-12-20 0 17.30 17.25 17.30 16.90 17.45 246,500 4,264,125 17.299 12.27 12.23 12.27 11.98 12.37 347,690 12.264 1.76%
1996-12-19 0 17.00 16.95 17.10 17.00 17.70 583,264 10,027,991 17.193 12.05 12.02 12.12 12.05 12.55 822,697 12.189 -2.86%
1996-12-18 0 17.50 17.45 17.50 17.40 18.00 629,028 11,110,896 17.664 12.41 12.37 12.41 12.34 12.76 887,248 12.523 -2.78%
1996-12-17 0 18.00 17.85 18.00 17.70 18.10 907,000 16,274,275 17.943 12.76 12.66 12.76 12.55 12.83 1,279,329 12.721 -0.55%
1996-12-16 0 18.10 18.05 18.25 18.10 18.35 121,000 2,206,075 18.232 12.83 12.80 12.94 12.83 13.01 170,671 12.926 -1.09%
1996-12-13 0 18.30 18.15 18.30 18.05 18.30 746,652 13,578,464 18.186 12.97 12.87 12.97 12.80 12.97 1,053,157 12.893 -0.54%
1996-12-12 0 18.40 18.20 18.40 18.40 18.70 319,488 5,912,679 18.507 13.04 12.90 13.04 13.04 13.26 450,640 13.121 -1.87%
1996-12-11 0 18.75 18.70 18.75 18.60 18.90 1,106,060 20,797,032 18.803 13.29 13.26 13.29 13.19 13.40 1,560,104 13.331 -0.79%
1996-12-10 0 18.90 18.80 19.00 18.80 19.40 1,861,500 35,592,025 19.120 13.40 13.33 13.47 13.33 13.75 2,625,656 13.555 0.53%
1996-12-09 0 18.80 18.80 18.85 17.90 19.00 1,033,750 18,929,085 18.311 13.33 13.33 13.36 12.69 13.47 1,458,110 12.982 3.87%
1996-12-06 0 18.10 18.00 18.10 17.70 19.05 925,500 16,798,450 18.151 12.83 12.76 12.83 12.55 13.51 1,305,423 12.868 -5.73%
1996-12-05 0 19.20 19.15 19.20 19.05 19.25 636,520 12,167,522 19.116 13.61 13.58 13.61 13.51 13.65 897,815 13.552 -0.26%
1996-12-04 0 19.25 19.25 19.30 19.05 19.35 939,328 18,083,991 19.252 13.65 13.65 13.68 13.51 13.72 1,324,928 13.649 0.79%
1996-12-03 0 19.10 19.10 19.40 19.05 19.50 861,000 16,581,475 19.258 13.54 13.54 13.75 13.51 13.82 1,214,445 13.654 -2.05%
1996-12-02 0 19.50 19.30 19.50 19.40 19.80 585,673 11,472,100 19.588 13.82 13.68 13.82 13.75 14.04 826,095 13.887 0.52%
1996-11-29 0 19.40 19.35 19.40 19.20 19.50 905,500 17,552,585 19.384 13.75 13.72 13.75 13.61 13.82 1,277,213 13.743 1.04%
1996-11-28 0 19.20 19.20 19.25 19.20 19.70 640,500 12,484,925 19.492 13.61 13.61 13.65 13.61 13.97 903,429 13.819 -2.04%
1996-11-27 0 19.60 19.55 19.60 19.50 20.00 551,160 10,912,447 19.799 13.90 13.86 13.90 13.82 14.18 777,414 14.037 -2.49%
1996-11-26 0 20.10 20.05 20.10 19.80 20.10 1,050,492 21,003,644 19.994 14.25 14.21 14.25 14.04 14.25 1,481,725 14.175 1.77%
1996-11-25 0 19.75 19.70 19.75 19.10 19.80 1,586,000 31,003,675 19.548 14.00 13.97 14.00 13.54 14.04 2,237,062 13.859 2.86%
1996-11-22 0 19.20 19.20 19.25 18.95 19.25 1,625,000 31,070,325 19.120 13.61 13.61 13.65 13.43 13.65 2,292,072 13.556 0.79%
1996-11-21 0 19.05 19.05 19.20 18.85 19.50 804,160 15,398,717 19.149 13.51 13.51 13.61 13.36 13.82 1,134,272 13.576 -2.31%
1996-11-20 0 19.50 19.45 19.50 19.45 19.80 882,192 17,232,653 19.534 13.82 13.79 13.82 13.79 14.04 1,244,337 13.849 -0.26%
1996-11-19 0 19.55 19.50 19.55 19.40 19.65 1,083,531 21,172,467 19.540 13.86 13.82 13.86 13.75 13.93 1,528,327 13.853 1.30%
1996-11-18 0 19.30 19.10 19.30 19.00 19.65 942,500 18,270,325 19.385 13.68 13.54 13.68 13.47 13.93 1,329,402 13.743 1.58%
1996-11-15 0 19.00 19.00 19.10 18.90 19.60 769,524 14,724,261 19.134 13.47 13.47 13.54 13.40 13.90 1,085,418 13.566 -2.81%
1996-11-14 0 19.55 19.50 19.65 19.50 20.30 1,225,468 24,356,900 19.876 13.86 13.82 13.93 13.82 14.39 1,728,530 14.091 -3.69%
1996-11-13 0 20.30 20.20 20.30 19.20 20.30 3,352,060 67,162,484 20.036 14.39 14.32 14.39 13.61 14.39 4,728,100 14.205 5.73%
1996-11-12 0 19.20 19.15 19.20 18.75 19.20 715,500 13,596,225 19.002 13.61 13.58 13.61 13.29 13.61 1,009,217 13.472 2.40%
1996-11-11 0 18.75 18.70 18.75 18.60 19.00 283,848 5,297,041 18.662 13.29 13.26 13.29 13.19 13.47 400,369 13.230 0.27%
1996-11-08 0 18.70 18.55 18.70 18.50 18.90 950,439 17,755,399 18.681 13.26 13.15 13.26 13.12 13.40 1,340,600 13.244 -1.58%
1996-11-07 0 19.00 18.95 19.00 18.25 19.05 1,741,535 32,639,191 18.742 13.47 13.43 13.47 12.94 13.51 2,456,445 13.287 5.56%
1996-11-06 0 18.00 18.00 18.05 17.80 18.05 1,312,500 23,490,075 17.897 12.76 12.76 12.80 12.62 12.80 1,851,289 12.688 0.84%
1996-11-05 0 17.85 17.80 17.85 17.50 17.85 1,393,246 24,642,251 17.687 12.66 12.62 12.66 12.41 12.66 1,965,181 12.539 2.00%
1996-11-04 0 17.50 17.50 17.55 17.50 17.60 108,500 1,904,950 17.557 12.41 12.41 12.44 12.41 12.48 153,040 12.447 0.00%
1996-11-01 0 17.50 17.30 17.50 17.50 17.60 194,000 3,397,610 17.513 12.41 12.27 12.41 12.41 12.48 273,638 12.416 0.00%
1996-10-31 0 17.50 17.40 17.50 17.45 17.55 471,012 8,251,904 17.520 12.41 12.34 12.41 12.37 12.44 664,365 12.421 -0.28%
1996-10-30 0 17.55 17.50 17.55 17.40 17.65 306,482 5,388,390 17.581 12.44 12.41 12.44 12.34 12.51 432,295 12.465 0.29%
1996-10-29 0 17.50 17.50 17.55 17.40 17.60 818,973 14,393,477 17.575 12.41 12.41 12.44 12.34 12.48 1,155,166 12.460 -0.57%
1996-10-28 0 17.60 17.60 17.65 17.60 17.75 322,000 5,680,650 17.642 12.48 12.48 12.51 12.48 12.58 454,183 12.507 -0.56%
1996-10-25 0 17.85 17.80 17.85 17.70 18.00 643,844 11,476,208 17.825 12.55 12.51 12.55 12.44 12.65 915,842 12.531 -0.83%
1996-10-24 0 18.00 18.00 18.25 17.90 18.50 164,520 3,002,065 18.247 12.65 12.65 12.83 12.58 13.01 234,023 12.828 -3.23%
1996-10-23 0 18.60 18.55 18.60 18.50 18.75 286,500 5,329,875 18.603 13.08 13.04 13.08 13.01 13.18 407,535 13.078 -1.33%
1996-10-22 0 18.85 18.75 18.85 18.75 18.95 270,182 5,098,099 18.869 13.25 13.18 13.25 13.18 13.32 384,323 13.265 0.53%
1996-10-18 0 18.75 18.75 18.80 18.75 19.00 287,621 5,418,014 18.837 13.18 13.18 13.22 13.18 13.36 409,129 13.243 -1.32%
1996-10-17 0 19.00 18.95 19.00 18.75 19.05 351,424 6,663,165 18.960 13.36 13.32 13.36 13.18 13.39 499,886 13.329 -1.30%
1996-10-16 0 19.25 19.20 19.25 19.15 19.50 768,912 14,867,220 19.335 13.53 13.50 13.53 13.46 13.71 1,093,746 13.593 -0.26%
1996-10-15 0 19.30 19.25 19.30 19.00 20.00 844,500 16,404,450 19.425 13.57 13.53 13.57 13.36 14.06 1,201,267 13.656 2.66%
1996-10-14 0 18.80 18.75 18.80 18.20 18.85 815,204 15,227,083 18.679 13.22 13.18 13.22 12.79 13.25 1,159,594 13.131 3.30%
1996-10-11 0 18.20 18.10 18.20 18.10 18.35 1,340,804 24,499,967 18.273 12.79 12.72 12.79 12.72 12.90 1,907,239 12.846 -0.55%
1996-10-10 0 18.30 18.30 18.35 18.10 18.35 2,144,080 39,224,732 18.294 12.87 12.87 12.90 12.72 12.90 3,049,866 12.861 1.67%
1996-10-09 0 18.00 18.00 18.10 17.80 18.10 555,500 9,974,238 17.955 12.65 12.65 12.72 12.51 12.72 790,176 12.623 -0.55%
1996-10-08 0 18.10 18.10 18.15 18.00 18.25 911,000 16,551,965 18.169 12.72 12.72 12.76 12.65 12.83 1,295,860 12.773 0.28%
1996-10-07 0 18.05 18.00 18.05 17.80 18.45 669,572 12,133,493 18.121 12.69 12.65 12.69 12.51 12.97 952,439 12.739 4.34%
1996-10-04 0 17.30 17.20 17.30 17.20 17.80 122,200 2,157,135 17.652 12.16 12.09 12.16 12.09 12.51 173,825 12.410 -1.70%
1996-10-03 0 17.60 17.60 17.80 17.05 18.00 202,500 3,516,875 17.367 12.37 12.37 12.51 11.99 12.65 288,048 12.209 2.92%
1996-10-02 0 17.10 17.10 - 16.95 17.15 452,588 7,701,208 17.016 12.02 12.02 - 11.92 12.06 643,788 11.962 -0.29%
1996-10-01 0 17.15 17.15 17.30 17.00 17.30 68,672 1,175,747 17.121 12.06 12.06 12.16 11.95 12.16 97,683 12.036 -2.56%
1996-09-30 0 17.60 17.55 17.65 17.50 17.70 70,388 1,240,440 17.623 12.37 12.34 12.41 12.30 12.44 100,124 12.389 -0.56%
1996-09-27 0 17.70 17.60 17.70 17.55 17.70 152,800 2,694,760 17.636 12.44 12.37 12.44 12.34 12.44 217,352 12.398 0.28%
1996-09-26 0 17.65 17.50 17.65 17.60 17.80 109,750 1,945,550 17.727 12.41 12.30 12.41 12.37 12.51 156,115 12.462 0.00%
1996-09-25 0 17.65 17.50 17.70 17.65 17.80 154,748 2,739,812 17.705 12.41 12.30 12.44 12.41 12.51 220,123 12.447 -1.40%
1996-09-24 0 17.90 17.85 17.90 17.60 17.90 346,500 6,171,356 17.811 12.58 12.55 12.58 12.37 12.58 492,882 12.521 0.85%
1996-09-23 0 17.75 17.75 17.90 17.75 17.90 176,532 3,149,660 17.842 12.48 12.48 12.58 12.48 12.58 251,110 12.543 0.00%
1996-09-20 0 17.75 17.70 17.90 17.70 17.80 238,640 4,237,877 17.758 12.48 12.44 12.58 12.44 12.51 339,456 12.484 0.00%
1996-09-19 0 17.75 17.80 17.90 17.70 17.85 372,507 6,615,950 17.761 12.48 12.51 12.58 12.44 12.55 529,876 12.486 -0.28%
1996-09-18 0 17.80 17.60 17.80 17.80 18.05 1,286,487 23,101,751 17.957 12.51 12.37 12.51 12.51 12.69 1,829,975 12.624 -1.93%
1996-09-17 0 18.15 18.10 18.20 18.15 18.40 711,732 13,011,523 18.281 12.76 12.72 12.79 12.76 12.94 1,012,410 12.852 0.28%
1996-09-16 0 18.10 18.20 18.35 17.80 18.20 1,204,000 21,596,200 17.937 12.72 12.79 12.90 12.51 12.79 1,712,641 12.610 3.13%
1996-09-13 0 17.55 17.55 17.65 17.35 17.60 1,015,468 17,793,563 17.523 12.34 12.34 12.41 12.20 12.37 1,444,462 12.318 1.15%
1996-09-12 0 17.35 17.20 17.40 17.20 17.50 359,132 6,243,804 17.386 12.20 12.09 12.23 12.09 12.30 510,851 12.222 2.06%
1996-09-11 0 17.00 16.80 17.30 16.60 17.00 36,000 608,150 16.893 11.95 11.81 12.16 11.67 11.95 51,209 11.876 3.03%
1996-09-10 0 16.50 16.45 16.50 16.50 17.10 31,464 525,481 16.701 11.60 11.56 11.60 11.60 12.02 44,756 11.741 -3.51%
1996-09-09 0 17.10 17.00 17.10 16.80 17.10 36,500 617,500 16.918 12.02 11.95 12.02 11.81 12.02 51,920 11.893 4.27%
1996-09-06 0 16.40 16.25 - 16.20 16.40 928,719 15,096,128 16.255 11.53 11.42 - 11.39 11.53 1,321,065 11.427 0.00%
1996-09-05 0 16.40 16.40 16.50 16.40 16.80 144,500 2,397,875 16.594 11.53 11.53 11.60 11.53 11.81 205,545 11.666 -3.24%
1996-09-04 0 16.95 16.90 16.95 16.90 17.00 463,004 7,834,232 16.920 11.92 11.88 11.92 11.88 11.95 658,604 11.895 -0.29%
1996-09-03 0 17.00 16.85 17.10 17.00 17.75 57,024 999,083 17.520 11.95 11.85 12.02 11.95 12.48 81,114 12.317 -4.76%
1996-09-02 0 17.85 - 17.85 - - 0 0 - 12.55 - 12.55 - - 0 - -0.83%
1996-08-30 0 18.00 18.00 18.05 17.90 18.00 151,056 2,716,902 17.986 12.65 12.65 12.69 12.58 12.65 214,871 12.644 0.00%
1996-08-29 0 18.00 18.00 18.05 17.90 18.00 482,500 8,669,750 17.968 12.65 12.65 12.69 12.58 12.65 686,337 12.632 0.28%
1996-08-28 0 17.95 17.95 18.00 17.90 18.00 221,869 3,982,033 17.948 12.62 12.62 12.65 12.58 12.65 315,600 12.617 0.00%
1996-08-27 0 17.95 17.90 17.95 17.80 18.00 519,884 9,306,260 17.901 12.62 12.58 12.62 12.51 12.65 739,514 12.584 -0.55%
1996-08-23 0 18.05 18.05 18.10 17.80 18.20 917,300 16,512,765 18.001 12.69 12.69 12.72 12.51 12.79 1,304,822 12.655 2.27%
1996-08-22 0 17.65 17.65 17.70 17.30 17.65 457,128 8,018,114 17.540 12.41 12.41 12.44 12.16 12.41 650,246 12.331 1.73%
1996-08-21 0 17.35 17.30 17.40 17.30 17.35 481,620 8,362,291 17.363 12.20 12.16 12.23 12.16 12.20 685,085 12.206 0.00%
1996-08-20 0 17.35 17.35 17.40 17.30 17.40 100,500 1,742,400 17.337 12.20 12.20 12.23 12.16 12.23 142,957 12.188 0.29%
1996-08-19 0 17.30 17.25 17.30 17.20 17.35 77,025 1,332,223 17.296 12.16 12.13 12.16 12.09 12.20 109,565 12.159 0.29%
1996-08-16 0 17.25 17.25 17.30 17.05 17.25 61,477 1,055,932 17.176 12.13 12.13 12.16 11.99 12.13 87,449 12.075 1.17%
1996-08-15 0 17.05 17.05 17.10 16.95 17.05 319,996 5,440,482 17.002 11.99 11.99 12.02 11.92 11.99 455,181 11.952 -0.29%
1996-08-14 0 17.10 17.10 17.15 17.10 17.20 115,544 1,980,010 17.136 12.02 12.02 12.06 12.02 12.09 164,357 12.047 -0.58%
1996-08-13 0 17.20 17.10 17.20 16.90 17.20 517,500 8,803,350 17.011 12.09 12.02 12.09 11.88 12.09 736,123 11.959 2.69%
1996-08-12 0 16.75 16.75 17.00 16.50 16.85 226,080 3,764,096 16.649 11.78 11.78 11.95 11.60 11.85 321,590 11.705 1.21%
1996-08-09 0 16.55 16.55 16.60 16.50 16.55 524,500 8,679,400 16.548 11.63 11.63 11.67 11.60 11.63 746,080 11.633 0.00%
1996-08-08 0 16.55 16.50 16.60 16.30 16.80 457,321 7,587,401 16.591 11.63 11.60 11.67 11.46 11.81 650,520 11.664 1.85%
1996-08-07 0 16.25 16.25 16.30 15.90 16.35 563,025 9,103,870 16.170 11.42 11.42 11.46 11.18 11.49 800,880 11.367 2.52%
1996-08-06 0 15.85 15.70 15.85 15.80 16.00 41,000 653,925 15.949 11.14 11.04 11.14 11.11 11.25 58,321 11.213 -1.55%
1996-08-05 0 16.10 16.05 16.15 16.05 16.15 102,000 1,641,800 16.096 11.32 11.28 11.35 11.28 11.35 145,091 11.316 0.63%
1996-08-02 0 16.00 15.90 16.00 15.90 16.20 239,500 3,825,425 15.973 11.25 11.18 11.25 11.18 11.39 340,679 11.229 1.27%
1996-08-01 0 15.80 15.80 15.85 15.70 15.85 381,312 6,017,952 15.782 11.11 11.11 11.14 11.04 11.14 542,401 11.095 0.32%
1996-07-31 0 15.75 15.75 15.80 15.70 16.20 573,500 9,135,100 15.929 11.07 11.07 11.11 11.04 11.39 815,780 11.198 -2.48%
1996-07-30 0 16.15 16.15 16.20 16.15 16.50 208,284 3,417,871 16.410 11.35 11.35 11.39 11.35 11.60 296,275 11.536 -4.15%
1996-07-29 0 16.85 16.60 16.85 16.35 16.85 164,500 2,728,125 16.584 11.85 11.67 11.85 11.49 11.85 233,995 11.659 -0.30%
1996-07-26 0 16.90 16.85 16.95 16.85 16.95 247,512 4,172,723 16.859 11.88 11.85 11.92 11.85 11.92 352,076 11.852 -0.29%
1996-07-25 0 16.95 16.90 16.95 16.70 17.00 91,708 1,543,187 16.827 11.92 11.88 11.92 11.74 11.95 130,451 11.830 1.19%
1996-07-24 0 16.75 16.70 16.75 16.50 16.90 337,473 5,660,313 16.773 11.78 11.74 11.78 11.60 11.88 480,042 11.791 -1.18%
1996-07-23 0 16.95 16.90 16.95 16.80 17.05 781,500 13,199,350 16.890 11.92 11.88 11.92 11.81 11.99 1,111,652 11.874 -1.45%
1996-07-22 0 17.20 17.20 17.35 17.20 17.60 162,096 2,826,272 17.436 12.09 12.09 12.20 12.09 12.37 230,575 12.257 -1.43%
1996-07-19 0 17.45 17.40 17.50 17.35 17.70 233,592 4,076,324 17.451 12.27 12.23 12.30 12.20 12.44 332,275 12.268 -1.41%
1996-07-18 0 17.70 17.65 17.70 17.65 17.90 430,101 7,620,371 17.718 12.44 12.41 12.44 12.41 12.58 611,801 12.456 -0.56%
1996-07-17 0 17.80 17.85 17.90 17.80 18.10 270,960 4,851,708 17.906 12.51 12.55 12.58 12.51 12.72 385,430 12.588 0.00%
1996-07-16 0 17.80 17.80 17.85 17.80 18.00 279,948 5,006,572 17.884 12.51 12.51 12.55 12.51 12.65 398,215 12.573 -2.20%
1996-07-15 0 18.20 17.60 17.65 17.65 18.50 965,000 17,703,025 18.345 12.79 12.37 12.41 12.41 13.01 1,372,673 12.897 3.41%
1996-07-12 0 17.60 17.50 17.60 16.80 17.85 695,036 11,937,358 17.175 12.37 12.30 12.37 11.81 12.55 988,660 12.074 3.23%
1996-07-11 0 17.05 17.00 17.05 16.85 17.10 345,404 5,877,402 17.016 11.99 11.95 11.99 11.85 12.02 491,323 11.962 0.89%
1996-07-10 0 16.90 16.90 16.95 16.85 17.00 409,426 6,939,209 16.949 11.88 11.88 11.92 11.85 11.95 582,392 11.915 0.90%
1996-07-09 0 16.75 16.75 16.80 16.75 17.20 503,602 8,563,633 17.005 11.78 11.78 11.81 11.78 12.09 716,353 11.954 -0.59%
1996-07-08 0 16.85 16.80 17.00 16.75 17.15 256,350 4,354,735 16.987 11.85 11.81 11.95 11.78 12.06 364,647 11.942 -1.17%
1996-07-05 0 17.05 17.05 17.10 16.90 17.10 1,486,700 25,282,090 17.006 11.99 11.99 12.02 11.88 12.02 2,114,770 11.955 0.00%
1996-07-04 0 17.05 17.00 17.05 16.70 17.05 795,555 13,480,332 16.945 11.99 11.95 11.99 11.74 11.99 1,131,644 11.912 0.29%
1996-07-03 0 17.00 16.95 17.00 16.95 17.10 518,600 8,804,865 16.978 11.95 11.92 11.95 11.92 12.02 737,687 11.936 -1.16%
1996-07-02 0 17.20 17.15 17.30 16.90 17.25 482,128 8,241,142 17.093 12.09 12.06 12.16 11.88 12.13 685,807 12.017 1.18%
1996-07-01 0 17.00 17.00 17.10 16.95 17.20 258,000 4,439,675 17.208 11.95 11.95 12.02 11.92 12.09 366,994 12.097 -1.73%
1996-06-28 0 17.30 17.30 17.35 17.00 17.35 1,258,612 21,687,976 17.232 12.16 12.16 12.20 11.95 12.20 1,790,324 12.114 1.76%
1996-06-27 0 17.00 17.00 17.15 17.00 17.50 363,500 6,264,975 17.235 11.95 11.95 12.06 11.95 12.30 517,064 12.116 -2.86%
1996-06-26 0 17.50 17.50 17.60 17.50 17.65 806,905 14,199,369 17.597 12.30 12.30 12.37 12.30 12.41 1,147,789 12.371 -0.85%
1996-06-25 0 17.65 17.60 17.75 17.65 17.80 656,900 11,651,270 17.737 12.41 12.37 12.48 12.41 12.51 934,413 12.469 -0.56%
1996-06-24 0 17.75 17.70 17.75 17.60 17.90 311,500 5,518,300 17.715 12.48 12.44 12.48 12.37 12.58 443,096 12.454 0.57%
1996-06-21 0 17.65 17.65 17.70 17.65 17.75 724,556 12,798,563 17.664 12.41 12.41 12.44 12.41 12.48 1,030,651 12.418 0.00%
1996-06-19 0 17.65 17.50 17.65 17.60 17.70 718,856 12,676,241 17.634 12.41 12.30 12.41 12.37 12.44 1,022,543 12.397 0.00%
1996-06-18 0 17.65 17.65 17.70 17.60 17.70 56,000 988,600 17.654 12.41 12.41 12.44 12.37 12.44 79,658 12.411 0.28%
1996-06-14 0 17.60 17.50 17.75 17.50 17.80 189,054 3,337,108 17.652 12.37 12.30 12.48 12.30 12.51 268,922 12.409 -1.40%
1996-06-13 0 17.85 17.85 17.90 17.85 18.00 210,148 3,766,195 17.922 12.55 12.55 12.58 12.55 12.65 298,927 12.599 -0.28%
1996-06-12 0 17.90 17.90 18.00 17.90 18.35 364,240 6,564,049 18.021 12.58 12.58 12.65 12.58 12.90 518,117 12.669 -0.56%
1996-06-11 0 18.00 - 18.25 17.90 18.60 216,656 3,975,984 18.352 12.65 - 12.83 12.58 13.08 308,184 12.901 -4.00%
1996-06-10 0 18.75 18.70 18.75 18.70 18.90 450,240 8,455,517 18.780 13.18 13.15 13.18 13.15 13.29 640,448 13.203 -0.79%
1996-06-07 0 18.90 18.80 18.95 18.75 18.95 1,003,500 18,924,050 18.858 13.29 13.22 13.32 13.18 13.32 1,427,438 13.257 -0.26%
1996-06-06 0 18.95 18.90 18.95 18.85 19.05 1,560,400 29,507,122 18.910 13.32 13.29 13.32 13.25 13.39 2,219,605 13.294 -0.52%
1996-06-05 0 19.05 18.95 19.05 18.80 19.10 974,750 18,469,500 18.948 13.39 13.32 13.39 13.22 13.43 1,386,542 13.321 2.14%
1996-06-04 0 18.65 18.65 18.70 18.50 18.75 1,559,692 29,001,423 18.594 13.11 13.11 13.15 13.01 13.18 2,218,598 13.072 0.81%
1996-06-03 0 18.50 18.45 18.50 18.35 18.60 334,840 6,205,550 18.533 13.01 12.97 13.01 12.90 13.08 476,296 13.029 0.27%
1996-05-31 0 18.45 18.45 18.80 18.45 18.80 430,464 8,052,571 18.707 12.97 12.97 13.22 12.97 13.22 612,317 13.151 -1.86%
1996-05-30 0 18.80 18.60 18.80 18.60 18.85 1,576,101 29,629,713 18.799 13.22 13.08 13.22 13.08 13.25 2,241,939 13.216 -1.05%
1996-05-29 0 19.00 18.90 19.00 18.80 19.40 245,000 4,678,675 19.097 13.36 13.29 13.36 13.22 13.64 348,502 13.425 -2.31%
1996-05-28 0 19.45 19.35 19.45 19.40 19.60 317,934 6,188,644 19.465 13.67 13.60 13.67 13.64 13.78 452,248 13.684 -0.26%
1996-05-27 0 19.50 19.60 19.75 19.30 19.60 60,580 1,172,090 19.348 13.71 13.78 13.88 13.57 13.78 86,173 13.602 -1.52%
1996-05-24 0 19.80 19.65 19.80 19.60 19.90 361,213 7,134,641 19.752 13.92 13.81 13.92 13.78 13.99 513,811 13.886 -1.49%
1996-05-23 0 20.10 20.00 20.10 20.10 20.45 259,292 5,240,348 20.210 14.13 14.06 14.13 14.13 14.38 368,832 14.208 -2.66%
1996-05-22 0 20.65 20.60 20.65 20.65 20.75 175,702 3,641,301 20.724 14.52 14.48 14.52 14.52 14.59 249,929 14.569 -1.20%
1996-05-21 0 20.90 20.80 20.95 20.90 21.20 454,180 9,561,658 21.053 14.69 14.62 14.73 14.69 14.90 646,052 14.800 -1.42%
1996-05-20 0 21.20 21.10 21.20 21.10 21.30 10,000 211,600 21.160 14.90 14.83 14.90 14.83 14.97 14,225 14.876 0.95%
1996-05-17 0 21.00 20.85 21.10 21.00 21.10 3,500 73,550 21.014 14.76 14.66 14.83 14.76 14.83 4,979 14.773 -0.47%
1996-05-16 0 21.10 21.00 21.10 21.00 21.30 339,544 7,188,856 21.172 14.83 14.76 14.83 14.76 14.97 482,987 14.884 -0.71%
1996-05-15 0 21.25 21.10 21.40 21.20 21.35 1,041,744 22,160,315 21.272 14.94 14.83 15.04 14.90 15.01 1,481,838 14.955 -0.47%
1996-05-14 0 21.35 21.35 21.40 21.30 21.40 72,120 1,539,858 21.351 15.01 15.01 15.04 14.97 15.04 102,588 15.010 0.00%
1996-05-13 0 21.35 21.30 21.35 21.30 21.60 95,500 2,044,025 21.403 15.01 14.97 15.01 14.97 15.18 135,845 15.047 -1.61%
1996-05-10 0 21.70 21.55 21.90 21.35 21.70 609,160 13,140,198 21.571 15.26 15.15 15.40 15.01 15.26 866,505 15.165 1.64%
1996-05-09 0 21.35 21.35 21.40 21.35 21.40 1,250,976 26,740,880 21.376 15.01 15.01 15.04 15.01 15.04 1,779,462 15.028 0.00%
1996-05-08 0 21.35 21.30 21.35 21.30 21.40 437,137 9,342,702 21.372 15.01 14.97 15.01 14.97 15.04 621,810 15.025 0.00%
1996-05-07 0 21.35 21.30 21.35 21.30 21.50 258,900 5,543,980 21.414 15.01 14.97 15.01 14.97 15.11 368,275 15.054 -0.47%
1996-05-06 0 21.45 21.30 21.45 21.30 21.45 504,570 10,752,133 21.309 15.08 14.97 15.08 14.97 15.08 717,730 14.981 0.70%
1996-05-03 0 21.30 21.30 21.60 20.70 21.35 1,539,460 32,767,914 21.285 14.97 14.97 15.18 14.55 15.01 2,189,819 14.964 -1.16%
1996-05-02 0 21.55 21.55 21.60 21.45 21.60 2,166,100 46,595,725 21.511 15.15 15.15 15.18 15.08 15.18 3,081,189 15.123 0.23%
1996-05-01 0 21.50 21.45 21.50 21.45 21.50 925,708 19,847,668 21.441 15.11 15.08 15.11 15.08 15.11 1,316,782 15.073 0.23%
1996-04-30 0 21.45 21.40 21.45 21.05 21.50 418,164 8,940,678 21.381 15.08 15.04 15.08 14.80 15.11 594,821 15.031 2.14%
1996-04-29 0 21.00 21.00 21.15 20.95 21.20 600,724 12,656,079 21.068 14.76 14.76 14.87 14.73 14.90 854,505 14.811 -0.94%
1996-04-26 0 21.20 21.15 21.25 21.15 21.35 1,097,080 23,270,605 21.211 14.90 14.87 14.94 14.87 15.01 1,560,551 14.912 -0.24%
1996-04-25 0 21.25 21.20 21.25 21.25 21.40 270,162 5,760,051 21.321 14.94 14.90 14.94 14.94 15.04 384,294 14.989 -1.16%
1996-04-24 0 21.50 21.45 21.50 21.40 21.50 20,000 428,800 21.440 15.11 15.08 15.11 15.04 15.11 28,449 15.072 0.00%
1996-04-23 0 21.50 21.45 21.50 21.50 21.55 526,000 11,317,975 21.517 15.11 15.08 15.11 15.11 15.15 748,214 15.127 0.00%
1996-04-22 0 21.50 21.50 21.55 21.50 21.70 727,608 15,680,291 21.550 15.11 15.11 15.15 15.11 15.26 1,034,993 15.150 -0.23%
1996-04-19 0 21.55 21.55 21.60 21.55 21.60 494,000 10,655,700 21.570 15.15 15.15 15.18 15.15 15.18 702,695 15.164 -0.46%
1996-04-18 0 21.65 21.60 21.65 21.65 21.70 486,600 10,543,715 21.668 15.22 15.18 15.22 15.22 15.26 692,169 15.233 0.00%
1996-04-17 0 21.65 21.55 21.65 21.50 21.65 369,268 7,973,157 21.592 15.22 15.15 15.22 15.11 15.22 525,269 15.179 0.00%
1996-04-16 0 21.65 21.65 21.70 21.60 21.90 1,062,987 23,106,873 21.738 15.22 15.22 15.26 15.18 15.40 1,512,056 15.282 -0.46%
1996-04-15 0 21.75 21.75 21.80 21.75 21.90 527,940 11,537,178 21.853 15.29 15.29 15.33 15.29 15.40 750,973 15.363 0.00%
1996-04-12 0 21.75 21.70 21.75 21.70 21.80 526,776 11,465,579 21.766 15.29 15.26 15.29 15.26 15.33 749,317 15.301 -0.91%
1996-04-11 0 21.95 21.95 22.00 21.75 22.00 387,764 8,500,782 21.923 15.43 15.43 15.47 15.29 15.47 551,578 15.412 -0.23%
1996-04-10 0 22.00 21.95 22.00 21.95 22.05 1,684,908 37,067,054 21.999 15.47 15.43 15.47 15.43 15.50 2,396,713 15.466 -0.45%
1996-04-09 0 22.10 22.05 22.10 22.00 22.30 1,222,824 27,111,431 22.171 15.54 15.50 15.54 15.47 15.68 1,739,417 15.587 -1.34%
1996-04-03 0 22.40 22.40 22.45 22.30 22.50 744,044 16,692,418 22.435 15.75 15.75 15.78 15.68 15.82 1,058,372 15.772 0.22%
1996-04-02 0 22.35 22.30 22.35 22.25 22.60 1,010,768 22,626,736 22.386 15.71 15.68 15.71 15.64 15.89 1,437,776 15.737 -0.45%
1996-04-01 0 22.45 22.40 22.50 22.20 22.45 478,856 10,702,588 22.350 15.78 15.75 15.82 15.61 15.78 681,153 15.712 0.67%
1996-03-29 0 22.30 22.30 22.40 21.95 22.50 2,491,142 55,253,761 22.180 15.68 15.68 15.75 15.43 15.82 3,543,548 15.593 -0.89%
1996-03-28 0 22.50 22.45 22.50 22.45 23.10 8,757,603 199,399,655 22.769 15.82 15.78 15.82 15.78 16.24 12,457,333 16.007

Copyright & disclaimer, Privacy policy

Back to top