CHINA NATIONAL AVIATION COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01110  1997-12-17  2007-01-18  2007-01-25
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
2007-01-24 1 - - - - - 0 0 - 2.790 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 2.790 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 2.790 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 2.790 - - - - 0 - 0.00%
2007-01-18 0 2.790 2.780 2.800 2.790 2.800 385,000 1,074,220 2.7902 2.790 2.780 2.800 2.790 2.800 385,000 2.7902 0.00%
2007-01-17 0 2.790 2.780 2.790 2.780 2.790 368,000 1,023,920 2.7824 2.790 2.780 2.790 2.780 2.790 368,000 2.7824 0.00%
2007-01-16 0 2.790 2.780 2.790 2.780 2.790 1,530,000 4,253,900 2.7803 2.790 2.780 2.790 2.780 2.790 1,530,000 2.7803 0.36%
2007-01-15 0 2.780 2.780 2.790 2.780 2.780 532,000 1,478,960 2.7800 2.780 2.780 2.790 2.780 2.780 532,000 2.7800 0.00%
2007-01-12 0 2.780 2.780 2.790 2.780 2.780 792,000 2,201,760 2.7800 2.780 2.780 2.790 2.780 2.780 792,000 2.7800 -0.36%
2007-01-11 0 2.790 2.780 2.790 2.780 2.790 668,000 1,857,680 2.7810 2.790 2.780 2.790 2.780 2.790 668,000 2.7810 0.36%
2007-01-10 0 2.780 2.780 2.790 2.780 2.780 66,000 183,480 2.7800 2.780 2.780 2.790 2.780 2.780 66,000 2.7800 0.00%
2007-01-09 0 2.780 2.780 2.790 2.780 2.780 84,000 233,520 2.7800 2.780 2.780 2.790 2.780 2.780 84,000 2.7800 0.00%
2007-01-08 0 2.780 2.780 2.790 2.780 2.780 100,000 278,000 2.7800 2.780 2.780 2.790 2.780 2.780 100,000 2.7800 0.00%
2007-01-05 0 2.780 2.780 2.790 2.780 2.780 144,000 400,320 2.7800 2.780 2.780 2.790 2.780 2.780 144,000 2.7800 -0.36%
2007-01-04 0 2.790 2.780 2.790 2.780 2.790 591,000 1,643,180 2.7803 2.790 2.780 2.790 2.780 2.790 591,000 2.7803 0.36%
2007-01-03 0 2.780 2.780 2.790 2.780 2.780 1,242,000 3,452,760 2.7800 2.780 2.780 2.790 2.780 2.780 1,242,000 2.7800 0.00%
2007-01-02 0 2.780 2.780 2.790 2.780 2.790 130,000 361,600 2.7815 2.780 2.780 2.790 2.780 2.790 130,000 2.7815 0.00%
2006-12-29 0 2.780 2.780 2.790 2.780 2.780 288,000 800,640 2.7800 2.780 2.780 2.790 2.780 2.780 288,000 2.7800 0.00%
2006-12-28 0 2.780 2.780 2.790 2.780 2.780 18,000 50,040 2.7800 2.780 2.780 2.790 2.780 2.780 18,000 2.7800 0.00%
2006-12-27 0 2.780 2.780 2.790 2.780 2.790 40,000 111,300 2.7825 2.780 2.780 2.790 2.780 2.790 40,000 2.7825 0.00%
2006-12-22 0 2.780 2.780 2.790 2.780 2.780 172,000 478,160 2.7800 2.780 2.780 2.790 2.780 2.780 172,000 2.7800 0.00%
2006-12-21 0 2.780 2.780 2.790 2.780 2.790 78,000 216,860 2.7803 2.780 2.780 2.790 2.780 2.790 78,000 2.7803 0.00%
2006-12-20 0 2.780 2.780 2.790 2.770 2.790 538,000 1,496,280 2.7812 2.780 2.780 2.790 2.770 2.790 538,000 2.7812 0.36%
2006-12-19 0 2.770 2.770 2.780 2.770 2.780 68,000 188,620 2.7738 2.770 2.770 2.780 2.770 2.780 68,000 2.7738 0.00%
2006-12-18 0 2.770 2.770 2.780 2.770 2.790 614,000 1,701,620 2.7714 2.770 2.770 2.780 2.770 2.790 614,000 2.7714 -0.72%
2006-12-15 1 - - - - - 0 0 - 2.790 - - - - 0 - 0.00%
2006-12-14 0 2.790 2.780 2.790 2.780 2.790 2,810,000 7,811,900 2.7800 2.790 2.780 2.790 2.780 2.790 2,810,000 2.7800 0.36%
2006-12-13 0 2.780 2.780 2.790 2.780 2.780 9,556,000 26,565,680 2.7800 2.780 2.780 2.790 2.780 2.780 9,556,000 2.7800 0.36%
2006-12-12 0 2.770 2.770 2.780 2.770 2.780 3,334,000 9,266,960 2.7795 2.770 2.770 2.780 2.770 2.780 3,334,000 2.7795 -0.36%
2006-12-11 0 2.780 2.770 2.780 2.770 2.780 146,000 404,540 2.7708 2.780 2.770 2.780 2.770 2.780 146,000 2.7708 0.36%
2006-12-08 0 2.770 2.770 2.780 2.770 2.780 74,000 205,240 2.7735 2.770 2.770 2.780 2.770 2.780 74,000 2.7735 0.36%
2006-12-07 0 2.760 2.760 2.770 2.760 2.770 7,028,000 19,397,980 2.7601 2.760 2.760 2.770 2.760 2.770 7,028,000 2.7601 -0.36%
2006-12-06 0 2.770 2.760 2.770 2.760 2.770 5,276,000 14,564,280 2.7605 2.770 2.760 2.770 2.760 2.770 5,276,000 2.7605 0.36%
2006-12-05 0 2.760 2.760 2.770 2.760 2.780 1,290,000 3,562,920 2.7620 2.760 2.760 2.770 2.760 2.780 1,290,000 2.7620 -0.36%
2006-12-04 0 2.770 2.770 2.780 2.770 2.770 202,000 559,540 2.7700 2.770 2.770 2.780 2.770 2.770 202,000 2.7700 0.00%
2006-12-01 0 2.770 2.770 2.780 2.770 2.770 674,000 1,866,980 2.7700 2.770 2.770 2.780 2.770 2.770 674,000 2.7700 -0.36%
2006-11-30 0 2.780 2.780 2.790 2.770 2.790 2,572,000 7,150,120 2.7800 2.780 2.780 2.790 2.770 2.790 2,572,000 2.7800 0.00%
2006-11-29 0 2.780 2.780 2.800 2.780 2.790 3,536,000 9,842,840 2.7836 2.780 2.780 2.800 2.780 2.790 3,536,000 2.7836 0.00%
2006-11-28 0 2.780 2.780 2.790 2.780 2.780 208,000 578,240 2.7800 2.780 2.780 2.790 2.780 2.780 208,000 2.7800 -0.71%
2006-11-27 0 2.800 2.780 2.800 2.770 2.800 568,000 1,583,420 2.7877 2.800 2.780 2.800 2.770 2.800 568,000 2.7877 0.72%
2006-11-24 0 2.780 2.780 2.790 2.780 2.800 1,054,000 2,931,100 2.7809 2.780 2.780 2.790 2.780 2.800 1,054,000 2.7809 -0.71%
2006-11-23 0 2.800 2.790 2.800 2.770 2.800 22,320,000 62,467,040 2.7987 2.800 2.790 2.800 2.770 2.800 22,320,000 2.7987 1.08%
2006-11-22 0 2.770 2.770 2.780 2.770 2.780 190,000 527,020 2.7738 2.770 2.770 2.780 2.770 2.780 190,000 2.7738 0.00%
2006-11-21 0 2.770 2.770 2.790 2.770 2.780 354,000 981,220 2.7718 2.770 2.770 2.790 2.770 2.780 354,000 2.7718 0.00%
2006-11-20 0 2.770 2.770 2.790 2.770 2.800 1,820,000 5,041,820 2.7702 2.770 2.770 2.790 2.770 2.800 1,820,000 2.7702 -1.42%
2006-11-17 0 2.810 2.800 2.810 2.760 2.810 28,454,000 79,518,920 2.7946 2.810 2.800 2.810 2.760 2.810 28,454,000 2.7946 1.08%
2006-11-16 0 2.780 2.770 2.780 2.770 2.810 21,140,000 59,065,240 2.7940 2.780 2.770 2.780 2.770 2.810 21,140,000 2.7940 0.36%
2006-11-15 0 2.770 2.770 2.780 2.760 2.770 478,017 1,321,346 2.7642 2.770 2.770 2.780 2.760 2.770 478,017 2.7642 0.00%
2006-11-14 0 2.770 2.760 2.770 2.760 2.770 346,000 957,920 2.7686 2.770 2.760 2.770 2.760 2.770 346,000 2.7686 0.36%
2006-11-13 0 2.760 2.760 2.780 2.750 2.770 72,000 198,940 2.7631 2.760 2.760 2.780 2.750 2.770 72,000 2.7631 -0.36%
2006-11-10 0 2.770 2.770 2.780 2.770 2.770 80,000 221,600 2.7700 2.770 2.770 2.780 2.770 2.770 80,000 2.7700 0.00%
2006-11-09 0 2.770 2.770 2.780 2.770 2.770 1,270,000 3,517,900 2.7700 2.770 2.770 2.780 2.770 2.770 1,270,000 2.7700 0.00%
2006-11-08 0 2.770 2.770 2.780 2.770 2.770 58,000 160,660 2.7700 2.770 2.770 2.780 2.770 2.770 58,000 2.7700 -0.36%
2006-11-07 0 2.780 2.770 2.780 2.770 2.780 30,000 83,280 2.7760 2.780 2.770 2.780 2.770 2.780 30,000 2.7760 0.00%
2006-11-06 0 2.780 2.770 2.780 2.770 2.800 12,062,000 33,753,380 2.7983 2.780 2.770 2.780 2.770 2.800 12,062,000 2.7983 0.36%
2006-11-03 0 2.770 2.750 2.770 2.750 2.770 423,000 1,169,270 2.7642 2.770 2.750 2.770 2.750 2.770 423,000 2.7642 0.00%
2006-11-02 0 2.770 2.760 2.770 2.760 2.770 744,000 2,054,180 2.7610 2.770 2.760 2.770 2.760 2.770 744,000 2.7610 0.36%
2006-11-01 0 2.760 2.760 2.770 2.760 2.770 190,000 524,640 2.7613 2.760 2.760 2.770 2.760 2.770 190,000 2.7613 0.00%
2006-10-31 0 2.760 2.760 2.770 2.750 2.760 674,000 1,859,860 2.7594 2.760 2.760 2.770 2.750 2.760 674,000 2.7594 0.36%
2006-10-27 0 2.750 2.750 2.760 2.750 2.760 416,000 1,144,280 2.7507 2.750 2.750 2.760 2.750 2.760 416,000 2.7507 0.00%
2006-10-26 0 2.750 2.750 2.760 2.740 2.760 1,886,000 5,185,580 2.7495 2.750 2.750 2.760 2.740 2.760 1,886,000 2.7495 0.00%
2006-10-25 0 2.750 2.740 2.760 2.750 2.760 2,170,000 5,968,660 2.7505 2.750 2.740 2.760 2.750 2.760 2,170,000 2.7505 0.00%
2006-10-24 0 2.750 2.750 2.760 2.740 2.760 2,285,005 6,285,683 2.7508 2.750 2.750 2.760 2.740 2.760 2,285,005 2.7508 0.00%
2006-10-23 0 2.750 2.740 2.750 2.750 2.760 1,388,000 3,817,200 2.7501 2.750 2.740 2.750 2.750 2.760 1,388,000 2.7501 -0.36%
2006-10-20 0 2.760 2.750 2.760 2.740 2.760 1,872,000 5,148,440 2.7502 2.760 2.750 2.760 2.740 2.760 1,872,000 2.7502 0.00%
2006-10-19 0 2.760 2.750 2.760 2.750 2.760 212,000 584,040 2.7549 2.760 2.750 2.760 2.750 2.760 212,000 2.7549 0.36%
2006-10-18 0 2.750 2.740 2.750 2.750 2.760 2,042,000 5,615,520 2.7500 2.750 2.740 2.750 2.750 2.760 2,042,000 2.7500 0.00%
2006-10-17 0 2.750 2.740 2.750 2.740 2.750 1,044,983 2,873,554 2.7499 2.750 2.740 2.750 2.740 2.750 1,044,983 2.7499 0.00%
2006-10-16 0 2.750 2.740 2.760 2.740 2.750 6,020,000 16,554,020 2.7498 2.750 2.740 2.760 2.740 2.750 6,020,000 2.7498 0.00%
2006-10-13 0 2.750 2.740 2.750 2.740 2.750 2,162,000 5,945,200 2.7499 2.750 2.740 2.750 2.740 2.750 2,162,000 2.7499 0.00%
2006-10-12 0 2.750 2.750 2.770 2.740 2.750 2,906,000 7,990,360 2.7496 2.750 2.750 2.770 2.740 2.750 2,906,000 2.7496 0.36%
2006-10-11 0 2.740 2.740 2.750 2.740 2.750 214,000 587,820 2.7468 2.740 2.740 2.750 2.740 2.750 214,000 2.7468 -0.36%
2006-10-10 0 2.750 2.740 2.750 2.740 2.750 330,000 906,260 2.7462 2.750 2.740 2.750 2.740 2.750 330,000 2.7462 0.00%
2006-10-09 0 2.750 2.740 2.750 2.740 2.750 426,000 1,171,000 2.7488 2.750 2.740 2.750 2.740 2.750 426,000 2.7488 0.00%
2006-10-06 0 2.750 2.740 2.750 2.740 2.750 10,000 27,440 2.7440 2.750 2.740 2.750 2.740 2.750 10,000 2.7440 0.00%
2006-10-05 0 2.750 2.740 2.750 2.740 2.750 6,754,000 18,570,940 2.7496 2.750 2.740 2.750 2.740 2.750 6,754,000 2.7496 0.00%
2006-10-04 0 2.750 2.740 2.750 2.740 2.750 3,106,000 8,541,080 2.7499 2.750 2.740 2.750 2.740 2.750 3,106,000 2.7499 0.00%
2006-10-03 0 2.750 2.740 2.750 2.750 2.750 3,334,000 9,168,500 2.7500 2.750 2.740 2.750 2.750 2.750 3,334,000 2.7500 0.00%
2006-09-29 0 2.750 2.740 2.750 2.740 2.750 546,000 1,498,400 2.7443 2.750 2.740 2.750 2.740 2.750 546,000 2.7443 0.00%
2006-09-28 0 2.750 2.740 2.760 2.740 2.750 4,850,000 13,336,340 2.7498 2.750 2.740 2.760 2.740 2.750 4,850,000 2.7498 0.36%
2006-09-27 0 2.740 2.730 2.740 2.730 2.740 2,052,000 5,621,880 2.7397 2.740 2.730 2.740 2.730 2.740 2,052,000 2.7397 0.37%
2006-09-26 0 2.730 2.730 2.740 2.730 2.740 3,346,000 9,145,620 2.7333 2.730 2.730 2.740 2.730 2.740 3,346,000 2.7333 0.00%
2006-09-25 0 2.730 2.730 2.740 2.730 2.740 80,000 218,420 2.7303 2.730 2.730 2.740 2.730 2.740 80,000 2.7303 -0.36%
2006-09-22 0 2.740 2.730 2.740 2.730 2.740 6,970,000 19,028,480 2.7301 2.740 2.730 2.740 2.730 2.740 6,970,000 2.7301 0.00%
2006-09-21 0 2.740 2.730 2.740 2.740 2.740 24,000 65,760 2.7400 2.740 2.730 2.740 2.740 2.740 24,000 2.7400 0.37%
2006-09-20 0 2.730 2.730 2.740 2.720 2.740 17,062,000 46,441,100 2.7219 2.730 2.730 2.740 2.720 2.740 17,062,000 2.7219 0.00%
2006-09-19 0 2.730 2.730 2.740 2.730 2.740 1,598,000 4,364,980 2.7315 2.730 2.730 2.740 2.730 2.740 1,598,000 2.7315 -0.36%
2006-09-18 0 2.740 2.730 2.740 2.730 2.740 180,000 492,660 2.7370 2.740 2.730 2.740 2.730 2.740 180,000 2.7370 0.37%
2006-09-15 0 2.730 2.730 2.740 2.730 2.730 194,000 529,620 2.7300 2.730 2.730 2.740 2.730 2.730 194,000 2.7300 0.00%
2006-09-14 0 2.730 2.730 2.740 2.730 2.730 138,000 376,740 2.7300 2.730 2.730 2.740 2.730 2.730 138,000 2.7300 0.37%
2006-09-13 0 2.720 2.720 2.730 2.720 2.720 140,000 380,800 2.7200 2.720 2.720 2.730 2.720 2.720 140,000 2.7200 -0.73%
2006-09-12 0 2.740 2.720 2.730 2.730 2.740 112,000 305,800 2.7304 2.740 2.720 2.730 2.730 2.740 112,000 2.7304 0.74%
2006-09-11 0 2.720 2.720 2.730 2.720 2.720 72,000 195,840 2.7200 2.720 2.720 2.730 2.720 2.720 72,000 2.7200 -0.37%
2006-09-08 0 2.730 2.720 2.730 2.720 2.730 186,000 506,380 2.7225 2.730 2.720 2.730 2.720 2.730 186,000 2.7225 0.37%
2006-09-07 0 2.720 2.720 2.730 2.720 2.730 2,760,000 7,520,200 2.7247 2.720 2.720 2.730 2.720 2.730 2,760,000 2.7247 -0.37%
2006-09-06 0 2.730 2.720 2.730 2.730 2.730 3,562,000 9,724,260 2.7300 2.730 2.720 2.730 2.730 2.730 3,562,000 2.7300 0.00%
2006-09-05 0 2.730 2.720 2.730 2.730 2.730 1,906,000 5,203,380 2.7300 2.730 2.720 2.730 2.730 2.730 1,906,000 2.7300 0.00%
2006-09-04 0 2.730 2.730 2.740 2.730 2.730 72,000 196,560 2.7300 2.730 2.730 2.740 2.730 2.730 72,000 2.7300 -0.36%
2006-09-01 0 2.740 2.740 2.750 2.740 2.740 176,000 482,240 2.7400 2.740 2.740 2.750 2.740 2.740 176,000 2.7400 -0.36%
2006-08-31 0 2.750 2.740 2.750 2.730 2.750 1,620,000 4,439,680 2.7405 2.750 2.740 2.750 2.730 2.750 1,620,000 2.7405 0.36%
2006-08-30 0 2.740 2.730 2.740 2.730 2.740 1,024,000 2,805,600 2.7398 2.740 2.730 2.740 2.730 2.740 1,024,000 2.7398 0.37%
2006-08-29 0 2.730 2.730 2.740 2.730 2.730 318,000 868,140 2.7300 2.730 2.730 2.740 2.730 2.730 318,000 2.7300 0.00%
2006-08-28 0 2.730 2.730 2.740 2.730 2.740 1,840,000 5,040,200 2.7392 2.730 2.730 2.740 2.730 2.740 1,840,000 2.7392 0.00%
2006-08-25 0 2.730 2.730 2.740 2.730 2.730 324,000 884,520 2.7300 2.730 2.730 2.740 2.730 2.730 324,000 2.7300 -0.36%
2006-08-24 0 2.740 2.730 2.740 2.730 2.740 272,102 742,897 2.7302 2.740 2.730 2.740 2.730 2.740 272,102 2.7302 0.74%
2006-08-23 0 2.720 2.720 2.730 2.720 2.730 1,752,000 4,780,440 2.7286 2.720 2.720 2.730 2.720 2.730 1,752,000 2.7286 0.00%
2006-08-22 0 2.720 2.720 2.730 2.720 2.730 2,964,000 8,082,080 2.7267 2.720 2.720 2.730 2.720 2.730 2,964,000 2.7267 0.00%
2006-08-21 0 2.720 2.710 2.720 2.710 2.720 110,000 298,620 2.7147 2.720 2.710 2.720 2.710 2.720 110,000 2.7147 0.37%
2006-08-18 0 2.710 2.710 2.720 2.710 2.710 236,000 639,560 2.7100 2.710 2.710 2.720 2.710 2.710 236,000 2.7100 0.00%
2006-08-17 0 2.710 2.710 2.720 2.710 2.710 4,671,032 12,658,383 2.7100 2.710 2.710 2.720 2.710 2.710 4,671,032 2.7100 0.00%
2006-08-16 0 2.710 2.710 2.720 2.710 2.720 4,138,000 11,225,980 2.7129 2.710 2.710 2.720 2.710 2.720 4,138,000 2.7129 -0.37%
2006-08-15 0 2.720 2.720 2.730 2.720 2.730 826,000 2,246,840 2.7201 2.720 2.720 2.730 2.720 2.730 826,000 2.7201 0.00%
2006-08-14 0 2.720 2.720 2.730 2.710 2.720 164,000 446,020 2.7196 2.720 2.720 2.730 2.710 2.720 164,000 2.7196 -0.37%
2006-08-11 0 2.730 2.720 2.730 2.720 2.730 112,000 304,920 2.7225 2.730 2.720 2.730 2.720 2.730 112,000 2.7225 0.74%
2006-08-10 0 2.710 2.710 2.720 2.710 2.710 2,572,000 6,970,120 2.7100 2.710 2.710 2.720 2.710 2.710 2,572,000 2.7100 0.00%
2006-08-09 0 2.710 2.710 2.720 2.710 2.710 2,566,000 6,953,860 2.7100 2.710 2.710 2.720 2.710 2.710 2,566,000 2.7100 0.00%
2006-08-08 0 2.710 2.710 2.730 2.710 2.720 18,327 49,730 2.7135 2.710 2.710 2.730 2.710 2.720 18,327 2.7135 -0.73%
2006-08-07 0 2.730 2.720 2.730 2.720 2.730 260,000 708,500 2.7250 2.730 2.720 2.730 2.720 2.730 260,000 2.7250 0.00%
2006-08-04 0 2.730 2.710 2.730 2.720 2.730 1,156,000 3,145,060 2.7206 2.730 2.710 2.730 2.720 2.730 1,156,000 2.7206 0.37%
2006-08-03 0 2.720 2.710 2.720 2.710 2.730 6,990,000 19,017,700 2.7207 2.720 2.710 2.720 2.710 2.730 6,990,000 2.7207 0.37%
2006-08-02 0 2.710 2.710 2.720 2.710 2.710 5,589,000 15,146,190 2.7100 2.710 2.710 2.720 2.710 2.710 5,589,000 2.7100 0.00%
2006-08-01 0 2.710 2.710 2.720 2.710 2.710 3,372,000 9,138,120 2.7100 2.710 2.710 2.720 2.710 2.710 3,372,000 2.7100 0.00%
2006-07-31 0 2.710 2.700 2.710 2.710 2.710 2,316,000 6,276,360 2.7100 2.710 2.700 2.710 2.710 2.710 2,316,000 2.7100 -0.37%
2006-07-28 0 2.720 2.710 2.720 2.710 2.720 3,730,000 10,145,220 2.7199 2.720 2.710 2.720 2.710 2.720 3,730,000 2.7199 0.37%
2006-07-27 0 2.710 2.710 2.720 2.710 2.710 288,000 780,480 2.7100 2.710 2.710 2.720 2.710 2.710 288,000 2.7100 0.00%
2006-07-26 0 2.710 2.710 2.720 2.710 2.710 648,000 1,756,080 2.7100 2.710 2.710 2.720 2.710 2.710 648,000 2.7100 0.00%
2006-07-25 0 2.710 2.710 2.720 2.700 2.720 3,924,000 10,611,020 2.7041 2.710 2.710 2.720 2.700 2.720 3,924,000 2.7041 0.00%
2006-07-24 0 2.710 2.710 2.720 2.710 2.720 160,000 434,280 2.7143 2.710 2.710 2.720 2.710 2.720 160,000 2.7143 0.37%
2006-07-21 0 2.700 2.700 2.725 2.700 2.700 1,500,000 4,050,000 2.7000 2.700 2.700 2.725 2.700 2.700 1,500,000 2.7000 0.00%
2006-07-20 0 2.700 2.700 2.725 2.700 2.725 1,600,000 4,332,450 2.7078 2.700 2.700 2.725 2.700 2.725 1,600,000 2.7078 -0.92%
2006-07-19 0 2.725 2.700 2.725 2.725 2.725 2,020,000 5,504,500 2.7250 2.725 2.700 2.725 2.725 2.725 2,020,000 2.7250 0.00%
2006-07-18 0 2.725 2.725 2.750 2.725 2.725 198,000 539,550 2.7250 2.725 2.725 2.750 2.725 2.725 198,000 2.7250 0.00%
2006-07-17 0 2.725 2.725 2.750 2.725 2.750 338,000 921,100 2.7251 2.725 2.725 2.750 2.725 2.750 338,000 2.7251 0.00%
2006-07-14 0 2.725 2.725 2.750 2.725 2.725 1,438,000 3,918,550 2.7250 2.725 2.725 2.750 2.725 2.725 1,438,000 2.7250 0.93%
2006-07-13 0 2.700 2.700 2.725 2.700 2.725 12,706,000 34,582,800 2.7218 2.700 2.700 2.725 2.700 2.725 12,706,000 2.7218 0.00%
2006-07-12 0 2.700 2.700 2.725 2.700 2.700 254,000 685,800 2.7000 2.700 2.700 2.725 2.700 2.700 254,000 2.7000 0.00%
2006-07-11 0 2.700 2.700 2.725 2.700 2.725 2,362,000 6,426,700 2.7209 2.700 2.700 2.725 2.700 2.725 2,362,000 2.7209 0.00%
2006-07-10 0 2.700 2.700 2.725 2.700 2.700 196,000 529,200 2.7000 2.700 2.700 2.725 2.700 2.700 196,000 2.7000 0.00%
2006-07-07 0 2.700 2.700 2.725 2.700 2.700 4,088,000 11,037,600 2.7000 2.700 2.700 2.725 2.700 2.700 4,088,000 2.7000 -0.92%
2006-07-06 0 2.725 2.700 2.725 2.700 2.725 3,070,000 8,337,900 2.7159 2.725 2.700 2.725 2.700 2.725 3,070,000 2.7159 0.93%
2006-07-05 0 2.700 2.700 2.725 2.675 2.700 4,278,000 11,547,900 2.6994 2.700 2.700 2.725 2.675 2.700 4,278,000 2.6994 0.93%
2006-07-04 0 2.675 2.675 2.700 2.675 2.700 2,418,000 6,524,400 2.6983 2.675 2.675 2.700 2.675 2.700 2,418,000 2.6983 0.00%
2006-07-03 0 2.675 2.675 2.700 2.675 2.675 2,014,000 5,387,450 2.6750 2.675 2.675 2.700 2.675 2.675 2,014,000 2.6750 -0.93%
2006-06-30 0 2.700 2.675 2.700 2.675 2.700 22,048,000 59,475,300 2.6975 2.700 2.675 2.700 2.675 2.700 22,048,000 2.6975 0.93%
2006-06-29 0 2.675 2.675 2.700 2.675 2.700 714,000 1,910,250 2.6754 2.675 2.675 2.700 2.675 2.700 714,000 2.6754 -0.93%
2006-06-28 0 2.700 2.675 2.700 2.675 2.700 3,552,000 9,510,450 2.6775 2.700 2.675 2.700 2.675 2.700 3,552,000 2.6775 0.93%
2006-06-27 0 2.675 2.675 2.700 2.675 2.700 7,248,234 19,554,247 2.6978 2.675 2.675 2.700 2.675 2.700 7,248,234 2.6978 -0.93%
2006-06-26 0 2.700 2.675 2.700 2.675 2.725 20,244,000 54,647,100 2.6994 2.700 2.675 2.700 2.675 2.725 20,244,000 2.6994 0.00%
2006-06-23 0 2.700 2.700 2.725 2.700 2.725 4,758,000 12,849,800 2.7007 2.700 2.700 2.725 2.700 2.725 4,758,000 2.7007 0.00%
2006-06-22 0 2.700 2.700 2.725 2.700 2.750 24,796,000 67,466,850 2.7209 2.700 2.700 2.725 2.700 2.750 24,796,000 2.7209 2.86%
2006-06-21 0 2.625 2.625 2.650 2.625 2.650 4,398,000 11,566,400 2.6299 2.625 2.625 2.650 2.625 2.650 4,398,000 2.6299 0.00%
2006-06-20 0 2.625 2.600 2.625 2.625 2.650 7,338,000 19,277,950 2.6271 2.625 2.600 2.625 2.625 2.650 7,338,000 2.6271 0.00%
2006-06-19 0 2.625 2.625 2.650 2.625 2.650 4,508,090 11,834,939 2.6253 2.625 2.625 2.650 2.625 2.650 4,508,090 2.6253 0.00%
2006-06-16 0 2.625 2.600 2.625 2.600 2.625 5,791,000 15,175,650 2.6206 2.625 2.600 2.625 2.600 2.625 5,791,000 2.6206 0.00%
2006-06-15 0 2.625 2.625 2.650 2.600 2.650 5,894,000 15,511,850 2.6318 2.625 2.625 2.650 2.600 2.650 5,894,000 2.6318 0.96%
2006-06-14 0 2.600 2.600 2.625 2.600 2.650 15,888,344 41,552,862 2.6153 2.600 2.600 2.625 2.600 2.650 15,888,344 2.6153 0.00%
2006-06-13 0 2.600 2.600 2.625 2.600 2.625 40,914,030 106,378,529 2.6001 2.600 2.600 2.625 2.600 2.625 40,914,030 2.6001 -0.95%
2006-06-12 0 2.625 2.600 2.625 2.575 2.625 44,084,000 114,703,850 2.6019 2.625 2.600 2.625 2.575 2.625 44,084,000 2.6019 0.96%
2006-06-09 0 2.600 2.575 2.600 2.550 2.650 151,002,000 391,901,100 2.5953 2.600 2.575 2.600 2.550 2.650 151,002,000 2.5953 31.98%
2006-06-08 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2006-06-02 0 1.970 1.970 1.980 1.930 1.980 11,278,000 22,191,440 1.9677 1.970 1.970 1.980 1.930 1.980 11,278,000 1.9677 1.55%
2006-06-01 0 1.940 1.940 1.950 1.890 1.990 16,246,400 31,615,784 1.9460 1.940 1.940 1.950 1.890 1.990 16,246,400 1.9460 0.52%
2006-05-30 0 1.930 1.920 1.930 1.920 2.025 13,808,000 27,119,110 1.9640 1.930 1.920 1.930 1.920 2.025 13,808,000 1.9640 0.00%
2006-05-29 0 1.930 1.920 1.930 1.850 1.940 23,016,000 44,184,000 1.9197 1.930 1.920 1.930 1.850 1.940 23,016,000 1.9197 5.46%
2006-05-26 0 1.830 1.820 1.840 1.820 1.870 2,528,000 4,666,780 1.8460 1.830 1.820 1.840 1.820 1.870 2,528,000 1.8460 -1.08%
2006-05-25 0 1.850 1.840 1.860 1.790 1.880 3,630,000 6,662,720 1.8355 1.850 1.840 1.860 1.790 1.880 3,630,000 1.8355 0.54%
2006-05-24 0 1.840 1.830 1.850 1.750 1.890 9,490,000 17,390,780 1.8325 1.840 1.830 1.850 1.750 1.890 9,490,000 1.8325 6.36%
2006-05-23 0 1.730 1.730 1.740 1.620 1.740 7,672,000 13,032,460 1.6987 1.730 1.730 1.740 1.620 1.740 7,672,000 1.6987 5.49%
2006-05-22 0 1.640 1.630 1.660 1.630 1.760 2,502,000 4,170,060 1.6667 1.640 1.630 1.660 1.630 1.760 2,502,000 1.6667 -5.75%
2006-05-19 0 1.740 1.720 1.750 1.720 1.810 1,780,000 3,144,380 1.7665 1.740 1.720 1.750 1.720 1.810 1,780,000 1.7665 -1.69%
2006-05-18 0 1.770 1.770 1.780 1.770 1.800 856,000 1,520,900 1.7768 1.770 1.770 1.780 1.770 1.800 856,000 1.7768 -1.67%
2006-05-17 0 1.810 1.800 1.820 1.800 1.850 2,146,000 3,893,980 1.8145 1.800 1.790 1.810 1.790 1.840 2,157,922 1.8045 1.12%
2006-05-16 0 1.790 1.780 1.790 1.750 1.800 5,610,000 9,974,860 1.7780 1.780 1.770 1.780 1.740 1.790 5,641,167 1.7682 1.70%
2006-05-15 0 1.760 1.750 1.760 1.730 1.780 3,770,000 6,614,220 1.7544 1.750 1.740 1.750 1.720 1.770 3,790,944 1.7447 -1.68%
2006-05-12 0 1.790 1.780 1.790 1.730 1.810 7,210,000 12,930,000 1.7933 1.780 1.770 1.780 1.720 1.800 7,250,056 1.7834 -1.10%
2006-05-11 0 1.810 1.800 1.810 1.780 1.870 5,072,000 9,234,100 1.8206 1.800 1.790 1.800 1.770 1.860 5,100,178 1.8105 -3.72%
2006-05-10 0 1.880 1.870 1.880 1.860 1.890 3,630,000 6,799,360 1.8731 1.870 1.860 1.870 1.850 1.880 3,650,167 1.8628 0.00%
2006-05-09 0 1.880 1.880 1.890 1.880 1.910 3,272,000 6,181,380 1.8892 1.870 1.870 1.880 1.870 1.899 3,290,178 1.8787 -1.05%
2006-05-08 0 1.900 1.890 1.900 1.870 1.930 3,560,000 6,742,980 1.8941 1.890 1.880 1.890 1.860 1.919 3,579,778 1.8836 -2.06%
2006-05-04 0 1.940 1.930 1.940 1.910 1.940 2,912,000 5,601,620 1.9236 1.929 1.919 1.929 1.899 1.929 2,928,178 1.9130 1.57%
2006-05-03 0 1.910 1.900 1.910 1.900 1.950 3,096,000 5,936,980 1.9176 1.899 1.890 1.899 1.890 1.939 3,113,200 1.9070 -1.04%
2006-05-02 0 1.930 1.920 1.930 1.910 1.960 3,146,000 6,084,160 1.9339 1.919 1.909 1.919 1.899 1.949 3,163,478 1.9233 0.52%
2006-04-28 0 1.920 1.900 1.930 1.890 1.920 1,938,000 3,701,520 1.9100 1.909 1.890 1.919 1.880 1.909 1,948,767 1.8994 -0.52%
2006-04-27 0 1.930 1.930 1.940 1.910 1.970 2,858,000 5,559,160 1.9451 1.919 1.919 1.929 1.899 1.959 2,873,878 1.9344 0.00%
2006-04-26 0 1.930 1.920 1.930 1.850 1.950 4,480,000 8,620,620 1.9242 1.919 1.909 1.919 1.840 1.939 4,504,889 1.9136 4.32%
2006-04-25 0 1.850 1.840 1.850 1.820 1.890 3,668,000 6,766,440 1.8447 1.840 1.830 1.840 1.810 1.880 3,688,378 1.8345 -2.63%
2006-04-24 0 1.900 1.890 1.910 1.890 1.970 6,482,000 12,482,680 1.9257 1.890 1.880 1.899 1.880 1.959 6,518,011 1.9151 -3.55%
2006-04-21 0 1.970 1.970 1.980 1.960 1.980 2,891,600 5,698,888 1.9708 1.959 1.959 1.969 1.949 1.969 2,907,664 1.9600 -1.01%
2006-04-20 0 1.990 1.980 1.990 1.950 1.990 1,364,000 2,703,060 1.9817 1.979 1.969 1.979 1.939 1.979 1,371,578 1.9708 -1.73%
2006-04-19 0 2.025 2.000 2.025 1.900 2.050 6,989,000 13,820,560 1.9775 2.014 1.989 2.014 1.890 2.039 7,027,828 1.9665 1.25%
2006-04-18 0 2.000 2.000 2.025 1.960 2.025 12,574,000 25,109,600 1.9969 1.989 1.989 2.014 1.949 2.014 12,643,856 1.9859 1.52%
2006-04-13 0 1.970 1.960 1.980 1.930 1.970 11,450,000 22,382,140 1.9548 1.959 1.949 1.969 1.919 1.959 11,513,611 1.9440 3.14%
2006-04-12 0 1.910 1.900 1.910 1.900 1.970 12,670,000 24,526,400 1.9358 1.899 1.890 1.899 1.890 1.959 12,740,389 1.9251 -2.05%
2006-04-11 0 1.950 1.940 1.950 1.870 2.075 25,372,000 49,294,880 1.9429 1.939 1.929 1.939 1.860 2.064 25,512,956 1.9322 -7.14%
2006-04-10 0 2.100 2.100 2.125 2.075 2.175 14,812,000 31,457,250 2.1238 2.088 2.088 2.113 2.064 2.163 14,894,289 2.1120 3.70%
2006-04-07 0 2.025 2.025 2.050 2.025 2.125 9,000,000 18,771,900 2.0858 2.014 2.014 2.039 2.014 2.113 9,050,000 2.0742 -3.57%
2006-04-06 0 2.100 2.075 2.100 2.050 2.125 13,386,926 28,119,645 2.1005 2.088 2.064 2.088 2.039 2.113 13,461,298 2.0889 2.44%
2006-04-04 0 2.050 2.025 2.075 1.920 2.175 33,947,000 70,015,145 2.0625 2.039 2.014 2.064 1.909 2.163 34,135,594 2.0511 6.22%
2006-04-03 0 1.930 1.920 1.930 1.850 1.940 13,434,000 25,745,540 1.9164 1.919 1.909 1.919 1.840 1.929 13,508,633 1.9059 4.89%
2006-03-31 0 1.840 1.820 1.840 1.810 1.870 3,750,000 6,901,900 1.8405 1.830 1.810 1.830 1.800 1.860 3,770,833 1.8303 1.10%
2006-03-30 0 1.820 1.820 1.840 1.810 1.880 4,062,000 7,538,060 1.8558 1.810 1.810 1.830 1.800 1.870 4,084,567 1.8455 -0.55%
2006-03-29 0 1.830 1.830 1.840 1.760 1.890 8,764,000 16,193,000 1.8477 1.820 1.820 1.830 1.750 1.880 8,812,689 1.8375 2.23%
2006-03-28 0 1.790 1.790 1.800 1.770 1.880 7,668,000 13,855,840 1.8070 1.780 1.780 1.790 1.760 1.870 7,710,600 1.7970 -3.24%
2006-03-27 0 1.850 1.840 1.860 1.840 1.900 6,674,000 12,458,560 1.8667 1.840 1.830 1.850 1.830 1.890 6,711,078 1.8564 -2.12%
2006-03-24 0 1.890 1.890 1.900 1.880 1.950 9,580,000 18,207,180 1.9005 1.880 1.880 1.890 1.870 1.939 9,633,222 1.8900 -1.56%
2006-03-23 0 1.920 1.910 1.920 1.880 1.930 12,252,000 23,430,420 1.9124 1.909 1.899 1.909 1.870 1.919 12,320,067 1.9018 3.23%
2006-03-22 0 1.860 1.850 1.870 1.850 1.920 11,350,000 21,306,640 1.8772 1.850 1.840 1.860 1.840 1.909 11,413,056 1.8669 -2.62%
2006-03-21 0 1.910 1.910 1.920 1.880 1.980 16,098,000 30,869,820 1.9176 1.899 1.899 1.909 1.870 1.969 16,187,433 1.9070 -2.05%
2006-03-20 0 1.950 1.940 1.960 1.790 1.990 33,590,000 64,267,240 1.9133 1.939 1.929 1.949 1.780 1.979 33,776,611 1.9027 11.43%
2006-03-17 0 1.750 1.740 1.760 1.710 1.750 6,134,000 10,623,960 1.7320 1.740 1.730 1.750 1.701 1.740 6,168,078 1.7224 1.16%
2006-03-16 0 1.730 1.730 1.740 1.680 1.730 7,086,000 12,138,220 1.7130 1.720 1.720 1.730 1.671 1.720 7,125,367 1.7035 2.98%
2006-03-15 0 1.680 1.670 1.680 1.640 1.700 7,524,000 12,536,400 1.6662 1.671 1.661 1.671 1.631 1.691 7,565,800 1.6570 1.82%
2006-03-14 0 1.650 1.650 1.660 1.650 1.720 4,612,000 7,723,240 1.6746 1.641 1.641 1.651 1.641 1.710 4,637,622 1.6653 -4.07%
2006-03-13 0 1.720 1.710 1.720 1.720 1.740 1,412,000 2,438,760 1.7272 1.710 1.701 1.710 1.710 1.730 1,419,844 1.7176 -0.58%
2006-03-10 0 1.730 1.710 1.740 1.700 1.740 2,382,000 4,099,160 1.7209 1.720 1.701 1.730 1.691 1.730 2,395,233 1.7114 0.58%
2006-03-09 0 1.720 1.710 1.730 1.680 1.730 8,592,000 14,643,260 1.7043 1.710 1.701 1.720 1.671 1.720 8,639,733 1.6949 0.00%
2006-03-08 0 1.720 1.720 1.730 1.660 1.780 12,954,000 22,257,980 1.7182 1.710 1.710 1.720 1.651 1.770 13,025,967 1.7087 -3.37%
2006-03-07 0 1.780 1.780 1.790 1.750 1.820 18,120,000 32,521,600 1.7948 1.770 1.770 1.780 1.740 1.810 18,220,667 1.7849 1.71%
2006-03-06 0 1.750 1.750 1.760 1.740 1.800 9,220,000 16,394,120 1.7781 1.740 1.740 1.750 1.730 1.790 9,271,222 1.7683 -2.23%
2006-03-03 0 1.790 1.790 1.800 1.760 1.820 19,930,000 35,592,660 1.7859 1.780 1.780 1.790 1.750 1.810 20,040,722 1.7760 -1.10%
2006-03-02 0 1.810 1.810 1.820 1.690 1.830 36,771,000 65,864,480 1.7912 1.800 1.800 1.810 1.681 1.820 36,975,283 1.7813 5.85%
2006-03-01 0 1.710 1.700 1.710 1.550 1.740 45,028,000 75,375,740 1.6740 1.701 1.691 1.701 1.541 1.730 45,278,156 1.6647 9.62%
2006-02-28 0 1.560 1.560 1.570 1.530 1.570 7,884,510 12,253,350 1.5541 1.551 1.551 1.561 1.522 1.561 7,928,313 1.5455 0.65%
2006-02-27 0 1.550 1.550 1.560 1.530 1.580 3,184,000 4,936,380 1.5504 1.541 1.541 1.551 1.522 1.571 3,201,689 1.5418 -1.27%
2006-02-24 0 1.570 1.570 1.580 1.550 1.590 8,982,000 14,054,360 1.5647 1.561 1.561 1.571 1.541 1.581 9,031,900 1.5561 0.00%
2006-02-23 0 1.570 1.560 1.570 1.520 1.580 18,868,000 29,384,560 1.5574 1.561 1.551 1.561 1.512 1.571 18,972,822 1.5488 2.61%
2006-02-22 0 1.530 1.520 1.530 1.500 1.530 3,338,000 5,064,920 1.5174 1.522 1.512 1.522 1.492 1.522 3,356,544 1.5090 1.32%
2006-02-21 0 1.510 1.510 1.520 1.510 1.540 3,366,000 5,124,460 1.5224 1.502 1.502 1.512 1.502 1.531 3,384,700 1.5140 0.00%
2006-02-20 0 1.510 1.510 1.520 1.500 1.520 3,430,000 5,195,800 1.5148 1.502 1.502 1.512 1.492 1.512 3,449,056 1.5064 -0.66%
2006-02-17 0 1.520 1.510 1.520 1.500 1.560 9,774,000 14,916,900 1.5262 1.512 1.502 1.512 1.492 1.551 9,828,300 1.5177 -1.94%
2006-02-16 0 1.550 1.550 1.560 1.540 1.570 18,665,874 29,047,314 1.5562 1.541 1.541 1.551 1.531 1.561 18,769,573 1.5476 1.97%
2006-02-15 0 1.520 1.520 1.530 1.480 1.560 23,908,000 36,475,340 1.5257 1.512 1.512 1.522 1.472 1.551 24,040,822 1.5172 3.40%
2006-02-14 0 1.470 1.470 1.480 1.470 1.490 4,004,000 5,918,720 1.4782 1.462 1.462 1.472 1.462 1.482 4,026,244 1.4700 -0.68%
2006-02-13 0 1.480 1.470 1.480 1.480 1.510 4,804,000 7,152,560 1.4889 1.472 1.462 1.472 1.472 1.502 4,830,689 1.4807 -1.99%
2006-02-10 0 1.510 1.510 1.520 1.500 1.540 10,694,000 16,255,640 1.5201 1.502 1.502 1.512 1.492 1.531 10,753,411 1.5117 0.00%
2006-02-09 0 1.510 1.500 1.510 1.480 1.530 10,812,000 16,268,580 1.5047 1.502 1.492 1.502 1.472 1.522 10,872,067 1.4964 1.34%
2006-02-08 0 1.490 1.480 1.490 1.460 1.490 5,464,000 8,042,320 1.4719 1.482 1.472 1.482 1.452 1.482 5,494,356 1.4637 2.05%
2006-02-07 0 1.460 1.450 1.460 1.450 1.480 3,842,000 5,626,020 1.4643 1.452 1.442 1.452 1.442 1.472 3,863,344 1.4563 -0.68%
2006-02-06 0 1.470 1.460 1.480 1.460 1.480 2,678,000 3,916,140 1.4623 1.462 1.452 1.472 1.452 1.472 2,692,878 1.4543 0.00%
2006-02-03 0 1.470 1.460 1.470 1.460 1.500 4,780,322 7,045,333 1.4738 1.462 1.452 1.462 1.452 1.492 4,806,879 1.4657 0.00%
2006-02-02 0 1.470 1.470 1.480 1.470 1.490 5,520,000 8,171,400 1.4803 1.462 1.462 1.472 1.462 1.482 5,550,667 1.4721 0.00%
2006-02-01 0 1.470 1.470 1.480 1.460 1.480 3,278,000 4,815,480 1.4690 1.462 1.462 1.472 1.452 1.472 3,296,211 1.4609 -0.68%
2006-01-27 0 1.480 1.470 1.480 1.470 1.500 6,420,000 9,504,820 1.4805 1.472 1.462 1.472 1.462 1.492 6,455,667 1.4723 0.00%
2006-01-26 0 1.480 1.480 1.490 1.480 1.490 2,184,000 3,241,400 1.4842 1.472 1.472 1.482 1.472 1.482 2,196,133 1.4760 0.00%
2006-01-25 0 1.480 1.470 1.480 1.470 1.530 8,744,000 12,976,180 1.4840 1.472 1.462 1.472 1.462 1.522 8,792,578 1.4758 2.07%
2006-01-24 0 1.450 1.450 1.460 1.450 1.490 9,074,000 13,334,180 1.4695 1.442 1.442 1.452 1.442 1.482 9,124,411 1.4614 -1.36%
2006-01-23 0 1.470 1.460 1.470 1.450 1.500 5,492,000 8,047,920 1.4654 1.462 1.452 1.462 1.442 1.492 5,522,511 1.4573 -3.92%
2006-01-20 0 1.530 1.520 1.530 1.510 1.550 2,688,000 4,091,180 1.5220 1.522 1.512 1.522 1.502 1.541 2,702,933 1.5136 -1.29%
2006-01-19 0 1.550 1.540 1.550 1.530 1.560 4,426,000 6,824,720 1.5420 1.541 1.531 1.541 1.522 1.551 4,450,589 1.5334 1.31%
2006-01-18 0 1.530 1.520 1.530 1.510 1.550 3,850,000 5,887,540 1.5292 1.522 1.512 1.522 1.502 1.541 3,871,389 1.5208 -1.29%
2006-01-17 0 1.550 1.540 1.550 1.540 1.600 7,715,490 12,106,685 1.5691 1.541 1.531 1.541 1.531 1.591 7,758,354 1.5605 -0.64%
2006-01-16 0 1.560 1.550 1.560 1.540 1.570 3,586,000 5,573,980 1.5544 1.551 1.541 1.551 1.531 1.561 3,605,922 1.5458 -0.64%
2006-01-13 0 1.570 1.560 1.570 1.550 1.590 7,164,000 11,153,860 1.5569 1.561 1.551 1.561 1.541 1.581 7,203,800 1.5483 -0.63%
2006-01-12 0 1.580 1.570 1.580 1.570 1.600 13,955,000 21,828,150 1.5642 1.571 1.561 1.571 1.561 1.591 14,032,528 1.5555 1.94%
2006-01-11 0 1.550 1.540 1.550 1.540 1.570 3,162,000 4,915,620 1.5546 1.541 1.531 1.541 1.531 1.561 3,179,567 1.5460 0.65%
2006-01-10 0 1.540 1.540 1.550 1.540 1.590 3,420,000 5,318,200 1.5550 1.531 1.531 1.541 1.531 1.581 3,439,000 1.5464 -1.91%
2006-01-09 0 1.570 1.570 1.580 1.570 1.630 5,262,000 8,362,800 1.5893 1.561 1.561 1.571 1.561 1.621 5,291,233 1.5805 -0.63%
2006-01-06 0 1.580 1.580 1.590 1.550 1.620 6,042,000 9,580,500 1.5857 1.571 1.571 1.581 1.541 1.611 6,075,567 1.5769 -1.86%
2006-01-05 0 1.610 1.600 1.610 1.600 1.630 6,001,000 9,697,010 1.6159 1.601 1.591 1.601 1.591 1.621 6,034,339 1.6070 0.00%
2006-01-04 0 1.610 1.600 1.610 1.580 1.620 8,704,000 13,927,700 1.6001 1.601 1.591 1.601 1.571 1.611 8,752,356 1.5913 2.55%
2006-01-03 0 1.570 1.570 1.580 1.520 1.590 11,128,000 17,359,300 1.5600 1.561 1.561 1.571 1.512 1.581 11,189,822 1.5513 3.29%
2005-12-30 0 1.520 1.510 1.520 1.490 1.520 2,092,000 3,149,120 1.5053 1.512 1.502 1.512 1.482 1.512 2,103,622 1.4970 0.66%
2005-12-29 0 1.510 1.500 1.510 1.500 1.520 1,948,000 2,940,640 1.5096 1.502 1.492 1.502 1.492 1.512 1,958,822 1.5012 0.67%
2005-12-28 0 1.500 1.500 1.510 1.500 1.530 2,186,000 3,291,780 1.5058 1.492 1.492 1.502 1.492 1.522 2,198,144 1.4975 -1.32%
2005-12-23 0 1.520 1.520 1.530 1.460 1.530 4,759,000 7,176,200 1.5079 1.512 1.512 1.522 1.452 1.522 4,785,439 1.4996 3.40%
2005-12-22 0 1.470 1.460 1.480 1.460 1.480 3,743,000 5,503,400 1.4703 1.462 1.452 1.472 1.452 1.472 3,763,794 1.4622 0.00%
2005-12-21 0 1.470 1.470 1.480 1.460 1.490 4,263,000 6,295,020 1.4767 1.462 1.462 1.472 1.452 1.482 4,286,683 1.4685 -0.68%
2005-12-20 0 1.480 1.480 1.490 1.450 1.490 7,316,000 10,769,280 1.4720 1.472 1.472 1.482 1.442 1.482 7,356,644 1.4639 2.78%
2005-12-19 0 1.440 1.440 1.450 1.430 1.450 2,590,000 3,722,500 1.4373 1.432 1.432 1.442 1.422 1.442 2,604,389 1.4293 2.86%
2005-12-16 0 1.400 1.400 1.410 1.400 1.420 1,752,000 2,464,860 1.4069 1.392 1.392 1.402 1.392 1.412 1,761,733 1.3991 0.00%
2005-12-15 0 1.400 1.400 1.410 1.400 1.420 1,789,000 2,517,810 1.4074 1.392 1.392 1.402 1.392 1.412 1,798,939 1.3996 -0.71%
2005-12-14 0 1.410 1.410 1.420 1.400 1.430 1,742,000 2,461,300 1.4129 1.402 1.402 1.412 1.392 1.422 1,751,678 1.4051 0.71%
2005-12-13 0 1.400 1.390 1.400 1.390 1.430 4,122,000 5,799,560 1.4070 1.392 1.382 1.392 1.382 1.422 4,144,900 1.3992 -2.10%
2005-12-12 0 1.430 1.430 1.440 1.430 1.450 858,000 1,238,460 1.4434 1.422 1.422 1.432 1.422 1.442 862,767 1.4355 -0.69%
2005-12-09 0 1.440 1.430 1.440 1.430 1.460 1,126,000 1,624,940 1.4431 1.432 1.422 1.432 1.422 1.452 1,132,256 1.4351 -0.69%
2005-12-08 0 1.450 1.470 1.480 1.430 1.470 2,556,000 3,705,660 1.4498 1.442 1.462 1.472 1.422 1.462 2,570,200 1.4418 -0.68%
2005-12-07 0 1.460 1.450 1.460 1.440 1.460 2,542,000 3,680,680 1.4479 1.452 1.442 1.452 1.432 1.452 2,556,122 1.4399 1.39%
2005-12-06 0 1.440 1.440 1.450 1.440 1.480 2,938,000 4,269,400 1.4532 1.432 1.432 1.442 1.432 1.472 2,954,322 1.4451 -2.70%
2005-12-05 0 1.480 1.470 1.480 1.470 1.510 4,063,305 6,039,444 1.4863 1.472 1.462 1.472 1.462 1.502 4,085,879 1.4781 -1.99%
2005-12-02 0 1.510 1.510 1.520 1.440 1.520 13,910,000 20,569,520 1.4788 1.502 1.502 1.512 1.432 1.512 13,987,278 1.4706 4.14%
2005-12-01 0 1.450 1.450 1.460 1.420 1.460 3,622,000 5,222,020 1.4418 1.442 1.442 1.452 1.412 1.452 3,642,122 1.4338 1.40%
2005-11-30 0 1.430 1.430 1.440 1.420 1.460 8,784,000 12,642,740 1.4393 1.422 1.422 1.432 1.412 1.452 8,832,800 1.4313 0.70%
2005-11-29 0 1.420 1.420 1.430 1.410 1.430 2,516,000 3,574,380 1.4207 1.412 1.412 1.422 1.402 1.422 2,529,978 1.4128 -0.70%
2005-11-28 0 1.430 1.420 1.430 1.420 1.450 3,049,000 4,370,730 1.4335 1.422 1.412 1.422 1.412 1.442 3,065,939 1.4256 0.00%
2005-11-25 0 1.430 1.420 1.430 1.420 1.430 2,584,000 3,676,380 1.4227 1.422 1.412 1.422 1.412 1.422 2,598,356 1.4149 0.00%
2005-11-24 0 1.430 1.420 1.430 1.410 1.430 2,876,000 4,084,220 1.4201 1.422 1.412 1.422 1.402 1.422 2,891,978 1.4123 0.00%
2005-11-23 0 1.430 1.410 1.420 1.420 1.440 3,984,000 5,676,540 1.4248 1.422 1.402 1.412 1.412 1.432 4,006,133 1.4170 1.42%
2005-11-22 0 1.410 1.410 1.420 1.410 1.430 16,693,000 23,634,480 1.4158 1.402 1.402 1.412 1.402 1.422 16,785,739 1.4080 0.00%
2005-11-21 0 1.410 1.410 1.420 1.410 1.460 6,916,000 9,851,540 1.4245 1.402 1.402 1.412 1.402 1.452 6,954,422 1.4166 -1.40%
2005-11-18 0 1.430 1.420 1.440 1.420 1.480 12,498,000 18,086,980 1.4472 1.422 1.412 1.432 1.412 1.472 12,567,433 1.4392 0.00%
2005-11-17 0 1.430 1.420 1.430 1.360 1.470 62,986,000 89,190,080 1.4160 1.422 1.412 1.422 1.352 1.462 63,335,922 1.4082 10.00%
2005-11-16 0 1.300 1.300 1.310 1.300 1.590 73,920,000 99,880,780 1.3512 1.293 1.293 1.303 1.293 1.581 74,330,667 1.3437 -17.20%
2005-11-15 0 1.570 1.560 1.570 1.550 1.570 460,000 716,820 1.5583 1.561 1.551 1.561 1.541 1.561 462,556 1.5497 0.00%
2005-11-14 0 1.570 1.570 1.580 1.550 1.580 5,104,000 7,992,070 1.5658 1.561 1.561 1.571 1.541 1.571 5,132,356 1.5572 1.29%
2005-11-11 0 1.550 1.550 1.560 1.550 1.600 7,340,000 11,518,380 1.5693 1.541 1.541 1.551 1.541 1.591 7,380,778 1.5606 0.00%
2005-11-10 0 1.550 1.540 1.550 1.510 1.590 2,386,000 3,674,520 1.5400 1.541 1.531 1.541 1.502 1.581 2,399,256 1.5315 -1.90%
2005-11-09 0 1.580 1.580 1.590 1.570 1.590 736,000 1,164,720 1.5825 1.571 1.571 1.581 1.561 1.581 740,089 1.5738 -0.63%
2005-11-08 0 1.590 1.580 1.590 1.570 1.600 2,124,000 3,362,840 1.5833 1.581 1.571 1.581 1.561 1.591 2,135,800 1.5745 2.58%
2005-11-07 0 1.550 1.520 1.550 1.510 1.550 842,000 1,280,700 1.5210 1.541 1.512 1.541 1.502 1.541 846,678 1.5126 0.65%
2005-11-04 0 1.540 1.540 1.550 1.530 1.550 278,000 427,380 1.5373 1.531 1.531 1.541 1.522 1.541 279,544 1.5288 0.00%
2005-11-03 0 1.540 1.540 1.560 1.540 1.590 2,494,000 3,919,460 1.5716 1.531 1.531 1.551 1.531 1.581 2,507,856 1.5629 -0.65%
2005-11-02 0 1.550 1.540 1.550 1.520 1.550 1,136,000 1,756,200 1.5460 1.541 1.531 1.541 1.512 1.541 1,142,311 1.5374 1.31%
2005-11-01 0 1.530 1.530 1.540 1.480 1.540 2,894,000 4,371,520 1.5105 1.522 1.522 1.531 1.472 1.531 2,910,078 1.5022 4.08%
2005-10-31 0 1.470 1.460 1.470 1.400 1.470 2,124,000 3,073,280 1.4469 1.462 1.452 1.462 1.392 1.462 2,135,800 1.4389 5.76%
2005-10-28 0 1.390 1.380 1.390 1.380 1.420 1,196,000 1,661,040 1.3888 1.382 1.372 1.382 1.372 1.412 1,202,644 1.3812 -1.42%
2005-10-27 0 1.410 1.410 1.420 1.390 1.430 1,340,000 1,888,600 1.4094 1.402 1.402 1.412 1.382 1.422 1,347,444 1.4016 -1.40%
2005-10-26 0 1.430 1.410 1.430 1.410 1.470 4,018,000 5,742,240 1.4291 1.422 1.402 1.422 1.402 1.462 4,040,322 1.4212 -3.38%
2005-10-25 0 1.480 1.450 1.480 1.460 1.590 3,916,000 5,859,280 1.4962 1.472 1.442 1.472 1.452 1.581 3,937,756 1.4880 -3.90%
2005-10-24 0 1.540 1.520 1.540 1.490 1.610 2,418,000 3,762,720 1.5561 1.531 1.512 1.531 1.482 1.601 2,431,433 1.5475 -6.10%
2005-10-21 0 1.640 1.640 1.650 1.610 1.670 2,261,526 3,693,551 1.6332 1.631 1.631 1.641 1.601 1.661 2,274,090 1.6242 0.00%
2005-10-20 0 1.640 1.630 1.640 1.620 1.690 3,142,000 5,178,540 1.6482 1.631 1.621 1.631 1.611 1.681 3,159,456 1.6391 -1.20%
2005-10-19 0 1.660 1.640 1.660 1.650 1.700 7,002,000 11,582,560 1.6542 1.651 1.631 1.651 1.641 1.691 7,040,900 1.6450 -2.35%
2005-10-18 0 1.700 1.680 1.700 1.660 1.740 3,778,000 6,364,060 1.6845 1.691 1.671 1.691 1.651 1.730 3,798,989 1.6752 -1.16%
2005-10-17 0 1.720 1.710 1.720 1.710 1.750 2,172,000 3,734,060 1.7192 1.710 1.701 1.710 1.701 1.740 2,184,067 1.7097 -1.15%
2005-10-14 0 1.740 1.730 1.740 1.720 1.750 1,052,000 1,833,020 1.7424 1.730 1.720 1.730 1.710 1.740 1,057,844 1.7328 0.58%
2005-10-13 0 1.730 1.730 1.740 1.710 1.740 1,154,000 1,997,220 1.7307 1.720 1.720 1.730 1.701 1.730 1,160,411 1.7211 1.17%
2005-10-12 0 1.710 1.700 1.710 1.690 1.800 7,516,000 12,946,540 1.7225 1.701 1.691 1.701 1.681 1.790 7,557,756 1.7130 -5.00%
2005-10-10 0 1.800 1.790 1.800 1.780 1.850 4,088,000 7,370,240 1.8029 1.790 1.780 1.790 1.770 1.840 4,110,711 1.7929 -2.70%
2005-10-07 0 1.850 1.860 1.870 1.830 1.870 3,058,000 5,656,000 1.8496 1.840 1.850 1.860 1.820 1.860 3,074,989 1.8394 -1.60%
2005-10-06 0 1.880 1.870 1.880 1.830 1.900 7,314,000 13,748,220 1.8797 1.870 1.860 1.870 1.820 1.890 7,354,633 1.8693 1.08%
2005-10-05 0 1.860 1.860 1.870 1.810 1.880 5,456,000 10,157,840 1.8618 1.850 1.850 1.860 1.800 1.870 5,486,311 1.8515 2.20%
2005-10-04 0 1.820 1.820 1.830 1.760 1.830 5,344,000 9,701,920 1.8155 1.810 1.810 1.820 1.750 1.820 5,373,689 1.8054 3.41%
2005-10-03 0 1.760 1.760 1.770 1.690 1.770 5,788,000 10,148,880 1.7534 1.750 1.750 1.760 1.681 1.760 5,820,156 1.7437 2.92%
2005-09-30 0 1.710 1.720 1.730 1.680 1.730 4,153,000 7,057,240 1.6993 1.701 1.710 1.720 1.671 1.720 4,176,072 1.6899 0.59%
2005-09-29 0 1.700 1.690 1.700 1.690 1.720 2,142,000 3,642,720 1.7006 1.691 1.681 1.691 1.681 1.710 2,153,900 1.6912 0.00%
2005-09-28 0 1.700 1.690 1.700 1.680 1.750 5,412,000 9,239,080 1.7071 1.691 1.681 1.691 1.671 1.740 5,442,067 1.6977 -2.86%
2005-09-27 0 1.750 1.740 1.760 1.730 1.790 3,534,000 6,202,020 1.7550 1.740 1.730 1.750 1.720 1.780 3,553,633 1.7453 -1.69%
2005-09-26 0 1.780 1.780 1.790 1.780 1.820 1,244,000 2,228,220 1.7912 1.770 1.770 1.780 1.770 1.810 1,250,911 1.7813 -1.66%
2005-09-23 0 1.810 1.800 1.820 1.800 1.840 3,838,000 6,986,420 1.8203 1.800 1.790 1.810 1.790 1.830 3,859,322 1.8103 0.00%
2005-09-22 0 1.810 1.810 1.820 1.750 1.820 6,934,000 12,532,620 1.8074 1.800 1.800 1.810 1.740 1.810 6,972,522 1.7974 1.69%
2005-09-21 0 1.780 1.780 1.790 1.780 1.800 5,280,000 9,488,380 1.7970 1.770 1.770 1.780 1.770 1.790 5,309,333 1.7871 -2.20%
2005-09-20 0 1.820 1.810 1.820 1.810 1.840 9,381,000 17,127,730 1.8258 1.810 1.800 1.810 1.800 1.830 9,433,117 1.8157 -1.62%
2005-09-16 0 1.850 1.830 1.850 1.810 1.850 216,000 394,820 1.8279 1.840 1.820 1.840 1.800 1.840 217,200 1.8178 1.65%
2005-09-15 0 1.820 1.810 1.830 1.820 1.840 354,000 646,460 1.8262 1.810 1.800 1.820 1.810 1.830 355,967 1.8161 -0.66%
2005-09-14 0 1.840 1.840 1.860 1.800 1.860 3,620,000 6,660,240 1.8398 1.822 1.822 1.842 1.782 1.842 3,656,007 1.8217 -1.60%
2005-09-13 0 1.870 1.870 1.880 1.870 1.900 396,000 744,940 1.8812 1.852 1.852 1.861 1.852 1.881 399,939 1.8626 -1.58%
2005-09-12 0 1.900 1.890 1.910 1.890 1.940 1,058,000 2,035,260 1.9237 1.881 1.871 1.891 1.871 1.921 1,068,524 1.9047 -1.04%
2005-09-09 0 1.920 1.920 1.930 1.890 1.920 1,844,000 3,517,780 1.9077 1.901 1.901 1.911 1.871 1.901 1,862,342 1.8889 1.59%
2005-09-08 0 1.890 1.890 1.900 1.890 1.930 7,101,393 13,547,957 1.9078 1.871 1.871 1.881 1.871 1.911 7,172,028 1.8890 0.00%
2005-09-07 0 1.890 1.890 1.900 1.890 1.930 8,222,000 15,660,800 1.9047 1.871 1.871 1.881 1.871 1.911 8,303,781 1.8860 0.00%
2005-09-06 0 1.890 1.890 1.900 1.870 1.910 16,206,000 30,784,400 1.8996 1.871 1.871 1.881 1.852 1.891 16,367,195 1.8809 1.07%
2005-09-05 0 1.870 1.850 1.870 1.800 1.890 9,990,282 18,466,472 1.8484 1.852 1.832 1.852 1.782 1.871 10,089,652 1.8302 2.75%
2005-09-02 0 1.820 1.810 1.820 1.760 1.840 10,040,000 18,168,680 1.8096 1.802 1.792 1.802 1.743 1.822 10,139,864 1.7918 4.00%
2005-09-01 0 1.750 1.750 1.760 1.750 1.820 34,608,000 60,867,840 1.7588 1.733 1.733 1.743 1.733 1.802 34,952,233 1.7415 -0.57%
2005-08-31 0 1.760 1.750 1.770 1.740 1.790 5,402,000 9,576,920 1.7728 1.743 1.733 1.753 1.723 1.772 5,455,732 1.7554 1.15%
2005-08-30 0 1.740 1.740 1.750 1.720 1.750 6,022,000 10,430,320 1.7320 1.723 1.723 1.733 1.703 1.733 6,081,899 1.7150 -0.57%
2005-08-29 0 1.750 1.750 1.760 1.750 1.800 8,466,000 15,049,856 1.7777 1.733 1.733 1.743 1.733 1.782 8,550,208 1.7602 -3.31%
2005-08-26 0 1.810 1.800 1.810 1.790 1.810 3,078,000 5,548,060 1.8025 1.792 1.782 1.792 1.772 1.792 3,108,616 1.7847 1.12%
2005-08-25 0 1.790 1.790 1.800 1.770 1.820 2,926,000 5,267,900 1.8004 1.772 1.772 1.782 1.753 1.802 2,955,104 1.7826 -1.65%
2005-08-24 0 1.820 1.820 1.830 1.820 1.860 1,850,000 3,406,720 1.8415 1.802 1.802 1.812 1.802 1.842 1,868,401 1.8233 0.00%
2005-08-23 0 1.820 1.820 1.830 1.820 1.880 3,160,000 5,868,700 1.8572 1.802 1.802 1.812 1.802 1.861 3,191,431 1.8389 -2.15%
2005-08-22 0 1.860 1.850 1.860 1.810 1.860 1,590,000 2,930,180 1.8429 1.842 1.832 1.842 1.792 1.842 1,605,815 1.8247 2.76%
2005-08-19 0 1.810 1.810 1.820 1.800 1.850 2,100,000 3,826,000 1.8219 1.792 1.792 1.802 1.782 1.832 2,120,888 1.8040 -2.16%
2005-08-18 0 1.850 1.830 1.860 1.820 1.860 10,346,000 18,991,440 1.8356 1.832 1.812 1.842 1.802 1.842 10,448,908 1.8176 1.65%
2005-08-17 0 1.820 1.810 1.820 1.800 1.840 6,994,600 12,732,866 1.8204 1.802 1.792 1.802 1.782 1.822 7,064,173 1.8025 0.55%
2005-08-16 0 1.810 1.800 1.820 1.800 1.840 4,918,000 8,944,480 1.8187 1.792 1.782 1.802 1.782 1.822 4,966,918 1.8008 0.00%
2005-08-15 0 1.810 1.810 1.820 1.780 1.820 3,192,000 5,746,520 1.8003 1.792 1.792 1.802 1.762 1.802 3,223,750 1.7826 -0.55%
2005-08-12 0 1.820 1.810 1.820 1.760 1.920 23,786,000 42,830,320 1.8007 1.802 1.792 1.802 1.743 1.901 24,022,590 1.7829 -5.21%
2005-08-11 0 1.920 1.910 1.920 1.900 1.970 6,758,000 13,004,820 1.9244 1.901 1.891 1.901 1.881 1.951 6,825,219 1.9054 -2.54%
2005-08-10 0 1.970 1.950 1.970 1.940 2.025 5,484,000 10,765,730 1.9631 1.951 1.931 1.951 1.921 2.005 5,538,547 1.9438 -1.50%
2005-08-09 0 2.000 2.000 2.025 1.950 2.050 9,202,000 18,325,730 1.9915 1.980 1.980 2.005 1.931 2.030 9,293,529 1.9719 -2.44%
2005-08-08 0 2.050 2.025 2.050 2.025 2.125 8,480,000 17,613,750 2.0771 2.030 2.005 2.030 2.005 2.104 8,564,347 2.0566 1.23%
2005-08-05 0 2.025 2.025 2.050 2.000 2.150 7,352,000 15,215,450 2.0696 2.005 2.005 2.030 1.980 2.129 7,425,128 2.0492 -4.71%
2005-08-04 0 2.125 2.100 2.125 2.000 2.150 11,402,000 23,816,550 2.0888 2.104 2.079 2.104 1.980 2.129 11,515,411 2.0682 6.25%
2005-08-03 0 2.000 1.990 2.000 1.990 2.125 9,266,000 18,697,170 2.0178 1.980 1.970 1.980 1.970 2.104 9,358,165 1.9980 -6.98%
2005-08-02 0 2.150 2.150 2.175 2.100 2.325 7,810,000 17,368,400 2.2239 2.129 2.129 2.154 2.079 2.302 7,887,683 2.2020 -7.53%
2005-08-01 0 2.325 2.300 2.325 2.200 2.375 10,563,900 24,607,035 2.3294 2.302 2.277 2.302 2.178 2.352 10,668,975 2.3064 2.20%
2005-07-29 0 2.275 2.225 2.275 2.100 2.300 19,316,000 43,047,800 2.2286 2.253 2.203 2.253 2.079 2.277 19,508,129 2.2067 4.60%
2005-07-28 0 2.175 2.150 2.175 2.075 2.225 13,208,000 28,367,150 2.1477 2.154 2.129 2.154 2.055 2.203 13,339,375 2.1266 4.82%
2005-07-27 0 2.075 2.050 2.075 1.980 2.100 13,104,000 26,753,830 2.0417 2.055 2.030 2.055 1.960 2.079 13,234,341 2.0215 5.33%
2005-07-26 0 1.970 1.960 1.970 1.930 2.000 5,098,000 10,008,980 1.9633 1.951 1.941 1.951 1.911 1.980 5,148,708 1.9440 2.07%
2005-07-25 0 1.930 1.930 1.950 1.930 2.000 1,278,000 2,499,580 1.9559 1.911 1.911 1.931 1.911 1.980 1,290,712 1.9366 -2.03%
2005-07-22 0 1.970 1.960 1.970 1.940 2.000 3,306,000 6,525,680 1.9739 1.951 1.941 1.951 1.921 1.980 3,338,884 1.9544 0.51%
2005-07-21 0 1.960 1.950 1.960 1.900 1.960 4,022,000 7,763,320 1.9302 1.941 1.931 1.941 1.881 1.941 4,062,005 1.9112 3.16%
2005-07-20 0 1.900 1.900 1.910 1.880 1.910 2,338,000 4,437,340 1.8979 1.881 1.881 1.891 1.861 1.891 2,361,255 1.8792 0.00%
2005-07-19 0 1.900 1.890 1.900 1.860 1.920 2,164,000 4,074,520 1.8829 1.881 1.871 1.881 1.842 1.901 2,185,525 1.8643 -0.52%
2005-07-18 0 1.910 1.890 1.910 1.900 1.940 1,328,000 2,546,500 1.9175 1.891 1.871 1.891 1.881 1.921 1,341,209 1.8987 0.00%
2005-07-15 0 1.910 1.900 1.910 1.870 1.920 3,286,000 6,234,380 1.8973 1.891 1.881 1.891 1.852 1.901 3,318,685 1.8786 2.69%
2005-07-14 0 1.860 1.850 1.870 1.850 1.870 648,000 1,203,980 1.8580 1.842 1.832 1.852 1.832 1.852 654,445 1.8397 0.00%
2005-07-13 0 1.860 1.860 1.870 1.860 1.880 1,326,000 2,467,440 1.8608 1.842 1.842 1.852 1.842 1.861 1,339,189 1.8425 -1.06%
2005-07-12 0 1.880 1.860 1.880 1.860 1.880 2,550,000 4,780,400 1.8747 1.861 1.842 1.861 1.842 1.861 2,575,364 1.8562 0.00%
2005-07-11 0 1.880 1.860 1.880 1.850 1.880 1,084,000 2,024,400 1.8675 1.861 1.842 1.861 1.832 1.861 1,094,782 1.8491 2.17%
2005-07-08 0 1.840 1.840 1.850 1.820 1.870 3,746,000 6,874,640 1.8352 1.822 1.822 1.832 1.802 1.852 3,783,260 1.8171 -1.60%
2005-07-07 0 1.870 1.870 1.880 1.860 1.940 2,554,000 4,816,720 1.8860 1.852 1.852 1.861 1.842 1.921 2,579,404 1.8674 -4.59%
2005-07-06 0 1.960 1.950 1.960 1.930 1.980 1,128,987 2,206,684 1.9546 1.941 1.931 1.941 1.911 1.960 1,140,217 1.9353 0.00%
2005-07-05 0 1.960 1.960 1.970 1.960 2.025 724,000 1,434,900 1.9819 1.941 1.941 1.951 1.941 2.005 731,201 1.9624 -2.00%
2005-07-04 0 2.000 2.000 2.025 1.930 2.025 2,054,000 4,066,200 1.9796 1.980 1.980 2.005 1.911 2.005 2,074,430 1.9602 3.09%
2005-06-30 0 1.940 1.910 1.950 1.880 1.950 2,270,000 4,356,280 1.9191 1.921 1.891 1.931 1.861 1.931 2,292,579 1.9002 2.11%
2005-06-29 0 1.900 1.880 1.900 1.880 1.920 1,778,000 3,390,800 1.9071 1.881 1.861 1.881 1.861 1.901 1,795,685 1.8883 -0.52%
2005-06-28 0 1.910 1.910 1.920 1.860 1.940 7,090,000 13,508,800 1.9053 1.891 1.891 1.901 1.842 1.921 7,160,522 1.8866 -2.05%
2005-06-27 0 1.950 1.950 1.960 1.900 2.025 7,992,000 15,577,280 1.9491 1.931 1.931 1.941 1.881 2.005 8,071,493 1.9299 -3.70%
2005-06-24 0 2.025 2.025 2.050 2.025 2.050 1,882,000 3,857,600 2.0497 2.005 2.005 2.030 2.005 2.030 1,900,720 2.0295 -2.41%
2005-06-23 0 2.075 2.050 2.075 2.025 2.075 3,130,000 6,454,550 2.0622 2.055 2.030 2.055 2.005 2.055 3,161,133 2.0418 0.00%
2005-06-22 0 2.075 2.025 2.075 2.000 2.075 5,678,000 11,630,600 2.0484 2.055 2.005 2.055 1.980 2.055 5,734,477 2.0282 2.47%
2005-06-21 0 2.025 2.000 2.025 1.990 2.050 4,098,000 8,270,010 2.0181 2.005 1.980 2.005 1.970 2.030 4,138,761 1.9982 0.00%
2005-06-20 0 2.025 2.000 2.025 1.980 2.025 8,792,000 17,643,010 2.0067 2.005 1.980 2.005 1.960 2.005 8,879,451 1.9869 0.00%
2005-06-17 0 2.025 2.000 2.025 1.950 2.075 16,162,592 32,570,236 2.0152 2.005 1.980 2.005 1.931 2.055 16,323,355 1.9953 3.32%
2005-06-16 0 1.960 1.960 1.970 1.900 1.980 6,662,000 12,999,860 1.9513 1.941 1.941 1.951 1.881 1.960 6,728,264 1.9321 1.03%
2005-06-15 0 1.940 1.930 1.940 1.830 1.940 5,616,000 10,611,960 1.8896 1.921 1.911 1.921 1.812 1.921 5,671,860 1.8710 4.30%
2005-06-14 0 1.860 1.860 1.870 1.830 1.870 2,176,000 4,037,760 1.8556 1.842 1.842 1.852 1.812 1.852 2,197,644 1.8373 0.54%
2005-06-13 0 1.850 1.850 1.860 1.840 1.860 694,000 1,284,180 1.8504 1.832 1.832 1.842 1.822 1.842 700,903 1.8322 -0.54%
2005-06-10 0 1.860 1.850 1.860 1.850 1.870 1,276,000 2,374,060 1.8605 1.842 1.832 1.842 1.832 1.852 1,288,692 1.8422 -0.53%
2005-06-09 0 1.870 1.850 1.870 1.830 1.890 4,306,000 8,020,600 1.8627 1.852 1.832 1.852 1.812 1.871 4,348,830 1.8443 1.08%
2005-06-08 0 1.850 1.850 1.860 1.810 1.880 3,040,995 5,631,981 1.8520 1.832 1.832 1.842 1.792 1.861 3,071,243 1.8338 -1.07%
2005-06-07 0 1.870 1.870 1.880 1.850 1.890 3,652,000 6,823,460 1.8684 1.852 1.852 1.861 1.832 1.871 3,688,325 1.8500 -0.53%
2005-06-06 0 1.880 1.870 1.880 1.830 1.910 11,224,000 21,130,680 1.8826 1.861 1.852 1.861 1.812 1.891 11,335,641 1.8641 2.73%
2005-06-03 0 1.830 1.840 1.850 1.780 1.840 7,308,000 13,296,740 1.8195 1.812 1.822 1.832 1.762 1.822 7,380,690 1.8016 2.23%
2005-06-02 0 1.790 1.770 1.790 1.730 1.850 12,426,000 22,483,060 1.8094 1.772 1.753 1.772 1.713 1.832 12,549,597 1.7915 3.47%
2005-06-01 0 1.730 1.720 1.730 1.720 1.750 2,636,000 4,585,000 1.7394 1.713 1.703 1.713 1.703 1.733 2,662,219 1.7222 -1.14%
2005-05-31 0 1.750 1.740 1.750 1.720 1.750 1,654,000 2,875,460 1.7385 1.733 1.723 1.733 1.703 1.733 1,670,452 1.7214 1.16%
2005-05-30 0 1.730 1.730 1.740 1.730 1.760 3,714,000 6,482,884 1.7455 1.713 1.713 1.723 1.713 1.743 3,750,942 1.7283 -1.70%
2005-05-27 0 1.760 1.750 1.770 1.680 1.780 8,782,000 15,296,606 1.7418 1.743 1.733 1.753 1.663 1.762 8,869,351 1.7247 5.39%
2005-05-26 0 1.670 1.660 1.670 1.660 1.690 3,162,000 5,289,240 1.6728 1.654 1.644 1.654 1.644 1.673 3,193,451 1.6563 -0.60%
2005-05-25 0 1.680 1.670 1.690 1.670 1.720 4,322,000 7,362,860 1.7036 1.663 1.654 1.673 1.654 1.703 4,364,989 1.6868 -2.33%
2005-05-24 0 1.720 1.710 1.720 1.690 1.720 5,922,000 10,090,400 1.7039 1.703 1.693 1.703 1.673 1.703 5,980,904 1.6871 3.61%
2005-05-23 0 1.660 1.660 1.670 1.650 1.680 896,000 1,490,800 1.6638 1.644 1.644 1.654 1.634 1.663 904,912 1.6475 0.61%
2005-05-20 0 1.650 1.650 1.660 1.650 1.660 416,000 686,900 1.6512 1.634 1.634 1.644 1.634 1.644 420,138 1.6349 0.61%
2005-05-19 0 1.640 1.640 1.660 1.640 1.670 474,000 785,360 1.6569 1.624 1.624 1.644 1.624 1.654 478,715 1.6406 0.00%
2005-05-18 0 1.650 1.650 1.660 1.650 1.680 724,000 1,202,720 1.6612 1.624 1.624 1.634 1.624 1.653 735,660 1.6349 0.00%
2005-05-17 0 1.650 1.630 1.650 1.630 1.680 782,000 1,283,580 1.6414 1.624 1.604 1.624 1.604 1.653 794,594 1.6154 0.61%
2005-05-13 0 1.640 1.640 1.650 1.640 1.670 782,000 1,291,900 1.6520 1.614 1.614 1.624 1.614 1.644 794,594 1.6259 -1.20%
2005-05-12 0 1.660 1.660 1.670 1.660 1.680 362,000 604,060 1.6687 1.634 1.634 1.644 1.634 1.653 367,830 1.6422 -0.60%
2005-05-11 0 1.670 1.660 1.670 1.650 1.670 812,000 1,349,820 1.6623 1.644 1.634 1.644 1.624 1.644 825,077 1.6360 0.00%
2005-05-10 0 1.670 1.670 1.680 1.630 1.700 2,482,000 4,108,880 1.6555 1.644 1.644 1.653 1.604 1.673 2,521,972 1.6292 -2.34%
2005-05-09 0 1.710 1.690 1.710 1.630 1.710 3,964,000 6,631,820 1.6730 1.683 1.663 1.683 1.604 1.683 4,027,840 1.6465 5.56%
2005-05-06 0 1.620 1.620 1.630 1.610 1.640 191,193 309,968 1.6212 1.594 1.594 1.604 1.584 1.614 194,272 1.5955 -0.61%
2005-05-05 0 1.630 1.620 1.630 1.620 1.640 1,337,193 2,182,765 1.6323 1.604 1.594 1.604 1.594 1.614 1,358,728 1.6065 1.24%
2005-05-04 0 1.610 1.610 1.630 1.610 1.650 1,702,500 2,762,685 1.6227 1.584 1.584 1.604 1.584 1.624 1,729,918 1.5970 0.00%
2005-05-03 0 1.610 1.610 1.620 1.600 1.660 4,832,000 7,846,120 1.6238 1.584 1.584 1.594 1.575 1.634 4,909,819 1.5980 -3.59%
2005-04-29 0 1.670 1.670 1.680 1.610 1.680 2,460,000 4,073,420 1.6559 1.644 1.644 1.653 1.584 1.653 2,499,618 1.6296 3.09%
2005-04-28 0 1.620 1.620 1.630 1.620 1.660 1,826,000 2,987,440 1.6361 1.594 1.594 1.604 1.594 1.634 1,855,407 1.6101 0.00%
2005-04-27 0 1.620 1.620 1.630 1.620 1.650 1,500,000 2,446,120 1.6307 1.594 1.594 1.604 1.594 1.624 1,524,157 1.6049 0.62%
2005-04-26 0 1.610 1.600 1.630 1.590 1.650 3,906,500 6,342,875 1.6237 1.584 1.575 1.604 1.565 1.624 3,969,414 1.5979 -1.83%
2005-04-25 0 1.640 1.630 1.640 1.640 1.690 1,244,000 2,061,020 1.6568 1.614 1.604 1.614 1.614 1.663 1,264,034 1.6305 -2.96%
2005-04-22 0 1.690 1.680 1.690 1.680 1.700 524,000 886,320 1.6915 1.663 1.653 1.663 1.653 1.673 532,439 1.6646 0.60%
2005-04-21 0 1.680 1.680 1.690 1.670 1.700 658,000 1,106,480 1.6816 1.653 1.653 1.663 1.644 1.673 668,597 1.6549 0.00%
2005-04-20 0 1.680 1.670 1.700 1.670 1.730 4,706,000 8,032,000 1.7068 1.653 1.644 1.673 1.644 1.703 4,781,789 1.6797 -0.59%
2005-04-19 0 1.690 1.680 1.690 1.690 1.720 1,106,000 1,885,460 1.7048 1.663 1.653 1.663 1.663 1.693 1,123,812 1.6777 0.00%
2005-04-18 0 1.690 1.690 1.700 1.690 1.700 4,092,000 6,929,380 1.6934 1.663 1.663 1.673 1.663 1.673 4,157,901 1.6666 -1.17%
2005-04-15 0 1.710 1.710 1.730 1.710 1.730 3,930,000 6,760,280 1.7202 1.683 1.683 1.703 1.683 1.703 3,993,292 1.6929 -1.72%
2005-04-14 0 1.740 1.730 1.750 1.720 1.750 2,711,085 4,702,114 1.7344 1.712 1.703 1.722 1.693 1.722 2,754,747 1.7069 0.00%
2005-04-13 0 1.740 1.720 1.740 1.720 1.740 1,518,000 2,630,280 1.7327 1.712 1.693 1.712 1.693 1.712 1,542,447 1.7053 1.16%
2005-04-12 0 1.720 1.710 1.720 1.700 1.740 988,000 1,691,060 1.7116 1.693 1.683 1.693 1.673 1.712 1,003,912 1.6845 0.00%
2005-04-11 0 1.720 1.700 1.720 1.690 1.740 1,506,000 2,572,580 1.7082 1.693 1.673 1.693 1.663 1.712 1,530,254 1.6811 0.00%
2005-04-08 0 1.720 1.710 1.730 1.710 1.740 3,224,000 5,580,040 1.7308 1.693 1.683 1.703 1.683 1.712 3,275,922 1.7033 0.58%
2005-04-07 0 1.710 1.710 1.720 1.710 1.720 1,258,000 2,158,660 1.7159 1.683 1.683 1.693 1.683 1.693 1,278,260 1.6887 0.59%
2005-04-06 0 1.700 1.690 1.700 1.690 1.720 1,172,137 2,003,834 1.7096 1.673 1.663 1.673 1.663 1.693 1,191,014 1.6825 -1.73%
2005-04-04 0 1.730 1.710 1.730 1.710 1.760 6,948,000 11,999,061 1.7270 1.703 1.683 1.703 1.683 1.732 7,059,896 1.6996 -1.70%
2005-04-01 0 1.760 1.760 1.770 1.680 1.780 4,792,000 8,268,760 1.7255 1.732 1.732 1.742 1.653 1.752 4,869,174 1.6982 2.92%
2005-03-31 0 1.710 1.690 1.710 1.680 1.720 6,588,000 11,214,980 1.7023 1.683 1.663 1.683 1.653 1.693 6,694,099 1.6754 0.59%
2005-03-30 0 1.700 1.700 1.710 1.690 1.730 2,792,000 4,767,820 1.7077 1.673 1.673 1.683 1.663 1.703 2,836,965 1.6806 -2.30%
2005-03-29 0 1.740 1.740 1.750 1.730 1.760 2,654,915 4,615,676 1.7385 1.712 1.712 1.722 1.703 1.732 2,697,672 1.7110 -0.57%
2005-03-24 0 1.750 1.750 1.760 1.730 1.780 1,544,000 2,712,880 1.7570 1.722 1.722 1.732 1.703 1.752 1,568,866 1.7292 -2.23%
2005-03-23 0 1.790 1.770 1.780 1.720 1.790 8,316,000 14,646,640 1.7613 1.762 1.742 1.752 1.693 1.762 8,449,928 1.7333 1.70%
2005-03-22 0 1.760 1.760 1.770 1.690 1.760 9,231,000 16,068,940 1.7408 1.732 1.732 1.742 1.663 1.732 9,379,664 1.7132 1.73%
2005-03-21 0 1.730 1.710 1.730 1.680 1.740 5,306,000 9,068,700 1.7091 1.703 1.683 1.703 1.653 1.712 5,391,452 1.6821 0.00%
2005-03-18 0 1.730 1.720 1.730 1.720 1.790 7,632,000 13,356,080 1.7500 1.703 1.693 1.703 1.693 1.762 7,754,912 1.7223 -0.57%
2005-03-17 0 1.740 1.730 1.740 1.710 1.790 31,196,000 54,213,704 1.7378 1.712 1.703 1.712 1.683 1.762 31,698,407 1.7103 -3.33%
2005-03-16 0 1.800 1.800 1.810 1.680 1.860 76,536,000 135,086,200 1.7650 1.771 1.771 1.781 1.653 1.831 77,768,600 1.7370 11.11%
2005-03-15 0 1.620 1.610 1.620 1.610 1.640 1,168,000 1,892,720 1.6205 1.594 1.584 1.594 1.584 1.614 1,186,810 1.5948 -1.22%
2005-03-14 0 1.640 1.630 1.640 1.630 1.650 1,380,000 2,261,260 1.6386 1.614 1.604 1.614 1.604 1.624 1,402,225 1.6126 -0.61%
2005-03-11 0 1.650 1.640 1.650 1.610 1.660 3,834,000 6,275,580 1.6368 1.624 1.614 1.624 1.584 1.634 3,895,746 1.6109 2.48%
2005-03-10 0 1.610 1.610 1.620 1.600 1.630 1,436,000 2,315,340 1.6124 1.584 1.584 1.594 1.575 1.604 1,459,127 1.5868 -1.23%
2005-03-09 0 1.630 1.620 1.630 1.590 1.630 5,076,000 8,206,120 1.6167 1.604 1.594 1.604 1.565 1.604 5,157,748 1.5910 2.52%
2005-03-08 0 1.590 1.580 1.590 1.580 1.600 5,784,000 9,169,680 1.5854 1.565 1.555 1.565 1.555 1.575 5,877,150 1.5602 -0.62%
2005-03-07 0 1.600 1.590 1.600 1.580 1.650 9,986,000 15,952,200 1.5975 1.575 1.565 1.575 1.555 1.624 10,146,823 1.5721 -3.03%
2005-03-04 0 1.650 1.640 1.650 1.640 1.680 1,816,000 3,004,680 1.6546 1.624 1.614 1.624 1.614 1.653 1,845,246 1.6283 -0.60%
2005-03-03 0 1.660 1.660 1.670 1.660 1.680 2,362,611 3,945,230 1.6699 1.634 1.634 1.644 1.634 1.653 2,400,660 1.6434 -0.60%
2005-03-02 0 1.670 1.650 1.680 1.650 1.740 4,658,000 7,854,220 1.6862 1.644 1.624 1.653 1.624 1.712 4,733,016 1.6595 -4.02%
2005-03-01 0 1.740 1.730 1.740 1.710 1.740 5,886,000 10,149,960 1.7244 1.712 1.703 1.712 1.683 1.712 5,980,793 1.6971 0.58%
2005-02-28 0 1.730 1.730 1.740 1.720 1.780 3,018,000 5,290,660 1.7530 1.703 1.703 1.712 1.693 1.752 3,066,604 1.7253 -0.57%
2005-02-25 0 1.740 1.740 1.750 1.740 1.760 4,140,000 7,186,720 1.7359 1.712 1.712 1.722 1.712 1.732 4,206,674 1.7084 0.58%
2005-02-24 0 1.730 1.730 1.740 1.700 1.740 1,020,000 1,758,120 1.7236 1.703 1.703 1.712 1.673 1.712 1,036,427 1.6963 1.76%
2005-02-23 0 1.700 1.690 1.710 1.680 1.720 3,602,000 6,120,340 1.6992 1.673 1.663 1.683 1.653 1.693 3,660,010 1.6722 -2.30%
2005-02-22 0 1.740 1.730 1.740 1.720 1.750 1,594,000 2,769,280 1.7373 1.712 1.703 1.712 1.693 1.722 1,619,671 1.7098 0.58%
2005-02-21 0 1.730 1.720 1.730 1.730 1.780 3,154,000 5,553,059 1.7606 1.703 1.693 1.703 1.703 1.752 3,204,795 1.7327 -2.81%
2005-02-18 0 1.780 1.770 1.780 1.720 1.820 13,018,000 23,071,320 1.7723 1.752 1.742 1.752 1.693 1.791 13,227,653 1.7442 3.49%
2005-02-17 0 1.720 1.710 1.730 1.710 1.740 6,130,000 10,545,160 1.7203 1.693 1.683 1.703 1.683 1.712 6,228,723 1.6930 0.00%
2005-02-16 0 1.720 1.720 1.730 1.630 1.770 8,786,000 14,935,500 1.6999 1.693 1.693 1.703 1.604 1.742 8,927,497 1.6730 6.17%
2005-02-15 0 1.620 1.600 1.620 1.600 1.650 1,934,000 3,114,720 1.6105 1.594 1.575 1.594 1.575 1.624 1,965,147 1.5850 -0.61%
2005-02-14 0 1.630 1.620 1.630 1.600 1.640 1,796,000 2,913,640 1.6223 1.604 1.594 1.604 1.575 1.614 1,824,924 1.5966 -0.61%
2005-02-08 0 1.640 1.640 1.650 1.620 1.640 100,000 162,440 1.6244 1.614 1.614 1.624 1.594 1.614 101,610 1.5987 0.00%
2005-02-07 0 1.640 1.640 1.650 1.620 1.660 972,000 1,592,480 1.6384 1.614 1.614 1.624 1.594 1.634 987,654 1.6124 0.61%
2005-02-04 0 1.630 1.620 1.640 1.610 1.660 1,614,000 2,638,860 1.6350 1.604 1.594 1.614 1.584 1.634 1,639,993 1.6091 1.24%
2005-02-03 0 1.610 1.610 1.620 1.610 1.640 1,909,185 3,107,983 1.6279 1.584 1.584 1.594 1.584 1.614 1,939,932 1.6021 -1.83%
2005-02-02 0 1.640 1.630 1.640 1.620 1.680 1,286,000 2,120,540 1.6489 1.614 1.604 1.614 1.594 1.653 1,306,711 1.6228 -1.80%
2005-02-01 0 1.670 1.670 1.700 1.670 1.700 878,000 1,478,620 1.6841 1.644 1.644 1.673 1.644 1.673 892,140 1.6574 -2.34%
2005-01-31 0 1.710 1.710 1.720 1.710 1.720 581,000 993,490 1.7100 1.683 1.683 1.693 1.683 1.693 590,357 1.6829 0.00%
2005-01-28 0 1.710 1.710 1.720 1.700 1.730 930,000 1,595,200 1.7153 1.683 1.683 1.693 1.673 1.703 944,978 1.6881 0.00%
2005-01-27 0 1.710 1.700 1.720 1.700 1.710 704,000 1,203,580 1.7096 1.683 1.673 1.693 1.673 1.683 715,338 1.6825 -0.58%
2005-01-26 0 1.720 1.700 1.720 1.700 1.720 332,000 565,740 1.7040 1.693 1.673 1.693 1.673 1.693 337,347 1.6770 0.58%
2005-01-25 0 1.710 1.710 1.720 1.680 1.720 2,646,000 4,503,700 1.7021 1.683 1.683 1.693 1.653 1.693 2,688,613 1.6751 1.79%
2005-01-24 0 1.680 1.670 1.680 1.660 1.700 2,160,000 3,634,720 1.6827 1.653 1.644 1.653 1.634 1.673 2,194,786 1.6561 -1.75%
2005-01-21 0 1.710 1.700 1.710 1.700 1.720 608,000 1,033,920 1.7005 1.683 1.673 1.683 1.673 1.693 617,792 1.6736 -0.58%
2005-01-20 0 1.720 1.700 1.720 1.680 1.720 1,392,000 2,355,140 1.6919 1.693 1.673 1.693 1.653 1.693 1,414,418 1.6651 1.18%
2005-01-19 0 1.700 1.680 1.700 1.680 1.700 1,389,400 2,338,816 1.6833 1.673 1.653 1.673 1.653 1.673 1,411,776 1.6566 1.19%
2005-01-18 0 1.680 1.670 1.690 1.660 1.700 524,000 876,380 1.6725 1.653 1.644 1.663 1.634 1.673 532,439 1.6460 -1.18%
2005-01-17 0 1.700 1.700 1.710 1.700 1.700 590,000 1,003,000 1.7000 1.673 1.673 1.683 1.673 1.673 599,502 1.6731 0.00%
2005-01-14 0 1.700 1.700 1.720 1.700 1.740 1,330,000 2,267,760 1.7051 1.673 1.673 1.693 1.673 1.712 1,351,419 1.6781 -2.86%
2005-01-13 0 1.750 1.740 1.750 1.710 1.750 2,240,000 3,887,260 1.7354 1.722 1.712 1.722 1.683 1.722 2,276,075 1.7079 2.34%
2005-01-12 0 1.710 1.700 1.720 1.640 1.720 3,432,000 5,737,960 1.6719 1.683 1.673 1.693 1.614 1.693 3,487,272 1.6454 3.64%
2005-01-11 0 1.650 1.650 1.660 1.640 1.720 7,397,000 12,320,800 1.6656 1.624 1.624 1.634 1.614 1.693 7,516,127 1.6392 -3.51%
2005-01-10 0 1.710 1.710 1.730 1.700 1.750 2,332,000 4,017,220 1.7227 1.683 1.683 1.703 1.673 1.722 2,369,556 1.6953 -2.29%
2005-01-07 0 1.750 1.750 1.760 1.650 1.820 6,886,000 11,840,100 1.7194 1.722 1.722 1.732 1.624 1.791 6,996,898 1.6922 -1.69%
2005-01-06 0 1.780 1.780 1.790 1.770 1.810 7,302,000 13,134,380 1.7987 1.752 1.752 1.762 1.742 1.781 7,419,598 1.7702 0.00%
2005-01-05 0 1.780 1.780 1.790 1.740 1.840 13,080,000 23,473,800 1.7946 1.752 1.752 1.762 1.712 1.811 13,290,651 1.7662 -1.66%
2005-01-04 0 1.810 1.800 1.820 1.730 1.850 94,248,000 163,544,660 1.7353 1.781 1.771 1.791 1.703 1.821 95,765,849 1.7078 4.02%
2005-01-03 0 1.740 1.740 1.750 1.620 1.740 6,508,000 11,059,260 1.6993 1.712 1.712 1.722 1.594 1.712 6,612,810 1.6724 7.41%
2004-12-31 0 1.620 1.620 1.630 1.610 1.630 90,000 145,520 1.6169 1.594 1.594 1.604 1.584 1.604 91,449 1.5913 0.00%
2004-12-30 0 1.620 1.610 1.620 1.620 1.640 1,136,000 1,850,440 1.6289 1.594 1.584 1.594 1.594 1.614 1,154,295 1.6031 -0.61%
2004-12-29 0 1.630 1.620 1.630 1.600 1.690 800,000 1,325,480 1.6569 1.604 1.594 1.604 1.575 1.663 812,884 1.6306 1.87%
2004-12-28 0 1.600 1.600 1.610 1.560 1.610 5,872,000 9,349,900 1.5923 1.575 1.575 1.584 1.535 1.584 5,966,568 1.5670 0.00%
2004-12-24 0 1.600 1.600 1.610 1.600 1.610 2,327,000 3,724,400 1.6005 1.575 1.575 1.584 1.575 1.584 2,364,476 1.5751 -0.62%
2004-12-23 0 1.610 1.600 1.610 1.600 1.630 942,000 1,517,440 1.6109 1.584 1.575 1.584 1.575 1.604 957,171 1.5853 -1.23%
2004-12-22 0 1.630 1.620 1.630 1.630 1.650 240,000 393,160 1.6382 1.604 1.594 1.604 1.604 1.624 243,865 1.6122 -0.61%
2004-12-21 0 1.640 1.630 1.650 1.600 1.640 972,000 1,566,080 1.6112 1.614 1.604 1.624 1.575 1.614 987,654 1.5857 1.86%
2004-12-20 0 1.610 1.610 1.620 1.590 1.630 2,316,000 3,740,420 1.6150 1.584 1.584 1.594 1.565 1.604 2,353,299 1.5894 -1.83%
2004-12-17 0 1.640 1.630 1.640 1.620 1.650 1,134,000 1,856,860 1.6374 1.614 1.604 1.614 1.594 1.624 1,152,263 1.6115 -1.20%
2004-12-16 0 1.660 1.650 1.670 1.640 1.680 2,656,000 4,427,040 1.6668 1.634 1.624 1.644 1.614 1.653 2,698,774 1.6404 -0.60%
2004-12-15 0 1.670 1.650 1.670 1.620 1.670 1,898,000 3,130,720 1.6495 1.644 1.624 1.644 1.594 1.644 1,928,567 1.6233 2.45%
2004-12-14 0 1.630 1.630 1.640 1.630 1.660 1,246,000 2,056,040 1.6501 1.604 1.604 1.614 1.604 1.634 1,266,067 1.6240 -0.61%
2004-12-13 0 1.640 1.620 1.640 1.600 1.640 824,000 1,329,600 1.6136 1.614 1.594 1.614 1.575 1.614 837,270 1.5880 1.86%
2004-12-10 0 1.610 1.610 1.620 1.610 1.630 2,844,000 4,606,460 1.6197 1.584 1.584 1.594 1.584 1.604 2,889,802 1.5940 -1.23%
2004-12-09 0 1.630 1.620 1.640 1.620 1.640 2,077,727 3,375,030 1.6244 1.604 1.594 1.614 1.594 1.614 2,111,188 1.5986 1.24%
2004-12-08 0 1.610 1.610 1.620 1.590 1.660 6,022,000 9,823,500 1.6313 1.584 1.584 1.594 1.565 1.634 6,118,983 1.6054 -1.23%
2004-12-07 0 1.630 1.630 1.640 1.620 1.680 3,174,000 5,203,720 1.6395 1.604 1.604 1.614 1.594 1.653 3,225,117 1.6135 -2.40%
2004-12-06 0 1.670 1.670 1.680 1.660 1.710 6,266,000 10,529,280 1.6804 1.644 1.644 1.653 1.634 1.683 6,366,913 1.6537 0.00%
2004-12-03 0 1.670 1.670 1.680 1.650 1.680 5,266,000 8,795,440 1.6702 1.644 1.644 1.653 1.624 1.653 5,350,808 1.6438 2.45%
2004-12-02 0 1.630 1.630 1.640 1.610 1.690 4,769,000 7,808,170 1.6373 1.604 1.604 1.614 1.584 1.663 4,845,804 1.6113 -1.21%
2004-12-01 0 1.650 1.640 1.650 1.600 1.660 2,834,000 4,623,040 1.6313 1.624 1.614 1.624 1.575 1.634 2,879,641 1.6054 1.85%
2004-11-30 0 1.620 1.620 1.630 1.610 1.750 7,012,000 11,541,000 1.6459 1.594 1.594 1.604 1.584 1.722 7,124,927 1.6198 -7.43%
2004-11-29 0 1.750 1.750 1.760 1.740 1.760 700,000 1,227,760 1.7539 1.722 1.722 1.732 1.712 1.732 711,273 1.7261 1.16%
2004-11-26 0 1.730 1.730 1.750 1.730 1.780 1,058,000 1,848,320 1.7470 1.703 1.703 1.722 1.703 1.752 1,075,039 1.7193 0.00%
2004-11-25 0 1.730 1.730 1.740 1.720 1.810 2,362,000 4,137,300 1.7516 1.703 1.703 1.712 1.693 1.781 2,400,040 1.7238 -3.89%
2004-11-24 0 1.800 1.780 1.810 1.800 1.870 1,852,000 3,394,700 1.8330 1.771 1.752 1.781 1.771 1.840 1,881,826 1.8039 -2.17%
2004-11-23 0 1.840 1.840 1.850 1.800 1.860 13,160,000 24,031,020 1.8261 1.811 1.811 1.821 1.771 1.831 13,371,940 1.7971 1.66%
2004-11-22 0 1.810 1.800 1.810 1.750 1.880 10,634,000 19,233,880 1.8087 1.781 1.771 1.781 1.722 1.850 10,805,259 1.7800 0.56%
2004-11-19 0 1.800 1.790 1.810 1.710 1.810 8,062,000 14,108,100 1.7500 1.771 1.762 1.781 1.683 1.781 8,191,837 1.7222 5.26%
2004-11-18 0 1.710 1.700 1.710 1.690 1.750 4,938,000 8,426,820 1.7065 1.683 1.673 1.683 1.663 1.722 5,017,526 1.6795 3.64%
2004-11-17 0 1.650 1.650 1.660 1.650 1.660 624,000 1,030,460 1.6514 1.624 1.624 1.634 1.624 1.634 634,049 1.6252 -1.20%
2004-11-16 0 1.670 1.660 1.670 1.670 1.690 1,122,000 1,883,740 1.6789 1.644 1.634 1.644 1.644 1.663 1,140,070 1.6523 -1.76%
2004-11-15 0 1.700 1.690 1.700 1.680 1.700 1,656,000 2,797,380 1.6892 1.673 1.663 1.673 1.653 1.673 1,682,670 1.6625 0.59%
2004-11-12 0 1.690 1.670 1.690 1.660 1.690 3,128,000 5,240,700 1.6754 1.663 1.644 1.663 1.634 1.663 3,178,376 1.6489 1.81%
2004-11-11 0 1.660 1.660 1.670 1.660 1.700 916,000 1,534,520 1.6752 1.634 1.634 1.644 1.634 1.673 930,752 1.6487 -0.60%
2004-11-10 0 1.670 1.670 1.680 1.650 1.720 2,614,000 4,391,020 1.6798 1.644 1.644 1.653 1.624 1.693 2,656,098 1.6532 1.83%
2004-11-09 0 1.640 1.630 1.650 1.620 1.680 3,214,000 5,267,480 1.6389 1.614 1.604 1.624 1.594 1.653 3,265,761 1.6129 -2.38%
2004-11-08 0 1.680 1.670 1.680 1.650 1.710 2,946,000 4,916,360 1.6688 1.653 1.644 1.653 1.624 1.683 2,993,445 1.6424 -2.33%
2004-11-05 0 1.720 1.720 1.730 1.690 1.760 8,770,000 15,150,060 1.7275 1.693 1.693 1.703 1.663 1.732 8,911,239 1.7001 1.18%
2004-11-04 0 1.700 1.690 1.700 1.630 1.720 15,622,000 26,366,980 1.6878 1.673 1.663 1.673 1.604 1.693 15,873,590 1.6611 3.03%
2004-11-03 0 1.650 1.640 1.650 1.600 1.660 6,810,000 11,146,700 1.6368 1.624 1.614 1.624 1.575 1.634 6,919,674 1.6109 3.12%
2004-11-02 0 1.600 1.590 1.610 1.520 1.610 5,722,000 9,001,120 1.5731 1.575 1.565 1.584 1.496 1.584 5,814,152 1.5481 6.67%
2004-11-01 0 1.500 1.490 1.510 1.480 1.500 1,252,000 1,854,800 1.4815 1.476 1.466 1.486 1.457 1.476 1,272,163 1.4580 0.00%
2004-10-29 0 1.500 1.500 1.510 1.480 1.520 1,754,000 2,635,280 1.5024 1.476 1.476 1.486 1.457 1.496 1,782,248 1.4786 -1.32%
2004-10-28 0 1.520 1.510 1.520 1.500 1.530 1,582,000 2,400,080 1.5171 1.496 1.486 1.496 1.476 1.506 1,607,478 1.4931 2.01%
2004-10-27 0 1.490 1.480 1.490 1.470 1.500 1,292,000 1,926,800 1.4913 1.466 1.457 1.466 1.447 1.476 1,312,807 1.4677 0.00%
2004-10-26 0 1.490 1.480 1.490 1.460 1.490 1,050,000 1,558,200 1.4840 1.466 1.457 1.466 1.437 1.466 1,066,910 1.4605 -0.67%
2004-10-25 0 1.500 1.500 1.510 1.480 1.520 2,632,000 3,935,960 1.4954 1.476 1.476 1.486 1.457 1.496 2,674,388 1.4717 -3.85%
2004-10-21 0 1.560 1.550 1.560 1.530 1.640 3,765,344 5,923,018 1.5730 1.535 1.525 1.535 1.506 1.614 3,825,984 1.5481 -2.50%
2004-10-20 0 1.600 1.600 1.620 1.570 1.670 7,522,000 12,349,540 1.6418 1.575 1.575 1.594 1.545 1.644 7,643,141 1.6158 0.00%
2004-10-19 0 1.600 1.590 1.600 1.570 1.610 2,066,000 3,307,400 1.6009 1.575 1.565 1.575 1.545 1.584 2,099,273 1.5755 1.91%
2004-10-18 0 1.570 1.560 1.570 1.550 1.600 904,000 1,416,140 1.5665 1.545 1.535 1.545 1.525 1.575 918,559 1.5417 -2.48%
2004-10-15 0 1.610 1.600 1.620 1.600 1.630 3,312,000 5,350,600 1.6155 1.584 1.575 1.594 1.575 1.604 3,365,339 1.5899 0.62%
2004-10-14 0 1.600 1.600 1.620 1.520 1.650 12,042,000 19,297,640 1.6025 1.575 1.575 1.594 1.496 1.624 12,235,934 1.5771 3.23%
2004-10-13 0 1.550 1.540 1.550 1.530 1.580 8,156,000 12,694,320 1.5564 1.525 1.516 1.525 1.506 1.555 8,287,351 1.5318 0.00%
2004-10-12 0 1.550 1.550 1.560 1.550 1.570 2,420,000 3,760,900 1.5541 1.525 1.525 1.535 1.525 1.545 2,458,974 1.5295 1.31%
2004-10-11 0 1.530 1.530 1.540 1.520 1.560 4,268,000 6,550,415 1.5348 1.506 1.506 1.516 1.496 1.535 4,336,735 1.5104 0.00%
2004-10-08 0 1.530 1.530 1.540 1.490 1.560 4,554,000 6,974,440 1.5315 1.506 1.506 1.516 1.466 1.535 4,627,341 1.5072 -2.55%
2004-10-07 0 1.570 1.570 1.580 1.470 1.590 12,466,000 19,216,300 1.5415 1.545 1.545 1.555 1.447 1.565 12,666,763 1.5171 6.80%
2004-10-06 0 1.470 1.460 1.470 1.440 1.470 2,464,000 3,596,100 1.4595 1.447 1.437 1.447 1.417 1.447 2,503,682 1.4363 2.80%
2004-10-05 0 1.430 1.430 1.440 1.430 1.450 1,272,000 1,826,740 1.4361 1.407 1.407 1.417 1.407 1.427 1,292,485 1.4134 -1.38%
2004-10-04 0 1.450 1.440 1.450 1.430 1.450 1,692,000 2,437,300 1.4405 1.427 1.417 1.427 1.407 1.427 1,719,249 1.4177 0.69%
2004-09-30 0 1.440 1.430 1.440 1.400 1.440 822,000 1,173,680 1.4278 1.417 1.407 1.417 1.378 1.417 835,238 1.4052 0.00%
2004-09-28 0 1.440 1.430 1.440 1.400 1.450 788,000 1,126,500 1.4296 1.417 1.407 1.417 1.378 1.427 800,691 1.4069 0.42%
2004-09-27 0 1.440 1.440 1.450 1.430 1.440 966,000 1,387,500 1.4363 1.411 1.411 1.421 1.401 1.411 985,664 1.4077 -0.69%
2004-09-24 0 1.450 1.440 1.450 1.420 1.480 2,460,000 3,546,040 1.4415 1.421 1.411 1.421 1.392 1.450 2,510,077 1.4127 -2.03%
2004-09-23 0 1.480 1.480 1.490 1.470 1.490 2,030,000 3,005,480 1.4805 1.450 1.450 1.460 1.441 1.460 2,071,323 1.4510 -1.33%
2004-09-22 0 1.500 1.500 1.510 1.470 1.510 8,512,000 12,791,520 1.5028 1.470 1.470 1.480 1.441 1.480 8,685,273 1.4728 1.35%
2004-09-21 0 1.480 1.480 1.490 1.450 1.480 6,960,000 10,195,640 1.4649 1.450 1.450 1.460 1.421 1.450 7,101,680 1.4357 2.07%
2004-09-20 0 1.450 1.450 1.460 1.430 1.500 6,340,000 9,197,760 1.4508 1.421 1.421 1.431 1.401 1.470 6,469,059 1.4218 -2.68%
2004-09-17 0 1.490 1.490 1.500 1.470 1.510 5,392,000 8,051,580 1.4932 1.460 1.460 1.470 1.441 1.480 5,501,761 1.4635 -1.32%
2004-09-16 0 1.510 1.500 1.520 1.470 1.520 12,464,000 18,645,100 1.4959 1.480 1.470 1.490 1.441 1.490 12,717,721 1.4661 0.67%
2004-09-15 0 1.500 1.490 1.500 1.320 1.500 24,884,000 36,207,340 1.4550 1.470 1.460 1.470 1.294 1.470 25,390,547 1.4260 11.94%
2004-09-14 0 1.340 1.330 1.340 1.320 1.340 1,514,000 2,020,340 1.3344 1.313 1.303 1.313 1.294 1.313 1,544,819 1.3078 0.00%
2004-09-13 0 1.340 1.330 1.340 1.320 1.340 1,834,000 2,437,820 1.3292 1.313 1.303 1.313 1.294 1.313 1,871,333 1.3027 1.52%
2004-09-10 0 1.320 1.320 1.330 1.290 1.330 2,222,000 2,921,980 1.3150 1.294 1.294 1.303 1.264 1.303 2,267,232 1.2888 0.00%
2004-09-09 0 1.320 1.310 1.330 1.310 1.350 7,152,000 9,469,720 1.3241 1.294 1.284 1.303 1.284 1.323 7,297,588 1.2977 3.13%
2004-09-08 0 1.280 1.280 1.290 1.280 1.290 1,440,000 1,857,160 1.2897 1.254 1.254 1.264 1.254 1.264 1,469,313 1.2640 -1.54%
2004-09-07 0 1.300 1.290 1.300 1.280 1.300 586,000 758,140 1.2938 1.274 1.264 1.274 1.254 1.274 597,929 1.2679 1.56%
2004-09-06 0 1.280 1.280 1.290 1.280 1.300 620,000 797,500 1.2863 1.254 1.254 1.264 1.254 1.274 632,621 1.2606 -1.54%
2004-09-03 0 1.300 1.300 1.310 1.280 1.310 128,000 166,300 1.2992 1.274 1.274 1.284 1.254 1.284 130,606 1.2733 0.00%
2004-09-02 0 1.300 1.290 1.310 1.300 1.320 1,740,000 2,277,060 1.3087 1.274 1.264 1.284 1.274 1.294 1,775,420 1.2825 -2.26%
2004-09-01 0 1.330 1.320 1.330 1.280 1.330 2,284,000 2,984,300 1.3066 1.303 1.294 1.303 1.254 1.303 2,330,494 1.2805 3.91%
2004-08-31 0 1.280 1.260 1.280 1.270 1.280 452,000 575,200 1.2726 1.254 1.235 1.254 1.245 1.254 461,201 1.2472 0.00%
2004-08-30 0 1.280 1.270 1.280 1.280 1.300 850,000 1,097,700 1.2914 1.254 1.245 1.254 1.254 1.274 867,303 1.2656 -1.54%
2004-08-27 0 1.300 1.290 1.300 1.260 1.320 8,884,000 11,474,980 1.2916 1.274 1.264 1.274 1.235 1.294 9,064,846 1.2659 3.17%
2004-08-26 0 1.260 1.260 1.270 1.230 1.270 10,340,000 12,980,840 1.2554 1.235 1.235 1.245 1.205 1.245 10,550,484 1.2304 1.61%
2004-08-25 0 1.240 1.220 1.230 1.210 1.240 3,970,000 4,879,780 1.2292 1.215 1.196 1.205 1.186 1.215 4,050,815 1.2046 2.48%
2004-08-24 0 1.210 1.200 1.210 1.200 1.220 2,242,000 2,700,880 1.2047 1.186 1.176 1.186 1.176 1.196 2,287,639 1.1806 0.83%
2004-08-23 0 1.200 1.190 1.200 1.200 1.220 756,000 911,200 1.2053 1.176 1.166 1.176 1.176 1.196 771,389 1.1812 0.00%
2004-08-20 0 1.200 1.190 1.200 1.200 1.200 134,000 160,800 1.2000 1.176 1.166 1.176 1.176 1.176 136,728 1.1761 0.00%
2004-08-19 0 1.200 1.180 1.200 1.190 1.220 2,458,000 2,944,980 1.1981 1.176 1.156 1.176 1.166 1.196 2,508,036 1.1742 0.00%
2004-08-18 0 1.200 1.190 1.200 1.190 1.200 334,000 400,780 1.1999 1.176 1.166 1.176 1.166 1.176 340,799 1.1760 0.00%
2004-08-17 0 1.200 1.200 1.220 1.190 1.200 162,000 194,300 1.1994 1.176 1.176 1.196 1.166 1.176 165,298 1.1755 0.84%
2004-08-16 0 1.190 1.180 1.200 1.180 1.210 318,000 378,100 1.1890 1.166 1.156 1.176 1.156 1.186 324,473 1.1653 -1.65%
2004-08-13 0 1.210 1.200 1.210 1.200 1.210 888,000 1,066,180 1.2007 1.186 1.176 1.186 1.176 1.186 906,076 1.1767 0.00%
2004-08-12 0 1.210 1.200 1.210 1.200 1.230 1,798,000 2,172,720 1.2084 1.186 1.176 1.186 1.176 1.205 1,834,601 1.1843 -3.20%
2004-08-11 0 1.250 1.240 1.250 1.240 1.260 1,282,000 1,596,500 1.2453 1.225 1.215 1.225 1.215 1.235 1,308,097 1.2205 0.00%
2004-08-10 0 1.250 1.240 1.250 1.240 1.250 994,000 1,241,480 1.2490 1.225 1.215 1.225 1.215 1.225 1,014,234 1.2241 -0.79%
2004-08-09 0 1.260 1.250 1.270 1.240 1.260 204,000 255,480 1.2524 1.235 1.225 1.245 1.215 1.235 208,153 1.2274 0.00%
2004-08-06 0 1.260 1.250 1.260 1.240 1.260 548,000 686,176 1.2521 1.235 1.225 1.235 1.215 1.235 559,155 1.2272 0.00%
2004-08-05 0 1.260 1.240 1.260 1.240 1.260 628,000 785,460 1.2507 1.235 1.215 1.235 1.215 1.235 640,784 1.2258 1.61%
2004-08-04 0 1.240 1.240 1.250 1.220 1.240 356,000 437,620 1.2293 1.215 1.215 1.225 1.196 1.215 363,247 1.2047 -0.80%
2004-08-03 0 1.250 1.240 1.260 1.240 1.250 504,000 629,500 1.2490 1.225 1.215 1.235 1.215 1.225 514,260 1.2241 -1.57%
2004-08-02 0 1.270 1.270 1.280 1.260 1.280 1,026,000 1,304,020 1.2710 1.245 1.245 1.254 1.235 1.254 1,046,886 1.2456 -2.31%
2004-07-30 0 1.300 1.260 1.330 1.240 1.300 1,090,000 1,386,300 1.2718 1.274 1.235 1.303 1.215 1.274 1,112,188 1.2465 4.00%
2004-07-29 0 1.250 1.240 1.260 1.220 1.250 878,000 1,090,120 1.2416 1.225 1.215 1.235 1.196 1.225 895,873 1.2168 0.00%
2004-07-28 0 1.250 1.240 1.250 1.240 1.250 94,000 117,020 1.2449 1.225 1.215 1.225 1.215 1.225 95,913 1.2201 1.63%
2004-07-27 0 1.230 1.230 1.250 1.230 1.250 578,000 711,540 1.2310 1.205 1.205 1.225 1.205 1.225 589,766 1.2065 -0.81%
2004-07-26 0 1.240 1.240 1.250 1.230 1.250 216,000 266,640 1.2344 1.215 1.215 1.225 1.205 1.225 220,397 1.2098 -1.59%
2004-07-23 0 1.260 1.250 1.260 1.250 1.260 544,000 684,520 1.2583 1.235 1.225 1.235 1.225 1.235 555,074 1.2332 0.00%
2004-07-22 0 1.260 1.250 1.260 1.250 1.270 1,432,000 1,809,220 1.2634 1.235 1.225 1.235 1.225 1.245 1,461,150 1.2382 0.00%
2004-07-21 0 1.260 1.260 1.270 1.240 1.270 722,000 903,000 1.2507 1.235 1.235 1.245 1.215 1.245 736,697 1.2257 2.44%
2004-07-20 0 1.230 1.220 1.240 1.230 1.240 144,000 177,760 1.2344 1.205 1.196 1.215 1.205 1.215 146,931 1.2098 -1.60%
2004-07-19 0 1.250 1.240 1.250 1.230 1.250 178,000 219,880 1.2353 1.225 1.215 1.225 1.205 1.225 181,623 1.2106 1.63%
2004-07-16 0 1.230 1.220 1.230 1.220 1.230 384,000 470,680 1.2257 1.205 1.196 1.205 1.196 1.205 391,817 1.2013 0.00%
2004-07-15 0 1.230 1.220 1.230 1.220 1.230 198,000 243,240 1.2285 1.205 1.196 1.205 1.196 1.205 202,031 1.2040 0.00%
2004-07-14 0 1.230 1.220 1.230 1.220 1.240 536,000 659,420 1.2303 1.205 1.196 1.205 1.196 1.215 546,911 1.2057 0.00%
2004-07-13 0 1.230 1.220 1.230 1.220 1.250 1,362,000 1,677,480 1.2316 1.205 1.196 1.205 1.196 1.225 1,389,725 1.2071 -1.60%
2004-07-12 0 1.250 1.240 1.250 1.250 1.270 1,264,000 1,582,980 1.2524 1.225 1.215 1.225 1.225 1.245 1,289,730 1.2274 0.81%
2004-07-09 0 1.240 1.230 1.240 1.240 1.270 2,216,000 2,769,200 1.2496 1.215 1.205 1.215 1.215 1.245 2,261,110 1.2247 -3.12%
2004-07-08 0 1.280 1.270 1.290 1.280 1.290 712,000 911,760 1.2806 1.254 1.245 1.264 1.254 1.264 726,494 1.2550 -0.78%
2004-07-07 0 1.290 1.280 1.290 1.280 1.290 2,720,000 3,520,540 1.2943 1.264 1.254 1.264 1.254 1.264 2,775,369 1.2685 -0.77%
2004-07-06 0 1.300 1.290 1.310 1.300 1.300 332,000 431,600 1.3000 1.274 1.264 1.284 1.274 1.274 338,758 1.2741 -0.76%
2004-07-05 0 1.310 1.310 1.320 1.290 1.310 984,000 1,284,480 1.3054 1.284 1.284 1.294 1.264 1.284 1,004,031 1.2793 0.00%
2004-07-02 0 1.310 1.300 1.310 1.270 1.310 1,240,000 1,606,560 1.2956 1.284 1.274 1.284 1.245 1.284 1,265,242 1.2698 1.55%
2004-06-30 0 1.290 1.290 1.300 1.260 1.300 2,272,000 2,924,120 1.2870 1.264 1.264 1.274 1.235 1.274 2,318,250 1.2613 2.38%
2004-06-29 0 1.260 1.250 1.260 1.250 1.270 202,000 254,720 1.2610 1.235 1.225 1.235 1.225 1.245 206,112 1.2358 0.00%
2004-06-28 0 1.260 1.250 1.270 1.260 1.260 40,000 50,400 1.2600 1.235 1.225 1.245 1.235 1.235 40,814 1.2349 0.00%
2004-06-25 0 1.260 1.250 1.260 1.250 1.280 558,000 701,580 1.2573 1.235 1.225 1.235 1.225 1.254 569,359 1.2322 -1.56%
2004-06-24 0 1.280 1.280 1.290 1.260 1.290 1,130,000 1,438,900 1.2734 1.254 1.254 1.264 1.235 1.264 1,153,003 1.2480 1.59%
2004-06-23 0 1.260 1.250 1.260 1.230 1.260 372,000 463,640 1.2463 1.235 1.225 1.235 1.205 1.235 379,573 1.2215 -0.79%
2004-06-21 0 1.270 1.230 1.280 1.220 1.270 1,750,000 2,166,340 1.2379 1.245 1.205 1.254 1.196 1.245 1,785,624 1.2132 -0.78%
2004-06-18 0 1.280 1.260 1.280 1.230 1.280 1,206,000 1,514,220 1.2556 1.254 1.235 1.254 1.205 1.254 1,230,550 1.2305 0.00%
2004-06-17 0 1.280 1.270 1.280 1.250 1.300 1,832,000 2,313,060 1.2626 1.254 1.245 1.254 1.225 1.274 1,869,293 1.2374 -1.54%
2004-06-16 0 1.300 1.300 1.310 1.270 1.300 2,074,000 2,671,480 1.2881 1.274 1.274 1.284 1.245 1.274 2,116,219 1.2624 0.00%
2004-06-15 0 1.300 1.290 1.300 1.270 1.300 450,000 577,100 1.2824 1.274 1.264 1.274 1.245 1.274 459,160 1.2569 0.00%
2004-06-14 0 1.300 1.290 1.300 1.270 1.310 738,000 946,780 1.2829 1.274 1.264 1.274 1.245 1.284 753,023 1.2573 0.00%
2004-06-11 0 1.300 1.290 1.300 1.300 1.300 100,000 130,000 1.3000 1.274 1.264 1.274 1.274 1.274 102,036 1.2741 0.00%
2004-06-10 0 1.300 1.300 1.310 1.290 1.300 186,000 241,660 1.2992 1.274 1.274 1.284 1.264 1.274 189,786 1.2733 -1.52%
2004-06-09 0 1.320 1.300 1.320 1.310 1.320 760,000 997,680 1.3127 1.294 1.274 1.294 1.284 1.294 775,471 1.2865 0.00%
2004-06-08 0 1.320 1.300 1.320 1.310 1.340 573,000 760,280 1.3268 1.294 1.274 1.294 1.284 1.313 584,664 1.3004 -0.75%
2004-06-07 0 1.330 1.330 1.340 1.300 1.340 1,188,000 1,574,240 1.3251 1.303 1.303 1.313 1.274 1.313 1,212,183 1.2987 2.31%
2004-06-04 0 1.300 1.300 1.320 1.280 1.300 402,000 520,880 1.2957 1.274 1.274 1.294 1.254 1.274 410,183 1.2699 1.56%
2004-06-03 0 1.280 1.250 1.310 1.240 1.320 1,576,000 2,047,320 1.2991 1.254 1.225 1.284 1.215 1.294 1,608,082 1.2731 -1.54%
2004-06-02 0 1.300 1.290 1.300 1.290 1.310 381,000 494,790 1.2987 1.274 1.264 1.274 1.264 1.284 388,756 1.2728 -1.52%
2004-06-01 0 1.320 1.300 1.320 1.300 1.340 1,254,000 1,655,800 1.3204 1.294 1.274 1.294 1.274 1.313 1,279,527 1.2941 0.00%
2004-05-31 0 1.320 1.310 1.320 1.300 1.320 1,446,000 1,890,340 1.3073 1.294 1.284 1.294 1.274 1.294 1,475,435 1.2812 -1.49%
2004-05-28 0 1.340 1.330 1.340 1.330 1.350 3,656,000 4,894,120 1.3387 1.313 1.303 1.313 1.303 1.323 3,730,423 1.3119 2.29%
2004-05-27 0 1.310 1.310 1.320 1.280 1.320 2,370,000 3,084,500 1.3015 1.284 1.284 1.294 1.254 1.294 2,418,244 1.2755 3.15%
2004-05-25 0 1.270 1.260 1.270 1.250 1.280 874,000 1,104,220 1.2634 1.245 1.235 1.245 1.225 1.254 891,791 1.2382 -0.78%
2004-05-24 0 1.280 1.270 1.280 1.260 1.290 1,394,000 1,772,100 1.2712 1.254 1.245 1.254 1.235 1.264 1,422,377 1.2459 2.40%
2004-05-21 0 1.250 1.250 1.260 1.220 1.250 872,000 1,076,640 1.2347 1.225 1.225 1.235 1.196 1.225 889,751 1.2100 2.12%
2004-05-20 0 1.230 1.220 1.230 1.200 1.230 582,000 705,780 1.2127 1.200 1.190 1.200 1.170 1.200 596,758 1.1827 0.00%
2004-05-19 0 1.230 1.220 1.230 1.210 1.230 532,000 648,440 1.2189 1.200 1.190 1.200 1.180 1.200 545,490 1.1887 4.24%
2004-05-18 0 1.180 1.180 1.190 1.120 1.180 1,504,000 1,742,120 1.1583 1.151 1.151 1.161 1.092 1.151 1,542,139 1.1297 0.85%
2004-05-17 0 1.170 1.150 1.180 1.120 1.190 3,150,000 3,627,580 1.1516 1.141 1.122 1.151 1.092 1.161 3,229,878 1.1231 -1.68%
2004-05-14 0 1.190 1.170 1.190 1.150 1.190 1,406,000 1,651,560 1.1747 1.161 1.141 1.161 1.122 1.161 1,441,653 1.1456 -0.83%
2004-05-13 0 1.200 1.180 1.210 1.160 1.210 7,882,000 9,413,900 1.1944 1.170 1.151 1.180 1.131 1.180 8,081,872 1.1648 -3.23%
2004-05-12 0 1.240 1.220 1.240 1.230 1.260 656,000 809,600 1.2341 1.209 1.190 1.209 1.200 1.229 672,635 1.2036 0.00%
2004-05-11 0 1.240 1.210 1.250 1.210 1.250 1,400,000 1,715,820 1.2256 1.209 1.180 1.219 1.180 1.219 1,435,501 1.1953 0.81%
2004-05-10 0 1.230 1.200 1.280 1.190 1.250 3,772,000 4,584,260 1.2153 1.200 1.170 1.248 1.161 1.219 3,867,651 1.1853 -1.60%
2004-05-07 0 1.250 1.250 1.260 1.230 1.260 1,090,000 1,350,140 1.2387 1.219 1.219 1.229 1.200 1.229 1,117,640 1.2080 -1.57%
2004-05-06 0 1.270 1.260 1.270 1.260 1.280 672,000 856,840 1.2751 1.239 1.229 1.239 1.229 1.248 689,041 1.2435 -0.78%
2004-05-05 0 1.280 1.270 1.280 1.230 1.280 2,642,000 3,333,220 1.2616 1.248 1.239 1.248 1.200 1.248 2,708,996 1.2304 1.59%
2004-05-04 0 1.260 1.250 1.260 1.210 1.260 1,058,000 1,318,820 1.2465 1.229 1.219 1.229 1.180 1.229 1,084,829 1.2157 4.13%
2004-05-03 0 1.210 1.210 1.220 1.190 1.220 3,182,000 3,835,900 1.2055 1.180 1.180 1.190 1.161 1.190 3,262,689 1.1757 -0.82%
2004-04-30 0 1.220 1.220 1.250 1.200 1.240 2,242,000 2,733,380 1.2192 1.190 1.190 1.219 1.170 1.209 2,298,853 1.1890 -2.40%
2004-04-29 0 1.250 1.240 1.250 1.230 1.290 4,042,000 5,033,740 1.2454 1.219 1.209 1.219 1.200 1.258 4,144,497 1.2146 -3.10%
2004-04-28 0 1.290 1.290 1.300 1.290 1.320 2,634,000 3,434,820 1.3040 1.258 1.258 1.268 1.258 1.287 2,700,793 1.2718 0.00%
2004-04-27 0 1.290 1.290 1.300 1.270 1.310 3,640,000 4,710,480 1.2941 1.258 1.258 1.268 1.239 1.278 3,732,303 1.2621 2.38%
2004-04-26 1 - - - - - 0 0 - 1.229 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 1.229 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 1.229 - - - - 0 - 0.00%
2004-04-21 0 1.260 1.260 1.270 1.230 1.280 5,954,000 7,450,100 1.2513 1.229 1.229 1.239 1.200 1.248 6,104,982 1.2203 0.00%
2004-04-20 0 1.260 1.250 1.260 1.240 1.340 6,774,000 8,720,540 1.2874 1.229 1.219 1.229 1.209 1.307 6,945,776 1.2555 -5.26%
2004-04-19 0 1.330 1.330 1.340 1.320 1.370 1,496,000 1,999,020 1.3362 1.297 1.297 1.307 1.287 1.336 1,533,936 1.3032 -2.21%
2004-04-16 0 1.360 1.360 1.370 1.340 1.380 3,492,000 4,761,040 1.3634 1.326 1.326 1.336 1.307 1.346 3,580,550 1.3297 1.49%
2004-04-15 0 1.340 1.330 1.340 1.320 1.350 2,462,000 3,281,680 1.3329 1.307 1.297 1.307 1.287 1.317 2,524,432 1.3000 2.29%
2004-04-14 0 1.310 1.310 1.330 1.310 1.380 3,348,000 4,467,800 1.3345 1.278 1.278 1.297 1.278 1.346 3,432,899 1.3015 -4.38%
2004-04-13 0 1.370 1.360 1.370 1.360 1.430 5,348,000 7,382,820 1.3805 1.336 1.326 1.336 1.326 1.395 5,483,615 1.3463 -3.52%
2004-04-08 0 1.420 1.410 1.420 1.390 1.430 4,416,000 6,231,240 1.4111 1.385 1.375 1.385 1.356 1.395 4,527,981 1.3762 -0.70%
2004-04-07 0 1.430 1.420 1.430 1.340 1.430 12,416,000 17,134,420 1.3800 1.395 1.385 1.395 1.307 1.395 12,730,846 1.3459 7.52%
2004-04-06 0 1.330 1.320 1.330 1.290 1.350 8,606,000 11,452,580 1.3308 1.297 1.287 1.297 1.258 1.317 8,824,232 1.2979 3.10%
2004-04-02 0 1.290 1.290 1.300 1.270 1.310 5,130,000 6,607,640 1.2880 1.258 1.258 1.268 1.239 1.278 5,260,087 1.2562 2.38%
2004-04-01 0 1.260 1.260 1.270 1.240 1.300 7,550,000 9,502,840 1.2587 1.229 1.229 1.239 1.209 1.268 7,741,453 1.2275 -2.33%
2004-03-31 0 1.290 1.290 1.300 1.280 1.330 6,106,000 7,954,780 1.3028 1.258 1.258 1.268 1.248 1.297 6,260,836 1.2706 -1.53%
2004-03-30 0 1.310 1.310 1.320 1.290 1.330 7,054,000 9,258,420 1.3125 1.278 1.278 1.287 1.258 1.297 7,232,876 1.2800 1.55%
2004-03-29 0 1.290 1.290 1.300 1.290 1.330 7,144,000 9,321,460 1.3048 1.258 1.258 1.268 1.258 1.297 7,325,158 1.2725 -4.44%
2004-03-26 0 1.350 1.340 1.350 1.340 1.440 8,812,000 12,113,620 1.3747 1.317 1.307 1.317 1.307 1.404 9,035,455 1.3407 -4.26%
2004-03-25 0 1.410 1.410 1.430 1.410 1.460 4,240,000 6,034,880 1.4233 1.375 1.375 1.395 1.375 1.424 4,347,518 1.3881 -2.76%
2004-03-24 0 1.450 1.440 1.460 1.430 1.480 6,268,000 9,066,140 1.4464 1.414 1.404 1.424 1.395 1.443 6,426,944 1.4106 -1.36%
2004-03-23 0 1.470 1.460 1.470 1.430 1.480 3,106,000 4,583,900 1.4758 1.434 1.424 1.434 1.395 1.443 3,184,762 1.4393 1.38%
2004-03-22 0 1.450 1.450 1.460 1.410 1.500 3,432,000 4,983,840 1.4522 1.414 1.414 1.424 1.375 1.463 3,519,029 1.4163 -1.36%
2004-03-19 0 1.470 1.470 1.480 1.470 1.510 914,000 1,348,380 1.4753 1.434 1.434 1.443 1.434 1.473 937,177 1.4388 -1.34%
2004-03-18 0 1.490 1.470 1.510 1.470 1.510 3,324,000 4,979,480 1.4980 1.453 1.434 1.473 1.434 1.473 3,408,290 1.4610 0.68%
2004-03-17 0 1.480 1.480 1.500 1.480 1.510 2,814,000 4,215,380 1.4980 1.443 1.443 1.463 1.443 1.473 2,885,358 1.4610 0.68%
2004-03-16 0 1.470 1.460 1.470 1.460 1.510 1,218,000 1,787,500 1.4676 1.434 1.424 1.434 1.424 1.473 1,248,886 1.4313 -2.65%
2004-03-15 0 1.510 1.490 1.510 1.500 1.530 2,522,000 3,808,380 1.5101 1.473 1.453 1.473 1.463 1.492 2,585,953 1.4727 0.67%
2004-03-12 0 1.500 1.490 1.500 1.460 1.510 5,274,000 7,788,220 1.4767 1.463 1.453 1.463 1.424 1.473 5,407,738 1.4402 -1.96%
2004-03-11 0 1.530 1.530 1.540 1.510 1.560 2,528,000 3,850,900 1.5233 1.492 1.492 1.502 1.473 1.521 2,592,105 1.4856 -1.92%
2004-03-10 0 1.560 1.560 1.570 1.560 1.610 3,102,000 4,901,400 1.5801 1.521 1.521 1.531 1.521 1.570 3,180,661 1.5410 -2.50%
2004-03-09 0 1.600 1.590 1.600 1.600 1.620 2,512,000 4,025,520 1.6025 1.560 1.551 1.560 1.560 1.580 2,575,699 1.5629 -1.23%
2004-03-08 0 1.620 1.610 1.620 1.610 1.660 998,000 1,633,240 1.6365 1.580 1.570 1.580 1.570 1.619 1,023,307 1.5960 -1.22%
2004-03-05 0 1.640 1.630 1.640 1.620 1.650 3,700,000 6,048,140 1.6346 1.599 1.590 1.599 1.580 1.609 3,793,825 1.5942 -0.61%
2004-03-04 0 1.650 1.640 1.650 1.640 1.670 1,823,500 3,001,680 1.6461 1.609 1.599 1.609 1.599 1.629 1,869,740 1.6054 0.00%
2004-03-03 0 1.650 1.640 1.650 1.620 1.650 3,576,000 5,884,300 1.6455 1.609 1.599 1.609 1.580 1.609 3,666,680 1.6048 0.00%
2004-03-02 0 1.650 1.650 1.670 1.650 1.710 5,064,000 8,562,320 1.6908 1.609 1.609 1.629 1.609 1.668 5,192,413 1.6490 -3.51%
2004-03-01 0 1.710 1.700 1.710 1.680 1.710 3,156,000 5,352,220 1.6959 1.668 1.658 1.668 1.638 1.668 3,236,030 1.6539 1.79%
2004-02-27 0 1.680 1.670 1.680 1.630 1.690 2,114,000 3,524,240 1.6671 1.638 1.629 1.638 1.590 1.648 2,167,607 1.6259 1.82%
2004-02-26 0 1.650 1.650 1.660 1.630 1.670 2,984,000 4,937,420 1.6546 1.609 1.609 1.619 1.590 1.629 3,059,668 1.6137 1.23%
2004-02-25 0 1.630 1.620 1.630 1.610 1.650 2,772,000 4,502,920 1.6244 1.590 1.580 1.590 1.570 1.609 2,842,293 1.5843 -1.21%
2004-02-24 0 1.650 1.640 1.650 1.620 1.680 4,336,000 7,144,260 1.6477 1.609 1.599 1.609 1.580 1.638 4,445,953 1.6069 -1.79%
2004-02-23 0 1.680 1.670 1.680 1.660 1.730 4,860,000 8,173,740 1.6818 1.638 1.629 1.638 1.619 1.687 4,983,240 1.6402 -3.45%
2004-02-20 0 1.740 1.730 1.740 1.670 1.760 11,568,000 19,986,240 1.7277 1.697 1.687 1.697 1.629 1.716 11,861,342 1.6850 2.35%
2004-02-19 0 1.700 1.690 1.700 1.680 1.710 5,808,000 9,819,140 1.6906 1.658 1.648 1.658 1.638 1.668 5,955,280 1.6488 -1.16%
2004-02-18 0 1.720 1.710 1.720 1.650 1.730 16,654,000 28,424,900 1.7068 1.677 1.668 1.677 1.609 1.687 17,076,313 1.6646 0.58%
2004-02-17 0 1.710 1.700 1.710 1.590 1.710 20,820,000 34,496,120 1.6569 1.668 1.658 1.668 1.551 1.668 21,347,955 1.6159 4.27%
2004-02-16 0 1.640 1.630 1.640 1.610 1.680 29,856,000 49,312,100 1.6517 1.599 1.590 1.599 1.570 1.638 30,613,091 1.6108 2.50%
2004-02-13 0 1.600 1.600 1.610 1.500 1.610 28,572,000 44,974,220 1.5741 1.560 1.560 1.570 1.463 1.570 29,296,531 1.5351 7.38%
2004-02-12 0 1.490 1.480 1.490 1.480 1.520 6,384,000 9,583,200 1.5011 1.453 1.443 1.453 1.443 1.482 6,545,886 1.4640 0.68%
2004-02-11 0 1.480 1.470 1.480 1.470 1.510 3,480,000 5,197,560 1.4936 1.443 1.434 1.443 1.434 1.473 3,568,246 1.4566 -1.99%
2004-02-10 0 1.510 1.510 1.520 1.500 1.530 8,864,000 13,471,440 1.5198 1.473 1.473 1.482 1.463 1.492 9,088,774 1.4822 0.00%
2004-02-09 0 1.510 1.500 1.510 1.500 1.520 2,550,000 3,832,340 1.5029 1.473 1.463 1.473 1.463 1.482 2,614,663 1.4657 2.03%
2004-02-06 0 1.480 1.480 1.500 1.450 1.520 7,598,000 11,369,260 1.4963 1.443 1.443 1.463 1.414 1.482 7,790,671 1.4593 1.37%
2004-02-05 0 1.460 1.450 1.460 1.450 1.480 4,422,000 6,470,290 1.4632 1.424 1.414 1.424 1.414 1.443 4,534,133 1.4270 -0.68%
2004-02-04 0 1.470 1.460 1.470 1.460 1.500 2,404,000 3,559,480 1.4806 1.434 1.424 1.434 1.424 1.463 2,464,961 1.4440 -2.00%
2004-02-03 0 1.500 1.490 1.500 1.430 1.500 3,418,000 5,055,060 1.4790 1.463 1.453 1.463 1.395 1.463 3,504,674 1.4424 3.45%
2004-02-02 0 1.450 1.440 1.450 1.440 1.500 6,454,000 9,403,422 1.4570 1.414 1.404 1.414 1.404 1.463 6,617,661 1.4210 -3.33%
2004-01-30 0 1.500 1.510 1.530 1.440 1.550 16,190,000 24,540,020 1.5158 1.463 1.473 1.492 1.404 1.512 16,600,547 1.4783 2.04%
2004-01-29 0 1.470 1.460 1.470 1.380 1.470 9,756,000 14,009,920 1.4360 1.434 1.424 1.434 1.346 1.434 10,003,393 1.4005 0.00%
2004-01-28 0 1.470 1.460 1.470 1.460 1.500 8,008,000 11,868,480 1.4821 1.434 1.424 1.434 1.424 1.463 8,211,067 1.4454 -3.29%
2004-01-27 0 1.520 1.510 1.520 1.470 1.530 7,216,000 10,835,780 1.5016 1.482 1.473 1.482 1.434 1.492 7,398,984 1.4645 -0.65%
2004-01-26 0 1.530 1.520 1.530 1.480 1.550 9,994,000 15,082,970 1.5092 1.492 1.482 1.492 1.443 1.512 10,247,429 1.4719 -1.29%
2004-01-21 0 1.550 1.550 1.560 1.520 1.590 20,572,000 31,833,220 1.5474 1.512 1.512 1.521 1.482 1.551 21,093,666 1.5091 0.00%
2004-01-20 0 1.550 1.550 1.560 1.420 1.600 62,362,000 94,745,900 1.5193 1.512 1.512 1.521 1.385 1.560 63,943,380 1.4817 10.71%
2004-01-19 0 1.400 1.400 1.410 1.380 1.400 4,200,000 5,844,400 1.3915 1.365 1.365 1.375 1.346 1.365 4,306,504 1.3571 0.72%
2004-01-16 0 1.390 1.390 1.400 1.390 1.410 8,084,000 11,293,380 1.3970 1.356 1.356 1.365 1.356 1.375 8,288,995 1.3625 1.46%
2004-01-15 0 1.370 1.360 1.370 1.370 1.390 3,167,500 4,347,090 1.3724 1.336 1.326 1.336 1.336 1.356 3,247,822 1.3385 0.00%
2004-01-14 0 1.370 1.360 1.380 1.360 1.390 7,446,000 10,210,260 1.3712 1.336 1.326 1.346 1.326 1.356 7,634,816 1.3373 0.74%
2004-01-13 0 1.360 1.360 1.370 1.340 1.410 10,402,000 14,293,840 1.3741 1.326 1.326 1.336 1.307 1.375 10,665,775 1.3402 -2.86%
2004-01-12 0 1.400 1.390 1.400 1.390 1.420 5,752,000 8,091,000 1.4066 1.365 1.356 1.365 1.356 1.385 5,897,860 1.3719 -2.78%
2004-01-09 0 1.440 1.430 1.440 1.440 1.480 9,466,000 13,782,660 1.4560 1.404 1.395 1.404 1.404 1.443 9,706,039 1.4200 -1.37%
2004-01-08 0 1.460 1.450 1.460 1.420 1.470 18,196,000 26,393,920 1.4505 1.424 1.414 1.424 1.385 1.434 18,657,415 1.4147 3.55%
2004-01-07 0 1.410 1.410 1.420 1.410 1.430 3,406,000 4,824,440 1.4165 1.375 1.375 1.385 1.375 1.395 3,492,370 1.3814 0.00%
2004-01-06 0 1.410 1.410 1.420 1.400 1.440 8,798,000 12,513,320 1.4223 1.375 1.375 1.385 1.365 1.404 9,021,100 1.3871 -0.70%
2004-01-05 0 1.420 1.410 1.420 1.390 1.430 14,036,000 19,799,220 1.4106 1.385 1.375 1.385 1.356 1.395 14,391,926 1.3757 0.00%
2004-01-02 0 1.420 1.410 1.420 1.390 1.460 20,016,000 28,390,100 1.4184 1.385 1.375 1.385 1.356 1.424 20,523,567 1.3833 1.43%
2003-12-31 0 1.400 1.390 1.410 1.390 1.410 762,000 1,065,280 1.3980 1.365 1.356 1.375 1.356 1.375 781,323 1.3634 0.00%
2003-12-30 0 1.400 1.390 1.400 1.390 1.430 6,220,000 8,794,480 1.4139 1.365 1.356 1.365 1.356 1.395 6,377,727 1.3789 0.00%
2003-12-29 0 1.400 1.390 1.400 1.380 1.400 3,408,000 4,746,680 1.3928 1.365 1.356 1.365 1.346 1.365 3,494,420 1.3584 0.00%
2003-12-24 0 1.400 1.400 1.410 1.380 1.410 3,240,000 4,516,820 1.3941 1.365 1.365 1.375 1.346 1.375 3,322,160 1.3596 0.00%
2003-12-23 0 1.400 1.390 1.400 1.380 1.410 3,873,400 5,408,588 1.3963 1.365 1.356 1.365 1.346 1.375 3,971,622 1.3618 0.72%
2003-12-22 0 1.390 1.390 1.400 1.390 1.410 2,631,000 3,680,160 1.3988 1.356 1.356 1.365 1.356 1.375 2,697,717 1.3642 -1.42%
2003-12-19 0 1.410 1.400 1.410 1.400 1.420 2,692,000 3,796,600 1.4103 1.375 1.365 1.375 1.365 1.385 2,760,264 1.3754 0.71%
2003-12-18 0 1.400 1.400 1.410 1.380 1.410 3,504,000 4,895,920 1.3972 1.365 1.365 1.375 1.346 1.375 3,592,855 1.3627 0.72%
2003-12-17 0 1.390 1.390 1.400 1.380 1.450 6,302,000 8,862,860 1.4064 1.356 1.356 1.365 1.346 1.414 6,461,807 1.3716 -2.80%
2003-12-16 0 1.430 1.420 1.430 1.410 1.450 3,900,000 5,595,920 1.4349 1.395 1.385 1.395 1.375 1.414 3,998,896 1.3994 -0.69%
2003-12-15 0 1.440 1.420 1.450 1.430 1.490 9,916,000 14,430,700 1.4553 1.404 1.385 1.414 1.395 1.453 10,167,451 1.4193 -0.69%
2003-12-12 0 1.450 1.440 1.450 1.440 1.470 9,178,000 13,346,420 1.4542 1.414 1.404 1.414 1.404 1.434 9,410,736 1.4182 0.69%
2003-12-11 0 1.440 1.430 1.440 1.400 1.450 6,018,000 8,639,720 1.4356 1.404 1.395 1.404 1.365 1.414 6,170,605 1.4001 1.41%
2003-12-10 0 1.420 1.420 1.430 1.390 1.460 3,960,000 5,682,880 1.4351 1.385 1.385 1.395 1.356 1.424 4,060,418 1.3996 0.00%
2003-12-09 0 1.420 1.410 1.420 1.410 1.420 1,436,000 2,033,740 1.4163 1.385 1.375 1.385 1.375 1.385 1,472,414 1.3812 1.43%
2003-12-08 0 1.400 1.400 1.410 1.390 1.420 1,124,000 1,580,280 1.4059 1.365 1.365 1.375 1.356 1.385 1,152,502 1.3712 0.72%
2003-12-05 0 1.390 1.390 1.410 1.380 1.420 3,637,408 5,087,555 1.3987 1.356 1.356 1.375 1.346 1.385 3,729,646 1.3641 0.72%
2003-12-04 0 1.380 1.380 1.390 1.380 1.440 3,544,000 4,945,520 1.3955 1.346 1.346 1.356 1.346 1.404 3,633,869 1.3610 -2.13%
2003-12-03 0 1.410 1.410 1.420 1.400 1.440 5,336,000 7,593,000 1.4230 1.375 1.375 1.385 1.365 1.404 5,471,311 1.3878 -2.08%
2003-12-02 0 1.440 1.440 1.450 1.430 1.490 5,120,000 7,437,620 1.4527 1.404 1.404 1.414 1.395 1.453 5,249,833 1.4167 -2.04%
2003-12-01 0 1.470 1.470 1.480 1.450 1.480 7,716,000 11,319,360 1.4670 1.434 1.434 1.443 1.414 1.443 7,911,663 1.4307 1.38%
2003-11-28 0 1.450 1.440 1.450 1.390 1.450 10,536,000 15,097,580 1.4330 1.414 1.404 1.414 1.356 1.414 10,803,173 1.3975 5.07%
2003-11-27 0 1.380 1.370 1.380 1.330 1.380 4,912,000 6,699,660 1.3639 1.346 1.336 1.346 1.297 1.346 5,036,559 1.3302 3.76%
2003-11-26 0 1.330 1.330 1.340 1.330 1.350 5,678,000 7,618,480 1.3418 1.297 1.297 1.307 1.297 1.317 5,821,983 1.3086 -1.48%
2003-11-25 0 1.350 1.350 1.370 1.340 1.370 2,958,000 4,020,460 1.3592 1.317 1.317 1.336 1.307 1.336 3,033,009 1.3256 1.50%
2003-11-24 0 1.330 1.320 1.330 1.320 1.360 3,305,000 4,408,930 1.3340 1.297 1.287 1.297 1.287 1.326 3,388,808 1.3010 -1.48%
2003-11-21 0 1.350 1.350 1.370 1.340 1.370 5,382,000 7,286,080 1.3538 1.317 1.317 1.336 1.307 1.336 5,518,477 1.3203 -2.17%
2003-11-20 0 1.380 1.380 1.390 1.380 1.400 1,678,000 2,324,600 1.3853 1.346 1.346 1.356 1.346 1.365 1,720,551 1.3511 -0.72%
2003-11-19 0 1.390 1.380 1.390 1.370 1.390 1,545,744 2,128,169 1.3768 1.356 1.346 1.356 1.336 1.356 1,584,941 1.3427 0.72%
2003-11-18 0 1.380 1.380 1.390 1.370 1.400 4,980,000 6,901,080 1.3858 1.346 1.346 1.356 1.336 1.365 5,106,283 1.3515 -1.43%
2003-11-17 0 1.400 1.400 1.410 1.400 1.420 1,900,000 2,669,840 1.4052 1.365 1.365 1.375 1.365 1.385 1,948,180 1.3704 -2.10%
2003-11-14 0 1.430 1.420 1.440 1.420 1.440 2,212,000 3,169,520 1.4329 1.395 1.385 1.404 1.385 1.404 2,268,092 1.3974 0.00%
2003-11-13 0 1.430 1.420 1.430 1.410 1.430 3,260,000 4,647,480 1.4256 1.395 1.385 1.395 1.375 1.395 3,342,667 1.3904 1.42%
2003-11-12 0 1.410 1.400 1.410 1.390 1.420 4,083,000 5,739,610 1.4057 1.375 1.365 1.375 1.356 1.385 4,186,537 1.3710 0.00%
2003-11-11 0 1.410 1.410 1.420 1.400 1.440 2,798,000 3,970,620 1.4191 1.375 1.375 1.385 1.365 1.404 2,868,952 1.3840 -1.40%
2003-11-10 0 1.430 1.420 1.430 1.400 1.450 2,548,000 3,601,000 1.4133 1.395 1.385 1.395 1.365 1.414 2,612,612 1.3783 -0.69%
2003-11-07 0 1.440 1.440 1.450 1.430 1.450 2,380,000 3,427,100 1.4400 1.404 1.404 1.414 1.395 1.414 2,440,352 1.4043 1.41%
2003-11-06 0 1.420 1.420 1.430 1.420 1.460 4,134,000 5,940,700 1.4370 1.385 1.385 1.395 1.385 1.424 4,238,830 1.4015 -2.74%
2003-11-05 0 1.460 1.450 1.460 1.450 1.480 2,946,000 4,333,080 1.4708 1.424 1.414 1.424 1.414 1.443 3,020,705 1.4345 -0.68%
2003-11-04 0 1.470 1.460 1.470 1.470 1.520 26,150,000 39,260,780 1.5014 1.434 1.424 1.434 1.434 1.482 26,813,114 1.4642 -2.00%
2003-11-03 0 1.500 1.490 1.500 1.470 1.520 22,974,000 34,525,080 1.5028 1.463 1.453 1.463 1.434 1.482 23,556,576 1.4656 0.67%
2003-10-31 0 1.490 1.480 1.490 1.420 1.500 22,360,000 33,004,860 1.4761 1.453 1.443 1.453 1.385 1.463 22,927,006 1.4396 4.20%
2003-10-30 0 1.430 1.430 1.440 1.390 1.440 3,932,000 5,585,760 1.4206 1.395 1.395 1.404 1.356 1.404 4,031,708 1.3855 -0.69%
2003-10-29 0 1.440 1.440 1.450 1.420 1.490 2,862,000 4,152,420 1.4509 1.404 1.404 1.414 1.385 1.453 2,934,575 1.4150 0.00%
2003-10-28 0 1.440 1.430 1.440 1.430 1.450 4,818,000 6,933,100 1.4390 1.404 1.395 1.404 1.395 1.414 4,940,175 1.4034 2.13%
2003-10-27 0 1.410 1.410 1.420 1.380 1.420 6,352,000 8,936,260 1.4068 1.375 1.375 1.385 1.346 1.385 6,513,074 1.3720 1.44%
2003-10-24 0 1.390 1.390 1.400 1.350 1.400 9,312,000 12,837,180 1.3786 1.356 1.356 1.365 1.317 1.365 9,548,134 1.3445 1.46%
2003-10-23 0 1.370 1.360 1.370 1.360 1.450 13,558,000 19,244,380 1.4194 1.336 1.326 1.336 1.326 1.414 13,901,805 1.3843 -6.80%
2003-10-22 0 1.470 1.470 1.480 1.460 1.500 6,876,000 10,161,520 1.4778 1.434 1.434 1.443 1.424 1.463 7,050,362 1.4413 -2.65%
2003-10-21 0 1.510 1.500 1.510 1.500 1.550 18,048,000 27,538,300 1.5258 1.473 1.463 1.473 1.463 1.512 18,505,662 1.4881 0.67%
2003-10-20 0 1.500 1.480 1.490 1.480 1.520 11,090,000 16,662,700 1.5025 1.463 1.443 1.453 1.443 1.482 11,371,221 1.4653 1.35%
2003-10-17 0 1.480 1.480 1.490 1.470 1.520 13,212,000 19,766,900 1.4961 1.443 1.443 1.453 1.434 1.482 13,547,031 1.4591 -0.67%
2003-10-16 0 1.490 1.480 1.490 1.480 1.510 9,742,000 14,531,620 1.4916 1.453 1.443 1.453 1.443 1.473 9,989,038 1.4548 1.36%
2003-10-15 0 1.470 1.470 1.480 1.470 1.490 4,904,000 7,242,720 1.4769 1.434 1.434 1.443 1.434 1.453 5,028,356 1.4404 0.68%
2003-10-14 0 1.460 1.450 1.460 1.440 1.520 14,111,400 20,943,796 1.4842 1.424 1.414 1.424 1.404 1.482 14,469,238 1.4475 -2.01%
2003-10-13 0 1.490 1.480 1.490 1.470 1.510 18,792,000 28,015,440 1.4908 1.453 1.443 1.453 1.434 1.473 19,268,529 1.4539 2.05%
2003-10-10 0 1.460 1.460 1.470 1.450 1.500 36,664,000 54,166,860 1.4774 1.424 1.424 1.434 1.414 1.463 37,593,728 1.4408 2.10%
2003-10-09 0 1.430 1.420 1.430 1.380 1.440 19,816,600 27,996,228 1.4128 1.395 1.385 1.395 1.346 1.404 20,319,111 1.3778 3.62%
2003-10-08 0 1.380 1.370 1.380 1.370 1.400 4,750,000 6,575,980 1.3844 1.346 1.336 1.346 1.336 1.365 4,870,451 1.3502 0.00%
2003-10-07 0 1.380 1.370 1.380 1.360 1.390 6,152,000 8,437,760 1.3715 1.346 1.336 1.346 1.326 1.356 6,308,003 1.3376 -0.72%
2003-10-06 0 1.390 1.390 1.400 1.370 1.410 6,020,000 8,334,220 1.3844 1.356 1.356 1.365 1.336 1.375 6,172,656 1.3502 0.00%
2003-10-03 0 1.390 1.380 1.390 1.370 1.410 5,252,000 7,267,080 1.3837 1.356 1.346 1.356 1.336 1.375 5,385,181 1.3495 -1.42%
2003-10-02 0 1.410 1.410 1.420 1.390 1.420 6,480,000 9,093,720 1.4034 1.375 1.375 1.385 1.356 1.385 6,644,320 1.3686 1.44%
2003-09-30 0 1.390 1.380 1.390 1.380 1.400 1,630,000 2,268,120 1.3915 1.356 1.346 1.356 1.346 1.365 1,671,334 1.3571 2.21%
2003-09-29 0 1.360 1.360 1.370 1.360 1.400 2,258,000 3,103,500 1.3744 1.326 1.326 1.336 1.326 1.365 2,315,259 1.3405 -2.86%
2003-09-26 0 1.400 1.390 1.400 1.380 1.400 1,690,000 2,343,400 1.3866 1.365 1.356 1.365 1.346 1.365 1,732,855 1.3523 1.45%
2003-09-25 0 1.380 1.380 1.390 1.360 1.420 4,848,000 6,726,700 1.3875 1.346 1.346 1.356 1.326 1.385 4,970,936 1.3532 -1.92%
2003-09-24 0 1.410 1.410 1.420 1.400 1.440 2,272,267 3,234,024 1.4233 1.372 1.372 1.382 1.362 1.401 2,334,855 1.3851 0.00%
2003-09-23 0 1.410 1.410 1.420 1.390 1.420 1,356,000 1,913,060 1.4108 1.372 1.372 1.382 1.353 1.382 1,393,350 1.3730 1.44%
2003-09-22 0 1.390 1.390 1.410 1.390 1.420 1,514,000 2,123,000 1.4022 1.353 1.353 1.372 1.353 1.382 1,555,702 1.3647 -2.11%
2003-09-19 0 1.420 1.400 1.430 1.390 1.460 6,070,000 8,637,140 1.4229 1.382 1.362 1.392 1.353 1.421 6,237,194 1.3848 -0.70%
2003-09-18 0 1.430 1.410 1.440 1.390 1.440 5,770,000 8,142,400 1.4112 1.392 1.372 1.401 1.353 1.401 5,928,931 1.3733 0.00%
2003-09-17 0 1.430 1.420 1.440 1.420 1.480 1,618,000 2,337,720 1.4448 1.392 1.382 1.401 1.382 1.440 1,662,567 1.4061 -2.05%
2003-09-16 0 1.460 1.450 1.460 1.410 1.460 3,070,000 4,417,420 1.4389 1.421 1.411 1.421 1.372 1.421 3,154,561 1.4003 -0.68%
2003-09-15 0 1.470 1.470 1.480 1.460 1.500 7,544,000 11,102,100 1.4716 1.431 1.431 1.440 1.421 1.460 7,751,794 1.4322 -2.00%
2003-09-11 0 1.500 1.490 1.500 1.380 1.500 9,150,000 13,296,380 1.4532 1.460 1.450 1.460 1.343 1.460 9,402,031 1.4142 8.70%
2003-09-10 0 1.380 1.380 1.390 1.320 1.420 10,252,000 14,186,480 1.3838 1.343 1.343 1.353 1.285 1.382 10,534,385 1.3467 -2.82%
2003-09-09 0 1.420 1.420 1.430 1.420 1.490 5,538,000 8,021,500 1.4484 1.382 1.382 1.392 1.382 1.450 5,690,541 1.4096 -4.70%
2003-09-08 0 1.490 1.480 1.490 1.440 1.500 2,788,000 4,086,200 1.4656 1.450 1.440 1.450 1.401 1.460 2,864,794 1.4264 0.00%
2003-09-05 0 1.490 1.490 1.500 1.470 1.510 3,638,000 5,427,160 1.4918 1.450 1.450 1.460 1.431 1.470 3,738,206 1.4518 0.68%
2003-09-04 0 1.480 1.480 1.500 1.480 1.540 7,024,000 10,587,080 1.5073 1.440 1.440 1.460 1.440 1.499 7,217,471 1.4669 -3.27%
2003-09-03 0 1.530 1.510 1.540 1.510 1.540 8,056,000 12,267,520 1.5228 1.489 1.470 1.499 1.470 1.499 8,277,897 1.4820 1.32%
2003-09-02 0 1.510 1.500 1.510 1.490 1.530 6,684,000 10,074,600 1.5073 1.470 1.460 1.470 1.450 1.489 6,868,106 1.4669 -0.66%
2003-09-01 0 1.520 1.510 1.520 1.490 1.550 21,052,000 31,950,800 1.5177 1.479 1.470 1.479 1.450 1.508 21,631,863 1.4770 3.40%
2003-08-29 0 1.470 1.460 1.470 1.380 1.490 15,810,000 22,916,320 1.4495 1.431 1.421 1.431 1.343 1.450 16,245,476 1.4106 7.30%
2003-08-28 0 1.370 1.360 1.370 1.360 1.380 2,224,000 3,040,340 1.3671 1.333 1.324 1.333 1.324 1.343 2,285,259 1.3304 -0.72%
2003-08-27 0 1.380 1.380 1.390 1.380 1.400 3,732,000 5,201,860 1.3939 1.343 1.343 1.353 1.343 1.362 3,834,795 1.3565 -2.13%
2003-08-26 0 1.410 1.400 1.410 1.390 1.420 6,452,000 9,059,380 1.4041 1.372 1.362 1.372 1.353 1.382 6,629,716 1.3665 -1.40%
2003-08-25 0 1.430 1.430 1.440 1.400 1.460 8,784,000 12,526,520 1.4261 1.392 1.392 1.401 1.362 1.421 9,025,949 1.3878 -1.38%
2003-08-22 0 1.450 1.440 1.450 1.410 1.450 6,502,000 9,289,040 1.4286 1.411 1.401 1.411 1.372 1.411 6,681,093 1.3903 0.69%
2003-08-21 0 1.440 1.430 1.440 1.380 1.450 11,360,000 16,179,920 1.4243 1.401 1.392 1.401 1.343 1.411 11,672,904 1.3861 2.86%
2003-08-20 0 1.400 1.400 1.410 1.370 1.420 7,442,000 10,416,120 1.3996 1.362 1.362 1.372 1.333 1.382 7,646,985 1.3621 0.72%
2003-08-19 0 1.390 1.390 1.400 1.380 1.510 16,398,000 23,805,140 1.4517 1.353 1.353 1.362 1.343 1.470 16,849,672 1.4128 -5.44%
2003-08-18 0 1.470 1.470 1.480 1.390 1.480 32,120,000 46,411,180 1.4449 1.431 1.431 1.440 1.353 1.440 33,004,724 1.4062 8.09%
2003-08-15 0 1.360 1.350 1.370 1.350 1.400 7,425,000 10,124,060 1.3635 1.324 1.314 1.333 1.314 1.362 7,629,517 1.3270 -2.16%
2003-08-14 0 1.390 1.380 1.390 1.310 1.400 14,980,000 20,268,320 1.3530 1.353 1.343 1.353 1.275 1.362 15,392,614 1.3168 2.96%
2003-08-13 0 1.350 1.340 1.350 1.340 1.450 21,694,000 30,197,060 1.3920 1.314 1.304 1.314 1.304 1.411 22,291,547 1.3546 -2.17%
2003-08-12 0 1.380 1.360 1.370 1.280 1.390 76,858,000 103,241,560 1.3433 1.343 1.324 1.333 1.246 1.353 78,975,002 1.3073 10.40%
2003-08-11 0 1.250 1.240 1.250 1.170 1.260 26,500,000 32,522,060 1.2272 1.216 1.207 1.216 1.139 1.226 27,229,925 1.1943 6.84%
2003-08-08 0 1.170 1.160 1.170 1.160 1.180 4,902,000 5,749,280 1.1728 1.139 1.129 1.139 1.129 1.148 5,037,022 1.1414 1.74%
2003-08-07 0 1.150 1.150 1.160 1.140 1.160 1,368,000 1,571,360 1.1487 1.119 1.119 1.129 1.109 1.129 1,405,681 1.1179 0.88%
2003-08-06 0 1.140 1.130 1.140 1.120 1.150 6,236,000 7,076,460 1.1348 1.109 1.100 1.109 1.090 1.119 6,407,766 1.1044 -0.87%
2003-08-05 0 1.150 1.140 1.150 1.150 1.190 5,494,000 6,402,180 1.1653 1.119 1.109 1.119 1.119 1.158 5,645,329 1.1341 -2.54%
2003-08-04 0 1.180 1.180 1.190 1.140 1.190 8,396,000 9,848,240 1.1730 1.148 1.148 1.158 1.109 1.158 8,627,262 1.1415 2.61%
2003-08-01 0 1.150 1.150 1.160 1.140 1.150 4,819,000 5,531,110 1.1478 1.119 1.119 1.129 1.109 1.119 4,951,736 1.1170 0.00%
2003-07-31 0 1.150 1.140 1.150 1.140 1.160 5,007,000 5,748,740 1.1481 1.119 1.109 1.119 1.109 1.129 5,144,914 1.1174 0.88%
2003-07-30 0 1.140 1.140 1.150 1.140 1.160 5,196,000 5,961,060 1.1472 1.109 1.109 1.119 1.109 1.129 5,339,120 1.1165 -1.72%
2003-07-29 0 1.160 1.150 1.160 1.150 1.170 5,806,000 6,717,280 1.1570 1.129 1.119 1.129 1.119 1.139 5,965,922 1.1259 -0.85%
2003-07-28 0 1.170 1.160 1.170 1.140 1.170 12,617,000 14,608,690 1.1579 1.139 1.129 1.139 1.109 1.139 12,964,527 1.1268 4.46%
2003-07-25 0 1.120 1.110 1.120 1.100 1.120 9,032,900 10,042,843 1.1118 1.090 1.080 1.090 1.071 1.090 9,281,705 1.0820 0.90%
2003-07-24 0 1.110 1.110 1.120 1.110 1.130 5,774,000 6,460,900 1.1190 1.080 1.080 1.090 1.080 1.100 5,933,041 1.0890 -1.77%
2003-07-23 0 1.130 1.120 1.130 1.120 1.150 5,800,000 6,594,560 1.1370 1.100 1.090 1.100 1.090 1.119 5,959,757 1.1065 -0.88%
2003-07-22 0 1.140 1.140 1.150 1.140 1.160 2,917,000 3,330,610 1.1418 1.109 1.109 1.119 1.109 1.129 2,997,347 1.1112 -1.72%
2003-07-21 0 1.160 1.160 1.170 1.150 1.180 5,968,000 6,929,960 1.1612 1.129 1.129 1.139 1.119 1.148 6,132,385 1.1301 1.75%
2003-07-18 0 1.140 1.140 1.150 1.130 1.190 17,296,000 19,809,760 1.1453 1.109 1.109 1.119 1.100 1.158 17,772,407 1.1146 -3.39%
2003-07-17 0 1.180 1.180 1.190 1.180 1.230 4,610,000 5,580,180 1.2105 1.148 1.148 1.158 1.148 1.197 4,736,979 1.1780 -4.07%
2003-07-16 0 1.230 1.210 1.230 1.200 1.230 3,360,000 4,094,520 1.2186 1.197 1.178 1.197 1.168 1.197 3,452,549 1.1859 0.00%
2003-07-15 0 1.230 1.230 1.240 1.220 1.270 5,858,000 7,249,560 1.2375 1.197 1.197 1.207 1.187 1.236 6,019,355 1.2044 -1.60%
2003-07-14 0 1.250 1.250 1.260 1.230 1.270 6,518,000 8,185,240 1.2558 1.216 1.216 1.226 1.197 1.236 6,697,534 1.2221 1.63%
2003-07-11 0 1.230 1.220 1.230 1.200 1.240 5,622,000 6,852,920 1.2189 1.197 1.187 1.197 1.168 1.207 5,776,854 1.1863 0.00%
2003-07-10 0 1.230 1.220 1.230 1.220 1.250 12,962,000 15,948,940 1.2304 1.197 1.187 1.197 1.187 1.216 13,319,030 1.1975 -0.81%
2003-07-09 0 1.240 1.240 1.250 1.180 1.250 16,920,000 20,658,680 1.2210 1.207 1.207 1.216 1.148 1.216 17,386,050 1.1882 5.08%
2003-07-08 0 1.180 1.180 1.190 1.150 1.200 19,363,400 22,867,002 1.1809 1.148 1.148 1.158 1.119 1.168 19,896,752 1.1493 4.42%
2003-07-07 0 1.130 1.130 1.140 1.110 1.140 2,698,000 3,038,720 1.1263 1.100 1.100 1.109 1.080 1.109 2,772,315 1.0961 1.80%
2003-07-04 0 1.110 1.110 1.120 1.110 1.140 2,100,000 2,358,620 1.1232 1.080 1.080 1.090 1.080 1.109 2,157,843 1.0930 -0.89%
2003-07-03 0 1.120 1.120 1.130 1.110 1.130 3,428,000 3,847,760 1.1225 1.090 1.090 1.100 1.080 1.100 3,522,422 1.0924 0.90%
2003-07-02 0 1.110 1.100 1.110 1.110 1.140 2,454,000 2,742,740 1.1177 1.080 1.071 1.080 1.080 1.109 2,521,594 1.0877 -0.89%
2003-06-30 0 1.120 1.120 1.130 1.110 1.130 3,174,000 3,555,820 1.1203 1.090 1.090 1.100 1.080 1.100 3,261,426 1.0903 -1.75%
2003-06-27 0 1.140 1.130 1.140 1.130 1.150 3,334,000 3,803,200 1.1407 1.109 1.100 1.109 1.100 1.119 3,425,833 1.1102 0.88%
2003-06-26 0 1.130 1.130 1.140 1.120 1.150 4,970,000 5,619,680 1.1307 1.100 1.100 1.109 1.090 1.119 5,106,895 1.1004 -2.59%
2003-06-25 0 1.160 1.150 1.160 1.140 1.170 3,576,000 4,120,440 1.1522 1.129 1.119 1.129 1.109 1.139 3,674,499 1.1214 0.87%
2003-06-24 0 1.150 1.140 1.150 1.120 1.150 7,258,000 8,246,600 1.1362 1.119 1.109 1.119 1.090 1.119 7,457,917 1.1058 -0.86%
2003-06-23 0 1.160 1.150 1.160 1.150 1.210 9,762,000 11,531,900 1.1813 1.129 1.119 1.129 1.119 1.178 10,030,888 1.1496 -1.69%
2003-06-20 0 1.180 1.170 1.180 1.160 1.210 12,848,000 15,178,400 1.1814 1.148 1.139 1.148 1.129 1.178 13,201,890 1.1497 0.00%
2003-06-19 0 1.180 1.170 1.180 1.150 1.200 10,088,100 11,885,732 1.1782 1.148 1.139 1.148 1.119 1.168 10,365,970 1.1466 1.72%
2003-06-18 0 1.160 1.160 1.170 1.140 1.220 18,626,000 21,743,960 1.1674 1.129 1.129 1.139 1.109 1.187 19,139,041 1.1361 -4.92%
2003-06-17 0 1.220 1.210 1.220 1.210 1.290 14,834,000 18,512,080 1.2479 1.187 1.178 1.187 1.178 1.255 15,242,593 1.2145 -2.40%
2003-06-16 0 1.250 1.240 1.250 1.240 1.300 33,314,000 42,463,920 1.2747 1.216 1.207 1.216 1.207 1.265 34,231,612 1.2405 0.00%
2003-06-13 0 1.250 1.250 1.260 1.190 1.290 29,810,200 37,218,364 1.2485 1.216 1.216 1.226 1.158 1.255 30,631,302 1.2150 5.04%
2003-06-12 0 1.190 1.180 1.190 1.140 1.200 9,866,400 11,518,228 1.1674 1.158 1.148 1.158 1.109 1.168 10,138,163 1.1361 4.39%
2003-06-11 0 1.140 1.130 1.140 1.120 1.150 4,376,000 5,004,940 1.1437 1.109 1.100 1.109 1.090 1.119 4,496,534 1.1131 1.79%
2003-06-10 0 1.120 1.120 1.130 1.100 1.130 4,327,000 4,832,510 1.1168 1.090 1.090 1.100 1.071 1.100 4,446,184 1.0869 0.00%
2003-06-09 0 1.120 1.120 1.130 1.110 1.140 6,736,000 7,577,840 1.1250 1.090 1.090 1.100 1.080 1.109 6,921,539 1.0948 -0.88%
2003-06-06 0 1.130 1.130 1.140 1.110 1.140 6,826,000 7,702,920 1.1285 1.100 1.100 1.109 1.080 1.109 7,014,018 1.0982 2.73%
2003-06-05 0 1.100 1.090 1.100 1.090 1.170 19,414,000 22,036,460 1.1351 1.071 1.061 1.071 1.061 1.139 19,948,746 1.1047 0.92%
2003-06-03 0 1.090 1.090 1.100 1.080 1.130 10,844,000 11,891,860 1.0966 1.061 1.061 1.071 1.051 1.100 11,142,691 1.0672 -0.91%
2003-06-02 0 1.100 1.090 1.100 1.030 1.100 21,520,000 23,130,620 1.0748 1.071 1.061 1.071 1.002 1.071 22,112,754 1.0460 8.91%
2003-05-30 0 1.010 1.010 1.020 1.000 1.030 6,666,000 6,751,300 1.0128 0.983 0.983 0.993 0.973 1.002 6,849,611 0.9856 1.00%
2003-05-29 0 1.000 0.990 1.000 0.980 1.030 5,578,000 5,557,660 0.9964 0.973 0.963 0.973 0.954 1.002 5,731,642 0.9696 -1.96%
2003-05-28 0 1.020 1.010 1.020 1.000 1.050 8,310,000 8,485,180 1.0211 0.993 0.983 0.993 0.973 1.022 8,538,893 0.9937 0.00%
2003-05-27 0 1.020 1.020 1.030 1.010 1.060 11,680,000 12,000,400 1.0274 0.993 0.993 1.002 0.983 1.032 12,001,718 0.9999 -2.86%
2003-05-26 0 1.050 1.040 1.050 1.010 1.060 19,718,000 20,379,740 1.0336 1.022 1.012 1.022 0.983 1.032 20,261,119 1.0059 9.37%
2003-05-23 0 0.960 0.950 0.960 0.930 0.970 11,060,000 10,476,810 0.9473 0.934 0.925 0.934 0.905 0.944 11,364,640 0.9219 3.23%
2003-05-22 0 0.930 0.920 0.930 0.920 0.970 11,866,000 11,240,980 0.9473 0.905 0.895 0.905 0.895 0.944 12,192,841 0.9219 -1.27%
2003-05-21 0 0.950 0.950 0.960 0.920 0.960 12,396,000 11,616,440 0.9371 0.917 0.917 0.926 0.888 0.926 12,845,613 0.9043 4.40%
2003-05-20 0 0.910 0.910 0.920 0.900 0.930 10,984,000 10,052,760 0.9152 0.878 0.878 0.888 0.868 0.897 11,382,399 0.8832 1.11%
2003-05-19 0 0.900 0.890 0.900 0.880 0.910 4,675,700 4,204,011 0.8991 0.868 0.859 0.868 0.849 0.878 4,845,292 0.8676 2.27%
2003-05-16 0 0.880 0.870 0.880 0.870 0.890 3,998,000 3,529,740 0.8829 0.849 0.840 0.849 0.840 0.859 4,143,011 0.8520 0.00%
2003-05-15 0 0.880 0.870 0.880 0.860 0.880 3,900,000 3,384,800 0.8679 0.849 0.840 0.849 0.830 0.849 4,041,456 0.8375 1.15%
2003-05-14 0 0.870 0.870 0.880 0.860 0.890 7,956,000 6,969,000 0.8759 0.840 0.840 0.849 0.830 0.859 8,244,571 0.8453 -3.33%
2003-05-13 0 0.900 0.890 0.900 0.890 0.910 4,876,000 4,365,420 0.8953 0.868 0.859 0.868 0.859 0.878 5,052,857 0.8640 0.00%
2003-05-12 0 0.900 0.900 0.910 0.880 0.910 8,230,000 7,404,700 0.8997 0.868 0.868 0.878 0.849 0.878 8,528,509 0.8682 4.65%
2003-05-09 0 0.860 0.860 0.870 0.860 0.890 6,444,000 5,590,480 0.8675 0.830 0.830 0.840 0.830 0.859 6,677,729 0.8372 -2.27%
2003-05-07 0 0.880 0.870 0.880 0.860 0.930 11,342,000 10,032,220 0.8845 0.849 0.840 0.849 0.830 0.897 11,753,384 0.8536 -5.38%
2003-05-06 0 0.930 0.910 0.930 0.900 0.950 8,320,000 7,678,720 0.9229 0.897 0.878 0.897 0.868 0.917 8,621,773 0.8906 0.00%
2003-05-05 0 0.930 0.930 0.940 0.870 0.940 14,200,000 12,808,020 0.9020 0.897 0.897 0.907 0.840 0.907 14,715,046 0.8704 9.41%
2003-05-02 0 0.850 0.840 0.850 0.830 0.860 5,450,000 4,603,000 0.8446 0.820 0.811 0.820 0.801 0.830 5,647,676 0.8150 2.41%
2003-04-30 0 0.830 0.820 0.830 0.810 0.860 12,914,000 10,695,200 0.8282 0.801 0.791 0.801 0.782 0.830 13,382,401 0.7992 -2.35%
2003-04-29 0 0.850 0.850 0.860 0.820 0.880 24,290,000 20,776,160 0.8553 0.820 0.820 0.830 0.791 0.849 25,171,018 0.8254 3.66%
2003-04-28 0 0.820 0.820 0.830 0.740 0.830 26,266,000 20,711,400 0.7885 0.791 0.791 0.801 0.714 0.801 27,218,690 0.7609 1.23%
2003-04-25 0 0.810 0.800 0.820 0.780 0.820 8,800,000 7,099,920 0.8068 0.782 0.772 0.791 0.753 0.791 9,119,183 0.7786 -3.57%
2003-04-24 0 0.840 0.830 0.840 0.810 0.870 4,858,000 4,061,340 0.8360 0.811 0.801 0.811 0.782 0.840 5,034,204 0.8067 -5.62%
2003-04-23 0 0.890 0.890 0.900 0.880 0.930 5,244,000 4,746,780 0.9052 0.859 0.859 0.868 0.849 0.897 5,434,204 0.8735 -2.20%
2003-04-22 0 0.910 0.900 0.910 0.900 0.940 2,916,000 2,662,760 0.9132 0.878 0.868 0.878 0.868 0.907 3,021,766 0.8812 -8.08%
2003-04-17 0 0.990 0.990 1.000 0.990 1.020 1,200,000 1,199,500 0.9996 0.955 0.955 0.965 0.955 0.984 1,243,525 0.9646 -3.88%
2003-04-16 0 1.030 1.020 1.030 1.020 1.040 1,992,000 2,043,800 1.0260 0.994 0.984 0.994 0.984 1.004 2,064,251 0.9901 -0.96%
2003-04-15 0 1.040 1.030 1.040 1.020 1.080 2,014,000 2,090,000 1.0377 1.004 0.994 1.004 0.984 1.042 2,087,049 1.0014 0.97%
2003-04-14 0 1.030 1.020 1.040 1.020 1.100 782,000 814,860 1.0420 0.994 0.984 1.004 0.984 1.061 810,364 1.0055 -6.36%
2003-04-11 0 1.100 1.080 1.100 1.070 1.110 3,110,000 3,404,220 1.0946 1.061 1.042 1.061 1.033 1.071 3,222,802 1.0563 2.80%
2003-04-10 0 1.070 1.070 1.090 1.020 1.080 1,146,000 1,221,280 1.0657 1.033 1.033 1.052 0.984 1.042 1,187,566 1.0284 -0.93%
2003-04-09 0 1.080 1.080 1.090 1.060 1.090 1,410,000 1,514,600 1.0742 1.042 1.042 1.052 1.023 1.052 1,461,142 1.0366 -1.82%
2003-04-08 0 1.100 1.090 1.100 1.090 1.110 2,678,000 2,940,360 1.0980 1.061 1.052 1.061 1.052 1.071 2,775,133 1.0595 0.00%
2003-04-07 0 1.100 1.100 1.110 1.100 1.140 5,404,000 5,974,440 1.1056 1.061 1.061 1.071 1.061 1.100 5,600,008 1.0669 -1.79%
2003-04-04 0 1.120 1.120 1.130 1.030 1.120 21,910,001 23,632,735 1.0786 1.081 1.081 1.090 0.994 1.081 22,704,695 1.0409 9.80%
2003-04-03 0 1.020 1.010 1.030 1.020 1.100 3,468,000 3,665,020 1.0568 0.984 0.975 0.994 0.984 1.061 3,593,787 1.0198 -7.27%
2003-04-02 0 1.100 1.090 1.100 1.070 1.100 1,256,000 1,373,320 1.0934 1.061 1.052 1.061 1.033 1.061 1,301,556 1.0551 2.80%
2003-04-01 0 1.070 1.080 1.090 1.050 1.130 3,936,000 4,326,820 1.0993 1.033 1.042 1.052 1.013 1.090 4,078,762 1.0608 -4.46%
2003-03-31 0 1.120 1.110 1.120 1.090 1.190 3,398,000 3,835,400 1.1287 1.081 1.071 1.081 1.052 1.148 3,521,248 1.0892 -6.67%
2003-03-28 0 1.200 1.190 1.200 1.150 1.200 1,180,000 1,384,220 1.1731 1.158 1.148 1.158 1.110 1.158 1,222,800 1.1320 0.00%
2003-03-27 0 1.200 1.190 1.210 1.190 1.240 1,592,000 1,926,580 1.2102 1.158 1.148 1.168 1.148 1.197 1,649,743 1.1678 -4.00%
2003-03-26 0 1.250 1.240 1.250 1.240 1.270 522,000 655,040 1.2549 1.206 1.197 1.206 1.197 1.226 540,933 1.2109 -1.57%
2003-03-25 0 1.270 1.250 1.270 1.270 1.270 32,000 40,640 1.2700 1.226 1.206 1.226 1.226 1.226 33,161 1.2255 0.00%
2003-03-24 0 1.270 1.270 1.280 1.270 1.290 564,000 718,860 1.2746 1.226 1.226 1.235 1.226 1.245 584,457 1.2300 0.00%
2003-03-21 0 1.270 1.250 1.270 1.250 1.270 126,000 158,900 1.2611 1.226 1.206 1.226 1.206 1.226 130,570 1.2170 2.42%
2003-03-20 0 1.240 1.240 1.280 1.240 1.300 1,580,000 1,997,840 1.2645 1.197 1.197 1.235 1.197 1.254 1,637,308 1.2202 -3.88%
2003-03-19 0 1.290 1.280 1.290 1.280 1.300 602,000 777,380 1.2913 1.245 1.235 1.245 1.235 1.254 623,835 1.2461 0.00%
2003-03-18 0 1.290 1.280 1.290 1.260 1.300 1,491,000 1,891,300 1.2685 1.245 1.235 1.245 1.216 1.254 1,545,080 1.2241 3.20%
2003-03-17 0 1.250 1.250 1.260 1.220 1.280 614,000 773,960 1.2605 1.206 1.206 1.216 1.177 1.235 636,270 1.2164 -2.34%
2003-03-14 0 1.280 1.280 1.290 1.280 1.330 1,336,000 1,730,900 1.2956 1.235 1.235 1.245 1.235 1.283 1,384,458 1.2502 0.00%
2003-03-13 0 1.280 1.280 1.290 1.260 1.300 2,562,000 3,273,880 1.2779 1.235 1.235 1.245 1.216 1.254 2,654,926 1.2331 3.23%
2003-03-12 0 1.240 1.220 1.240 1.230 1.290 1,676,000 2,108,000 1.2578 1.197 1.177 1.197 1.187 1.245 1,736,790 1.2137 -3.12%
2003-03-11 0 1.280 1.260 1.270 1.250 1.290 1,584,000 2,014,840 1.2720 1.235 1.216 1.226 1.206 1.245 1,641,453 1.2275 -1.54%
2003-03-10 0 1.300 1.280 1.300 1.250 1.310 1,212,000 1,542,700 1.2729 1.254 1.235 1.254 1.206 1.264 1,255,960 1.2283 0.00%
2003-03-07 0 1.300 1.300 1.310 1.240 1.300 1,862,000 2,367,700 1.2716 1.254 1.254 1.264 1.197 1.254 1,929,536 1.2271 0.00%
2003-03-06 0 1.300 1.290 1.300 1.290 1.360 2,324,000 3,039,560 1.3079 1.254 1.245 1.254 1.245 1.312 2,408,293 1.2621 -4.41%
2003-03-05 0 1.360 1.350 1.370 1.350 1.400 892,000 1,227,420 1.3760 1.312 1.303 1.322 1.303 1.351 924,354 1.3279 0.00%
2003-03-04 0 1.360 1.350 1.360 1.350 1.390 612,000 833,940 1.3626 1.312 1.303 1.312 1.303 1.341 634,198 1.3150 -1.45%
2003-03-03 0 1.380 1.380 1.390 1.370 1.400 754,000 1,040,520 1.3800 1.332 1.332 1.341 1.322 1.351 781,348 1.3317 2.99%
2003-02-28 0 1.340 1.350 1.360 1.340 1.390 1,006,000 1,363,120 1.3550 1.293 1.303 1.312 1.293 1.341 1,042,488 1.3076 -3.60%
2003-02-27 0 1.390 1.360 1.390 1.370 1.390 652,000 898,580 1.3782 1.341 1.312 1.341 1.322 1.341 675,649 1.3300 0.00%
2003-02-26 0 1.390 1.390 1.400 1.380 1.390 352,000 488,980 1.3891 1.341 1.341 1.351 1.332 1.341 364,767 1.3405 1.46%
2003-02-25 0 1.370 1.370 1.380 1.370 1.380 520,000 715,200 1.3754 1.322 1.322 1.332 1.322 1.332 538,861 1.3272 -0.72%
2003-02-24 0 1.380 1.380 1.390 1.370 1.410 4,960,000 6,916,820 1.3945 1.332 1.332 1.341 1.322 1.361 5,139,903 1.3457 -1.43%
2003-02-21 0 1.400 1.400 1.410 1.390 1.410 3,674,000 5,153,600 1.4027 1.351 1.351 1.361 1.341 1.361 3,807,259 1.3536 0.00%
2003-02-20 0 1.400 1.390 1.400 1.370 1.410 3,240,000 4,531,460 1.3986 1.351 1.341 1.351 1.322 1.361 3,357,517 1.3496 1.45%
2003-02-19 0 1.380 1.380 1.390 1.380 1.400 1,270,000 1,758,920 1.3850 1.332 1.332 1.341 1.332 1.351 1,316,064 1.3365 -1.43%
2003-02-18 0 1.400 1.390 1.400 1.390 1.420 1,166,000 1,634,120 1.4015 1.351 1.341 1.351 1.341 1.370 1,208,292 1.3524 0.72%
2003-02-17 0 1.390 1.390 1.410 1.390 1.420 1,840,000 2,580,020 1.4022 1.341 1.341 1.361 1.341 1.370 1,906,738 1.3531 0.00%
2003-02-14 0 1.390 1.390 1.400 1.360 1.450 3,180,000 4,447,100 1.3985 1.341 1.341 1.351 1.312 1.399 3,295,341 1.3495 -2.11%
2003-02-13 0 1.420 1.410 1.420 1.410 1.470 1,430,000 2,045,540 1.4304 1.370 1.361 1.370 1.361 1.419 1,481,867 1.3804 -3.40%
2003-02-12 0 1.470 1.470 1.480 1.420 1.480 2,970,000 4,333,860 1.4592 1.419 1.419 1.428 1.370 1.428 3,077,724 1.4081 4.26%
2003-02-11 0 1.410 1.400 1.410 1.400 1.430 990,000 1,397,340 1.4115 1.361 1.351 1.361 1.351 1.380 1,025,908 1.3621 0.71%
2003-02-10 0 1.400 1.390 1.410 1.390 1.420 800,000 1,121,800 1.4023 1.351 1.341 1.361 1.341 1.370 829,017 1.3532 0.00%
2003-02-07 0 1.400 1.390 1.400 1.390 1.430 636,000 890,980 1.4009 1.351 1.341 1.351 1.341 1.380 659,068 1.3519 -1.41%
2003-02-06 0 1.420 1.410 1.420 1.420 1.470 964,000 1,383,820 1.4355 1.370 1.361 1.370 1.370 1.419 998,965 1.3853 -0.70%
2003-02-05 0 1.430 1.430 1.440 1.430 1.440 562,000 806,500 1.4351 1.380 1.380 1.390 1.380 1.390 582,384 1.3848 0.00%
2003-02-04 0 1.430 1.430 1.450 1.430 1.490 96,000 137,400 1.4313 1.380 1.380 1.399 1.380 1.438 99,482 1.3812 0.00%
2003-01-30 0 1.430 1.430 1.450 1.420 1.450 312,000 446,420 1.4308 1.380 1.380 1.399 1.370 1.399 323,316 1.3808 0.70%
2003-01-29 0 1.420 1.410 1.440 1.410 1.440 132,000 187,300 1.4189 1.370 1.361 1.390 1.361 1.390 136,788 1.3693 -0.70%
2003-01-28 0 1.430 1.430 1.440 1.380 1.440 674,000 960,420 1.4250 1.380 1.380 1.390 1.332 1.390 698,447 1.3751 2.14%
2003-01-27 0 1.400 1.390 1.400 1.380 1.440 1,967,000 2,737,590 1.3918 1.351 1.341 1.351 1.332 1.390 2,038,345 1.3430 -2.78%
2003-01-24 0 1.440 1.440 1.450 1.430 1.490 4,020,000 5,815,268 1.4466 1.390 1.390 1.399 1.380 1.438 4,165,809 1.3960 -4.00%
2003-01-23 0 1.500 1.500 1.510 1.490 1.540 1,272,000 1,920,720 1.5100 1.447 1.447 1.457 1.438 1.486 1,318,136 1.4571 -1.32%
2003-01-22 0 1.520 1.520 1.530 1.510 1.540 460,000 698,300 1.5180 1.467 1.467 1.476 1.457 1.486 476,685 1.4649 -1.30%
2003-01-21 0 1.540 1.530 1.540 1.510 1.560 3,528,000 5,439,000 1.5417 1.486 1.476 1.486 1.457 1.505 3,655,963 1.4877 1.99%
2003-01-20 0 1.510 1.510 1.530 1.510 1.540 350,000 534,080 1.5259 1.457 1.457 1.476 1.457 1.486 362,695 1.4725 -1.95%
2003-01-17 0 1.540 1.530 1.540 1.540 1.580 744,000 1,152,180 1.5486 1.486 1.476 1.486 1.486 1.525 770,985 1.4944 -1.28%
2003-01-16 0 1.560 1.560 1.570 1.560 1.600 628,000 990,660 1.5775 1.505 1.505 1.515 1.505 1.544 650,778 1.5223 -1.27%
2003-01-15 0 1.580 1.580 1.590 1.570 1.640 996,000 1,581,640 1.5880 1.525 1.525 1.534 1.515 1.583 1,032,126 1.5324 -2.47%
2003-01-14 0 1.620 1.630 1.640 1.620 1.690 2,106,000 3,478,480 1.6517 1.563 1.573 1.583 1.563 1.631 2,182,386 1.5939 -1.22%
2003-01-13 0 1.640 1.640 1.650 1.620 1.650 600,000 983,640 1.6394 1.583 1.583 1.592 1.563 1.592 621,762 1.5820 1.23%
2003-01-10 0 1.620 1.620 1.630 1.610 1.660 2,630,000 4,299,680 1.6349 1.563 1.563 1.573 1.554 1.602 2,725,392 1.5776 0.62%
2003-01-09 0 1.610 1.600 1.610 1.580 1.610 1,238,000 1,982,540 1.6014 1.554 1.544 1.554 1.525 1.554 1,282,903 1.5454 1.90%
2003-01-08 0 1.580 1.560 1.580 1.570 1.610 1,328,000 2,120,800 1.5970 1.525 1.505 1.525 1.515 1.554 1,376,168 1.5411 0.64%
2003-01-07 0 1.570 1.560 1.580 1.560 1.590 736,000 1,162,080 1.5789 1.515 1.505 1.525 1.505 1.534 762,695 1.5236 0.00%
2003-01-06 0 1.570 1.560 1.570 1.560 1.570 474,000 742,600 1.5667 1.515 1.505 1.515 1.505 1.515 491,192 1.5118 0.00%
2003-01-03 0 1.570 1.560 1.580 1.500 1.580 2,140,000 3,335,380 1.5586 1.515 1.505 1.525 1.447 1.525 2,217,620 1.5040 4.67%
2003-01-02 0 1.500 1.500 1.510 1.490 1.500 496,000 743,800 1.4996 1.447 1.447 1.457 1.438 1.447 513,990 1.4471 0.00%
2002-12-31 0 1.500 1.500 1.520 1.450 1.500 118,000 173,140 1.4673 1.447 1.447 1.467 1.399 1.447 122,280 1.4159 3.45%
2002-12-30 0 1.450 1.450 1.460 1.440 1.450 692,000 1,002,040 1.4480 1.399 1.399 1.409 1.390 1.399 717,099 1.3974 -1.36%
2002-12-27 0 1.470 1.460 1.470 1.470 1.480 184,000 272,080 1.4787 1.419 1.409 1.419 1.419 1.428 190,674 1.4269 -3.29%
2002-12-24 0 1.520 1.480 1.520 1.480 1.520 164,000 244,320 1.4898 1.467 1.428 1.467 1.428 1.467 169,948 1.4376 0.00%
2002-12-23 0 1.520 1.470 1.520 - - 0 0 - 1.467 1.419 1.467 - - 0 - -0.65%
2002-12-20 0 1.530 1.530 1.540 1.500 1.530 298,000 455,220 1.5276 1.476 1.476 1.486 1.447 1.476 308,809 1.4741 0.00%
2002-12-19 0 1.530 1.510 1.530 1.510 1.530 348,000 528,200 1.5178 1.476 1.457 1.476 1.457 1.476 360,622 1.4647 -0.65%
2002-12-18 0 1.540 1.540 1.550 1.530 1.540 484,000 745,320 1.5399 1.486 1.486 1.496 1.476 1.486 501,555 1.4860 -0.65%
2002-12-17 0 1.550 1.540 1.550 1.520 1.550 848,000 1,305,020 1.5389 1.496 1.486 1.496 1.467 1.496 878,758 1.4851 3.33%
2002-12-16 0 1.500 1.500 1.520 1.490 1.510 358,000 536,700 1.4992 1.447 1.447 1.467 1.438 1.457 370,985 1.4467 -2.60%
2002-12-13 0 1.540 1.530 1.540 1.520 1.540 204,000 312,460 1.5317 1.486 1.476 1.486 1.467 1.486 211,399 1.4781 0.00%
2002-12-12 0 1.540 1.530 1.540 1.480 1.540 372,000 566,260 1.5222 1.486 1.476 1.486 1.428 1.486 385,493 1.4689 1.99%
2002-12-11 0 1.510 1.490 1.510 1.500 1.530 248,000 375,760 1.5152 1.457 1.438 1.457 1.447 1.476 256,995 1.4621 0.00%
2002-12-10 0 1.510 1.510 1.520 1.500 1.510 520,000 785,080 1.5098 1.457 1.457 1.467 1.447 1.457 538,861 1.4569 0.00%
2002-12-09 0 1.510 1.500 1.520 1.500 1.540 252,000 381,420 1.5136 1.457 1.447 1.467 1.447 1.486 261,140 1.4606 -1.31%
2002-12-06 0 1.530 1.530 1.540 1.510 1.550 872,000 1,336,660 1.5329 1.476 1.476 1.486 1.457 1.496 903,628 1.4792 -1.29%
2002-12-05 0 1.550 1.530 1.560 1.530 1.560 984,000 1,519,260 1.5440 1.496 1.476 1.505 1.476 1.505 1,019,690 1.4899 0.65%
2002-12-04 0 1.540 1.530 1.540 1.530 1.590 1,160,000 1,807,800 1.5584 1.486 1.476 1.486 1.476 1.534 1,202,074 1.5039 -3.14%
2002-12-03 0 1.590 1.580 1.590 1.520 1.590 3,868,000 6,047,200 1.5634 1.534 1.525 1.534 1.467 1.534 4,008,296 1.5087 5.30%
2002-12-02 0 1.510 1.500 1.510 1.480 1.520 800,000 1,204,060 1.5051 1.457 1.447 1.457 1.428 1.467 829,017 1.4524 1.34%
2002-11-29 0 1.490 1.490 1.500 1.460 1.500 502,000 749,400 1.4928 1.438 1.438 1.447 1.409 1.447 520,208 1.4406 0.68%
2002-11-28 0 1.480 1.480 1.490 1.460 1.500 2,500,000 3,693,860 1.4775 1.428 1.428 1.438 1.409 1.447 2,590,677 1.4258 2.07%
2002-11-27 0 1.450 1.450 1.460 1.450 1.480 952,000 1,395,380 1.4657 1.399 1.399 1.409 1.399 1.428 986,530 1.4144 -2.03%
2002-11-26 0 1.480 1.480 1.490 1.480 1.530 1,824,000 2,734,080 1.4989 1.428 1.428 1.438 1.428 1.476 1,890,158 1.4465 -3.27%
2002-11-25 0 1.530 1.520 1.530 1.520 1.550 674,000 1,028,660 1.5262 1.476 1.467 1.476 1.467 1.496 698,447 1.4728 0.66%
2002-11-22 0 1.520 1.510 1.520 1.500 1.520 130,000 196,720 1.5132 1.467 1.457 1.467 1.447 1.467 134,715 1.4603 1.33%
2002-11-21 0 1.500 1.490 1.520 1.490 1.520 690,000 1,040,380 1.5078 1.447 1.438 1.467 1.438 1.467 715,027 1.4550 0.67%
2002-11-20 0 1.490 1.490 1.500 1.490 1.520 504,000 758,180 1.5043 1.438 1.438 1.447 1.438 1.467 522,280 1.4517 -1.97%
2002-11-19 0 1.520 1.510 1.520 1.500 1.530 768,000 1,157,940 1.5077 1.467 1.457 1.467 1.447 1.476 795,856 1.4550 1.33%
2002-11-18 0 1.500 1.470 1.500 1.470 1.540 2,568,000 3,872,340 1.5079 1.447 1.419 1.447 1.419 1.486 2,661,143 1.4551 0.00%
2002-11-15 0 1.500 1.500 1.520 1.480 1.530 2,058,000 3,094,480 1.5036 1.447 1.447 1.467 1.428 1.476 2,132,645 1.4510 0.00%
2002-11-14 0 1.500 1.500 1.510 1.490 1.520 944,000 1,416,540 1.5006 1.447 1.447 1.457 1.438 1.467 978,240 1.4481 0.67%
2002-11-13 0 1.490 1.490 1.500 1.490 1.530 421,000 631,000 1.4988 1.438 1.438 1.447 1.438 1.476 436,270 1.4464 -0.67%
2002-11-12 0 1.500 1.490 1.500 1.490 1.510 340,000 510,700 1.5021 1.447 1.438 1.447 1.438 1.457 352,332 1.4495 -1.32%
2002-11-11 0 1.520 1.510 1.520 1.490 1.550 226,000 343,890 1.5216 1.467 1.457 1.467 1.438 1.496 234,197 1.4684 -1.94%
2002-11-08 0 1.550 1.540 1.550 1.550 1.600 546,000 858,060 1.5715 1.496 1.486 1.496 1.496 1.544 565,804 1.5165 -1.90%
2002-11-07 0 1.580 1.580 1.590 1.560 1.560 20,000 31,200 1.5600 1.525 1.525 1.534 1.505 1.505 20,725 1.5054 0.00%
2002-11-06 0 1.580 1.560 1.580 1.580 1.590 120,000 190,600 1.5883 1.525 1.505 1.525 1.525 1.534 124,352 1.5327 -0.63%
2002-11-05 0 1.590 1.560 1.590 1.560 1.600 238,000 378,280 1.5894 1.534 1.505 1.534 1.505 1.544 246,632 1.5338 -0.62%
2002-11-04 0 1.600 1.600 1.610 1.570 1.600 402,000 637,820 1.5866 1.544 1.544 1.554 1.515 1.544 416,581 1.5311 3.23%
2002-11-01 0 1.550 1.520 1.550 1.540 1.600 982,000 1,536,140 1.5643 1.496 1.467 1.496 1.486 1.544 1,017,618 1.5095 -3.73%
2002-10-31 0 1.610 1.600 1.620 1.600 1.620 416,000 670,660 1.6122 1.554 1.544 1.563 1.544 1.563 431,089 1.5557 1.26%
2002-10-30 0 1.590 1.590 1.600 1.580 1.580 304,000 480,320 1.5800 1.534 1.534 1.544 1.525 1.525 315,026 1.5247 -0.62%
2002-10-29 0 1.600 1.590 1.600 1.600 1.650 586,000 951,080 1.6230 1.544 1.534 1.544 1.544 1.592 607,255 1.5662 -3.03%
2002-10-28 0 1.650 1.640 1.660 1.630 1.670 298,000 490,700 1.6466 1.592 1.583 1.602 1.573 1.612 308,809 1.5890 -1.79%
2002-10-25 0 1.680 1.630 1.680 - - 0 0 - 1.621 1.573 1.621 - - 0 - -1.18%
2002-10-24 0 1.700 1.670 1.700 1.670 1.700 584,000 985,380 1.6873 1.640 1.612 1.640 1.612 1.640 605,182 1.6282 0.00%
2002-10-23 0 1.700 1.700 1.710 1.640 1.700 1,268,000 2,147,420 1.6935 1.640 1.640 1.650 1.583 1.640 1,313,991 1.6343 3.03%
2002-10-22 0 1.650 1.640 1.660 1.640 1.670 1,480,000 2,449,860 1.6553 1.592 1.583 1.602 1.583 1.612 1,533,681 1.5974 0.61%
2002-10-21 0 1.640 1.630 1.650 1.630 1.700 1,092,000 1,815,260 1.6623 1.583 1.573 1.592 1.573 1.640 1,131,608 1.6041 -3.53%
2002-10-18 0 1.700 1.680 1.700 1.660 1.740 5,674,000 9,627,920 1.6968 1.640 1.621 1.640 1.602 1.679 5,879,801 1.6375 3.66%
2002-10-17 0 1.640 1.640 1.650 1.600 1.660 3,836,000 6,283,260 1.6380 1.583 1.583 1.592 1.544 1.602 3,975,135 1.5806 2.50%
2002-10-16 0 1.600 1.580 1.600 1.520 1.600 2,048,000 3,242,040 1.5830 1.544 1.525 1.544 1.467 1.544 2,122,283 1.5276 3.90%
2002-10-15 0 1.540 1.530 1.540 1.470 1.540 866,000 1,309,340 1.5119 1.486 1.476 1.486 1.419 1.486 897,411 1.4590 4.76%
2002-10-11 0 1.470 1.470 1.480 1.470 1.480 698,000 1,025,280 1.4689 1.419 1.419 1.428 1.419 1.428 723,317 1.4175 -1.34%
2002-10-10 0 1.490 1.430 1.490 1.400 1.490 1,600,000 2,303,680 1.4398 1.438 1.380 1.438 1.351 1.438 1,658,033 1.3894 3.47%
2002-10-09 0 1.440 1.440 1.450 1.410 1.450 1,494,000 2,139,360 1.4320 1.390 1.390 1.399 1.361 1.399 1,548,189 1.3818 1.41%
2002-10-08 0 1.420 1.420 1.430 1.370 1.430 1,408,000 1,972,360 1.4008 1.370 1.370 1.380 1.322 1.380 1,459,069 1.3518 5.19%
2002-10-07 0 1.350 1.370 1.390 1.350 1.370 418,000 568,820 1.3608 1.303 1.322 1.341 1.303 1.322 433,161 1.3132 -3.57%
2002-10-04 0 1.400 1.370 1.410 1.360 1.400 284,000 394,060 1.3875 1.351 1.322 1.361 1.312 1.351 294,301 1.3390 3.70%
2002-10-03 0 1.350 1.340 1.370 1.330 1.370 456,000 609,620 1.3369 1.303 1.293 1.322 1.283 1.322 472,539 1.2901 -1.46%
2002-10-02 0 1.370 1.360 1.380 1.350 1.390 430,000 586,200 1.3633 1.322 1.312 1.332 1.303 1.341 445,596 1.3155 0.00%
2002-09-30 0 1.370 1.370 1.380 1.320 1.370 2,444,000 3,253,800 1.3313 1.322 1.322 1.332 1.274 1.322 2,532,646 1.2847 0.00%
2002-09-27 0 1.370 1.390 1.400 1.350 1.390 2,012,000 2,770,460 1.3770 1.322 1.341 1.351 1.303 1.341 2,084,977 1.3288 1.48%
2002-09-26 0 1.350 1.350 1.360 1.350 1.450 1,106,000 1,523,240 1.3773 1.303 1.303 1.312 1.303 1.399 1,146,116 1.3290 -2.88%
2002-09-25 0 1.390 1.330 1.390 1.320 1.400 3,676,000 4,932,700 1.3419 1.341 1.283 1.341 1.274 1.351 3,809,332 1.2949 2.21%
2002-09-24 0 1.360 1.360 1.380 1.350 1.410 2,172,000 2,980,080 1.3720 1.312 1.312 1.332 1.303 1.361 2,250,780 1.3240 -4.90%
2002-09-23 0 1.430 1.420 1.430 1.420 1.440 272,000 388,560 1.4285 1.380 1.370 1.380 1.370 1.390 281,866 1.3785 -1.38%
2002-09-20 0 1.450 1.440 1.450 1.430 1.460 424,000 611,840 1.4430 1.399 1.390 1.399 1.380 1.409 439,379 1.3925 -2.68%
2002-09-19 0 1.490 1.480 1.490 1.480 1.520 1,278,000 1,910,660 1.4950 1.438 1.428 1.438 1.428 1.467 1,324,354 1.4427 0.00%
2002-09-18 0 1.490 1.490 1.500 1.490 1.520 1,350,000 2,024,520 1.4996 1.438 1.438 1.447 1.438 1.467 1,398,966 1.4472 -2.61%
2002-09-17 0 1.530 1.520 1.530 1.490 1.540 1,840,000 2,785,240 1.5137 1.476 1.467 1.476 1.438 1.486 1,906,738 1.4607 2.68%
2002-09-16 0 1.490 1.470 1.490 1.460 1.540 1,708,000 2,544,540 1.4898 1.438 1.419 1.438 1.409 1.486 1,769,951 1.4376 -4.49%
2002-09-13 0 1.560 1.550 1.560 1.470 1.590 7,292,000 11,263,240 1.5446 1.505 1.496 1.505 1.419 1.534 7,556,487 1.4905 3.72%
2002-09-12 0 1.510 1.500 1.510 1.400 1.520 5,910,000 8,748,580 1.4803 1.451 1.442 1.451 1.346 1.461 6,148,793 1.4228 7.86%
2002-09-11 0 1.400 1.390 1.400 1.400 1.410 2,760,000 3,868,400 1.4016 1.346 1.336 1.346 1.346 1.355 2,871,517 1.3472 0.00%
2002-09-10 0 1.400 1.390 1.400 1.370 1.410 3,128,000 4,367,340 1.3962 1.346 1.336 1.346 1.317 1.355 3,254,386 1.3420 2.19%
2002-09-09 0 1.370 1.360 1.370 1.350 1.440 1,348,000 1,872,800 1.3893 1.317 1.307 1.317 1.298 1.384 1,402,466 1.3354 -4.86%
2002-09-06 0 1.440 1.450 1.460 1.400 1.490 4,012,000 5,767,940 1.4377 1.384 1.394 1.403 1.346 1.432 4,174,104 1.3818 -2.70%
2002-09-05 0 1.480 1.470 1.480 1.470 1.520 2,070,000 3,113,080 1.5039 1.423 1.413 1.423 1.413 1.461 2,153,638 1.4455 -1.33%
2002-09-04 0 1.500 1.490 1.500 1.470 1.520 3,012,000 4,506,760 1.4963 1.442 1.432 1.442 1.413 1.461 3,133,700 1.4382 -1.32%
2002-09-03 0 1.520 1.510 1.520 1.500 1.570 1,682,000 2,584,260 1.5364 1.461 1.451 1.461 1.442 1.509 1,749,961 1.4768 -1.94%
2002-09-02 0 1.550 1.540 1.550 1.550 1.580 900,000 1,403,540 1.5595 1.490 1.480 1.490 1.490 1.519 936,364 1.4989 0.00%
2002-08-30 0 1.550 1.550 1.560 1.550 1.590 1,078,000 1,686,160 1.5642 1.490 1.490 1.499 1.490 1.528 1,121,556 1.5034 0.65%
2002-08-29 0 1.540 1.540 1.550 1.530 1.550 603,000 928,440 1.5397 1.480 1.480 1.490 1.471 1.490 627,364 1.4799 -3.14%
2002-08-28 0 1.590 1.560 1.600 1.560 1.590 506,000 799,180 1.5794 1.528 1.499 1.538 1.499 1.528 526,445 1.5181 -0.62%
2002-08-27 0 1.600 1.580 1.610 1.560 1.610 3,008,000 4,795,460 1.5942 1.538 1.519 1.547 1.499 1.547 3,129,538 1.5323 -1.84%
2002-08-26 0 1.630 1.600 1.630 1.600 1.650 306,000 494,620 1.6164 1.567 1.538 1.567 1.538 1.586 318,364 1.5536 -1.21%
2002-08-23 0 1.650 1.630 1.650 1.630 1.710 1,796,000 2,980,000 1.6592 1.586 1.567 1.586 1.567 1.644 1,868,567 1.5948 -2.94%
2002-08-22 0 1.700 1.690 1.700 1.640 1.730 2,972,000 5,016,960 1.6881 1.634 1.624 1.634 1.576 1.663 3,092,083 1.6225 0.59%
2002-08-21 0 1.690 1.680 1.690 1.600 1.700 6,400,000 10,676,980 1.6683 1.624 1.615 1.624 1.538 1.634 6,658,591 1.6035 4.97%
2002-08-20 0 1.610 1.610 1.620 1.490 1.640 12,974,000 20,584,560 1.5866 1.547 1.547 1.557 1.432 1.576 13,498,213 1.5250 8.78%
2002-08-19 0 1.480 1.480 1.490 1.470 1.520 4,114,000 6,107,160 1.4845 1.423 1.423 1.432 1.413 1.461 4,280,226 1.4268 -2.63%
2002-08-16 0 1.520 1.510 1.520 1.510 1.550 1,376,000 2,108,340 1.5322 1.461 1.451 1.461 1.451 1.490 1,431,597 1.4727 0.00%
2002-08-15 0 1.520 1.510 1.520 1.500 1.540 1,724,000 2,617,820 1.5185 1.461 1.451 1.461 1.442 1.480 1,793,658 1.4595 1.33%
2002-08-14 0 1.500 1.550 1.560 1.440 1.540 3,664,000 5,395,700 1.4726 1.442 1.490 1.499 1.384 1.480 3,812,043 1.4154 -3.23%
2002-08-13 0 1.550 1.540 1.550 1.520 1.550 664,000 1,023,560 1.5415 1.490 1.480 1.490 1.461 1.490 690,829 1.4816 0.00%
2002-08-12 0 1.550 1.540 1.550 1.520 1.600 3,054,000 4,808,070 1.5744 1.490 1.480 1.490 1.461 1.538 3,177,397 1.5132 -1.90%
2002-08-09 0 1.580 1.570 1.580 1.580 1.620 1,240,000 1,979,100 1.5960 1.519 1.509 1.519 1.519 1.557 1,290,102 1.5341 -1.25%
2002-08-08 0 1.600 1.600 1.620 1.600 1.640 920,000 1,486,300 1.6155 1.538 1.538 1.557 1.538 1.576 957,172 1.5528 -2.44%
2002-08-07 0 1.640 1.630 1.640 1.590 1.640 1,636,000 2,612,500 1.5969 1.576 1.567 1.576 1.528 1.576 1,702,102 1.5349 3.80%
2002-08-06 0 1.580 1.550 1.590 1.540 1.580 1,408,000 2,198,000 1.5611 1.519 1.490 1.528 1.480 1.519 1,464,890 1.5005 -3.07%
2002-08-05 0 1.630 1.600 1.630 1.610 1.650 604,000 983,240 1.6279 1.567 1.538 1.567 1.547 1.586 628,405 1.5647 -1.21%
2002-08-02 0 1.650 1.630 1.650 1.630 1.690 3,102,000 5,200,182 1.6764 1.586 1.567 1.586 1.567 1.624 3,227,336 1.6113 -2.94%
2002-08-01 0 1.700 1.700 1.730 1.700 1.740 1,350,000 2,313,380 1.7136 1.634 1.634 1.663 1.634 1.672 1,404,547 1.6471 -1.73%
2002-07-31 0 1.730 1.730 1.750 1.720 1.740 1,284,000 2,219,820 1.7288 1.663 1.663 1.682 1.653 1.672 1,335,880 1.6617 1.17%
2002-07-30 0 1.710 1.710 1.720 1.710 1.760 3,044,000 5,289,720 1.7378 1.644 1.644 1.653 1.644 1.692 3,166,992 1.6703 0.00%
2002-07-29 0 1.710 1.700 1.710 1.650 1.710 258,000 435,580 1.6883 1.644 1.634 1.644 1.586 1.644 268,424 1.6227 1.18%
2002-07-26 0 1.690 1.680 1.690 1.620 1.700 596,000 996,240 1.6715 1.624 1.615 1.624 1.557 1.634 620,081 1.6066 -0.59%
2002-07-25 0 1.700 1.650 1.700 1.630 1.750 3,192,000 5,361,840 1.6798 1.634 1.586 1.634 1.567 1.682 3,320,972 1.6145 -0.58%
2002-07-24 0 1.710 1.710 1.730 1.690 1.770 856,000 1,463,420 1.7096 1.644 1.644 1.663 1.624 1.701 890,587 1.6432 -3.93%
2002-07-23 0 1.780 1.770 1.790 1.660 1.780 2,186,000 3,813,140 1.7443 1.711 1.701 1.720 1.596 1.711 2,274,325 1.6766 4.71%
2002-07-22 0 1.700 1.700 1.710 1.620 1.700 4,332,000 7,267,168 1.6776 1.634 1.634 1.644 1.557 1.634 4,507,034 1.6124 -2.86%
2002-07-19 0 1.750 1.730 1.760 1.740 1.800 1,524,000 2,682,922 1.7604 1.682 1.663 1.692 1.672 1.730 1,585,577 1.6921 -2.23%
2002-07-18 0 1.790 1.790 1.800 1.790 1.840 2,510,000 4,556,620 1.8154 1.720 1.720 1.730 1.720 1.769 2,611,416 1.7449 -1.65%
2002-07-17 0 1.820 1.810 1.830 1.790 1.830 2,550,000 4,651,496 1.8241 1.749 1.740 1.759 1.720 1.759 2,653,032 1.7533 -2.67%
2002-07-16 0 1.870 1.840 1.870 1.830 1.880 1,442,000 2,668,600 1.8506 1.797 1.769 1.797 1.759 1.807 1,500,264 1.7788 -0.53%
2002-07-15 0 1.880 1.870 1.890 1.880 1.920 370,000 702,720 1.8992 1.807 1.797 1.817 1.807 1.845 384,950 1.8255 -2.08%
2002-07-12 0 1.920 1.920 1.930 1.900 1.930 1,276,000 2,442,382 1.9141 1.845 1.845 1.855 1.826 1.855 1,327,557 1.8398 2.13%
2002-07-11 0 1.880 1.890 1.900 1.870 1.940 3,758,000 7,130,420 1.8974 1.807 1.817 1.826 1.797 1.865 3,909,842 1.8237 -5.05%
2002-07-10 0 1.980 1.970 1.980 1.960 1.990 826,000 1,633,160 1.9772 1.903 1.893 1.903 1.884 1.913 859,374 1.9004 -1.00%
2002-07-09 0 2.000 1.990 2.000 1.980 2.025 1,955,000 3,908,770 1.9994 1.922 1.913 1.922 1.903 1.946 2,033,992 1.9217 -3.61%
2002-07-08 0 2.075 2.050 2.075 2.000 2.100 5,050,000 10,336,750 2.0469 1.994 1.970 1.994 1.922 2.018 5,254,045 1.9674 2.47%
2002-07-05 0 2.025 2.000 2.025 1.990 2.025 3,948,000 7,920,150 2.0061 1.946 1.922 1.946 1.913 1.946 4,107,518 1.9282 1.25%
2002-07-04 0 2.000 2.000 2.025 1.920 2.025 7,954,000 15,723,730 1.9768 1.922 1.922 1.946 1.845 1.946 8,275,380 1.9001 4.71%
2002-07-03 0 1.910 1.920 1.930 1.910 1.950 3,296,000 6,360,040 1.9296 1.836 1.845 1.855 1.836 1.874 3,429,175 1.8547 -0.52%
2002-07-02 0 1.920 1.910 1.920 1.910 1.980 1,046,000 2,025,120 1.9361 1.845 1.836 1.845 1.836 1.903 1,088,264 1.8609 2.67%
2002-06-28 0 1.870 1.860 1.870 1.870 1.900 202,300 381,049 1.8836 1.797 1.788 1.797 1.797 1.826 210,474 1.8104 -1.58%
2002-06-27 0 1.900 1.890 1.900 1.850 1.900 408,000 769,520 1.8861 1.826 1.817 1.826 1.778 1.826 424,485 1.8128 4.40%
2002-06-26 0 1.820 1.820 1.840 1.820 1.840 486,000 887,280 1.8257 1.749 1.749 1.769 1.749 1.769 505,637 1.7548 -3.19%
2002-06-25 0 1.880 1.870 1.880 1.860 1.920 896,000 1,690,300 1.8865 1.807 1.797 1.807 1.788 1.845 932,203 1.8132 -1.57%
2002-06-24 0 1.910 1.910 1.920 1.850 1.920 2,420,000 4,558,240 1.8836 1.836 1.836 1.845 1.778 1.845 2,517,780 1.8104 4.37%
2002-06-21 0 1.830 1.810 1.830 1.780 1.830 1,354,000 2,442,440 1.8039 1.759 1.740 1.759 1.711 1.759 1,408,708 1.7338 1.67%
2002-06-20 0 1.800 1.780 1.800 1.720 1.810 2,240,000 3,960,060 1.7679 1.730 1.711 1.730 1.653 1.740 2,330,507 1.6992 0.56%
2002-06-19 0 1.790 1.790 1.800 1.780 1.920 2,104,000 3,827,020 1.8189 1.720 1.720 1.730 1.711 1.845 2,189,012 1.7483 -5.29%
2002-06-18 0 1.890 1.880 1.890 1.850 1.910 6,700,000 12,669,460 1.8910 1.817 1.807 1.817 1.778 1.836 6,970,713 1.8175 2.72%
2002-06-17 0 1.840 1.830 1.850 1.830 1.910 4,274,000 7,940,380 1.8578 1.769 1.759 1.778 1.759 1.836 4,446,690 1.7857 -3.66%
2002-06-14 0 1.910 1.900 1.910 1.890 2.000 7,832,000 15,019,600 1.9177 1.836 1.826 1.836 1.817 1.922 8,148,451 1.8432 -4.50%
2002-06-13 0 2.000 1.990 2.000 1.980 2.025 3,068,000 6,131,270 1.9985 1.922 1.913 1.922 1.903 1.946 3,191,962 1.9208 0.00%
2002-06-12 0 2.000 1.990 2.000 1.970 2.025 6,454,000 12,892,640 1.9976 1.922 1.913 1.922 1.893 1.946 6,714,773 1.9200 -1.23%
2002-06-11 0 2.025 2.000 2.025 2.000 2.125 4,902,000 9,901,600 2.0199 1.946 1.922 1.946 1.922 2.042 5,100,065 1.9415 -3.57%
2002-06-10 0 2.100 2.075 2.100 2.025 2.175 11,370,000 23,613,400 2.0768 2.018 1.994 2.018 1.946 2.091 11,829,404 1.9962 -2.33%
2002-06-07 0 2.150 2.125 2.150 2.075 2.150 11,012,000 23,384,550 2.1236 2.067 2.042 2.067 1.994 2.067 11,456,939 2.0411 3.61%
2002-06-06 0 2.075 2.050 2.075 2.050 2.125 14,442,000 30,129,350 2.0862 1.994 1.970 1.994 1.970 2.042 15,025,527 2.0052 1.22%
2002-06-05 0 2.050 2.025 2.075 1.980 2.075 20,800,000 42,116,560 2.0248 1.970 1.946 1.994 1.903 1.994 21,640,422 1.9462 3.54%
2002-06-04 0 1.980 1.980 1.990 1.950 2.000 2,902,000 5,765,240 1.9866 1.903 1.903 1.913 1.874 1.922 3,019,255 1.9095 -2.22%
2002-06-03 0 2.025 1.990 2.025 1.960 2.025 8,850,000 17,688,470 1.9987 1.946 1.913 1.946 1.884 1.946 9,207,583 1.9211 2.79%
2002-05-31 0 1.970 1.960 1.970 1.910 1.990 20,382,000 40,099,420 1.9674 1.893 1.884 1.893 1.836 1.913 21,205,532 1.8910 3.14%
2002-05-30 0 1.910 1.900 1.910 1.870 2.025 41,998,000 82,743,670 1.9702 1.836 1.826 1.836 1.797 1.946 43,694,924 1.8937 -1.55%
2002-05-29 0 1.940 1.920 1.940 1.880 1.950 20,674,000 39,714,420 1.9210 1.865 1.845 1.865 1.807 1.874 21,509,331 1.8464 3.74%
2002-05-28 0 1.870 1.870 1.880 1.800 1.880 19,618,000 36,419,240 1.8564 1.797 1.797 1.807 1.730 1.807 20,410,663 1.7843 3.89%
2002-05-27 0 1.800 1.790 1.800 1.750 1.800 9,564,000 17,050,040 1.7827 1.730 1.720 1.730 1.682 1.730 9,950,432 1.7135 1.69%
2002-05-24 0 1.770 1.760 1.780 1.760 1.840 14,762,000 26,706,780 1.8092 1.701 1.692 1.711 1.692 1.769 15,358,457 1.7389 -1.12%
2002-05-23 0 1.790 1.780 1.790 1.720 1.800 13,134,000 23,155,240 1.7630 1.720 1.711 1.720 1.653 1.730 13,664,678 1.6945 4.07%
2002-05-22 0 1.720 1.710 1.720 1.710 1.720 2,670,000 4,592,160 1.7199 1.653 1.644 1.653 1.644 1.653 2,777,881 1.6531 0.58%
2002-05-21 0 1.710 1.710 1.720 1.710 1.750 4,426,000 7,612,540 1.7200 1.644 1.644 1.653 1.644 1.682 4,604,832 1.6532 -0.81%
2002-05-17 0 1.730 1.720 1.730 1.700 1.760 7,356,000 12,710,200 1.7279 1.657 1.647 1.657 1.628 1.686 7,679,854 1.6550 -0.57%
2002-05-16 0 1.740 1.730 1.740 1.720 1.770 11,610,000 20,273,720 1.7462 1.667 1.657 1.667 1.647 1.695 12,121,139 1.6726 2.35%
2002-05-15 0 1.700 1.690 1.700 1.690 1.730 55,246,000 92,922,560 1.6820 1.628 1.619 1.628 1.619 1.657 57,678,248 1.6111 0.00%
2002-05-14 0 1.700 1.690 1.700 1.690 1.700 64,250,000 108,024,400 1.6813 1.628 1.619 1.628 1.619 1.628 67,078,657 1.6104 -0.58%
2002-05-13 0 1.710 1.700 1.710 1.700 1.710 3,734,000 6,348,900 1.7003 1.638 1.628 1.638 1.628 1.638 3,898,392 1.6286 0.59%
2002-05-10 0 1.700 1.680 1.700 1.680 1.700 604,000 1,019,420 1.6878 1.628 1.609 1.628 1.609 1.628 630,592 1.6166 0.00%
2002-05-09 0 1.700 1.700 1.710 1.680 1.710 6,858,000 11,659,900 1.7002 1.628 1.628 1.638 1.609 1.638 7,159,929 1.6285 0.00%
2002-05-08 0 1.700 1.690 1.700 1.700 1.710 8,448,000 14,378,200 1.7020 1.628 1.619 1.628 1.628 1.638 8,819,930 1.6302 0.00%
2002-05-07 0 1.700 1.700 1.710 1.680 1.720 8,244,000 14,007,400 1.6991 1.628 1.628 1.638 1.609 1.647 8,606,949 1.6275 0.00%
2002-05-06 0 1.700 1.680 1.700 1.670 1.710 3,812,000 6,439,840 1.6894 1.628 1.609 1.628 1.600 1.638 3,979,826 1.6181 0.00%
2002-05-03 0 1.700 1.700 1.710 1.690 1.710 11,124,000 18,912,760 1.7002 1.628 1.628 1.638 1.619 1.638 11,613,743 1.6285 0.00%
2002-05-02 0 1.700 1.690 1.700 1.640 1.710 6,218,000 10,420,340 1.6758 1.628 1.619 1.628 1.571 1.638 6,491,752 1.6052 4.29%
2002-04-30 0 1.630 1.620 1.640 1.620 1.640 1,164,000 1,896,820 1.6296 1.561 1.552 1.571 1.552 1.571 1,215,246 1.5609 1.24%
2002-04-29 0 1.610 1.610 1.620 1.610 1.620 488,000 785,880 1.6104 1.542 1.542 1.552 1.542 1.552 509,485 1.5425 -0.62%
2002-04-26 0 1.620 1.620 1.630 1.590 1.630 2,870,000 4,608,520 1.6058 1.552 1.552 1.561 1.523 1.561 2,996,354 1.5380 1.89%
2002-04-25 0 1.590 1.580 1.590 1.590 1.630 6,438,000 10,332,320 1.6049 1.523 1.513 1.523 1.523 1.561 6,721,438 1.5372 -1.24%
2002-04-24 0 1.610 1.610 1.620 1.610 1.630 384,000 622,460 1.6210 1.542 1.542 1.552 1.542 1.561 400,906 1.5526 -0.62%
2002-04-23 0 1.620 1.620 1.630 1.620 1.630 164,000 266,040 1.6222 1.552 1.552 1.561 1.552 1.561 171,220 1.5538 0.62%
2002-04-22 0 1.610 1.610 1.640 1.600 1.700 3,894,000 6,422,660 1.6494 1.542 1.542 1.571 1.533 1.628 4,065,436 1.5798 -1.23%
2002-04-19 0 1.630 1.610 1.630 1.600 1.640 2,458,000 3,973,580 1.6166 1.561 1.542 1.561 1.533 1.571 2,566,215 1.5484 1.87%
2002-04-18 0 1.600 1.600 1.620 1.600 1.630 1,484,000 2,387,100 1.6086 1.533 1.533 1.552 1.533 1.561 1,549,334 1.5407 -0.62%
2002-04-17 0 1.610 1.610 1.620 1.600 1.620 928,000 1,493,020 1.6089 1.542 1.542 1.552 1.533 1.552 968,856 1.5410 0.62%
2002-04-16 0 1.600 1.590 1.600 1.580 1.600 618,000 986,960 1.5970 1.533 1.523 1.533 1.513 1.533 645,208 1.5297 0.63%
2002-04-15 0 1.590 1.590 1.600 1.580 1.620 2,226,000 3,563,260 1.6007 1.523 1.523 1.533 1.513 1.552 2,324,001 1.5332 -1.85%
2002-04-12 0 1.620 1.610 1.620 1.610 1.630 364,000 588,220 1.6160 1.552 1.542 1.552 1.542 1.561 380,025 1.5478 0.00%
2002-04-11 0 1.620 1.610 1.620 1.610 1.640 2,180,000 3,545,560 1.6264 1.552 1.542 1.552 1.542 1.571 2,275,976 1.5578 0.62%
2002-04-10 0 1.610 1.600 1.610 1.600 1.650 1,182,000 1,919,920 1.6243 1.542 1.533 1.542 1.533 1.580 1,234,038 1.5558 0.00%
2002-04-09 0 1.610 1.610 1.620 1.610 1.660 3,190,000 5,197,540 1.6293 1.542 1.542 1.552 1.542 1.590 3,330,442 1.5606 0.62%
2002-04-08 0 1.600 1.590 1.600 1.560 1.620 1,842,000 2,940,320 1.5963 1.533 1.523 1.533 1.494 1.552 1,923,095 1.5290 3.23%
2002-04-04 0 1.550 1.540 1.570 1.540 1.570 1,086,000 1,685,460 1.5520 1.485 1.475 1.504 1.475 1.504 1,133,812 1.4865 -0.64%
2002-04-03 0 1.560 1.560 1.580 1.530 1.570 1,772,000 2,751,980 1.5530 1.494 1.494 1.513 1.465 1.504 1,850,014 1.4875 0.65%
2002-04-02 0 1.550 1.540 1.570 1.540 1.560 1,278,000 1,983,940 1.5524 1.485 1.475 1.504 1.475 1.494 1,334,265 1.4869 -2.52%
2002-03-28 0 1.590 1.570 1.600 1.530 1.590 2,856,000 4,492,160 1.5729 1.523 1.504 1.533 1.465 1.523 2,981,738 1.5066 -0.62%
2002-03-27 0 1.600 1.590 1.600 1.590 1.600 710,000 1,130,820 1.5927 1.533 1.523 1.533 1.523 1.533 741,258 1.5255 1.27%
2002-03-26 0 1.580 1.580 1.590 1.580 1.600 1,550,000 2,462,360 1.5886 1.513 1.513 1.523 1.513 1.533 1,618,240 1.5216 -1.86%
2002-03-25 0 1.610 1.600 1.620 1.590 1.630 3,134,000 5,033,600 1.6061 1.542 1.533 1.552 1.523 1.561 3,271,977 1.5384 -1.83%
2002-03-22 0 1.640 1.630 1.640 1.540 1.640 10,260,000 16,522,060 1.6103 1.571 1.561 1.571 1.475 1.571 10,711,705 1.5424 6.49%
2002-03-21 0 1.540 1.530 1.540 1.530 1.540 1,414,000 2,164,804 1.5310 1.475 1.465 1.475 1.465 1.475 1,476,252 1.4664 0.65%
2002-03-20 0 1.530 1.530 1.540 1.530 1.540 1,098,000 1,681,240 1.5312 1.465 1.465 1.475 1.465 1.475 1,146,340 1.4666 -0.65%
2002-03-19 0 1.540 1.530 1.540 1.530 1.550 650,000 998,540 1.5362 1.475 1.465 1.475 1.465 1.485 678,617 1.4714 1.99%
2002-03-18 0 1.510 1.510 1.520 1.510 1.530 1,289,000 1,957,050 1.5183 1.446 1.446 1.456 1.446 1.465 1,345,749 1.4542 0.00%
2002-03-15 0 1.510 1.510 1.520 1.510 1.550 1,386,000 2,113,920 1.5252 1.446 1.446 1.456 1.446 1.485 1,447,020 1.4609 -1.95%
2002-03-14 0 1.540 1.530 1.540 1.540 1.560 1,734,000 2,673,320 1.5417 1.475 1.465 1.475 1.475 1.494 1,810,341 1.4767 -1.28%
2002-03-13 0 1.560 1.570 1.580 1.530 1.570 2,146,000 3,321,920 1.5480 1.494 1.504 1.513 1.465 1.504 2,240,479 1.4827 0.65%
2002-03-12 0 1.550 1.540 1.550 1.550 1.570 980,000 1,525,460 1.5566 1.485 1.475 1.485 1.485 1.504 1,023,145 1.4910 1.31%
2002-03-11 0 1.530 1.530 1.540 1.520 1.540 1,086,000 1,659,140 1.5278 1.465 1.465 1.475 1.456 1.475 1,133,812 1.4633 1.32%
2002-03-08 0 1.510 1.510 1.530 1.510 1.560 1,388,000 2,121,500 1.5285 1.446 1.446 1.465 1.446 1.494 1,449,108 1.4640 -2.58%
2002-03-07 0 1.550 1.540 1.560 1.540 1.570 926,000 1,436,580 1.5514 1.485 1.475 1.494 1.475 1.504 966,768 1.4860 0.00%
2002-03-06 0 1.550 1.550 1.560 1.540 1.570 920,000 1,428,600 1.5528 1.485 1.485 1.494 1.475 1.504 960,504 1.4873 -0.64%
2002-03-05 0 1.560 1.550 1.560 1.550 1.580 2,572,000 4,025,640 1.5652 1.494 1.485 1.494 1.485 1.513 2,685,234 1.4992 -0.64%
2002-03-04 0 1.570 1.570 1.580 1.510 1.570 2,400,000 3,732,400 1.5552 1.504 1.504 1.513 1.446 1.504 2,505,662 1.4896 3.97%
2002-03-01 0 1.510 1.500 1.520 1.500 1.520 1,428,000 2,152,800 1.5076 1.446 1.437 1.456 1.437 1.456 1,490,869 1.4440 0.67%
2002-02-28 0 1.500 1.490 1.500 1.500 1.540 2,592,000 3,940,640 1.5203 1.437 1.427 1.437 1.437 1.475 2,706,115 1.4562 -1.32%
2002-02-27 0 1.520 1.510 1.520 1.500 1.560 1,726,000 2,628,980 1.5232 1.456 1.446 1.456 1.437 1.494 1,801,989 1.4589 1.33%
2002-02-26 0 1.500 1.490 1.500 1.480 1.540 1,608,000 2,412,480 1.5003 1.437 1.427 1.437 1.418 1.475 1,678,793 1.4370 -1.96%
2002-02-25 0 1.530 1.520 1.540 1.500 1.580 2,360,000 3,600,760 1.5257 1.465 1.456 1.475 1.437 1.513 2,463,901 1.4614 -3.16%
2002-02-22 0 1.580 1.580 1.590 1.550 1.590 2,078,000 3,266,540 1.5720 1.513 1.513 1.523 1.485 1.523 2,169,486 1.5057 -1.25%
2002-02-21 0 1.600 1.590 1.610 1.590 1.620 6,084,000 9,742,360 1.6013 1.533 1.523 1.542 1.523 1.552 6,351,853 1.5338 -0.62%
2002-02-20 0 1.610 1.610 1.620 1.580 1.630 4,198,000 6,754,320 1.6089 1.542 1.542 1.552 1.513 1.561 4,382,820 1.5411 0.62%
2002-02-19 0 1.600 1.580 1.600 1.570 1.640 7,932,000 12,625,980 1.5918 1.533 1.513 1.533 1.504 1.571 8,281,213 1.5247 -1.84%
2002-02-18 0 1.630 1.620 1.630 1.530 1.640 15,382,000 24,664,840 1.6035 1.561 1.552 1.561 1.465 1.571 16,059,205 1.5359 6.54%
2002-02-15 0 1.530 1.530 1.540 1.490 1.560 7,470,000 11,393,140 1.5252 1.465 1.465 1.475 1.427 1.494 7,798,873 1.4609 0.00%
2002-02-11 0 1.530 1.520 1.530 1.360 1.530 12,996,000 18,742,500 1.4422 1.465 1.456 1.465 1.303 1.465 13,568,159 1.3814 15.04%
2002-02-08 0 1.330 1.320 1.330 1.330 1.340 780,000 1,041,900 1.3358 1.274 1.264 1.274 1.274 1.283 814,340 1.2794 -0.75%
2002-02-07 0 1.340 1.330 1.340 1.330 1.350 1,714,000 2,298,740 1.3412 1.283 1.274 1.283 1.274 1.293 1,789,460 1.2846 -0.74%
2002-02-06 0 1.350 1.340 1.350 1.340 1.380 3,158,000 4,285,240 1.3569 1.293 1.283 1.293 1.283 1.322 3,297,033 1.2997 1.50%
2002-02-05 0 1.330 1.330 1.340 1.330 1.350 1,066,000 1,424,240 1.3361 1.274 1.274 1.283 1.274 1.293 1,112,931 1.2797 -0.75%
2002-02-04 0 1.340 1.330 1.350 1.340 1.350 1,298,000 1,745,420 1.3447 1.283 1.274 1.293 1.283 1.293 1,355,145 1.2880 0.75%
2002-02-01 0 1.330 1.330 1.350 1.310 1.340 430,000 569,600 1.3247 1.274 1.274 1.293 1.255 1.283 448,931 1.2688 0.00%
2002-01-31 0 1.330 1.330 1.340 1.330 1.340 1,644,000 2,196,140 1.3359 1.274 1.274 1.283 1.274 1.283 1,716,378 1.2795 0.00%
2002-01-30 0 1.330 1.330 1.340 1.310 1.350 1,898,000 2,514,140 1.3246 1.274 1.274 1.283 1.255 1.293 1,981,561 1.2688 0.00%
2002-01-29 0 1.330 1.320 1.330 1.320 1.350 2,940,000 3,921,800 1.3339 1.274 1.264 1.274 1.264 1.293 3,069,436 1.2777 -0.75%
2002-01-28 0 1.340 1.330 1.340 1.290 1.350 8,400,000 11,209,840 1.3345 1.283 1.274 1.283 1.236 1.293 8,769,817 1.2782 5.51%
2002-01-25 0 1.270 1.270 1.280 1.260 1.280 2,244,000 2,865,160 1.2768 1.216 1.216 1.226 1.207 1.226 2,342,794 1.2230 2.42%
2002-01-24 0 1.240 1.240 1.250 1.240 1.260 306,000 383,920 1.2546 1.188 1.188 1.197 1.188 1.207 319,472 1.2017 -0.80%
2002-01-23 0 1.250 1.240 1.250 1.230 1.250 82,000 102,280 1.2473 1.197 1.188 1.197 1.178 1.197 85,610 1.1947 0.81%
2002-01-22 0 1.240 1.240 1.250 1.240 1.280 1,124,000 1,412,940 1.2571 1.188 1.188 1.197 1.188 1.226 1,173,485 1.2041 0.00%
2002-01-21 0 1.240 1.240 1.250 1.230 1.280 1,448,000 1,820,960 1.2576 1.188 1.188 1.197 1.178 1.226 1,511,749 1.2045 -1.59%
2002-01-18 0 1.260 1.250 1.260 1.250 1.280 928,000 1,172,460 1.2634 1.207 1.197 1.207 1.197 1.226 968,856 1.2101 0.80%
2002-01-17 0 1.250 1.250 1.270 1.250 1.280 966,000 1,217,680 1.2605 1.197 1.197 1.216 1.197 1.226 1,008,529 1.2074 -3.10%
2002-01-16 0 1.290 1.290 1.300 1.270 1.300 890,000 1,142,200 1.2834 1.236 1.236 1.245 1.216 1.245 929,183 1.2293 -0.77%
2002-01-15 0 1.300 1.290 1.310 1.280 1.320 1,442,000 1,873,460 1.2992 1.245 1.236 1.255 1.226 1.264 1,505,485 1.2444 -3.70%
2002-01-14 0 1.350 1.340 1.350 1.340 1.360 1,628,000 2,194,640 1.3481 1.293 1.283 1.293 1.283 1.303 1,699,674 1.2912 -1.46%
2002-01-11 0 1.370 1.360 1.370 1.350 1.370 1,104,000 1,507,380 1.3654 1.312 1.303 1.312 1.293 1.312 1,152,604 1.3078 -0.72%
2002-01-10 0 1.380 1.370 1.390 1.370 1.380 466,000 641,280 1.3761 1.322 1.312 1.331 1.312 1.322 486,516 1.3181 0.00%
2002-01-09 0 1.380 1.370 1.380 1.350 1.400 3,398,000 4,638,840 1.3652 1.322 1.312 1.322 1.293 1.341 3,547,600 1.3076 -2.82%
2002-01-08 0 1.420 1.400 1.420 1.370 1.420 2,128,000 2,979,200 1.4000 1.360 1.341 1.360 1.312 1.360 2,221,687 1.3410 2.16%
2002-01-07 0 1.390 1.390 1.400 1.330 1.400 2,637,000 3,613,648 1.3704 1.331 1.331 1.341 1.274 1.341 2,753,096 1.3126 2.96%
2002-01-04 0 1.350 1.350 1.360 1.330 1.360 1,474,000 1,981,560 1.3443 1.293 1.293 1.303 1.274 1.303 1,538,894 1.2877 0.00%
2002-01-03 0 1.350 1.340 1.360 1.290 1.350 2,160,000 2,865,680 1.3267 1.293 1.283 1.303 1.236 1.293 2,255,096 1.2708 4.65%
2002-01-02 0 1.290 1.280 1.300 1.270 1.290 648,000 830,720 1.2820 1.236 1.226 1.245 1.216 1.236 676,529 1.2279 0.78%
2001-12-31 0 1.280 1.270 1.290 1.270 1.290 858,000 1,100,700 1.2829 1.226 1.216 1.236 1.216 1.236 895,774 1.2288 -1.54%
2001-12-28 0 1.300 1.220 1.260 1.220 1.300 542,000 671,960 1.2398 1.245 1.169 1.207 1.169 1.245 565,862 1.1875 7.44%
2001-12-27 0 1.210 1.210 1.250 1.210 1.230 158,000 191,780 1.2138 1.159 1.159 1.197 1.159 1.178 164,956 1.1626 0.00%
2001-12-24 0 1.210 1.200 1.230 1.210 1.210 40,000 48,400 1.2100 1.159 1.149 1.178 1.159 1.159 41,761 1.1590 0.00%
2001-12-21 0 1.210 1.200 1.220 1.200 1.210 280,000 337,100 1.2039 1.159 1.149 1.169 1.149 1.159 292,327 1.1532 -1.63%
2001-12-20 0 1.230 1.220 1.230 1.200 1.230 330,000 398,500 1.2076 1.178 1.169 1.178 1.149 1.178 344,529 1.1567 2.50%
2001-12-19 0 1.200 1.200 1.230 1.200 1.210 500,000 601,160 1.2023 1.149 1.149 1.178 1.149 1.159 522,013 1.1516 -0.83%
2001-12-18 0 1.210 1.210 1.220 1.210 1.210 218,000 263,780 1.2100 1.159 1.159 1.169 1.159 1.159 227,598 1.1590 0.83%
2001-12-17 0 1.200 1.200 1.230 1.200 1.230 130,000 157,140 1.2088 1.149 1.149 1.178 1.149 1.178 135,723 1.1578 -1.64%
2001-12-14 0 1.220 1.220 1.230 1.200 1.230 360,000 435,420 1.2095 1.169 1.169 1.178 1.149 1.178 375,849 1.1585 -0.81%
2001-12-13 0 1.230 1.230 1.240 1.230 1.250 1,344,000 1,659,520 1.2348 1.178 1.178 1.188 1.178 1.197 1,403,171 1.1827 0.00%
2001-12-12 0 1.230 1.230 1.240 1.210 1.260 1,304,000 1,608,340 1.2334 1.178 1.178 1.188 1.159 1.207 1,361,410 1.1814 -2.38%
2001-12-11 0 1.260 1.260 1.270 1.250 1.280 1,778,000 2,244,820 1.2626 1.207 1.207 1.216 1.197 1.226 1,856,278 1.2093 -1.56%
2001-12-10 0 1.280 1.270 1.280 1.250 1.280 2,726,000 3,444,400 1.2635 1.226 1.216 1.226 1.197 1.226 2,846,014 1.2103 3.23%
2001-12-07 0 1.240 1.220 1.240 1.220 1.250 832,000 1,023,400 1.2300 1.188 1.169 1.188 1.169 1.197 868,629 1.1782 0.00%
2001-12-06 0 1.240 1.230 1.240 1.220 1.240 1,632,000 2,010,560 1.2320 1.188 1.178 1.188 1.169 1.188 1,703,850 1.1800 0.81%
2001-12-05 0 1.230 1.220 1.240 1.230 1.250 830,000 1,031,860 1.2432 1.178 1.169 1.188 1.178 1.197 866,541 1.1908 -1.60%
2001-12-04 0 1.250 1.240 1.250 1.230 1.250 1,958,000 2,425,240 1.2386 1.197 1.188 1.197 1.178 1.197 2,044,202 1.1864 1.63%
2001-12-03 0 1.230 1.220 1.230 1.210 1.230 850,000 1,035,680 1.2184 1.178 1.169 1.178 1.159 1.178 887,422 1.1671 2.50%
2001-11-30 0 1.200 1.200 1.220 1.200 1.220 864,000 1,045,560 1.2101 1.149 1.149 1.169 1.149 1.169 902,038 1.1591 0.00%
2001-11-29 0 1.200 1.200 1.210 1.200 1.210 1,056,000 1,273,480 1.2059 1.149 1.149 1.159 1.149 1.159 1,102,491 1.1551 -0.83%
2001-11-28 0 1.210 1.210 1.230 1.210 1.220 822,000 1,001,560 1.2184 1.159 1.159 1.178 1.159 1.169 858,189 1.1671 -0.82%
2001-11-27 0 1.220 1.210 1.230 1.210 1.230 590,000 719,000 1.2186 1.169 1.159 1.178 1.159 1.178 615,975 1.1673 -0.81%
2001-11-26 0 1.230 1.230 1.240 1.220 1.250 1,066,000 1,313,600 1.2323 1.178 1.178 1.188 1.169 1.197 1,112,931 1.1803 -0.81%
2001-11-23 0 1.240 1.230 1.240 1.220 1.240 1,346,000 1,655,820 1.2302 1.188 1.178 1.188 1.169 1.188 1,405,259 1.1783 2.48%
2001-11-22 0 1.210 1.200 1.210 1.200 1.220 2,134,000 2,580,540 1.2093 1.159 1.149 1.159 1.149 1.169 2,227,951 1.1583 -1.63%
2001-11-21 0 1.230 1.230 1.240 1.220 1.240 346,000 423,420 1.2238 1.178 1.178 1.188 1.169 1.188 361,233 1.1722 -0.81%
2001-11-20 0 1.240 1.230 1.250 1.230 1.290 1,512,000 1,908,960 1.2625 1.188 1.178 1.197 1.178 1.236 1,578,567 1.2093 -1.59%
2001-11-19 0 1.260 1.260 1.270 1.260 1.300 1,716,000 2,191,040 1.2768 1.207 1.207 1.216 1.207 1.245 1,791,548 1.2230 0.00%
2001-11-16 0 1.260 1.260 1.270 1.250 1.290 3,244,000 4,100,200 1.2639 1.207 1.207 1.216 1.197 1.236 3,386,820 1.2106 1.61%
2001-11-15 0 1.240 1.240 1.250 1.220 1.250 1,406,000 1,748,040 1.2433 1.188 1.188 1.197 1.169 1.197 1,467,900 1.1908 0.00%
2001-11-14 0 1.240 1.230 1.250 1.240 1.250 1,016,000 1,263,600 1.2437 1.188 1.178 1.197 1.188 1.197 1,060,730 1.1913 0.81%
2001-11-13 0 1.230 1.220 1.240 1.150 1.270 1,226,000 1,512,080 1.2333 1.178 1.169 1.188 1.102 1.216 1,279,976 1.1813 -3.15%
2001-11-12 0 1.270 1.260 1.270 1.260 1.290 858,000 1,092,020 1.2728 1.216 1.207 1.216 1.207 1.236 895,774 1.2191 0.79%
2001-11-09 0 1.260 1.250 1.260 1.210 1.280 1,990,000 2,486,520 1.2495 1.207 1.197 1.207 1.159 1.226 2,077,611 1.1968 4.13%
2001-11-08 0 1.210 1.200 1.210 1.180 1.220 464,000 559,240 1.2053 1.159 1.149 1.159 1.130 1.169 484,428 1.1544 2.54%
2001-11-07 0 1.180 1.190 1.210 1.180 1.240 754,000 904,300 1.1993 1.130 1.140 1.159 1.130 1.188 787,195 1.1488 -5.60%
2001-11-06 0 1.250 1.200 1.260 1.190 1.250 2,074,000 2,542,860 1.2261 1.197 1.149 1.207 1.140 1.197 2,165,309 1.1744 5.93%
2001-11-05 0 1.180 1.180 1.200 1.160 1.210 1,248,000 1,487,080 1.1916 1.130 1.130 1.149 1.111 1.159 1,302,944 1.1413 1.72%
2001-11-02 0 1.160 1.150 1.160 1.150 1.190 960,000 1,115,600 1.1621 1.111 1.102 1.111 1.102 1.140 1,002,265 1.1131 0.00%
2001-11-01 0 1.160 1.150 1.170 1.150 1.190 1,442,000 1,698,000 1.1775 1.111 1.102 1.121 1.102 1.140 1,505,485 1.1279 0.87%
2001-10-31 0 1.150 1.140 1.160 1.100 1.160 876,000 1,003,640 1.1457 1.102 1.092 1.111 1.054 1.111 914,567 1.0974 0.88%
2001-10-30 0 1.140 1.140 1.150 1.100 1.160 1,708,000 1,927,720 1.1286 1.092 1.092 1.102 1.054 1.111 1,783,196 1.0810 2.70%
2001-10-29 0 1.110 1.070 1.120 - - 0 0 - 1.063 1.025 1.073 - - 0 - 0.00%
2001-10-26 0 1.110 1.110 1.130 1.100 1.140 904,000 1,015,040 1.1228 1.063 1.063 1.082 1.054 1.092 943,799 1.0755 0.91%
2001-10-24 0 1.100 1.080 1.100 1.080 1.100 814,000 884,820 1.0870 1.054 1.034 1.054 1.034 1.054 849,837 1.0412 0.00%
2001-10-23 0 1.100 1.090 1.100 1.050 1.110 1,610,000 1,751,160 1.0877 1.054 1.044 1.054 1.006 1.063 1,680,882 1.0418 4.76%
2001-10-22 0 1.050 1.040 1.050 1.040 1.070 322,000 336,580 1.0453 1.006 0.996 1.006 0.996 1.025 336,176 1.0012 -3.67%
2001-10-19 0 1.090 1.090 1.110 1.090 1.090 80,000 87,200 1.0900 1.044 1.044 1.063 1.044 1.044 83,522 1.0440 1.87%
2001-10-18 0 1.070 1.110 1.120 1.070 1.120 88,000 97,600 1.1091 1.025 1.063 1.073 1.025 1.073 91,874 1.0623 -4.46%
2001-10-17 0 1.120 1.120 1.150 1.120 1.120 20,000 22,100 1.1050 1.073 1.073 1.102 1.073 1.073 20,881 1.0584 4.67%
2001-10-16 0 1.070 1.070 1.120 1.070 1.070 196,000 209,720 1.0700 1.025 1.025 1.073 1.025 1.025 204,629 1.0249 0.94%
2001-10-15 0 1.060 1.050 1.060 1.060 1.130 60,000 64,300 1.0717 1.015 1.006 1.015 1.015 1.082 62,642 1.0265 -3.64%
2001-10-12 0 1.100 1.100 1.120 1.100 1.180 1,142,000 1,308,560 1.1458 1.054 1.054 1.073 1.054 1.130 1,192,277 1.0975 -5.17%
2001-10-11 0 1.160 1.160 1.180 1.100 1.170 2,740,000 3,141,120 1.1464 1.111 1.111 1.130 1.054 1.121 2,860,631 1.0981 5.45%
2001-10-10 0 1.100 1.100 1.110 1.080 1.100 348,000 382,060 1.0979 1.054 1.054 1.063 1.034 1.054 363,321 1.0516 -0.90%
2001-10-09 0 1.110 1.110 1.120 1.040 1.120 2,748,000 3,003,700 1.0930 1.063 1.063 1.073 0.996 1.073 2,868,983 1.0470 3.74%
2001-10-08 0 1.070 1.040 1.080 0.930 1.080 1,258,000 1,258,960 1.0008 1.025 0.996 1.034 0.891 1.034 1,313,384 0.9586 11.46%
2001-10-05 0 0.960 0.960 0.970 0.920 0.970 296,000 278,540 0.9410 0.920 0.920 0.929 0.881 0.929 309,032 0.9013 0.00%
2001-10-04 0 0.960 0.950 0.970 0.940 0.970 958,000 923,120 0.9636 0.920 0.910 0.929 0.900 0.929 1,000,177 0.9230 5.49%
2001-10-03 0 0.910 0.910 0.930 0.910 0.960 522,000 484,200 0.9276 0.872 0.872 0.891 0.872 0.920 544,981 0.8885 -1.09%
2001-09-28 0 0.920 0.920 0.940 0.920 0.940 370,000 343,840 0.9293 0.881 0.881 0.900 0.881 0.900 386,290 0.8901 -1.08%
2001-09-27 0 0.930 0.920 0.940 0.910 0.930 548,000 503,380 0.9186 0.891 0.881 0.900 0.872 0.891 572,126 0.8798 -1.06%
2001-09-26 0 0.940 0.930 0.940 0.900 0.950 1,564,000 1,459,400 0.9331 0.900 0.891 0.900 0.862 0.910 1,632,856 0.8938 1.08%
2001-09-25 0 0.930 0.910 0.930 0.840 0.940 10,246,000 9,042,640 0.8826 0.891 0.872 0.891 0.805 0.900 10,697,088 0.8453 13.41%
2001-09-24 0 0.820 0.820 0.830 0.770 0.830 5,748,000 4,645,260 0.8082 0.785 0.785 0.795 0.738 0.795 6,001,060 0.7741 6.49%
2001-09-21 0 0.770 0.750 0.800 0.760 0.800 3,592,000 2,772,440 0.7718 0.738 0.718 0.766 0.728 0.766 3,750,141 0.7393 -3.75%
2001-09-20 0 0.800 0.780 0.800 0.750 0.810 2,080,000 1,638,400 0.7877 0.766 0.747 0.766 0.718 0.776 2,171,574 0.7545 0.76%
2001-09-19 0 0.800 0.800 0.810 0.770 0.830 4,480,000 3,573,260 0.7976 0.761 0.761 0.770 0.732 0.789 4,712,580 0.7582 0.00%
2001-09-18 0 0.800 0.780 0.800 0.780 0.870 1,988,000 1,624,340 0.8171 0.761 0.742 0.761 0.742 0.827 2,091,207 0.7767 -4.76%
2001-09-17 0 0.840 0.800 0.860 0.790 0.940 2,355,000 2,004,940 0.8514 0.799 0.761 0.818 0.751 0.894 2,477,260 0.8093 -9.68%
2001-09-14 0 0.930 0.930 0.940 0.900 0.950 1,240,000 1,141,220 0.9203 0.884 0.884 0.894 0.856 0.903 1,304,375 0.8749 1.09%
2001-09-13 0 0.920 0.920 0.950 0.900 1.020 4,464,000 4,233,580 0.9484 0.875 0.875 0.903 0.856 0.970 4,695,749 0.9016 -3.16%
2001-09-12 0 0.950 0.940 0.960 0.910 1.000 3,848,000 3,705,260 0.9629 0.903 0.894 0.913 0.865 0.951 4,047,769 0.9154 -18.80%
2001-09-11 0 1.170 1.160 1.180 1.160 1.200 507,000 598,920 1.1813 1.112 1.103 1.122 1.103 1.141 533,321 1.1230 -0.85%
2001-09-10 0 1.180 1.180 1.190 1.160 1.190 90,000 106,260 1.1807 1.122 1.122 1.131 1.103 1.131 94,672 1.1224 0.00%
2001-09-07 0 1.180 1.150 1.190 1.130 1.190 712,000 832,460 1.1692 1.122 1.093 1.131 1.074 1.131 748,964 1.1115 0.00%
2001-09-06 0 1.180 1.180 1.190 1.160 1.220 142,000 168,940 1.1897 1.122 1.122 1.131 1.103 1.160 149,372 1.1310 -0.84%
2001-09-05 0 1.190 1.180 1.190 1.190 1.210 868,000 1,039,220 1.1973 1.131 1.122 1.131 1.131 1.150 913,062 1.1382 0.00%
2001-09-04 0 1.190 1.180 1.190 1.160 1.200 944,000 1,121,560 1.1881 1.131 1.122 1.131 1.103 1.141 993,008 1.1295 1.71%
2001-09-03 0 1.170 1.160 1.170 1.160 1.210 956,000 1,138,360 1.1908 1.112 1.103 1.112 1.103 1.150 1,005,631 1.1320 -6.40%
2001-08-31 0 1.250 1.220 1.260 1.250 1.270 132,000 166,040 1.2579 1.188 1.160 1.198 1.188 1.207 138,853 1.1958 0.81%
2001-08-30 0 1.240 1.240 1.260 1.210 1.230 36,000 43,960 1.2211 1.179 1.179 1.198 1.150 1.169 37,869 1.1608 0.81%
2001-08-29 0 1.230 1.220 1.250 1.220 1.240 824,000 1,012,020 1.2282 1.169 1.160 1.188 1.160 1.179 866,778 1.1676 0.00%
2001-08-28 0 1.230 1.200 1.230 1.220 1.240 844,000 1,041,920 1.2345 1.169 1.141 1.169 1.160 1.179 887,816 1.1736 -1.60%
2001-08-27 0 1.250 1.230 1.250 1.230 1.280 798,000 1,001,468 1.2550 1.188 1.169 1.188 1.169 1.217 839,428 1.1930 -1.57%
2001-08-24 0 1.270 1.260 1.270 1.260 1.270 504,000 635,660 1.2612 1.207 1.198 1.207 1.198 1.207 530,165 1.1990 -1.55%
2001-08-23 0 1.290 1.280 1.290 1.260 1.300 548,000 702,380 1.2817 1.226 1.217 1.226 1.198 1.236 576,450 1.2185 2.38%
2001-08-22 0 1.260 1.250 1.270 1.220 1.260 748,000 938,100 1.2541 1.198 1.188 1.207 1.160 1.198 786,833 1.1922 -0.79%
2001-08-21 0 1.270 1.260 1.270 1.250 1.270 2,110,000 2,634,290 1.2485 1.207 1.198 1.207 1.188 1.207 2,219,541 1.1869 0.79%
2001-08-20 0 1.260 1.260 1.270 1.220 1.280 1,600,000 1,985,900 1.2412 1.198 1.198 1.207 1.160 1.217 1,683,064 1.1799 0.00%
2001-08-17 0 1.260 1.240 1.260 1.240 1.320 1,664,000 2,109,840 1.2679 1.198 1.179 1.198 1.179 1.255 1,750,387 1.2054 -3.82%
2001-08-16 0 1.310 1.320 1.330 1.310 1.360 2,100,000 2,796,740 1.3318 1.245 1.255 1.264 1.245 1.293 2,209,022 1.2661 -2.96%
2001-08-15 0 1.350 1.340 1.350 1.340 1.370 648,000 874,260 1.3492 1.283 1.274 1.283 1.274 1.302 681,641 1.2826 -2.17%
2001-08-14 0 1.380 1.360 1.390 1.310 1.390 690,000 951,620 1.3792 1.312 1.293 1.321 1.245 1.321 725,821 1.3111 0.00%
2001-08-13 0 1.380 1.360 1.370 1.350 1.390 460,000 632,700 1.3754 1.312 1.293 1.302 1.283 1.321 483,881 1.3076 -1.43%
2001-08-10 0 1.400 1.380 1.400 1.400 1.430 2,324,000 3,264,120 1.4045 1.331 1.312 1.331 1.331 1.359 2,444,651 1.3352 -1.41%
2001-08-09 0 1.420 1.410 1.420 1.400 1.420 232,000 326,380 1.4068 1.350 1.340 1.350 1.331 1.350 244,044 1.3374 -2.07%
2001-08-08 0 1.450 1.400 1.440 1.400 1.450 973,000 1,401,440 1.4403 1.378 1.331 1.369 1.331 1.378 1,023,513 1.3692 0.69%
2001-08-07 0 1.440 1.430 1.450 1.380 1.440 1,388,000 1,967,180 1.4173 1.369 1.359 1.378 1.312 1.369 1,460,058 1.3473 1.41%
2001-08-06 0 1.420 1.410 1.420 1.400 1.450 1,740,000 2,455,600 1.4113 1.350 1.340 1.350 1.331 1.378 1,830,332 1.3416 -2.07%
2001-08-03 0 1.450 - 1.470 1.450 1.510 484,000 716,220 1.4798 1.378 - 1.397 1.378 1.435 509,127 1.4068 -3.97%
2001-08-02 0 1.510 1.500 1.510 1.480 1.520 722,000 1,085,700 1.5037 1.435 1.426 1.435 1.407 1.445 759,483 1.4295 0.00%
2001-08-01 0 1.510 1.510 1.530 1.460 1.520 1,142,000 1,705,160 1.4931 1.435 1.435 1.454 1.388 1.445 1,201,287 1.4194 3.42%
2001-07-31 0 1.460 1.440 1.450 1.430 1.460 1,062,000 1,539,400 1.4495 1.388 1.369 1.378 1.359 1.388 1,117,134 1.3780 -0.68%
2001-07-30 0 1.470 1.470 1.480 1.450 1.480 294,000 428,000 1.4558 1.397 1.397 1.407 1.378 1.407 309,263 1.3839 -1.34%
2001-07-27 0 1.490 1.490 1.500 1.480 1.510 448,000 670,000 1.4955 1.416 1.416 1.426 1.407 1.435 471,258 1.4217 -1.32%
2001-07-26 0 1.510 1.490 1.520 1.490 1.540 3,090,000 4,676,240 1.5133 1.435 1.416 1.445 1.416 1.464 3,250,418 1.4387 0.00%
2001-07-24 0 1.510 1.510 1.530 1.470 1.530 2,606,000 3,914,800 1.5022 1.435 1.435 1.454 1.397 1.454 2,741,291 1.4281 1.34%
2001-07-23 0 1.490 1.480 1.500 1.480 1.500 818,000 1,224,220 1.4966 1.416 1.407 1.426 1.407 1.426 860,467 1.4227 0.00%
2001-07-20 0 1.490 1.490 1.500 1.460 1.510 2,066,000 3,086,700 1.4940 1.416 1.416 1.426 1.388 1.435 2,173,257 1.4203 2.76%
2001-07-19 0 1.450 1.430 1.460 1.400 1.450 3,228,000 4,587,880 1.4213 1.378 1.359 1.388 1.331 1.378 3,395,582 1.3511 0.69%
2001-07-18 0 1.440 1.430 1.440 1.420 1.460 1,588,000 2,288,100 1.4409 1.369 1.359 1.369 1.350 1.388 1,670,441 1.3698 -0.69%
2001-07-17 0 1.450 1.450 1.460 1.430 1.500 2,716,000 3,964,160 1.4596 1.378 1.378 1.388 1.359 1.426 2,857,002 1.3875 -3.33%
2001-07-16 0 1.500 1.500 1.520 1.500 1.560 3,064,000 4,684,480 1.5289 1.426 1.426 1.445 1.426 1.483 3,223,068 1.4534 -1.32%
2001-07-13 0 1.520 1.520 1.530 1.490 1.560 2,958,000 4,492,640 1.5188 1.445 1.445 1.454 1.416 1.483 3,111,565 1.4439 -1.94%
2001-07-12 0 1.550 1.550 1.560 1.550 1.580 2,509,000 3,925,320 1.5645 1.474 1.474 1.483 1.474 1.502 2,639,255 1.4873 -0.64%
2001-07-11 0 1.560 1.550 1.560 1.530 1.570 2,547,000 3,956,400 1.5534 1.483 1.474 1.483 1.454 1.493 2,679,228 1.4767 -1.27%
2001-07-10 0 1.580 1.570 1.590 1.500 1.590 5,472,000 8,479,780 1.5497 1.502 1.493 1.512 1.426 1.512 5,756,080 1.4732 3.95%
2001-07-09 0 1.520 1.520 1.530 1.480 1.520 1,793,000 2,697,710 1.5046 1.445 1.445 1.454 1.407 1.445 1,886,084 1.4303 -1.30%
2001-07-05 0 1.540 1.540 1.550 1.540 1.570 1,814,000 2,811,760 1.5500 1.464 1.464 1.474 1.464 1.493 1,908,174 1.4735 -1.91%
2001-07-04 0 1.570 1.560 1.570 1.500 1.570 5,016,000 7,739,540 1.5430 1.493 1.483 1.493 1.426 1.493 5,276,406 1.4668 4.67%
2001-07-03 0 1.500 1.460 1.500 1.450 1.510 2,416,000 3,571,500 1.4783 1.426 1.388 1.426 1.378 1.435 2,541,427 1.4053 0.00%
2001-06-29 0 1.500 1.500 1.510 1.450 1.530 1,428,000 2,150,740 1.5061 1.426 1.426 1.435 1.378 1.454 1,502,135 1.4318 1.35%
2001-06-28 0 1.480 1.480 1.500 1.410 1.480 3,728,000 5,383,080 1.4440 1.407 1.407 1.426 1.340 1.407 3,921,540 1.3727 0.00%
2001-06-27 0 1.480 1.480 1.500 1.480 1.550 1,370,000 2,051,200 1.4972 1.407 1.407 1.426 1.407 1.474 1,441,124 1.4233 -1.33%
2001-06-26 0 1.500 1.500 1.510 1.490 1.560 2,062,000 3,156,360 1.5307 1.426 1.426 1.435 1.416 1.483 2,169,049 1.4552 -1.96%
2001-06-22 0 1.530 1.530 1.540 1.520 1.580 2,849,028 4,411,061 1.5483 1.454 1.454 1.464 1.445 1.502 2,996,936 1.4719 -2.55%
2001-06-21 0 1.570 1.570 1.580 1.490 1.580 9,012,000 14,001,520 1.5537 1.493 1.493 1.502 1.416 1.502 9,479,859 1.4770 4.67%
2001-06-20 0 1.500 1.500 1.510 1.490 1.530 5,440,000 8,202,712 1.5079 1.426 1.426 1.435 1.416 1.454 5,722,418 1.4334 -0.66%
2001-06-19 0 1.510 1.520 1.530 1.410 1.520 6,876,000 10,021,340 1.4574 1.435 1.445 1.454 1.340 1.445 7,232,969 1.3855 2.72%
2001-06-18 0 1.470 1.460 1.470 1.420 1.510 3,308,000 4,834,660 1.4615 1.397 1.388 1.397 1.350 1.435 3,479,735 1.3894 -3.29%
2001-06-15 0 1.520 1.520 1.540 1.360 1.550 20,994,000 30,787,160 1.4665 1.445 1.445 1.464 1.293 1.474 22,083,907 1.3941 -3.18%
2001-06-14 0 1.570 1.550 1.580 1.520 1.600 9,462,000 14,710,720 1.5547 1.493 1.474 1.502 1.445 1.521 9,953,221 1.4780 -2.48%
2001-06-13 0 1.610 1.600 1.620 1.560 1.760 21,483,000 34,931,600 1.6260 1.531 1.521 1.540 1.483 1.673 22,598,293 1.5458 -8.52%
2001-06-12 0 1.760 1.760 1.770 1.710 1.800 14,912,000 26,191,520 1.7564 1.673 1.673 1.683 1.626 1.711 15,686,159 1.6697 -2.76%
2001-06-11 0 1.810 1.810 1.820 1.720 1.830 67,270,000 119,296,260 1.7734 1.721 1.721 1.730 1.635 1.740 70,762,332 1.6859 9.04%
2001-06-08 0 1.660 1.660 1.670 1.640 1.700 6,763,270 11,279,012 1.6677 1.578 1.578 1.588 1.559 1.616 7,114,386 1.5854 1.84%
2001-06-07 0 1.630 1.630 1.640 1.580 1.670 8,455,000 13,782,300 1.6301 1.550 1.550 1.559 1.502 1.588 8,893,943 1.5496 -0.61%
2001-06-06 0 1.640 1.650 1.660 1.630 1.730 14,036,000 23,439,940 1.6700 1.559 1.569 1.578 1.550 1.645 14,764,681 1.5876 -0.61%
2001-06-05 0 1.650 1.660 1.670 1.580 1.750 57,758,000 96,884,720 1.6774 1.569 1.578 1.588 1.502 1.664 60,756,515 1.5946 5.77%
2001-06-04 0 1.560 1.540 1.550 1.530 1.600 28,036,000 44,340,960 1.5816 1.483 1.464 1.474 1.454 1.521 29,491,493 1.5035 1.96%
2001-06-01 0 1.530 1.520 1.530 1.530 1.570 1,964,000 3,029,500 1.5425 1.454 1.445 1.454 1.454 1.493 2,065,961 1.4664 0.00%
2001-05-31 0 1.530 1.530 1.540 1.530 1.590 5,856,000 9,157,900 1.5638 1.454 1.454 1.464 1.454 1.512 6,160,015 1.4867 -0.26%
2001-05-30 0 1.540 1.540 1.550 1.510 1.550 7,304,000 11,243,620 1.5394 1.458 1.458 1.468 1.430 1.468 7,713,240 1.4577 0.00%
2001-05-29 0 1.540 1.510 1.570 1.510 1.630 7,064,000 11,011,160 1.5588 1.458 1.430 1.487 1.430 1.544 7,459,793 1.4761 -2.53%
2001-05-28 0 1.580 1.580 1.590 1.540 1.620 5,360,000 8,498,640 1.5856 1.496 1.496 1.506 1.458 1.534 5,660,318 1.5014 1.94%
2001-05-25 0 1.550 1.550 1.560 1.530 1.580 3,942,000 6,117,480 1.5519 1.468 1.468 1.477 1.449 1.496 4,162,868 1.4695 1.31%
2001-05-24 0 1.530 1.520 1.530 1.510 1.550 3,782,000 5,781,940 1.5288 1.449 1.439 1.449 1.430 1.468 3,993,904 1.4477 1.32%
2001-05-23 0 1.510 1.500 1.510 1.500 1.540 2,870,000 4,369,820 1.5226 1.430 1.420 1.430 1.420 1.458 3,030,805 1.4418 -1.95%
2001-05-22 0 1.540 1.520 1.540 1.530 1.600 6,186,000 9,698,740 1.5679 1.458 1.439 1.458 1.449 1.515 6,532,599 1.4847 0.00%
2001-05-21 0 1.540 1.540 1.560 1.520 1.570 3,952,000 6,099,340 1.5434 1.458 1.458 1.477 1.439 1.487 4,173,429 1.4615 -0.65%
2001-05-18 0 1.550 1.540 1.550 1.470 1.570 7,990,000 12,223,340 1.5298 1.468 1.458 1.468 1.392 1.487 8,437,676 1.4487 1.97%
2001-05-17 0 1.520 1.510 1.520 1.440 1.530 8,882,000 13,306,040 1.4981 1.439 1.430 1.439 1.364 1.449 9,379,654 1.4186 6.29%
2001-05-16 0 1.430 1.420 1.430 1.400 1.470 5,288,000 7,606,780 1.4385 1.354 1.345 1.354 1.326 1.392 5,584,284 1.3622 1.42%
2001-05-15 0 1.410 1.400 1.410 1.380 1.430 3,802,000 5,357,200 1.4090 1.335 1.326 1.335 1.307 1.354 4,015,024 1.3343 0.71%
2001-05-14 0 1.400 1.370 1.400 1.370 1.410 602,000 832,060 1.3822 1.326 1.297 1.326 1.297 1.335 635,730 1.3088 -0.71%
2001-05-11 0 1.410 1.380 1.410 1.360 1.410 1,192,000 1,655,100 1.3885 1.335 1.307 1.335 1.288 1.335 1,258,787 1.3148 0.71%
2001-05-10 0 1.400 1.390 1.400 1.350 1.470 2,922,000 4,069,640 1.3928 1.326 1.316 1.326 1.278 1.392 3,085,718 1.3189 -4.76%
2001-05-09 0 1.470 1.470 1.480 1.370 1.470 5,898,000 8,480,320 1.4378 1.392 1.392 1.401 1.297 1.392 6,228,462 1.3615 4.26%
2001-05-08 0 1.410 1.370 1.420 1.370 1.410 1,726,000 2,392,780 1.3863 1.335 1.297 1.345 1.297 1.335 1,822,707 1.3128 -0.70%
2001-05-07 0 1.420 1.380 1.430 1.360 1.490 2,120,000 2,989,300 1.4100 1.345 1.307 1.354 1.288 1.411 2,238,783 1.3352 -2.07%
2001-05-04 0 1.450 1.430 1.450 1.350 1.450 4,648,000 6,498,640 1.3982 1.373 1.354 1.373 1.278 1.373 4,908,425 1.3240 4.32%
2001-05-03 0 1.390 1.380 1.390 1.310 1.390 4,518,000 6,125,820 1.3559 1.316 1.307 1.316 1.240 1.316 4,771,141 1.2839 2.21%
2001-05-02 0 1.360 1.350 1.360 1.330 1.410 10,085,000 13,829,280 1.3713 1.288 1.278 1.288 1.259 1.335 10,650,058 1.2985 5.43%
2001-04-27 0 1.290 1.280 1.290 1.180 1.300 6,918,000 8,627,120 1.2471 1.222 1.212 1.222 1.117 1.231 7,305,612 1.1809 8.40%
2001-04-26 0 1.190 1.170 1.190 1.160 1.200 1,912,000 2,249,820 1.1767 1.127 1.108 1.127 1.098 1.136 2,019,128 1.1143 2.59%
2001-04-25 0 1.160 1.150 1.160 1.150 1.210 2,145,000 2,518,640 1.1742 1.098 1.089 1.098 1.089 1.146 2,265,183 1.1119 -2.52%
2001-04-24 0 1.190 1.190 1.220 1.190 1.220 1,330,000 1,598,840 1.2021 1.127 1.127 1.155 1.127 1.155 1,404,519 1.1384 -1.65%
2001-04-23 0 1.210 1.200 1.220 1.190 1.230 318,000 384,460 1.2090 1.146 1.136 1.155 1.127 1.165 335,817 1.1448 -1.63%
2001-04-20 0 1.230 1.230 1.240 1.180 1.230 1,396,000 1,687,800 1.2090 1.165 1.165 1.174 1.117 1.165 1,474,217 1.1449 0.00%
2001-04-19 0 1.230 1.230 1.240 1.190 1.260 3,198,000 3,903,620 1.2206 1.165 1.165 1.174 1.127 1.193 3,377,182 1.1559 -2.38%
2001-04-18 0 1.260 1.260 1.270 1.140 1.290 5,148,000 6,364,380 1.2363 1.193 1.193 1.203 1.080 1.222 5,436,440 1.1707 10.53%
2001-04-17 0 1.140 1.130 1.140 1.130 1.160 562,000 642,780 1.1437 1.080 1.070 1.080 1.070 1.098 593,489 1.0831 0.88%
2001-04-12 0 1.130 1.120 1.150 1.110 1.150 402,000 455,920 1.1341 1.070 1.061 1.089 1.051 1.089 424,524 1.0740 0.00%
2001-04-11 0 1.130 1.120 1.130 1.120 1.170 1,808,000 2,067,340 1.1434 1.070 1.061 1.070 1.061 1.108 1,909,301 1.0828 -0.88%
2001-04-10 0 1.140 1.130 1.150 1.140 1.160 1,466,000 1,680,720 1.1465 1.080 1.070 1.089 1.080 1.098 1,548,139 1.0856 -0.87%
2001-04-09 0 1.150 1.140 1.160 1.130 1.200 1,416,000 1,638,560 1.1572 1.089 1.080 1.098 1.070 1.136 1,495,338 1.0958 -3.36%
2001-04-06 0 1.190 1.180 1.190 1.180 1.240 953,000 1,152,200 1.2090 1.127 1.117 1.127 1.117 1.174 1,006,396 1.1449 1.71%
2001-04-04 0 1.170 1.170 1.180 1.160 1.200 922,000 1,077,920 1.1691 1.108 1.108 1.117 1.098 1.136 973,659 1.1071 -2.50%
2001-04-03 0 1.200 1.190 1.220 1.190 1.260 864,000 1,054,180 1.2201 1.136 1.127 1.155 1.127 1.193 912,410 1.1554 -4.00%
2001-04-02 0 1.250 1.250 1.260 1.200 1.280 1,010,000 1,255,740 1.2433 1.184 1.184 1.193 1.136 1.212 1,066,590 1.1773 1.63%
2001-03-30 0 1.230 1.210 1.240 1.190 1.230 661,000 793,730 1.2008 1.165 1.146 1.174 1.127 1.165 698,036 1.1371 5.13%
2001-03-29 0 1.170 1.160 1.200 1.160 1.190 121,000 141,700 1.1711 1.108 1.098 1.136 1.098 1.127 127,780 1.1089 0.00%
2001-03-28 0 1.170 1.150 1.170 1.170 1.180 90,000 105,400 1.1711 1.108 1.089 1.108 1.108 1.117 95,043 1.1090 0.00%
2001-03-27 0 1.170 1.160 1.190 1.170 1.200 320,000 381,880 1.1934 1.108 1.098 1.127 1.108 1.136 337,929 1.1301 -2.50%
2001-03-26 0 1.200 1.200 1.210 1.190 1.220 524,000 633,020 1.2081 1.136 1.136 1.146 1.127 1.155 553,359 1.1440 4.35%
2001-03-23 0 1.150 1.140 1.160 1.130 1.190 1,778,000 2,071,380 1.1650 1.089 1.080 1.098 1.070 1.127 1,877,621 1.1032 0.88%
2001-03-22 0 1.140 1.140 1.150 1.140 1.200 510,000 591,700 1.1602 1.080 1.080 1.089 1.080 1.136 538,575 1.0986 -5.00%
2001-03-21 0 1.200 1.190 1.200 1.170 1.200 500,000 597,200 1.1944 1.136 1.127 1.136 1.108 1.136 528,015 1.1310 -0.83%
2001-03-20 0 1.210 1.190 1.210 1.200 1.240 440,000 536,100 1.2184 1.146 1.127 1.146 1.136 1.174 464,653 1.1538 0.00%
2001-03-19 0 1.210 1.210 1.250 1.210 1.250 178,000 219,880 1.2353 1.146 1.146 1.184 1.146 1.184 187,973 1.1697 -1.63%
2001-03-16 0 1.230 1.220 1.230 1.160 1.240 590,000 722,180 1.2240 1.165 1.155 1.165 1.098 1.174 623,057 1.1591 0.00%
2001-03-15 0 1.230 1.210 1.230 1.200 1.230 116,000 140,900 1.2147 1.165 1.146 1.165 1.136 1.165 122,499 1.1502 1.65%
2001-03-14 0 1.210 1.200 1.220 1.200 1.240 1,010,000 1,238,300 1.2260 1.146 1.136 1.155 1.136 1.174 1,066,590 1.1610 0.00%
2001-03-13 0 1.210 1.210 1.220 1.120 1.210 962,000 1,136,080 1.1810 1.146 1.146 1.155 1.061 1.146 1,015,900 1.1183 -0.82%
2001-03-12 0 1.220 1.220 1.250 1.210 1.270 1,249,000 1,543,980 1.2362 1.155 1.155 1.184 1.146 1.203 1,318,981 1.1706 -6.15%
2001-03-09 0 1.300 1.300 1.310 1.300 1.350 2,101,000 2,804,380 1.3348 1.231 1.231 1.240 1.231 1.278 2,218,718 1.2640 -2.26%
2001-03-08 0 1.330 1.320 1.340 1.300 1.330 1,274,000 1,681,800 1.3201 1.259 1.250 1.269 1.231 1.259 1,345,382 1.2501 3.91%
2001-03-07 0 1.280 1.270 1.290 1.250 1.290 722,000 920,620 1.2751 1.212 1.203 1.222 1.184 1.222 762,453 1.2074 2.40%
2001-03-06 0 1.250 1.250 1.260 1.220 1.270 1,378,000 1,716,420 1.2456 1.184 1.184 1.193 1.155 1.203 1,455,209 1.1795 -0.79%
2001-03-05 0 1.260 1.260 1.270 1.200 1.270 980,000 1,221,180 1.2461 1.193 1.193 1.203 1.136 1.203 1,034,909 1.1800 -0.79%
2001-03-02 0 1.270 1.270 1.300 1.250 1.300 1,839,000 2,344,290 1.2748 1.203 1.203 1.231 1.184 1.231 1,942,038 1.2071 0.00%
2001-03-01 0 1.270 1.270 1.280 1.240 1.340 2,970,000 3,792,520 1.2769 1.203 1.203 1.212 1.174 1.269 3,136,408 1.2092 -7.30%
2001-02-28 0 1.370 1.370 1.380 1.350 1.500 5,407,000 7,496,400 1.3864 1.297 1.297 1.307 1.278 1.420 5,709,952 1.3129 -7.43%
2001-02-27 0 1.480 1.480 1.490 1.380 1.490 19,024,000 27,459,920 1.4434 1.401 1.401 1.411 1.307 1.411 20,089,906 1.3669 8.82%
2001-02-26 0 1.360 1.350 1.360 1.280 1.370 7,770,000 10,391,460 1.3374 1.288 1.278 1.288 1.212 1.297 8,205,350 1.2664 4.62%
2001-02-23 0 1.300 1.290 1.300 1.260 1.320 6,662,000 8,677,940 1.3026 1.231 1.222 1.231 1.193 1.250 7,035,269 1.2335 3.17%
2001-02-22 0 1.260 1.260 1.270 1.240 1.270 2,302,000 2,894,660 1.2575 1.193 1.193 1.203 1.174 1.203 2,430,980 1.1907 1.61%
2001-02-21 0 1.240 1.240 1.250 1.230 1.280 5,518,000 6,957,760 1.2609 1.174 1.174 1.184 1.165 1.212 5,827,171 1.1940 0.00%
2001-02-20 0 1.240 1.230 1.240 1.210 1.260 5,322,000 6,578,660 1.2361 1.174 1.165 1.174 1.146 1.193 5,620,189 1.1705 0.81%
2001-02-19 0 1.230 1.220 1.230 1.170 1.230 4,760,000 5,724,980 1.2027 1.165 1.155 1.165 1.108 1.165 5,026,701 1.1389 2.50%
2001-02-16 0 1.200 1.190 1.220 1.190 1.200 688,000 824,200 1.1980 1.136 1.127 1.155 1.127 1.136 726,548 1.1344 0.00%
2001-02-15 0 1.200 1.200 1.220 1.200 1.230 430,000 517,000 1.2023 1.136 1.136 1.155 1.136 1.165 454,093 1.1385 -0.83%
2001-02-14 0 1.210 1.210 1.220 1.210 1.240 2,034,000 2,495,820 1.2271 1.146 1.146 1.155 1.146 1.174 2,147,964 1.1619 -0.82%
2001-02-13 0 1.220 1.220 1.230 1.200 1.230 2,516,000 3,058,580 1.2157 1.155 1.155 1.165 1.136 1.165 2,656,970 1.1512 0.00%
2001-02-12 0 1.220 1.220 1.230 1.200 1.240 2,174,000 2,648,640 1.2183 1.155 1.155 1.165 1.136 1.174 2,295,808 1.1537 -0.81%
2001-02-09 0 1.230 1.220 1.230 1.200 1.240 4,440,000 5,405,480 1.2175 1.165 1.155 1.165 1.136 1.174 4,688,771 1.1529 2.50%
2001-02-08 0 1.200 1.160 1.210 1.150 1.200 788,000 925,780 1.1748 1.136 1.098 1.146 1.089 1.136 832,151 1.1125 -0.83%
2001-02-07 0 1.210 1.190 1.210 1.200 1.220 442,000 534,220 1.2086 1.146 1.127 1.146 1.136 1.155 466,765 1.1445 0.00%
2001-02-06 0 1.210 1.200 1.220 1.200 1.220 324,000 391,800 1.2093 1.146 1.136 1.155 1.136 1.155 342,154 1.1451 0.00%
2001-02-05 0 1.210 1.200 1.210 1.210 1.230 174,000 211,880 1.2177 1.146 1.136 1.146 1.146 1.165 183,749 1.1531 -3.20%
2001-02-02 0 1.250 1.250 1.260 1.220 1.260 2,934,000 3,653,560 1.2452 1.184 1.184 1.193 1.155 1.193 3,098,391 1.1792 0.81%
2001-02-01 0 1.240 1.220 1.240 1.190 1.240 940,000 1,148,320 1.2216 1.174 1.155 1.174 1.127 1.174 992,668 1.1568 2.48%
2001-01-31 0 1.210 1.210 1.220 1.160 1.220 4,070,000 4,706,420 1.1564 1.146 1.146 1.155 1.098 1.155 4,298,040 1.0950 7.08%
2001-01-30 0 1.130 1.130 1.140 1.130 1.140 2,794,000 3,179,760 1.1381 1.070 1.070 1.080 1.070 1.080 2,950,547 1.0777 -0.88%
2001-01-29 0 1.140 1.140 1.150 1.130 1.180 5,432,000 6,293,260 1.1586 1.080 1.080 1.089 1.070 1.117 5,736,353 1.0971 -3.39%
2001-01-23 0 1.180 1.170 1.180 1.170 1.180 407,000 479,000 1.1769 1.117 1.108 1.117 1.108 1.117 429,804 1.1145 0.85%
2001-01-22 0 1.170 1.160 1.170 1.110 1.180 536,000 622,520 1.1614 1.108 1.098 1.108 1.051 1.117 566,032 1.0998 1.74%
2001-01-19 0 1.150 1.140 1.160 1.150 1.170 458,000 530,180 1.1576 1.089 1.080 1.098 1.089 1.108 483,662 1.0962 1.77%
2001-01-18 0 1.130 1.130 1.160 1.110 1.190 2,178,000 2,463,340 1.1310 1.070 1.070 1.098 1.051 1.127 2,300,032 1.0710 -0.88%
2001-01-17 0 1.140 1.140 1.160 1.120 1.170 1,592,000 1,819,580 1.1430 1.080 1.080 1.098 1.061 1.108 1,681,199 1.0823 -3.39%
2001-01-16 0 1.180 1.170 1.190 1.160 1.230 1,076,000 1,279,040 1.1887 1.117 1.108 1.127 1.098 1.165 1,136,288 1.1256 -3.28%
2001-01-15 0 1.220 1.200 1.210 1.200 1.230 556,000 675,240 1.2145 1.155 1.136 1.146 1.136 1.165 587,152 1.1500 -2.40%
2001-01-12 0 1.250 1.240 1.250 1.230 1.260 707,000 884,660 1.2513 1.184 1.174 1.184 1.165 1.193 746,613 1.1849 -0.79%
2001-01-11 0 1.260 1.230 1.260 1.240 1.320 426,000 537,180 1.2610 1.193 1.165 1.193 1.174 1.250 449,869 1.1941 -1.56%
2001-01-10 0 1.280 1.280 1.290 1.270 1.330 1,006,000 1,303,480 1.2957 1.212 1.212 1.222 1.203 1.259 1,062,366 1.2270 -4.48%
2001-01-09 0 1.340 1.320 1.340 1.310 1.400 1,644,000 2,217,320 1.3487 1.269 1.250 1.269 1.240 1.326 1,736,113 1.2772 -2.90%
2001-01-08 0 1.380 1.370 1.390 1.340 1.390 1,612,000 2,222,660 1.3788 1.307 1.297 1.316 1.269 1.316 1,702,320 1.3057 1.47%
2001-01-05 0 1.360 1.330 1.370 1.330 1.380 2,672,000 3,650,740 1.3663 1.288 1.259 1.297 1.259 1.307 2,821,711 1.2938 0.00%
2001-01-04 0 1.360 1.360 1.370 1.300 1.380 4,572,000 6,181,500 1.3520 1.288 1.288 1.297 1.231 1.307 4,828,167 1.2803 4.62%
2001-01-03 0 1.300 1.290 1.300 1.280 1.300 72,000 92,280 1.2817 1.231 1.222 1.231 1.212 1.231 76,034 1.2137 0.00%
2001-01-02 0 1.300 1.290 1.330 1.280 1.300 72,000 93,160 1.2939 1.231 1.222 1.259 1.212 1.231 76,034 1.2252 0.00%
2000-12-29 0 1.300 1.280 1.300 1.290 1.300 190,000 246,100 1.2953 1.231 1.212 1.231 1.222 1.231 200,646 1.2265 0.00%
2000-12-28 0 1.300 1.290 1.300 1.250 1.300 189,000 242,580 1.2835 1.231 1.222 1.231 1.184 1.231 199,590 1.2154 2.36%
2000-12-27 0 1.270 1.260 1.280 1.270 1.280 259,940 330,207 1.2703 1.203 1.193 1.212 1.203 1.212 274,504 1.2029 0.00%
2000-12-22 0 1.270 1.270 1.290 1.260 1.300 914,000 1,165,660 1.2753 1.203 1.203 1.222 1.193 1.231 965,211 1.2077 -2.31%
2000-12-21 0 1.300 1.240 1.300 1.200 1.320 992,000 1,224,660 1.2345 1.231 1.174 1.231 1.136 1.250 1,047,581 1.1690 3.17%
2000-12-20 0 1.260 1.250 1.260 1.250 1.270 474,000 598,180 1.2620 1.193 1.184 1.193 1.184 1.203 500,558 1.1950 -1.56%
2000-12-19 0 1.280 1.270 1.290 1.280 1.300 90,000 116,300 1.2922 1.212 1.203 1.222 1.212 1.231 95,043 1.2237 -1.54%
2000-12-18 0 1.300 1.270 1.300 1.280 1.310 1,005,000 1,297,580 1.2911 1.231 1.203 1.231 1.212 1.240 1,061,310 1.2226 2.36%
2000-12-15 0 1.270 1.260 1.280 1.270 1.300 1,585,000 2,037,503 1.2855 1.203 1.193 1.212 1.203 1.231 1,673,807 1.2173 -2.31%
2000-12-14 0 1.300 1.300 1.310 1.300 1.340 2,654,000 3,489,640 1.3149 1.231 1.231 1.240 1.231 1.269 2,802,702 1.2451 -2.26%
2000-12-13 0 1.330 1.330 1.340 1.320 1.380 1,740,000 2,327,550 1.3377 1.259 1.259 1.269 1.250 1.307 1,837,491 1.2667 0.76%
2000-12-12 0 1.320 1.320 1.330 1.320 1.360 2,062,000 2,765,084 1.3410 1.250 1.250 1.259 1.250 1.288 2,177,533 1.2698 -1.49%
2000-12-11 0 1.340 1.330 1.340 1.320 1.380 2,766,000 3,739,820 1.3521 1.269 1.259 1.269 1.250 1.307 2,920,978 1.2803 -1.47%
2000-12-08 0 1.360 1.350 1.360 1.350 1.400 1,224,000 1,668,340 1.3630 1.288 1.278 1.288 1.278 1.326 1,292,580 1.2907 0.74%
2000-12-07 0 1.350 1.340 1.350 1.340 1.370 1,248,000 1,686,560 1.3514 1.278 1.269 1.278 1.269 1.297 1,317,925 1.2797 -2.88%
2000-12-06 0 1.390 1.380 1.410 1.280 1.420 3,030,000 4,183,378 1.3807 1.316 1.307 1.335 1.212 1.345 3,199,770 1.3074 6.11%
2000-12-05 0 1.310 1.290 1.310 1.280 1.350 842,000 1,104,480 1.3117 1.240 1.222 1.240 1.212 1.278 889,177 1.2421 -1.50%
2000-12-04 0 1.330 1.330 1.340 1.300 1.370 300,000 401,700 1.3390 1.259 1.259 1.269 1.231 1.297 316,809 1.2680 -1.48%
2000-12-01 0 1.350 1.330 1.350 1.270 1.350 318,000 420,440 1.3221 1.278 1.259 1.278 1.203 1.278 335,817 1.2520 5.47%
2000-11-30 0 1.280 1.270 1.280 1.240 1.370 2,450,000 3,134,460 1.2794 1.212 1.203 1.212 1.174 1.297 2,587,272 1.2115 0.00%
2000-11-29 0 1.280 1.270 1.280 1.270 1.350 1,322,000 1,711,940 1.2950 1.212 1.203 1.212 1.203 1.278 1,396,071 1.2263 -6.57%
2000-11-28 0 1.370 1.350 1.380 1.350 1.470 4,524,000 6,405,200 1.4158 1.297 1.278 1.307 1.278 1.392 4,777,478 1.3407 -1.44%
2000-11-27 0 1.390 1.370 1.390 1.250 1.420 8,160,000 11,079,560 1.3578 1.316 1.297 1.316 1.184 1.345 8,617,201 1.2857 13.01%
2000-11-24 0 1.230 1.220 1.260 1.230 1.270 2,238,000 2,779,340 1.2419 1.165 1.155 1.193 1.165 1.203 2,363,394 1.1760 -0.81%
2000-11-23 0 1.240 1.220 1.240 1.200 1.250 1,024,000 1,250,640 1.2213 1.174 1.155 1.174 1.136 1.184 1,081,374 1.1565 1.64%
2000-11-22 0 1.220 1.220 1.230 1.180 1.220 786,000 947,280 1.2052 1.155 1.155 1.165 1.117 1.155 830,039 1.1412 2.52%
2000-11-21 0 1.190 1.170 1.190 1.160 1.200 486,000 569,520 1.1719 1.127 1.108 1.127 1.098 1.136 513,230 1.1097 -0.83%
2000-11-20 0 1.200 1.200 1.220 1.160 1.200 68,000 79,280 1.1659 1.136 1.136 1.155 1.098 1.136 71,810 1.1040 0.84%
2000-11-17 0 1.190 1.180 1.220 1.190 1.220 88,000 105,620 1.2002 1.127 1.117 1.155 1.127 1.155 92,931 1.1365 -3.25%
2000-11-16 0 1.230 1.220 1.230 1.170 1.230 520,000 628,500 1.2087 1.165 1.155 1.165 1.108 1.165 549,135 1.1445 5.13%
2000-11-15 0 1.170 1.170 1.200 1.170 1.200 140,000 166,360 1.1883 1.108 1.108 1.136 1.108 1.136 147,844 1.1252 1.74%
2000-11-14 0 1.150 1.150 - - - 0 0 - 1.089 1.089 - - - 0 - 0.00%
2000-11-13 0 1.150 1.150 1.170 1.130 1.170 1,074,000 1,232,560 1.1476 1.089 1.089 1.108 1.070 1.108 1,134,176 1.0867 -4.96%
2000-11-10 0 1.210 1.180 1.220 1.180 1.210 440,000 528,100 1.2002 1.146 1.117 1.155 1.117 1.146 464,653 1.1365 0.83%
2000-11-09 0 1.200 1.200 1.240 1.190 1.210 330,000 397,260 1.2038 1.136 1.136 1.174 1.127 1.146 348,490 1.1399 -0.83%
2000-11-08 0 1.210 1.210 1.220 1.200 1.240 482,000 584,780 1.2132 1.146 1.146 1.155 1.136 1.174 509,006 1.1489 0.00%
2000-11-07 0 1.210 1.210 1.220 1.200 1.240 436,000 531,460 1.2189 1.146 1.146 1.155 1.136 1.174 460,429 1.1543 -1.63%
2000-11-06 0 1.230 1.230 1.240 1.210 1.230 466,000 566,520 1.2157 1.165 1.165 1.174 1.146 1.165 492,110 1.1512 0.82%
2000-11-03 0 1.220 1.220 1.230 1.200 1.260 290,000 356,360 1.2288 1.155 1.155 1.165 1.136 1.193 306,249 1.1636 0.00%
2000-11-02 0 1.220 1.200 1.240 1.180 1.240 1,180,000 1,415,600 1.1997 1.155 1.136 1.174 1.117 1.174 1,246,115 1.1360 0.00%
2000-11-01 0 1.220 1.220 1.230 1.170 1.220 1,410,000 1,683,060 1.1937 1.155 1.155 1.165 1.108 1.155 1,489,002 1.1303 3.39%
2000-10-31 0 1.180 1.160 1.190 1.110 1.180 3,216,000 3,704,640 1.1519 1.117 1.098 1.127 1.051 1.117 3,396,191 1.0908 6.31%
2000-10-30 0 1.110 1.100 1.120 1.030 1.120 2,622,000 2,825,640 1.0777 1.051 1.042 1.061 0.975 1.061 2,768,909 1.0205 7.77%
2000-10-27 0 1.030 1.020 1.030 1.010 1.060 1,562,000 1,612,040 1.0320 0.975 0.966 0.975 0.956 1.004 1,649,518 0.9773 1.98%
2000-10-26 0 1.010 1.000 1.010 1.000 1.030 1,006,000 1,017,860 1.0118 0.956 0.947 0.956 0.947 0.975 1,062,366 0.9581 1.00%
2000-10-25 0 1.000 1.000 1.010 1.000 1.020 1,358,000 1,362,500 1.0033 0.947 0.947 0.956 0.947 0.966 1,434,088 0.9501 0.00%
2000-10-24 0 1.000 1.000 1.010 1.000 1.020 1,523,000 1,529,130 1.0040 0.947 0.947 0.956 0.947 0.966 1,608,333 0.9508 -1.96%
2000-10-23 0 1.020 1.010 1.020 1.000 1.020 1,022,000 1,030,860 1.0087 0.966 0.956 0.966 0.947 0.966 1,079,262 0.9552 0.00%
2000-10-20 0 1.020 1.020 1.030 0.990 1.060 2,732,000 2,772,840 1.0149 0.966 0.966 0.975 0.937 1.004 2,885,073 0.9611 2.00%
2000-10-19 0 1.000 0.990 1.000 0.980 1.030 4,478,000 4,469,140 0.9980 0.947 0.937 0.947 0.928 0.975 4,728,900 0.9451 -2.91%
2000-10-18 0 1.030 1.030 1.040 1.030 1.080 480,000 499,000 1.0396 0.975 0.975 0.985 0.975 1.023 506,894 0.9844 -7.21%
2000-10-17 0 1.110 1.110 1.120 1.100 1.110 406,000 448,660 1.1051 1.051 1.051 1.061 1.042 1.051 428,748 1.0464 -0.89%
2000-10-16 0 1.120 1.120 1.140 1.120 1.160 1,120,000 1,271,480 1.1353 1.061 1.061 1.080 1.061 1.098 1,182,753 1.0750 2.75%
2000-10-13 0 1.090 1.070 1.090 1.030 1.110 2,522,000 2,700,320 1.0707 1.032 1.013 1.032 0.975 1.051 2,663,307 1.0139 -5.22%
2000-10-12 0 1.150 1.150 1.170 1.150 1.170 678,000 783,880 1.1562 1.089 1.089 1.108 1.089 1.108 715,988 1.0948 -3.36%
2000-10-11 0 1.190 1.190 1.200 1.170 1.200 1,774,000 2,110,720 1.1898 1.127 1.127 1.136 1.108 1.136 1,873,396 1.1267 -1.65%
2000-10-10 0 1.210 1.210 1.220 1.150 1.220 3,332,000 4,003,328 1.2015 1.146 1.146 1.155 1.089 1.155 3,518,690 1.1377 -0.82%
2000-10-09 0 1.220 1.180 1.240 1.130 1.220 2,094,000 2,442,600 1.1665 1.155 1.117 1.174 1.070 1.155 2,211,326 1.1046 7.02%
2000-10-05 0 1.140 1.130 1.140 1.130 1.170 486,000 557,300 1.1467 1.080 1.070 1.080 1.070 1.108 513,230 1.0859 -1.72%
2000-10-04 0 1.160 1.140 1.160 1.110 1.170 520,000 595,580 1.1453 1.098 1.080 1.098 1.051 1.108 549,135 1.0846 0.87%
2000-10-03 0 1.150 1.130 1.150 1.130 1.220 794,000 921,500 1.1606 1.089 1.070 1.089 1.070 1.155 838,487 1.0990 -6.50%
2000-09-29 0 1.230 1.230 1.250 1.200 1.300 1,628,000 2,011,420 1.2355 1.165 1.165 1.184 1.136 1.231 1,719,216 1.1700 0.00%
2000-09-28 0 1.230 1.220 1.240 1.210 1.250 2,380,000 2,929,180 1.2307 1.165 1.155 1.174 1.146 1.184 2,513,350 1.1654 2.50%
2000-09-27 0 1.200 1.180 1.210 1.170 1.240 5,090,000 6,154,120 1.2091 1.136 1.117 1.146 1.108 1.174 5,375,190 1.1449 1.69%
2000-09-26 0 1.180 1.150 1.180 1.050 1.190 10,542,000 12,073,320 1.1453 1.117 1.089 1.117 0.994 1.127 11,132,663 1.0845 12.38%
2000-09-25 0 1.050 1.040 1.060 1.030 1.070 1,072,000 1,126,940 1.0513 0.994 0.985 1.004 0.975 1.013 1,132,064 0.9955 7.14%
2000-09-22 0 0.980 0.980 1.020 0.980 1.080 6,561,940 6,676,429 1.0174 0.928 0.928 0.966 0.928 1.023 6,929,603 0.9635 -7.55%
2000-09-21 0 1.060 1.060 1.070 1.040 1.130 2,410,000 2,576,520 1.0691 1.004 1.004 1.013 0.985 1.070 2,545,031 1.0124 -4.85%
2000-09-20 0 1.120 1.120 1.150 1.080 1.150 1,182,000 1,320,720 1.1174 1.055 1.055 1.083 1.017 1.083 1,254,950 1.0524 5.66%
2000-09-19 0 1.060 1.060 1.070 0.990 1.070 5,236,000 5,402,960 1.0319 0.998 0.998 1.008 0.932 1.008 5,559,152 0.9719 -3.64%
2000-09-18 0 1.100 1.080 1.120 1.080 1.150 3,418,000 3,787,360 1.1081 1.036 1.017 1.055 1.017 1.083 3,628,950 1.0437 -8.33%
2000-09-15 0 1.200 1.180 1.200 1.170 1.200 2,776,000 3,261,000 1.1747 1.130 1.111 1.130 1.102 1.130 2,947,327 1.1064 3.45%
2000-09-14 0 1.160 1.150 1.170 1.150 1.190 3,498,000 4,090,880 1.1695 1.093 1.083 1.102 1.083 1.121 3,713,887 1.1015 -1.69%
2000-09-12 0 1.180 1.170 1.200 1.150 1.250 3,059,000 3,595,980 1.1755 1.111 1.102 1.130 1.083 1.177 3,247,793 1.1072 -7.09%
2000-09-11 0 1.270 1.270 1.280 1.260 1.340 1,052,000 1,347,280 1.2807 1.196 1.196 1.206 1.187 1.262 1,116,927 1.2062 -4.51%
2000-09-08 0 1.330 1.330 1.340 1.310 1.340 4,688,000 6,227,560 1.3284 1.253 1.253 1.262 1.234 1.262 4,977,331 1.2512 -1.48%
2000-09-07 0 1.350 1.340 1.350 1.330 1.380 2,720,000 3,675,380 1.3512 1.272 1.262 1.272 1.253 1.300 2,887,871 1.2727 -0.74%
2000-09-06 0 1.360 1.360 1.370 1.320 1.390 4,778,000 6,473,800 1.3549 1.281 1.281 1.290 1.243 1.309 5,072,885 1.2762 1.49%
2000-09-05 0 1.340 1.330 1.340 1.320 1.420 2,460,000 3,319,000 1.3492 1.262 1.253 1.262 1.243 1.337 2,611,825 1.2708 -4.29%
2000-09-04 0 1.400 1.390 1.400 1.350 1.400 3,178,000 4,360,000 1.3719 1.319 1.309 1.319 1.272 1.319 3,374,138 1.2922 6.06%
2000-09-01 0 1.320 1.300 1.310 1.270 1.340 2,654,000 3,440,420 1.2963 1.243 1.224 1.234 1.196 1.262 2,817,798 1.2210 3.13%
2000-08-31 0 1.280 1.270 1.280 1.220 1.310 1,632,000 2,088,680 1.2798 1.206 1.196 1.206 1.149 1.234 1,732,723 1.2054 0.79%
2000-08-30 0 1.270 1.250 1.270 1.220 1.280 1,492,000 1,863,460 1.2490 1.196 1.177 1.196 1.149 1.206 1,584,082 1.1764 2.42%
2000-08-29 0 1.240 1.230 1.240 1.230 1.300 4,382,000 5,554,480 1.2676 1.168 1.159 1.168 1.159 1.224 4,652,445 1.1939 -1.59%
2000-08-28 0 1.260 1.250 1.260 1.230 1.340 8,618,000 10,908,420 1.2658 1.187 1.177 1.187 1.159 1.262 9,149,880 1.1922 -5.97%
2000-08-25 0 1.340 1.320 1.340 1.310 1.470 3,466,000 4,665,740 1.3461 1.262 1.243 1.262 1.234 1.385 3,679,912 1.2679 -8.84%
2000-08-24 0 1.470 1.470 1.500 1.430 1.500 840,000 1,216,900 1.4487 1.385 1.385 1.413 1.347 1.413 891,843 1.3645 -2.00%
2000-08-23 0 1.500 1.460 1.470 1.460 1.510 1,730,000 2,557,240 1.4782 1.413 1.375 1.385 1.375 1.422 1,836,771 1.3922 -1.96%
2000-08-22 0 1.530 1.500 1.520 1.500 1.540 1,938,000 2,930,400 1.5121 1.441 1.413 1.432 1.413 1.450 2,057,608 1.4242 -1.92%
2000-08-21 0 1.560 1.550 1.560 1.550 1.580 232,000 360,760 1.5550 1.469 1.460 1.469 1.460 1.488 246,318 1.4646 -0.64%
2000-08-18 0 1.570 1.570 1.580 1.550 1.600 1,368,000 2,155,700 1.5758 1.479 1.479 1.488 1.460 1.507 1,452,429 1.4842 -1.26%
2000-08-17 0 1.590 1.590 1.600 1.570 1.610 1,130,000 1,803,300 1.5958 1.498 1.498 1.507 1.479 1.516 1,199,741 1.5031 -0.62%
2000-08-16 0 1.600 1.580 1.600 1.570 1.610 1,446,000 2,300,280 1.5908 1.507 1.488 1.507 1.479 1.516 1,535,243 1.4983 1.27%
2000-08-15 0 1.580 1.560 1.580 1.540 1.580 1,216,000 1,886,156 1.5511 1.488 1.469 1.488 1.450 1.488 1,291,048 1.4609 2.60%
2000-08-14 0 1.540 1.540 1.560 1.530 1.590 1,510,000 2,354,520 1.5593 1.450 1.450 1.469 1.441 1.498 1,603,193 1.4686 -1.28%
2000-08-11 0 1.560 1.540 1.560 1.550 1.620 1,198,000 1,895,900 1.5826 1.469 1.450 1.469 1.460 1.526 1,271,937 1.4906 -3.70%
2000-08-10 0 1.620 1.620 1.630 1.590 1.650 3,140,000 5,115,760 1.6292 1.526 1.526 1.535 1.498 1.554 3,333,792 1.5345 1.89%
2000-08-09 0 1.590 1.580 1.590 1.530 1.650 2,478,000 3,969,460 1.6019 1.498 1.488 1.498 1.441 1.554 2,630,936 1.5088 -2.45%
2000-08-08 0 1.630 1.630 1.650 1.630 1.700 1,704,000 2,838,040 1.6655 1.535 1.535 1.554 1.535 1.601 1,809,166 1.5687 -5.78%
2000-08-07 0 1.730 1.720 1.730 1.710 1.780 3,208,000 5,535,620 1.7256 1.629 1.620 1.629 1.611 1.677 3,405,989 1.6253 2.37%
2000-08-04 0 1.690 1.690 1.710 1.680 1.720 2,728,000 4,648,166 1.7039 1.592 1.592 1.611 1.582 1.620 2,896,365 1.6048 -0.59%
2000-08-03 0 1.700 1.690 1.700 1.680 1.750 2,840,000 4,854,680 1.7094 1.601 1.592 1.601 1.582 1.648 3,015,277 1.6100 -3.95%
2000-08-02 0 1.770 1.740 1.770 1.710 1.780 11,448,000 20,042,900 1.7508 1.667 1.639 1.667 1.611 1.677 12,154,540 1.6490 2.31%
2000-08-01 0 1.730 1.710 1.730 1.650 1.750 11,220,000 19,199,800 1.7112 1.629 1.611 1.629 1.554 1.648 11,912,468 1.6117 6.79%
2000-07-31 0 1.620 1.600 1.620 1.460 1.650 4,882,000 7,614,400 1.5597 1.526 1.507 1.526 1.375 1.554 5,183,304 1.4690 7.28%
2000-07-28 0 1.510 1.510 1.520 1.440 1.570 2,416,000 3,587,680 1.4850 1.422 1.422 1.432 1.356 1.479 2,565,109 1.3986 -3.82%
2000-07-27 0 1.570 1.560 1.570 1.540 1.630 3,532,000 5,597,240 1.5847 1.479 1.469 1.479 1.450 1.535 3,749,986 1.4926 -1.87%
2000-07-26 0 1.600 1.590 1.600 1.580 1.780 16,970,000 28,967,980 1.7070 1.507 1.498 1.507 1.488 1.677 18,017,343 1.6078 -8.05%
2000-07-25 0 1.740 1.660 1.730 1.630 1.780 8,032,000 13,682,820 1.7035 1.639 1.564 1.629 1.535 1.677 8,527,714 1.6045 -2.25%
2000-07-24 0 1.780 1.770 1.780 1.700 1.840 29,000,625 51,670,543 1.7817 1.677 1.667 1.677 1.601 1.733 30,790,466 1.6781 3.49%
2000-07-21 0 1.720 1.720 1.730 1.670 1.770 10,434,000 17,894,460 1.7150 1.620 1.620 1.629 1.573 1.667 11,077,959 1.6153 -1.71%
2000-07-20 0 1.750 1.740 1.750 1.670 1.750 11,554,000 19,678,540 1.7032 1.648 1.639 1.648 1.573 1.648 12,267,082 1.6042 1.74%
2000-07-19 0 1.720 1.710 1.720 1.620 1.730 7,888,000 13,304,480 1.6867 1.620 1.611 1.620 1.526 1.629 8,374,826 1.5886 6.17%
2000-07-18 0 1.620 1.610 1.620 1.600 1.660 3,220,000 5,230,440 1.6244 1.526 1.516 1.526 1.507 1.564 3,418,730 1.5299 1.25%
2000-07-17 0 1.600 1.580 1.600 1.580 1.640 2,482,000 4,007,500 1.6146 1.507 1.488 1.507 1.488 1.545 2,635,182 1.5208 1.27%
2000-07-14 0 1.580 1.540 1.580 1.540 1.580 992,000 1,547,100 1.5596 1.488 1.450 1.488 1.450 1.488 1,053,224 1.4689 1.28%
2000-07-13 0 1.560 1.550 1.560 1.540 1.640 992,000 1,576,900 1.5896 1.469 1.460 1.469 1.450 1.545 1,053,224 1.4972 -4.88%
2000-07-12 0 1.640 1.600 1.640 1.580 1.640 3,944,000 6,371,900 1.6156 1.545 1.507 1.545 1.488 1.545 4,187,413 1.5217 1.86%
2000-07-11 0 1.610 1.600 1.620 1.560 1.620 9,592,000 15,142,940 1.5787 1.516 1.507 1.526 1.469 1.526 10,183,993 1.4869 2.55%
2000-07-10 0 1.570 1.560 1.570 1.500 1.590 4,310,000 6,704,880 1.5557 1.479 1.469 1.479 1.413 1.498 4,576,002 1.4652 6.08%
2000-07-07 0 1.480 1.470 1.480 1.360 1.480 3,692,000 5,358,300 1.4513 1.394 1.385 1.394 1.281 1.394 3,919,860 1.3670 8.03%
2000-07-06 0 1.370 1.390 1.400 1.370 1.450 270,000 372,880 1.3810 1.290 1.309 1.319 1.290 1.366 286,664 1.3008 -2.84%
2000-07-05 0 1.410 1.400 1.410 1.370 1.420 1,192,000 1,660,220 1.3928 1.328 1.319 1.328 1.290 1.337 1,265,567 1.3118 0.71%
2000-07-04 0 1.400 1.370 1.400 1.360 1.400 474,000 653,000 1.3776 1.319 1.290 1.319 1.281 1.319 503,254 1.2976 1.45%
2000-07-03 0 1.380 1.370 1.380 1.380 1.400 400,000 554,520 1.3863 1.300 1.290 1.300 1.300 1.319 424,687 1.3057 -2.82%
2000-06-30 0 1.420 1.400 1.420 1.360 1.440 174,000 244,040 1.4025 1.337 1.319 1.337 1.281 1.356 184,739 1.3210 -1.39%
2000-06-29 0 1.440 1.430 1.440 1.420 1.480 424,000 608,340 1.4348 1.356 1.347 1.356 1.337 1.394 450,168 1.3514 0.00%
2000-06-28 0 1.440 1.410 1.440 1.390 1.440 684,000 960,680 1.4045 1.356 1.328 1.356 1.309 1.356 726,215 1.3229 1.41%
2000-06-27 0 1.420 1.380 1.420 1.400 1.460 1,696,000 2,427,100 1.4311 1.337 1.300 1.337 1.319 1.375 1,800,673 1.3479 0.00%
2000-06-26 0 1.420 1.380 1.420 1.380 1.420 452,000 627,060 1.3873 1.337 1.300 1.337 1.300 1.337 479,896 1.3067 2.90%
2000-06-23 0 1.380 1.360 1.380 1.360 1.400 384,000 528,500 1.3763 1.300 1.281 1.300 1.281 1.319 407,699 1.2963 0.00%
2000-06-22 0 1.380 1.370 1.390 1.360 1.380 568,000 778,020 1.3698 1.300 1.290 1.309 1.281 1.300 603,055 1.2901 -0.72%
2000-06-21 0 1.390 1.370 1.400 1.360 1.400 348,000 483,340 1.3889 1.309 1.290 1.319 1.281 1.319 369,478 1.3082 2.96%
2000-06-20 0 1.350 1.350 1.360 1.350 1.400 2,032,000 2,748,960 1.3528 1.272 1.272 1.281 1.272 1.319 2,157,410 1.2742 -4.53%
2000-06-19 0 1.420 1.390 1.420 1.380 1.430 590,000 827,680 1.4028 1.332 1.304 1.332 1.294 1.341 629,071 1.3157 -0.70%
2000-06-16 0 1.430 1.390 1.430 1.400 1.440 1,030,000 1,459,700 1.4172 1.341 1.304 1.341 1.313 1.351 1,098,209 1.3292 -1.38%
2000-06-15 0 1.450 1.440 1.450 1.380 1.450 1,694,000 2,415,680 1.4260 1.360 1.351 1.360 1.294 1.360 1,806,181 1.3375 4.32%
2000-06-14 0 1.390 1.380 1.390 1.360 1.390 866,000 1,188,960 1.3729 1.304 1.294 1.304 1.276 1.304 923,349 1.2877 2.96%
2000-06-13 0 1.350 1.360 1.390 1.350 1.380 817,000 1,107,930 1.3561 1.266 1.276 1.304 1.266 1.294 871,104 1.2719 -3.57%
2000-06-12 0 1.400 1.380 1.400 1.380 1.420 1,102,000 1,535,840 1.3937 1.313 1.294 1.313 1.294 1.332 1,174,977 1.3071 2.94%
2000-06-09 0 1.360 1.360 1.380 1.350 1.400 1,382,000 1,881,160 1.3612 1.276 1.276 1.294 1.266 1.313 1,473,519 1.2766 0.00%
2000-06-08 0 1.360 1.350 1.360 1.350 1.450 8,200,000 11,474,420 1.3993 1.276 1.266 1.276 1.266 1.360 8,743,024 1.3124 -0.73%
2000-06-07 0 1.370 1.350 1.360 1.260 1.410 11,310,000 15,283,740 1.3513 1.285 1.266 1.276 1.182 1.322 12,058,976 1.2674 10.48%
2000-06-05 0 1.240 1.240 1.250 1.200 1.270 6,126,000 7,585,500 1.2382 1.163 1.163 1.172 1.125 1.191 6,531,679 1.1613 3.33%
2000-06-02 0 1.200 1.190 1.200 1.150 1.210 3,030,000 3,610,380 1.1915 1.125 1.116 1.125 1.079 1.135 3,230,654 1.1175 4.35%
2000-06-01 0 1.150 1.130 1.160 1.150 1.170 168,000 195,600 1.1643 1.079 1.060 1.088 1.079 1.097 179,125 1.0920 0.00%
2000-05-31 0 1.150 1.100 1.150 1.080 1.160 396,000 451,520 1.1402 1.079 1.032 1.079 1.013 1.088 422,224 1.0694 7.48%
2000-05-30 0 1.070 1.060 1.080 1.070 1.080 200,000 215,000 1.0750 1.004 0.994 1.013 1.004 1.013 213,244 1.0082 -0.93%
2000-05-29 0 1.080 1.070 1.090 1.050 1.080 60,000 63,600 1.0600 1.013 1.004 1.022 0.985 1.013 63,973 0.9942 0.93%
2000-05-26 0 1.070 1.070 1.100 1.070 1.070 314,000 335,980 1.0700 1.004 1.004 1.032 1.004 1.004 334,794 1.0035 -2.73%
2000-05-25 0 1.100 1.090 1.140 1.100 1.250 1,260,000 1,481,600 1.1759 1.032 1.022 1.069 1.032 1.172 1,343,440 1.1028 0.00%
2000-05-24 0 1.100 1.100 1.150 1.080 1.120 274,000 300,240 1.0958 1.032 1.032 1.079 1.013 1.050 292,145 1.0277 -2.65%
2000-05-23 0 1.130 1.130 1.160 1.100 1.200 1,232,000 1,443,320 1.1715 1.060 1.060 1.088 1.032 1.125 1,313,586 1.0988 3.67%
2000-05-22 0 1.090 1.080 1.110 1.070 1.180 990,000 1,096,640 1.1077 1.022 1.013 1.041 1.004 1.107 1,055,560 1.0389 -6.84%
2000-05-19 0 1.170 1.170 1.190 1.160 1.200 440,000 519,400 1.1805 1.097 1.097 1.116 1.088 1.125 469,138 1.1071 4.46%
2000-05-18 0 1.120 1.120 1.170 1.100 1.180 230,000 262,260 1.1403 1.050 1.050 1.097 1.032 1.107 245,231 1.0694 -2.61%
2000-05-17 0 1.150 1.150 1.170 1.140 1.280 2,396,000 2,898,720 1.2098 1.079 1.079 1.097 1.069 1.200 2,554,669 1.1347 -6.50%
2000-05-16 0 1.230 1.210 1.240 1.190 1.240 3,301,500 4,037,885 1.2230 1.154 1.135 1.163 1.116 1.163 3,520,134 1.1471 0.00%
2000-05-15 0 1.230 1.210 1.230 1.120 1.250 4,922,000 5,935,880 1.2060 1.154 1.135 1.154 1.050 1.172 5,247,947 1.1311 8.85%
2000-05-12 0 1.130 1.090 1.130 1.050 1.130 1,598,000 1,716,360 1.0741 1.060 1.022 1.060 0.985 1.060 1,703,824 1.0074 8.65%
2000-05-10 0 1.040 1.030 1.070 1.020 1.070 930,000 960,620 1.0329 0.975 0.966 1.004 0.957 1.004 991,587 0.9688 -2.80%
2000-05-09 0 1.070 1.070 1.080 1.050 1.080 240,000 255,300 1.0638 1.004 1.004 1.013 0.985 1.013 255,893 0.9977 -2.73%
2000-05-08 0 1.100 1.080 1.100 1.050 1.100 682,000 727,140 1.0662 1.032 1.013 1.032 0.985 1.032 727,164 1.0000 1.85%
2000-05-05 0 1.080 1.080 1.090 1.060 1.100 172,000 185,160 1.0765 1.013 1.013 1.022 0.994 1.032 183,390 1.0097 0.93%
2000-05-04 0 1.070 1.020 1.070 1.020 1.070 154,000 159,920 1.0384 1.004 0.957 1.004 0.957 1.004 164,198 0.9739 1.90%
2000-05-03 0 1.050 - 1.090 1.050 1.060 130,000 137,600 1.0585 0.985 - 1.022 0.985 0.994 138,609 0.9927 -3.67%
2000-05-02 0 1.090 - 1.090 1.090 1.120 100,000 109,300 1.0930 1.022 - 1.022 1.022 1.050 106,622 1.0251 0.93%
2000-04-28 0 1.080 1.030 1.080 1.080 1.110 192,000 212,000 1.1042 1.013 0.966 1.013 1.013 1.041 204,715 1.0356 -0.92%
2000-04-27 0 1.090 1.020 1.090 1.120 1.120 60,000 67,200 1.1200 1.022 0.957 1.022 1.050 1.050 63,973 1.0504 0.93%
2000-04-26 0 1.080 1.040 1.080 1.100 1.130 216,000 240,440 1.1131 1.013 0.975 1.013 1.032 1.060 230,304 1.0440 -1.82%
2000-04-25 0 1.100 1.100 1.110 1.050 1.120 1,177,000 1,293,740 1.0992 1.032 1.032 1.041 0.985 1.050 1,254,944 1.0309 2.80%
2000-04-20 0 1.070 1.070 1.090 1.070 1.100 610,000 659,200 1.0807 1.004 1.004 1.022 1.004 1.032 650,396 1.0135 -3.60%
2000-04-19 0 1.110 1.100 1.130 1.020 1.140 6,780,000 7,443,640 1.0979 1.041 1.032 1.060 0.957 1.069 7,228,988 1.0297 13.27%
2000-04-18 0 0.980 0.980 1.000 0.970 1.020 410,000 410,540 1.0013 0.919 0.919 0.938 0.910 0.957 437,151 0.9391 1.03%
2000-04-17 0 0.970 0.960 1.000 0.940 0.990 1,966,000 1,912,460 0.9728 0.910 0.900 0.938 0.882 0.929 2,096,193 0.9123 -3.00%
2000-04-14 0 1.000 0.980 1.000 0.980 1.000 1,471,000 1,457,820 0.9910 0.938 0.919 0.938 0.919 0.938 1,568,413 0.9295 2.04%
2000-04-13 0 0.980 0.960 0.980 0.960 0.990 840,000 823,000 0.9798 0.919 0.900 0.919 0.900 0.929 895,627 0.9189 1.03%
2000-04-12 0 0.970 0.970 0.990 0.970 0.970 793,000 769,210 0.9700 0.910 0.910 0.929 0.910 0.910 845,514 0.9098 0.00%
2000-04-11 0 0.970 0.950 0.970 0.970 0.980 280,000 272,100 0.9718 0.910 0.891 0.910 0.910 0.919 298,542 0.9114 -2.02%
2000-04-10 0 0.990 0.970 1.000 0.980 1.020 1,016,000 1,009,180 0.9933 0.929 0.910 0.938 0.919 0.957 1,083,282 0.9316 -2.94%
2000-04-07 0 1.020 1.010 1.020 1.010 1.020 594,000 603,980 1.0168 0.957 0.947 0.957 0.947 0.957 633,336 0.9536 0.00%
2000-04-06 0 1.020 1.000 1.020 1.000 1.040 602,000 612,940 1.0182 0.957 0.938 0.957 0.938 0.975 641,866 0.9549 3.03%
2000-04-05 0 0.990 0.990 1.010 0.990 1.010 1,354,000 1,355,740 1.0013 0.929 0.929 0.947 0.929 0.947 1,443,665 0.9391 -1.00%
2000-04-03 0 1.000 1.000 1.020 0.990 1.060 1,090,000 1,099,520 1.0087 0.938 0.938 0.957 0.929 0.994 1,162,183 0.9461 -3.85%
2000-03-31 0 1.040 1.030 1.040 1.020 1.040 1,189,000 1,229,120 1.0337 0.975 0.966 0.975 0.957 0.975 1,267,739 0.9695 1.96%
2000-03-30 0 1.020 1.020 1.030 0.990 1.020 1,040,000 1,050,520 1.0101 0.957 0.957 0.966 0.929 0.957 1,108,871 0.9474 3.03%
2000-03-29 0 0.990 0.990 1.000 0.980 1.030 770,000 774,040 1.0052 0.929 0.929 0.938 0.919 0.966 820,991 0.9428 -3.88%
2000-03-28 0 1.030 1.030 1.040 1.020 1.050 674,000 692,480 1.0274 0.966 0.966 0.975 0.957 0.985 718,634 0.9636 -0.96%
2000-03-27 0 1.040 1.030 1.040 0.990 1.050 1,858,000 1,908,820 1.0274 0.975 0.966 0.975 0.929 0.985 1,981,041 0.9635 5.05%
2000-03-24 0 0.990 0.990 1.010 0.950 1.020 3,430,000 3,397,080 0.9904 0.929 0.929 0.947 0.891 0.957 3,657,143 0.9289 5.32%
2000-03-23 0 0.940 0.940 0.980 0.930 0.990 2,313,000 2,255,790 0.9753 0.882 0.882 0.919 0.872 0.929 2,466,173 0.9147 -5.05%
2000-03-22 0 0.990 0.970 1.000 0.980 1.020 948,000 951,920 1.0041 0.929 0.910 0.938 0.919 0.957 1,010,779 0.9418 1.02%
2000-03-21 0 0.980 0.970 0.990 0.970 0.990 432,000 422,180 0.9773 0.919 0.910 0.929 0.910 0.929 460,608 0.9166 0.00%
2000-03-20 0 0.980 0.970 0.990 0.950 0.980 362,000 351,580 0.9712 0.919 0.910 0.929 0.891 0.919 385,973 0.9109 0.00%
2000-03-17 0 0.980 0.980 0.990 0.960 0.980 404,000 392,000 0.9703 0.919 0.919 0.929 0.900 0.919 430,754 0.9100 2.08%
2000-03-16 0 0.960 0.940 0.960 0.910 0.960 718,000 673,140 0.9375 0.900 0.882 0.900 0.853 0.900 765,548 0.8793 -1.03%
2000-03-15 0 0.970 0.950 0.970 0.930 0.990 912,000 884,180 0.9695 0.910 0.891 0.910 0.872 0.929 972,395 0.9093 1.04%
2000-03-14 0 0.960 0.950 0.960 0.950 1.020 394,000 388,000 0.9848 0.900 0.891 0.900 0.891 0.957 420,092 0.9236 2.13%
2000-03-13 0 0.940 0.940 0.960 0.930 0.940 298,325 277,933 0.9316 0.882 0.882 0.900 0.872 0.882 318,081 0.8738 -3.09%
2000-03-10 0 0.970 0.930 0.970 0.910 1.040 818,000 799,180 0.9770 0.910 0.872 0.910 0.853 0.975 872,170 0.9163 0.00%
2000-03-09 0 0.970 0.930 0.970 0.930 0.980 804,000 763,840 0.9500 0.910 0.872 0.910 0.872 0.919 857,243 0.8910 3.19%
2000-03-08 0 0.940 0.940 0.950 0.930 0.950 680,000 641,200 0.9429 0.882 0.882 0.891 0.872 0.891 725,031 0.8844 3.30%
2000-03-07 0 0.910 0.910 0.950 0.890 0.920 2,014,000 1,828,320 0.9078 0.853 0.853 0.891 0.835 0.863 2,147,372 0.8514 2.25%
2000-03-06 0 0.890 0.880 0.890 0.890 0.940 1,560,000 1,429,520 0.9164 0.835 0.825 0.835 0.835 0.882 1,663,307 0.8594 -5.32%
2000-03-03 0 0.940 0.910 0.940 0.910 1.000 854,000 809,960 0.9484 0.882 0.853 0.882 0.853 0.938 910,554 0.8895 0.00%
2000-03-02 0 0.940 0.930 0.950 0.910 0.950 648,000 602,500 0.9298 0.882 0.872 0.891 0.853 0.891 690,912 0.8720 0.00%
2000-03-01 0 0.940 0.900 0.960 0.940 1.000 596,200 568,680 0.9538 0.882 0.844 0.900 0.882 0.938 635,682 0.8946 -2.08%
2000-02-29 0 0.960 0.940 0.960 0.960 0.980 246,000 237,280 0.9646 0.900 0.882 0.900 0.900 0.919 262,291 0.9046 2.13%
2000-02-28 0 0.940 0.940 0.950 0.930 0.990 1,334,000 1,263,660 0.9473 0.882 0.882 0.891 0.872 0.929 1,422,341 0.8884 -5.05%
2000-02-25 0 0.990 0.980 0.990 0.980 1.000 1,027,800 1,019,192 0.9916 0.929 0.919 0.929 0.919 0.938 1,095,863 0.9300 -2.94%
2000-02-24 0 1.020 1.020 1.040 1.020 1.070 1,790,000 1,873,340 1.0466 0.957 0.957 0.975 0.957 1.004 1,908,538 0.9816 -0.97%
2000-02-23 0 1.030 1.030 1.050 1.000 1.070 2,064,000 2,117,480 1.0259 0.966 0.966 0.985 0.938 1.004 2,200,683 0.9622 1.98%
2000-02-22 0 1.010 1.010 1.030 0.960 1.030 684,000 680,340 0.9946 0.947 0.947 0.966 0.900 0.966 729,296 0.9329 1.00%
2000-02-21 0 1.000 0.990 1.020 1.000 1.060 990,000 1,015,440 1.0257 0.938 0.929 0.957 0.938 0.994 1,055,560 0.9620 -6.54%
2000-02-18 0 1.070 1.050 1.070 0.950 1.100 3,675,000 3,730,630 1.0151 1.004 0.985 1.004 0.891 1.032 3,918,368 0.9521 13.83%
2000-02-17 0 0.940 0.940 1.000 0.930 1.000 3,770,000 3,641,900 0.9660 0.882 0.882 0.938 0.872 0.938 4,019,659 0.9060 -3.09%
2000-02-16 0 0.970 0.970 1.010 0.960 1.040 2,266,000 2,213,220 0.9767 0.910 0.910 0.947 0.900 0.975 2,416,060 0.9160 -3.00%
2000-02-15 0 1.000 1.000 1.010 0.990 1.030 1,391,000 1,401,380 1.0075 0.938 0.938 0.947 0.929 0.966 1,483,115 0.9449 1.01%
2000-02-14 0 0.990 0.990 1.000 0.970 1.000 290,000 286,000 0.9862 0.929 0.929 0.938 0.910 0.938 309,205 0.9250 0.00%
2000-02-11 0 0.990 0.990 1.000 0.960 1.000 1,036,000 1,012,300 0.9771 0.929 0.929 0.938 0.900 0.938 1,104,606 0.9164 2.06%
2000-02-10 0 0.970 0.970 1.020 0.970 1.020 1,774,000 1,761,300 0.9928 0.910 0.910 0.957 0.910 0.957 1,891,479 0.9312 -8.49%
2000-02-09 0 1.060 1.060 1.090 1.060 1.170 1,452,000 1,598,960 1.1012 0.994 0.994 1.022 0.994 1.097 1,548,155 1.0328 -7.02%
2000-02-08 0 1.140 1.140 1.150 1.140 1.180 1,542,000 1,788,180 1.1596 1.069 1.069 1.079 1.069 1.107 1,644,115 1.0876 1.79%
2000-02-03 0 1.120 1.110 1.130 1.060 1.190 3,038,000 3,399,060 1.1188 1.050 1.041 1.060 0.994 1.116 3,239,184 1.0494 7.69%
2000-02-02 0 1.040 1.020 1.040 1.000 1.050 1,914,000 1,953,640 1.0207 0.975 0.957 0.975 0.938 0.985 2,040,750 0.9573 2.97%
2000-02-01 0 1.010 1.000 1.010 0.960 1.030 430,000 435,740 1.0133 0.947 0.938 0.947 0.900 0.966 458,476 0.9504 3.06%
2000-01-31 0 0.980 0.950 1.000 0.980 0.990 190,000 186,720 0.9827 0.919 0.891 0.938 0.919 0.929 202,582 0.9217 1.03%
2000-01-28 0 0.970 0.970 0.980 0.950 0.980 310,000 298,680 0.9635 0.910 0.910 0.919 0.891 0.919 330,529 0.9036 3.19%
2000-01-27 0 0.940 0.940 0.970 0.940 0.950 516,000 489,700 0.9490 0.882 0.882 0.910 0.882 0.891 550,171 0.8901 -4.08%
2000-01-26 0 0.980 0.970 0.980 0.950 0.980 420,000 406,300 0.9674 0.919 0.910 0.919 0.891 0.919 447,813 0.9073 0.00%
2000-01-25 0 0.980 0.940 0.980 0.980 0.980 20,000 19,600 0.9800 0.919 0.882 0.919 0.919 0.919 21,324 0.9191 4.26%
2000-01-24 0 0.940 0.940 0.980 0.920 0.970 1,330,000 1,254,080 0.9429 0.882 0.882 0.919 0.863 0.910 1,418,076 0.8844 -3.09%
2000-01-21 0 0.970 0.950 0.970 0.950 0.970 1,448,000 1,380,540 0.9534 0.910 0.891 0.910 0.891 0.910 1,543,890 0.8942 2.11%
2000-01-20 0 0.950 0.950 0.960 0.940 0.960 1,032,000 981,060 0.9506 0.891 0.891 0.900 0.882 0.900 1,100,342 0.8916 0.00%
2000-01-19 0 0.950 0.960 0.970 0.950 0.980 579,000 559,660 0.9666 0.891 0.900 0.910 0.891 0.919 617,343 0.9066 -2.06%
2000-01-18 0 0.970 0.960 0.970 0.960 0.980 988,000 966,740 0.9785 0.910 0.900 0.910 0.900 0.919 1,053,428 0.9177 0.00%
2000-01-17 0 0.970 0.970 1.010 0.970 1.020 2,276,000 2,262,480 0.9941 0.910 0.910 0.947 0.910 0.957 2,426,722 0.9323 2.11%
2000-01-14 0 0.950 0.950 0.960 0.950 1.010 2,434,000 2,401,360 0.9866 0.891 0.891 0.900 0.891 0.947 2,595,186 0.9253 -2.06%
2000-01-13 0 0.970 0.970 0.980 0.970 1.030 2,099,675 2,082,218 0.9917 0.910 0.910 0.919 0.910 0.966 2,238,721 0.9301 -5.83%
2000-01-12 0 1.030 1.030 1.040 0.970 1.040 1,466,000 1,465,280 0.9995 0.966 0.966 0.975 0.910 0.975 1,563,082 0.9374 3.00%
2000-01-11 0 1.000 0.980 1.000 0.980 1.000 722,000 717,640 0.9940 0.938 0.919 0.938 0.919 0.938 769,813 0.9322 -0.99%
2000-01-10 0 1.010 1.000 1.010 0.990 1.050 744,000 746,000 1.0027 0.947 0.938 0.947 0.929 0.985 793,270 0.9404 2.02%
2000-01-07 0 0.990 0.970 0.990 0.940 1.040 4,125,000 4,123,410 0.9996 0.929 0.910 0.929 0.882 0.975 4,398,168 0.9375 3.13%
2000-01-06 0 0.960 0.960 1.000 0.930 0.980 1,102,000 1,054,280 0.9567 0.900 0.900 0.938 0.872 0.919 1,174,977 0.8973 -1.03%
2000-01-05 0 0.970 0.960 0.980 0.930 1.020 2,940,000 2,887,140 0.9820 0.910 0.900 0.919 0.872 0.957 3,134,694 0.9210 -6.73%
2000-01-04 0 1.040 1.040 - 0.980 1.050 2,324,000 2,381,480 1.0247 0.975 0.975 - 0.919 0.985 2,477,901 0.9611 2.97%
2000-01-03 0 1.010 1.000 1.010 1.010 1.080 722,000 739,860 1.0247 0.947 0.938 0.947 0.947 1.013 769,813 0.9611 -4.72%
1999-12-30 0 1.060 1.060 1.090 1.060 1.060 202,000 214,120 1.0600 0.994 0.994 1.022 0.994 0.994 215,377 0.9942 0.00%
1999-12-29 0 1.060 1.060 1.080 1.060 1.060 488,000 517,280 1.0600 0.994 0.994 1.013 0.994 0.994 520,317 0.9942 0.00%
1999-12-28 0 1.060 1.040 1.060 1.040 1.060 60,000 63,000 1.0500 0.994 0.975 0.994 0.975 0.994 63,973 0.9848 6.00%
1999-12-24 0 1.000 1.000 1.040 0.990 1.040 318,000 318,420 1.0013 0.938 0.938 0.975 0.929 0.975 339,059 0.9391 -0.99%
1999-12-23 0 1.010 1.010 1.060 1.010 1.040 1,378,000 1,396,800 1.0136 0.947 0.947 0.994 0.947 0.975 1,469,255 0.9507 0.00%
1999-12-22 0 1.010 1.000 1.010 0.970 1.040 2,591,000 2,612,050 1.0081 0.947 0.938 0.947 0.910 0.975 2,762,582 0.9455 7.45%
1999-12-21 0 0.940 0.930 0.940 0.930 0.970 1,762,000 1,673,160 0.9496 0.882 0.872 0.882 0.872 0.910 1,878,684 0.8906 -4.08%
1999-12-20 0 0.980 0.980 1.060 0.980 0.980 344,000 337,120 0.9800 0.919 0.919 0.994 0.919 0.919 366,781 0.9191 -3.92%
1999-12-17 0 1.020 1.000 1.020 1.000 1.020 576,000 583,720 1.0134 0.957 0.938 0.957 0.938 0.957 614,144 0.9505 0.00%
1999-12-16 0 1.020 1.010 1.020 1.020 1.100 854,000 878,380 1.0285 0.957 0.947 0.957 0.957 1.032 910,554 0.9647 -2.86%
1999-12-15 0 1.050 1.030 1.050 1.050 1.080 780,000 827,720 1.0612 0.985 0.966 0.985 0.985 1.013 831,654 0.9953 -2.78%
1999-12-14 0 1.080 1.080 1.100 1.080 1.140 930,000 1,026,340 1.1036 1.013 1.013 1.032 1.013 1.069 991,587 1.0350 -1.82%
1999-12-13 0 1.100 1.100 - 1.080 1.120 716,000 789,800 1.1031 1.032 1.032 - 1.013 1.050 763,415 1.0346 -1.79%
1999-12-10 0 1.120 1.100 1.130 1.100 1.150 642,000 718,680 1.1194 1.050 1.032 1.060 1.032 1.079 684,515 1.0499 -2.61%
1999-12-09 0 1.150 1.140 1.150 1.150 1.170 884,000 1,019,500 1.1533 1.079 1.069 1.079 1.079 1.097 942,541 1.0817 0.00%
1999-12-08 0 1.150 1.110 1.150 1.150 1.180 188,000 216,820 1.1533 1.079 1.041 1.079 1.079 1.107 200,450 1.0817 -2.54%
1999-12-07 0 1.180 1.180 1.190 1.180 1.220 140,000 165,440 1.1817 1.107 1.107 1.116 1.107 1.144 149,271 1.1083 -1.67%
1999-12-06 0 1.200 1.200 1.240 1.140 1.200 584,000 679,840 1.1641 1.125 1.125 1.163 1.069 1.125 622,674 1.0918 2.56%
1999-12-03 0 1.170 1.170 1.180 1.170 1.230 488,000 580,620 1.1898 1.097 1.097 1.107 1.097 1.154 520,317 1.1159 -1.68%
1999-12-02 0 1.190 1.190 1.220 1.170 1.260 890,000 1,086,340 1.2206 1.116 1.116 1.144 1.097 1.182 948,938 1.1448 -4.80%
1999-12-01 0 1.250 1.250 1.260 1.250 1.290 522,000 663,740 1.2715 1.172 1.172 1.182 1.172 1.210 556,568 1.1926 -3.10%
1999-11-30 0 1.290 1.280 1.290 1.270 1.290 1,308,000 1,671,360 1.2778 1.210 1.200 1.210 1.191 1.210 1,394,619 1.1984 0.00%
1999-11-29 0 1.290 1.280 1.290 1.290 1.290 300,000 382,000 1.2733 1.210 1.200 1.210 1.210 1.210 319,867 1.1942 0.00%
1999-11-26 0 1.290 1.280 1.290 1.250 1.330 2,424,000 3,157,460 1.3026 1.210 1.200 1.210 1.172 1.247 2,584,523 1.2217 0.00%
1999-11-25 0 1.290 1.290 1.300 1.250 1.300 782,000 1,008,380 1.2895 1.210 1.210 1.219 1.172 1.219 833,786 1.2094 0.00%
1999-11-24 0 1.290 1.290 1.300 1.290 1.350 886,000 1,172,840 1.3237 1.210 1.210 1.219 1.210 1.266 944,673 1.2415 -3.01%
1999-11-23 0 1.330 1.310 1.330 1.300 1.330 1,194,000 1,568,240 1.3134 1.247 1.229 1.247 1.219 1.247 1,273,070 1.2319 0.00%
1999-11-22 0 1.330 1.330 1.350 1.300 1.350 2,220,000 2,961,860 1.3342 1.247 1.247 1.266 1.219 1.266 2,367,014 1.2513 0.00%
1999-11-19 0 1.330 1.310 1.340 1.260 1.350 1,172,000 1,514,180 1.2920 1.247 1.229 1.257 1.182 1.266 1,249,613 1.2117 1.53%
1999-11-18 0 1.310 1.310 1.320 1.250 1.310 3,197,000 4,096,710 1.2814 1.229 1.229 1.238 1.172 1.229 3,408,713 1.2018 4.80%
1999-11-17 0 1.250 1.210 1.250 1.250 1.400 3,052,000 4,032,960 1.3214 1.172 1.135 1.172 1.172 1.313 3,254,111 1.2393 -3.85%
1999-11-16 0 1.300 1.300 1.330 1.290 1.520 10,094,000 14,453,680 1.4319 1.219 1.219 1.247 1.210 1.426 10,762,450 1.3430 -5.80%
1999-11-15 0 1.380 1.380 1.390 1.220 1.380 4,032,000 5,338,600 1.3241 1.294 1.294 1.304 1.144 1.294 4,299,009 1.2418 15.00%
1999-11-12 0 1.200 1.190 1.200 1.180 1.210 838,000 1,002,920 1.1968 1.125 1.116 1.125 1.107 1.135 893,494 1.1225 -1.64%
1999-11-11 0 1.220 1.210 1.230 1.200 1.280 2,072,000 2,551,980 1.2317 1.144 1.135 1.154 1.125 1.200 2,209,213 1.1552 -3.94%
1999-11-10 0 1.270 1.260 1.270 1.240 1.280 3,976,000 5,030,960 1.2653 1.191 1.182 1.191 1.163 1.200 4,239,301 1.1867 2.42%
1999-11-09 0 1.240 1.230 1.240 1.180 1.320 3,612,000 4,567,040 1.2644 1.163 1.154 1.163 1.107 1.238 3,851,196 1.1859 2.48%
1999-11-08 0 1.210 1.190 1.230 1.180 1.320 4,542,000 5,646,340 1.2431 1.135 1.116 1.154 1.107 1.238 4,842,783 1.1659 -2.42%
1999-11-05 0 1.240 1.230 1.250 1.090 1.300 13,858,000 17,081,500 1.2326 1.163 1.154 1.172 1.022 1.219 14,775,711 1.1561 18.10%
1999-11-04 0 1.050 1.030 1.050 0.950 1.050 2,990,000 3,002,500 1.0042 0.985 0.966 0.985 0.891 0.985 3,188,005 0.9418 11.70%
1999-11-03 0 0.940 0.940 0.950 0.940 0.970 2,064,000 1,963,480 0.9513 0.882 0.882 0.891 0.882 0.910 2,200,683 0.8922 -3.09%
1999-11-02 0 0.970 0.960 0.990 0.960 0.980 2,140,000 2,064,818 0.9649 0.910 0.900 0.929 0.900 0.919 2,281,716 0.9049 0.00%
1999-11-01 0 0.970 0.950 0.960 0.940 0.980 4,378,000 4,175,620 0.9538 0.910 0.891 0.900 0.882 0.919 4,667,922 0.8945 0.00%
1999-10-29 0 0.970 0.950 0.980 0.930 1.000 7,508,000 7,236,938 0.9639 0.910 0.891 0.919 0.872 0.938 8,005,198 0.9040 0.00%
1999-10-28 0 0.970 0.970 0.980 0.800 0.980 7,965,000 7,047,966 0.8849 0.910 0.910 0.919 0.750 0.919 8,492,462 0.8299 21.25%
1999-10-27 0 0.800 0.790 0.800 0.800 0.860 1,582,000 1,290,400 0.8157 0.750 0.741 0.750 0.750 0.807 1,686,764 0.7650 -6.98%
1999-10-26 0 0.860 0.860 0.880 0.860 0.880 500,000 433,020 0.8660 0.807 0.807 0.825 0.807 0.825 533,111 0.8123 -2.27%
1999-10-25 0 0.880 0.860 0.900 0.880 0.910 640,000 574,200 0.8972 0.825 0.807 0.844 0.825 0.853 682,382 0.8415 -4.35%
1999-10-22 0 0.920 0.910 0.920 0.880 0.920 1,084,000 972,380 0.8970 0.863 0.853 0.863 0.825 0.863 1,155,785 0.8413 2.22%
1999-10-21 0 0.900 0.890 0.900 0.900 0.910 784,000 705,900 0.9004 0.844 0.835 0.844 0.844 0.853 835,918 0.8445 0.00%
1999-10-20 0 0.900 0.890 0.900 0.870 0.920 1,710,000 1,535,780 0.8981 0.844 0.835 0.844 0.816 0.863 1,823,240 0.8423 8.43%
1999-10-19 0 0.830 0.830 0.900 0.700 0.940 70,000 60,620 0.8660 0.778 0.778 0.844 0.657 0.882 74,636 0.8122 -11.70%
1999-10-15 0 0.940 0.930 0.950 0.910 0.980 3,060,000 2,897,760 0.9470 0.882 0.872 0.891 0.853 0.919 3,262,641 0.8882 -2.08%
1999-10-14 0 0.960 0.950 0.960 0.930 0.980 1,982,000 1,901,800 0.9595 0.900 0.891 0.900 0.872 0.919 2,113,253 0.8999 0.00%
1999-10-13 0 0.960 0.960 0.970 0.960 0.990 310,000 303,100 0.9777 0.900 0.900 0.910 0.900 0.929 330,529 0.9170 -4.95%
1999-10-12 0 1.010 1.010 1.040 1.000 1.060 474,000 481,340 1.0155 0.947 0.947 0.975 0.938 0.994 505,389 0.9524 -5.61%
1999-10-11 0 1.070 1.060 1.070 1.020 1.070 458,000 481,120 1.0505 1.004 0.994 1.004 0.957 1.004 488,330 0.9852 4.90%
1999-10-08 0 1.020 1.020 1.030 0.980 1.030 640,000 644,300 1.0067 0.957 0.957 0.966 0.919 0.966 682,382 0.9442 0.00%
1999-10-07 0 1.020 1.020 1.040 1.010 1.070 378,000 386,840 1.0234 0.957 0.957 0.975 0.947 1.004 403,032 0.9598 0.99%
1999-10-06 0 1.010 1.000 1.010 1.000 1.050 102,000 104,400 1.0235 0.947 0.938 0.947 0.938 0.985 108,755 0.9600 0.00%
1999-10-05 0 1.010 1.010 1.040 1.000 1.000 66,000 66,000 1.0000 0.947 0.947 0.975 0.938 0.938 70,371 0.9379 1.00%
1999-10-04 0 1.000 1.000 1.040 1.000 1.040 998,000 1,004,540 1.0066 0.938 0.938 0.975 0.938 0.975 1,064,090 0.9440 -1.96%
1999-09-30 0 1.020 1.020 1.030 1.020 1.060 562,000 579,960 1.0320 0.957 0.957 0.966 0.957 0.994 599,217 0.9679 -3.77%
1999-09-29 0 1.060 1.060 1.070 1.050 1.070 254,000 271,500 1.0689 0.994 0.994 1.004 0.985 1.004 270,821 1.0025 -0.93%
1999-09-28 0 1.070 1.040 1.070 1.030 1.070 130,000 139,020 1.0694 1.004 0.975 1.004 0.966 1.004 138,609 1.0030 0.00%
1999-09-27 0 1.070 1.070 1.090 1.070 1.140 162,000 178,400 1.1012 1.004 1.004 1.022 1.004 1.069 172,728 1.0328 -6.96%
1999-09-24 0 1.150 1.120 1.160 1.120 1.180 540,000 622,800 1.1533 1.079 1.050 1.088 1.050 1.107 575,760 1.0817 -3.36%
1999-09-23 0 1.190 1.190 1.200 1.160 1.210 1,208,000 1,440,280 1.1923 1.116 1.116 1.125 1.088 1.135 1,287,997 1.1182 3.48%
1999-09-22 0 1.150 1.150 1.160 1.140 1.160 182,000 209,020 1.1485 1.079 1.079 1.088 1.069 1.088 194,052 1.0771 -0.86%
1999-09-21 0 1.160 1.160 1.170 1.140 1.170 356,000 411,660 1.1563 1.088 1.088 1.097 1.069 1.097 379,575 1.0845 1.40%
1999-09-20 0 1.150 1.140 1.170 1.150 1.170 278,000 321,980 1.1582 1.073 1.064 1.092 1.073 1.092 297,964 1.0806 -1.71%
1999-09-17 0 1.170 1.170 1.190 1.160 1.190 330,000 386,400 1.1709 1.092 1.092 1.110 1.082 1.110 353,699 1.0925 0.00%
1999-09-15 0 1.170 1.160 1.170 1.160 1.180 510,000 596,300 1.1692 1.092 1.082 1.092 1.082 1.101 546,625 1.0909 -2.50%
1999-09-14 0 1.200 1.200 1.210 1.180 1.210 1,008,000 1,204,000 1.1944 1.120 1.120 1.129 1.101 1.129 1,080,389 1.1144 -0.83%
1999-09-13 0 1.210 1.200 1.230 1.200 1.240 2,898,000 3,548,940 1.2246 1.129 1.120 1.148 1.120 1.157 3,106,119 1.1426 0.83%
1999-09-10 0 1.200 1.190 1.220 1.200 1.260 3,828,000 4,698,080 1.2273 1.120 1.110 1.138 1.120 1.176 4,102,906 1.1451 -2.44%
1999-09-09 0 1.230 1.220 1.230 1.170 1.230 1,524,000 1,826,620 1.1986 1.148 1.138 1.148 1.092 1.148 1,633,445 1.1183 2.50%
1999-09-08 0 1.200 1.200 1.210 1.190 1.230 1,384,000 1,674,360 1.2098 1.120 1.120 1.129 1.110 1.148 1,483,391 1.1287 -2.44%
1999-09-07 0 1.230 1.220 1.230 1.180 1.300 3,494,000 4,361,340 1.2482 1.148 1.138 1.148 1.101 1.213 3,744,920 1.1646 0.82%
1999-09-06 0 1.220 1.220 1.230 1.160 1.230 1,844,000 2,230,760 1.2097 1.138 1.138 1.148 1.082 1.148 1,976,426 1.1287 1.67%
1999-09-03 0 1.200 1.190 1.200 1.120 1.200 1,132,000 1,310,420 1.1576 1.120 1.110 1.120 1.045 1.120 1,213,294 1.0801 3.45%
1999-09-02 0 1.160 1.150 1.160 1.140 1.160 1,124,000 1,295,020 1.1522 1.082 1.073 1.082 1.064 1.082 1,204,720 1.0750 0.00%
1999-09-01 0 1.160 1.150 1.160 1.140 1.170 2,286,000 2,632,700 1.1517 1.082 1.073 1.082 1.064 1.092 2,450,168 1.0745 0.87%
1999-08-31 0 1.150 1.150 1.160 1.150 1.190 2,084,000 2,417,300 1.1599 1.073 1.073 1.082 1.073 1.110 2,233,662 1.0822 -0.86%
1999-08-30 0 1.160 1.150 1.210 1.150 1.240 2,010,000 2,397,060 1.1926 1.082 1.073 1.129 1.073 1.157 2,154,347 1.1127 -0.85%
1999-08-27 0 1.170 1.160 1.180 1.170 1.200 884,000 1,043,240 1.1801 1.092 1.082 1.101 1.092 1.120 947,484 1.1011 -2.50%
1999-08-26 0 1.200 1.180 1.200 1.160 1.250 1,618,000 1,964,000 1.2138 1.120 1.101 1.120 1.082 1.166 1,734,196 1.1325 4.35%
1999-08-25 0 1.150 1.140 1.160 1.130 1.170 636,000 727,320 1.1436 1.073 1.064 1.082 1.054 1.092 681,674 1.0670 0.00%
1999-08-24 0 1.150 1.130 1.150 1.130 1.150 426,000 487,100 1.1434 1.073 1.054 1.073 1.054 1.073 456,593 1.0668 2.68%
1999-08-23 0 1.120 1.110 1.130 1.110 1.150 1,038,000 1,174,680 1.1317 1.045 1.036 1.054 1.036 1.073 1,112,544 1.0559 0.00%
1999-08-20 0 1.120 1.120 1.130 1.080 1.180 3,526,000 4,001,140 1.1348 1.045 1.045 1.054 1.008 1.101 3,779,218 1.0587 4.67%
1999-08-19 0 1.070 1.060 1.080 1.000 1.070 4,057,000 4,188,800 1.0325 0.998 0.989 1.008 0.933 0.998 4,348,352 0.9633 7.00%
1999-08-18 0 1.000 0.990 1.000 0.990 1.030 1,964,000 1,978,280 1.0073 0.933 0.924 0.933 0.924 0.961 2,105,044 0.9398 0.00%
1999-08-17 0 1.000 0.990 1.030 1.000 1.050 690,000 697,400 1.0107 0.933 0.924 0.961 0.933 0.980 739,552 0.9430 -2.91%
1999-08-16 0 1.030 1.030 1.050 1.030 1.050 552,000 577,880 1.0469 0.961 0.961 0.980 0.961 0.980 591,642 0.9767 -2.83%
1999-08-13 0 1.060 0.980 1.060 0.970 1.080 416,000 415,580 0.9990 0.989 0.914 0.989 0.905 1.008 445,875 0.9321 0.95%
1999-08-12 0 1.050 1.040 1.060 1.000 1.050 645,000 661,700 1.0259 0.980 0.970 0.989 0.933 0.980 691,320 0.9572 7.14%
1999-08-11 0 0.980 0.980 0.990 0.980 1.040 990,000 990,500 1.0005 0.914 0.914 0.924 0.914 0.970 1,061,096 0.9335 -4.85%
1999-08-10 0 1.030 1.010 1.100 0.980 1.140 1,038,000 1,059,860 1.0211 0.961 0.942 1.026 0.914 1.064 1,112,544 0.9526 -12.71%
1999-08-09 0 1.180 1.160 1.180 1.180 1.200 142,000 168,480 1.1865 1.101 1.082 1.101 1.101 1.120 152,198 1.1070 -3.28%
1999-08-06 0 1.220 1.220 1.240 1.180 1.260 444,000 536,700 1.2088 1.138 1.138 1.157 1.101 1.176 475,886 1.1278 -1.61%
1999-08-05 0 1.240 1.230 1.240 1.220 1.250 372,000 457,800 1.2306 1.157 1.148 1.157 1.138 1.166 398,715 1.1482 0.00%
1999-08-04 0 1.240 1.230 1.240 1.240 1.270 370,000 460,000 1.2432 1.157 1.148 1.157 1.157 1.185 396,571 1.1599 -3.12%
1999-08-03 0 1.280 1.270 1.280 1.250 1.340 2,256,000 2,917,140 1.2931 1.194 1.185 1.194 1.166 1.250 2,418,014 1.2064 2.40%
1999-08-02 0 1.250 1.240 1.250 1.190 1.310 2,830,000 3,538,360 1.2503 1.166 1.157 1.166 1.110 1.222 3,033,235 1.1665 3.31%
1999-07-30 0 1.210 1.200 1.210 1.150 1.220 848,000 1,023,460 1.2069 1.129 1.120 1.129 1.073 1.138 908,899 1.1260 4.31%
1999-07-29 0 1.160 1.160 1.180 1.150 1.170 140,000 163,000 1.1643 1.082 1.082 1.101 1.073 1.092 150,054 1.0863 -1.69%
1999-07-28 0 1.180 1.180 1.190 1.150 1.210 282,000 335,880 1.1911 1.101 1.101 1.110 1.073 1.129 302,252 1.1113 -0.84%
1999-07-27 0 1.190 1.190 1.200 1.140 1.200 450,000 527,520 1.1723 1.110 1.110 1.120 1.064 1.120 482,317 1.0937 0.85%
1999-07-26 0 1.180 1.160 1.180 1.150 1.180 764,000 899,140 1.1769 1.101 1.082 1.101 1.073 1.101 818,866 1.0980 0.00%
1999-07-23 0 1.180 1.170 1.190 1.150 1.200 4,719,000 5,611,690 1.1892 1.101 1.092 1.110 1.073 1.120 5,057,893 1.1095 -0.84%
1999-07-22 0 1.190 1.180 1.200 1.190 1.280 4,757,000 5,805,830 1.2205 1.110 1.101 1.120 1.110 1.194 5,098,622 1.1387 -1.65%
1999-07-21 0 1.210 1.180 1.210 1.190 1.280 1,892,000 2,268,220 1.1988 1.129 1.101 1.129 1.110 1.194 2,027,873 1.1185 -6.92%
1999-07-20 0 1.300 1.280 1.330 1.220 1.330 332,000 425,360 1.2812 1.213 1.194 1.241 1.138 1.241 355,842 1.1954 4.00%
1999-07-19 0 1.250 - 1.250 1.250 1.300 320,000 404,700 1.2647 1.166 - 1.166 1.166 1.213 342,981 1.1799 -3.85%
1999-07-16 0 1.300 1.290 1.300 1.300 1.340 252,000 333,280 1.3225 1.213 1.204 1.213 1.213 1.250 270,097 1.2339 -5.80%
1999-07-15 0 1.380 1.380 1.390 1.370 1.410 912,000 1,270,360 1.3929 1.288 1.288 1.297 1.278 1.316 977,495 1.2996 0.00%
1999-07-14 0 1.380 1.370 1.380 1.360 1.450 1,146,000 1,586,140 1.3841 1.288 1.278 1.288 1.269 1.353 1,228,299 1.2913 -4.83%
1999-07-13 0 1.450 1.450 1.460 1.400 1.590 1,482,000 2,191,058 1.4784 1.353 1.353 1.362 1.306 1.483 1,588,429 1.3794 -8.23%
1999-07-12 0 1.580 1.580 1.610 1.580 1.650 924,000 1,495,600 1.6186 1.474 1.474 1.502 1.474 1.539 990,357 1.5102 -1.25%
1999-07-09 0 1.600 1.590 1.600 1.550 1.700 3,870,000 6,303,440 1.6288 1.493 1.483 1.493 1.446 1.586 4,147,922 1.5197 1.91%
1999-07-08 0 1.570 1.550 1.570 1.520 1.610 4,458,000 7,028,520 1.5766 1.465 1.446 1.465 1.418 1.502 4,778,149 1.4710 3.29%
1999-07-07 0 1.520 1.500 1.520 1.460 1.520 2,188,000 3,267,600 1.4934 1.418 1.399 1.418 1.362 1.418 2,345,130 1.3934 1.33%
1999-07-06 0 1.500 1.460 1.510 1.410 1.500 1,080,000 1,565,200 1.4493 1.399 1.362 1.409 1.316 1.399 1,157,560 1.3522 2.04%
1999-07-05 0 1.470 1.450 1.470 1.420 1.480 2,262,000 3,305,040 1.4611 1.372 1.353 1.372 1.325 1.381 2,424,445 1.3632 4.26%
1999-07-02 0 1.410 1.400 1.440 1.400 1.520 600,000 866,980 1.4450 1.316 1.306 1.344 1.306 1.418 643,089 1.3481 -4.73%
1999-06-30 0 1.480 1.450 1.480 1.430 1.530 1,162,000 1,708,420 1.4702 1.381 1.353 1.381 1.334 1.427 1,245,449 1.3717 -1.99%
1999-06-29 0 1.510 1.500 1.510 1.380 1.540 4,994,000 7,363,380 1.4744 1.409 1.399 1.409 1.288 1.437 5,352,642 1.3757 12.69%
1999-06-28 0 1.340 1.340 1.350 1.300 1.350 4,396,000 5,800,520 1.3195 1.250 1.250 1.260 1.213 1.260 4,711,697 1.2311 0.75%
1999-06-25 0 1.330 1.320 1.330 1.260 1.390 6,134,000 8,052,880 1.3128 1.241 1.232 1.241 1.176 1.297 6,574,511 1.2249 2.31%
1999-06-24 0 1.300 1.300 1.310 1.180 1.320 3,942,000 5,023,380 1.2743 1.213 1.213 1.222 1.101 1.232 4,225,093 1.1889 4.00%
1999-06-23 0 1.250 1.230 1.270 1.130 1.250 10,246,000 11,934,500 1.1648 1.166 1.148 1.185 1.054 1.166 10,981,812 1.0868 13.64%
1999-06-22 0 1.100 1.100 1.120 1.020 1.100 9,148,000 9,543,020 1.0432 1.026 1.026 1.045 0.952 1.026 9,804,960 0.9733 6.80%
1999-06-21 0 1.030 1.020 1.030 0.990 1.030 4,608,000 4,629,780 1.0047 0.961 0.952 0.961 0.924 0.961 4,938,921 0.9374 3.41%
1999-06-17 0 1.000 1.000 1.010 0.990 1.030 1,696,000 1,706,100 1.0060 0.929 0.929 0.939 0.920 0.957 1,825,098 0.9348 1.01%
1999-06-16 0 0.990 0.990 1.000 0.990 1.030 184,000 186,700 1.0147 0.920 0.920 0.929 0.920 0.957 198,006 0.9429 -3.88%
1999-06-15 0 1.030 1.000 1.030 0.980 1.040 6,194,000 6,307,800 1.0184 0.957 0.929 0.957 0.911 0.966 6,665,481 0.9463 1.98%
1999-06-14 0 1.010 1.000 1.010 0.950 1.010 9,010,000 8,893,780 0.9871 0.939 0.929 0.939 0.883 0.939 9,695,833 0.9173 6.32%
1999-06-11 0 0.950 0.950 0.960 0.910 0.960 2,796,000 2,622,100 0.9378 0.883 0.883 0.892 0.846 0.892 3,008,829 0.8715 2.15%
1999-06-10 0 0.930 0.920 0.930 0.920 0.940 1,752,000 1,633,140 0.9322 0.864 0.855 0.864 0.855 0.874 1,885,361 0.8662 2.20%
1999-06-09 0 0.910 0.910 0.920 0.900 0.970 1,336,000 1,243,760 0.9310 0.846 0.846 0.855 0.836 0.901 1,437,695 0.8651 -5.21%
1999-06-08 0 0.960 0.970 0.980 0.900 0.990 8,374,000 7,866,084 0.9393 0.892 0.901 0.911 0.836 0.920 9,011,421 0.8729 11.63%
1999-06-07 0 0.860 0.860 0.880 0.860 0.880 4,326,000 3,746,240 0.8660 0.799 0.799 0.818 0.799 0.818 4,655,291 0.8047 -1.15%
1999-06-04 0 0.870 0.870 0.880 0.830 0.880 13,462,000 11,515,780 0.8554 0.808 0.808 0.818 0.771 0.818 14,486,714 0.7949 11.54%
1999-06-03 0 0.780 0.760 0.780 0.770 0.780 1,560,000 1,205,800 0.7729 0.725 0.706 0.725 0.716 0.725 1,678,746 0.7183 0.00%
1999-06-02 0 0.780 0.770 0.800 0.780 0.830 2,690,000 2,117,200 0.7871 0.725 0.716 0.743 0.725 0.771 2,894,760 0.7314 -4.88%
1999-06-01 0 0.820 0.810 0.820 0.800 0.830 600,000 490,000 0.8167 0.762 0.753 0.762 0.743 0.771 645,671 0.7589 2.50%
1999-05-31 0 0.800 0.800 0.840 0.800 0.800 4,000 3,200 0.8000 0.743 0.743 0.781 0.743 0.743 4,304 0.7434 0.00%
1999-05-28 0 0.800 0.770 0.820 0.800 0.820 940,000 760,400 0.8089 0.743 0.716 0.762 0.743 0.762 1,011,552 0.7517 -5.88%
1999-05-27 0 0.850 0.840 0.870 0.850 0.870 250,000 214,500 0.8580 0.790 0.781 0.808 0.790 0.808 269,030 0.7973 -2.30%
1999-05-26 0 0.870 0.860 0.870 0.850 0.880 524,000 452,740 0.8640 0.808 0.799 0.808 0.790 0.818 563,886 0.8029 -2.25%
1999-05-25 0 0.890 0.890 0.900 0.890 0.910 336,000 303,340 0.9028 0.827 0.827 0.836 0.827 0.846 361,576 0.8389 0.00%
1999-05-24 0 0.890 0.880 0.900 0.880 0.900 421,500 373,300 0.8856 0.827 0.818 0.836 0.818 0.836 453,584 0.8230 3.49%
1999-05-21 0 0.860 0.860 0.880 0.840 0.860 620,000 527,000 0.8500 0.799 0.799 0.818 0.781 0.799 667,194 0.7899 -1.15%
1999-05-20 0 0.870 0.860 0.880 0.860 0.920 410,000 362,100 0.8832 0.808 0.799 0.818 0.799 0.855 441,209 0.8207 -4.40%
1999-05-19 0 0.910 0.890 0.920 0.850 0.910 294,000 266,040 0.9049 0.846 0.827 0.855 0.790 0.846 316,379 0.8409 5.81%
1999-05-18 0 0.860 0.850 0.870 0.840 0.860 1,020,000 869,700 0.8526 0.799 0.790 0.808 0.781 0.799 1,097,641 0.7923 -3.37%
1999-05-17 0 0.890 0.840 0.900 0.840 0.900 810,000 707,500 0.8735 0.827 0.781 0.836 0.781 0.836 871,656 0.8117 0.00%
1999-05-14 0 0.890 0.860 0.890 0.890 0.910 214,000 192,460 0.8993 0.827 0.799 0.827 0.827 0.846 230,289 0.8357 -2.20%
1999-05-13 0 0.910 0.870 0.910 0.910 0.950 780,000 721,260 0.9247 0.846 0.808 0.846 0.846 0.883 839,373 0.8593 -1.09%
1999-05-12 0 0.920 0.840 0.950 0.820 0.920 560,000 478,220 0.8540 0.855 0.781 0.883 0.762 0.855 602,627 0.7936 15.00%
1999-05-11 0 0.800 0.800 0.820 0.760 0.810 1,124,000 889,980 0.7918 0.743 0.743 0.762 0.706 0.753 1,209,558 0.7358 -3.61%
1999-05-10 0 0.830 0.790 0.850 0.780 0.850 5,356,000 4,536,660 0.8470 0.771 0.734 0.790 0.725 0.790 5,763,694 0.7871 -8.79%
1999-05-07 0 0.910 0.900 0.910 0.860 0.940 14,694,000 13,229,920 0.9004 0.846 0.836 0.846 0.799 0.874 15,812,493 0.8367 10.98%
1999-05-06 0 0.820 0.790 0.850 0.630 0.820 12,004,000 8,715,760 0.7261 0.762 0.734 0.790 0.585 0.762 12,917,733 0.6747 30.16%
1999-05-05 0 0.630 0.630 0.640 0.610 0.630 3,446,000 2,162,280 0.6275 0.585 0.585 0.595 0.567 0.585 3,708,306 0.5831 0.00%
1999-05-04 0 0.630 0.610 0.630 0.610 0.660 1,522,000 958,140 0.6295 0.585 0.567 0.585 0.567 0.613 1,637,853 0.5850 0.00%
1999-05-03 0 0.630 0.620 0.630 0.620 0.630 582,000 366,440 0.6296 0.585 0.576 0.585 0.576 0.585 626,301 0.5851 1.61%
1999-04-30 0 0.620 0.600 0.630 0.610 0.630 850,000 522,900 0.6152 0.576 0.558 0.585 0.567 0.585 914,701 0.5717 -1.59%
1999-04-29 0 0.630 0.620 0.630 0.620 0.670 5,920,000 3,787,480 0.6398 0.585 0.576 0.585 0.576 0.623 6,370,625 0.5945 -1.56%
1999-04-28 0 0.640 0.640 0.650 0.630 0.670 1,930,000 1,251,480 0.6484 0.595 0.595 0.604 0.585 0.623 2,076,910 0.6026 6.67%
1999-04-27 0 0.600 0.600 0.610 0.600 0.600 390,000 234,000 0.6000 0.558 0.558 0.567 0.558 0.558 419,686 0.5576 0.00%
1999-04-26 0 0.600 0.590 0.620 0.570 0.600 1,174,000 687,900 0.5859 0.558 0.548 0.576 0.530 0.558 1,263,364 0.5445 3.45%
1999-04-23 0 0.580 0.580 0.590 0.580 0.610 676,000 393,280 0.5818 0.539 0.539 0.548 0.539 0.567 727,456 0.5406 -4.92%
1999-04-22 0 0.610 0.600 0.610 0.600 0.640 510,000 313,300 0.6143 0.567 0.558 0.567 0.558 0.595 548,821 0.5709 3.39%
1999-04-21 0 0.590 0.590 0.620 0.590 0.620 602,000 364,300 0.6051 0.548 0.548 0.576 0.548 0.576 647,824 0.5623 1.72%
1999-04-20 0 0.580 0.580 0.610 0.580 0.610 382,000 227,480 0.5955 0.539 0.539 0.567 0.539 0.567 411,077 0.5534 -6.45%
1999-04-19 0 0.620 0.610 0.620 0.590 0.650 4,246,000 2,641,520 0.6221 0.576 0.567 0.576 0.548 0.604 4,569,201 0.5781 8.77%
1999-04-16 0 0.570 0.560 0.570 0.560 0.620 3,640,000 2,112,900 0.5805 0.530 0.520 0.530 0.520 0.576 3,917,073 0.5394 -1.72%
1999-04-15 0 0.580 0.560 0.590 0.560 0.580 228,000 130,180 0.5710 0.539 0.520 0.548 0.520 0.539 245,355 0.5306 -1.69%
1999-04-14 0 0.590 0.570 0.600 0.570 0.610 256,000 149,860 0.5854 0.548 0.530 0.558 0.530 0.567 275,486 0.5440 -4.84%
1999-04-13 0 0.620 0.610 0.620 0.610 0.630 1,704,000 1,053,760 0.6184 0.576 0.567 0.576 0.567 0.585 1,833,707 0.5747 5.08%
1999-04-12 0 0.590 0.570 0.640 0.590 0.670 3,050,000 1,935,800 0.6347 0.548 0.530 0.595 0.548 0.623 3,282,163 0.5898 -10.61%
1999-04-09 0 0.660 0.660 0.670 0.570 0.700 13,048,000 8,415,300 0.6449 0.613 0.613 0.623 0.530 0.650 14,041,201 0.5993 20.00%
1999-04-08 0 0.550 0.540 0.550 0.510 0.550 1,774,000 937,400 0.5284 0.511 0.502 0.511 0.474 0.511 1,909,035 0.4910 10.00%
1999-04-07 0 0.500 0.495 0.510 0.500 0.510 320,000 161,000 0.5031 0.465 0.460 0.474 0.465 0.474 344,358 0.4675 0.00%
1999-04-01 0 0.500 0.500 0.510 0.500 0.510 350,000 175,500 0.5014 0.465 0.465 0.474 0.465 0.474 376,642 0.4660 -5.66%
1999-03-31 0 0.530 0.500 0.530 - - 0 0 - 0.493 0.465 0.493 - - 0 - 0.00%
1999-03-30 0 0.530 0.500 0.530 - - 0 0 - 0.493 0.465 0.493 - - 0 - 0.00%
1999-03-29 0 0.530 0.500 0.530 0.520 0.530 170,000 89,100 0.5241 0.493 0.465 0.493 0.483 0.493 182,940 0.4870 6.00%
1999-03-26 0 0.500 0.495 0.530 0.500 0.520 500,000 252,000 0.5040 0.465 0.460 0.493 0.465 0.483 538,060 0.4683 -3.85%
1999-03-25 0 0.520 0.520 0.530 0.510 0.520 340,000 175,200 0.5153 0.483 0.483 0.493 0.474 0.483 365,880 0.4788 -5.45%
1999-03-24 0 0.550 0.550 0.560 0.550 0.550 298,000 163,900 0.5500 0.511 0.511 0.520 0.511 0.511 320,683 0.5111 -5.17%
1999-03-23 0 0.580 0.580 0.600 0.560 0.580 990,000 562,500 0.5682 0.539 0.539 0.558 0.520 0.539 1,065,358 0.5280 3.57%
1999-03-22 0 0.560 0.550 0.570 0.530 0.560 1,578,000 850,760 0.5391 0.520 0.511 0.530 0.493 0.520 1,698,116 0.5010 7.69%
1999-03-19 0 0.520 0.520 0.540 0.520 0.530 340,000 179,200 0.5271 0.483 0.483 0.502 0.483 0.493 365,880 0.4898 4.00%
1999-03-18 0 0.500 0.500 0.520 0.500 0.520 242,000 125,800 0.5198 0.465 0.465 0.483 0.465 0.483 260,421 0.4831 -1.96%
1999-03-17 0 0.510 0.500 0.510 0.490 0.510 1,020,000 511,660 0.5016 0.474 0.465 0.474 0.455 0.474 1,097,641 0.4661 2.00%
1999-03-16 0 0.500 0.490 0.510 0.490 0.500 188,000 93,420 0.4969 0.465 0.455 0.474 0.455 0.465 202,310 0.4618 -3.85%
1999-03-15 0 0.520 0.490 0.520 0.490 0.520 4,000 2,020 0.5050 0.483 0.455 0.483 0.455 0.483 4,304 0.4693 0.00%
1999-03-12 0 0.520 0.500 0.520 0.500 0.530 1,175,625 596,104 0.5071 0.483 0.465 0.483 0.465 0.493 1,265,112 0.4712 6.12%
1999-03-11 0 0.490 0.480 0.500 0.490 0.490 150,000 73,500 0.4900 0.455 0.446 0.465 0.455 0.455 161,418 0.4553 -2.00%
1999-03-10 0 0.500 0.490 0.510 0.490 0.500 224,000 110,760 0.4945 0.465 0.455 0.474 0.455 0.465 241,051 0.4595 0.00%
1999-03-09 0 0.500 0.490 0.510 - - 0 0 - 0.465 0.455 0.474 - - 0 - 0.00%
1999-03-08 0 0.500 0.500 0.520 0.490 0.520 338,250 170,493 0.5040 0.465 0.465 0.483 0.455 0.483 363,997 0.4684 0.00%
1999-03-05 0 0.500 0.480 0.500 0.480 0.500 170,000 81,760 0.4809 0.465 0.446 0.465 0.446 0.465 182,940 0.4469 0.00%
1999-03-04 0 0.500 - 0.500 0.500 0.500 130,000 65,000 0.5000 0.465 - 0.465 0.465 0.465 139,895 0.4646 0.00%
1999-03-03 0 0.500 0.480 0.500 - - 0 0 - 0.465 0.446 0.465 - - 0 - 0.00%
1999-03-02 0 0.500 - 0.500 - - 0 0 - 0.465 - 0.465 - - 0 - -1.96%
1999-03-01 0 0.510 - 0.510 - - 90,000 45,000 0.5000 0.474 - 0.474 - - 96,851 0.4646 0.00%
1999-02-26 0 0.510 - 0.510 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1999-02-25 0 0.510 0.470 0.510 0.520 0.520 22,000 11,440 0.5200 0.474 0.437 0.474 0.483 0.483 23,675 0.4832 4.08%
1999-02-24 0 0.490 0.490 0.500 0.480 0.480 22,000 10,560 0.4800 0.455 0.455 0.465 0.446 0.446 23,675 0.4460 -3.92%
1999-02-23 0 0.510 0.490 0.510 - - 0 0 - 0.474 0.455 0.474 - - 0 - 0.00%
1999-02-22 0 0.510 0.490 0.510 0.510 0.510 20,000 10,200 0.5100 0.474 0.455 0.474 0.474 0.474 21,522 0.4739 -1.92%
1999-02-19 0 0.520 0.490 0.520 - - 0 0 - 0.483 0.455 0.483 - - 0 - -1.89%
1999-02-15 0 0.530 0.500 0.530 - - 0 0 - 0.493 0.465 0.493 - - 0 - 0.00%
1999-02-12 0 0.530 0.500 0.530 - - 0 0 - 0.493 0.465 0.493 - - 0 - 0.00%
1999-02-11 0 0.530 0.500 0.530 0.520 0.530 98,000 51,760 0.5282 0.493 0.465 0.493 0.483 0.493 105,460 0.4908 6.00%
1999-02-10 0 0.500 0.490 0.510 0.490 0.500 98,000 48,520 0.4951 0.465 0.455 0.474 0.455 0.465 105,460 0.4601 0.00%
1999-02-09 0 0.500 0.485 0.500 - - 0 0 - 0.465 0.451 0.465 - - 0 - 0.00%
1999-02-08 0 0.500 0.485 0.510 - - 0 0 - 0.465 0.451 0.474 - - 0 - 0.00%
1999-02-05 0 0.500 0.495 0.510 0.495 0.500 110,000 54,600 0.4964 0.465 0.460 0.474 0.460 0.465 118,373 0.4613 1.01%
1999-02-04 0 0.495 0.490 0.500 - - 0 0 - 0.460 0.455 0.465 - - 0 - 0.00%
1999-02-03 0 0.495 0.490 0.510 0.495 0.520 1,174,000 607,400 0.5174 0.460 0.455 0.474 0.460 0.483 1,263,364 0.4808 -2.94%
1999-02-02 0 0.510 0.500 0.520 0.510 0.530 142,000 74,740 0.5263 0.474 0.465 0.483 0.474 0.493 152,809 0.4891 4.08%
1999-02-01 0 0.490 0.490 0.510 0.490 0.500 142,000 70,380 0.4956 0.455 0.455 0.474 0.455 0.465 152,809 0.4606 0.00%
1999-01-29 0 0.490 0.490 0.510 0.490 0.490 20,000 9,800 0.4900 0.455 0.455 0.474 0.455 0.455 21,522 0.4553 -3.92%
1999-01-28 0 0.510 0.490 0.510 0.510 0.510 28,000 14,280 0.5100 0.474 0.455 0.474 0.474 0.474 30,131 0.4739 0.00%
1999-01-27 0 0.510 0.510 0.530 0.510 0.510 22,000 11,220 0.5100 0.474 0.474 0.493 0.474 0.474 23,675 0.4739 -1.92%
1999-01-26 0 0.520 0.510 0.520 0.520 0.540 90,000 47,800 0.5311 0.483 0.474 0.483 0.483 0.502 96,851 0.4935 4.00%
1999-01-25 0 0.500 0.500 0.520 0.480 0.520 1,476,000 757,640 0.5133 0.465 0.465 0.483 0.446 0.483 1,588,352 0.4770 2.04%
1999-01-22 0 0.490 0.490 0.530 0.480 0.530 750,000 384,570 0.5128 0.455 0.455 0.493 0.446 0.493 807,089 0.4765 1.03%
1999-01-21 0 0.485 0.485 0.520 0.480 0.530 250,000 124,500 0.4980 0.451 0.451 0.483 0.446 0.493 269,030 0.4628 -3.00%
1999-01-20 0 0.500 0.485 0.500 0.480 0.500 858,000 419,480 0.4889 0.465 0.451 0.465 0.446 0.465 923,310 0.4543 -1.96%
1999-01-19 0 0.510 0.490 0.510 0.510 0.510 130,000 66,300 0.5100 0.474 0.455 0.474 0.474 0.474 139,895 0.4739 2.00%
1999-01-18 0 0.500 0.500 0.520 0.500 0.540 340,000 178,280 0.5244 0.465 0.465 0.483 0.465 0.502 365,880 0.4873 -5.66%
1999-01-15 0 0.530 0.530 0.540 0.520 0.540 1,328,000 702,740 0.5292 0.493 0.493 0.502 0.483 0.502 1,429,086 0.4917 1.92%
1999-01-14 0 0.520 0.510 0.530 0.500 0.540 1,910,000 1,000,780 0.5240 0.483 0.474 0.493 0.465 0.502 2,055,387 0.4869 -8.77%
1999-01-13 0 0.570 0.560 0.600 0.570 0.570 20,000 11,400 0.5700 0.530 0.520 0.558 0.530 0.530 21,522 0.5297 -5.00%
1999-01-12 0 0.600 0.580 0.630 0.600 0.620 230,000 140,600 0.6113 0.558 0.539 0.585 0.558 0.576 247,507 0.5681 -6.25%
1999-01-11 0 0.640 0.640 0.660 0.600 0.650 3,062,000 1,940,220 0.6336 0.595 0.595 0.613 0.558 0.604 3,295,076 0.5888 -1.54%
1999-01-08 0 0.650 0.640 0.660 0.640 0.660 280,000 180,500 0.6446 0.604 0.595 0.613 0.595 0.613 301,313 0.5990 -1.52%
1999-01-07 0 0.660 0.650 0.660 0.630 0.660 3,472,000 2,262,280 0.6516 0.613 0.604 0.613 0.585 0.613 3,736,285 0.6055 4.76%
1999-01-06 0 0.630 0.630 0.640 0.610 0.630 718,000 447,160 0.6228 0.585 0.585 0.595 0.567 0.585 772,653 0.5787 1.61%
1999-01-05 0 0.620 0.610 0.620 0.600 0.620 806,000 493,500 0.6123 0.576 0.567 0.576 0.558 0.576 867,352 0.5690 0.00%
1999-01-04 0 0.620 0.620 - - - 0 0 - 0.576 0.576 - - - 0 - 6.90%
1998-12-31 0 0.580 0.560 0.600 - - 0 0 - 0.539 0.520 0.558 - - 0 - 0.00%
1998-12-30 0 0.580 0.570 0.600 - - 0 0 - 0.539 0.530 0.558 - - 0 - 0.00%
1998-12-29 0 0.580 0.570 0.610 - - 0 0 - 0.539 0.530 0.567 - - 0 - 0.00%
1998-12-28 0 0.580 0.580 0.620 - - 0 0 - 0.539 0.539 0.576 - - 0 - 0.00%
1998-12-24 0 0.580 0.580 0.610 0.570 0.600 204,000 122,280 0.5994 0.539 0.539 0.567 0.530 0.558 219,528 0.5570 0.00%
1998-12-23 0 0.580 - 0.580 0.580 0.600 90,000 52,800 0.5867 0.539 - 0.539 0.539 0.558 96,851 0.5452 -3.33%
1998-12-22 0 0.600 0.580 0.600 0.640 0.640 60,250 38,555 0.6399 0.558 0.539 0.558 0.595 0.595 64,836 0.5947 -1.64%
1998-12-21 0 0.610 0.610 0.630 0.610 0.650 340,000 212,000 0.6235 0.567 0.567 0.585 0.567 0.604 365,880 0.5794 -3.17%
1998-12-18 0 0.630 0.620 0.630 0.590 0.630 1,720,000 1,038,620 0.6038 0.585 0.576 0.585 0.548 0.585 1,850,925 0.5611 10.53%
1998-12-17 0 0.570 0.560 0.580 0.560 0.570 274,000 156,140 0.5699 0.530 0.520 0.539 0.520 0.530 294,857 0.5295 -1.72%
1998-12-16 0 0.580 0.560 0.590 - - 0 0 - 0.539 0.520 0.548 - - 0 - 0.00%
1998-12-15 0 0.580 0.540 0.580 0.570 0.590 210,000 122,080 0.5813 0.539 0.502 0.539 0.530 0.548 225,985 0.5402 -4.92%
1998-12-14 0 0.610 0.590 0.610 0.570 0.610 312,000 185,860 0.5957 0.567 0.548 0.567 0.530 0.567 335,749 0.5536 3.39%
1998-12-11 0 0.590 0.590 0.600 0.570 0.590 130,000 74,900 0.5762 0.548 0.548 0.558 0.530 0.548 139,895 0.5354 -3.28%
1998-12-10 0 0.610 0.570 0.610 0.580 0.610 278,000 163,740 0.5890 0.567 0.530 0.567 0.539 0.567 299,161 0.5473 -1.61%
1998-12-09 0 0.620 0.600 0.630 0.580 0.620 320,000 194,400 0.6075 0.576 0.558 0.585 0.539 0.576 344,358 0.5645 1.64%
1998-12-08 0 0.610 0.610 0.630 0.600 0.610 350,000 212,000 0.6057 0.567 0.567 0.585 0.558 0.567 376,642 0.5629 1.67%
1998-12-07 0 0.600 0.600 0.630 0.600 0.650 356,000 224,280 0.6300 0.558 0.558 0.585 0.558 0.604 383,098 0.5854 0.00%
1998-12-04 0 0.600 0.600 0.630 0.590 0.600 270,000 161,300 0.5974 0.558 0.558 0.585 0.548 0.558 290,552 0.5551 1.69%
1998-12-03 0 0.590 0.590 0.620 0.590 0.590 190,000 112,100 0.5900 0.548 0.548 0.576 0.548 0.548 204,463 0.5483 1.72%
1998-12-02 0 0.580 0.550 0.590 0.580 0.580 158,000 91,640 0.5800 0.539 0.511 0.548 0.539 0.539 170,027 0.5390 0.00%
1998-12-01 0 0.580 0.550 0.590 0.560 0.580 470,000 265,900 0.5657 0.539 0.511 0.548 0.520 0.539 505,776 0.5257 3.57%
1998-11-30 0 0.560 0.540 0.560 0.540 0.570 172,000 94,340 0.5485 0.520 0.502 0.520 0.502 0.530 185,092 0.5097 -3.45%
1998-11-27 0 0.580 0.560 0.580 0.520 0.650 390,000 235,600 0.6041 0.539 0.520 0.539 0.483 0.604 419,686 0.5614 -4.92%
1998-11-26 0 0.610 0.600 0.620 0.610 0.660 896,000 560,860 0.6260 0.567 0.558 0.576 0.567 0.613 964,203 0.5817 -6.15%
1998-11-25 0 0.650 0.620 0.650 0.620 0.660 586,000 383,800 0.6549 0.604 0.576 0.604 0.576 0.613 630,606 0.6086 -2.99%
1998-11-24 0 0.670 0.670 0.680 0.640 0.700 1,470,000 985,580 0.6705 0.623 0.623 0.632 0.595 0.650 1,581,895 0.6230 -4.29%
1998-11-23 0 0.700 0.680 0.700 0.670 0.720 1,463,000 1,026,280 0.7015 0.650 0.632 0.650 0.623 0.669 1,574,362 0.6519 6.06%
1998-11-20 0 0.660 0.640 0.660 0.640 0.670 548,000 355,820 0.6493 0.613 0.595 0.613 0.595 0.623 589,713 0.6034 -2.94%
1998-11-19 0 0.680 0.670 0.680 0.660 0.690 1,746,000 1,174,000 0.6724 0.632 0.623 0.632 0.613 0.641 1,878,904 0.6248 3.03%
1998-11-18 0 0.660 0.660 0.670 0.640 0.680 2,214,000 1,466,260 0.6623 0.613 0.613 0.623 0.595 0.632 2,382,528 0.6154 3.13%
1998-11-17 0 0.640 0.630 0.640 0.630 0.690 1,866,000 1,218,300 0.6529 0.595 0.585 0.595 0.585 0.641 2,008,038 0.6067 1.59%
1998-11-16 0 0.630 0.610 0.630 0.560 0.630 2,630,000 1,583,380 0.6020 0.585 0.567 0.585 0.520 0.585 2,830,193 0.5595 12.50%
1998-11-13 0 0.560 0.560 0.570 0.520 0.590 4,760,000 2,635,780 0.5537 0.520 0.520 0.530 0.483 0.548 5,122,327 0.5146 -9.68%
1998-11-12 0 0.620 0.580 0.650 0.620 0.700 822,000 539,180 0.6559 0.576 0.539 0.604 0.576 0.650 884,570 0.6095 -8.82%
1998-11-11 0 0.680 0.680 0.730 0.640 0.710 1,106,000 731,560 0.6614 0.632 0.632 0.678 0.595 0.660 1,190,188 0.6147 9.68%
1998-11-10 0 0.620 0.620 0.630 0.610 0.630 1,230,000 765,700 0.6225 0.576 0.576 0.585 0.567 0.585 1,323,626 0.5785 1.64%
1998-11-09 0 0.610 0.610 0.630 0.570 0.610 1,634,000 985,540 0.6031 0.567 0.567 0.585 0.530 0.567 1,758,379 0.5605 5.17%
1998-11-06 0 0.580 0.550 0.580 0.550 0.600 4,823,625 2,743,365 0.5687 0.539 0.511 0.539 0.511 0.558 5,190,795 0.5285 7.41%
1998-11-05 0 0.540 0.540 0.580 0.540 0.620 5,928,000 3,397,840 0.5732 0.502 0.502 0.539 0.502 0.576 6,379,234 0.5326 -3.57%
1998-11-04 0 0.560 0.540 0.570 0.450 0.600 7,250,000 3,777,300 0.5210 0.520 0.502 0.530 0.418 0.558 7,801,863 0.4842 23.08%
1998-11-03 0 0.455 0.445 0.460 0.410 0.460 8,150,000 3,610,180 0.4430 0.423 0.414 0.427 0.381 0.427 8,770,370 0.4116 5.81%
1998-11-02 0 0.430 0.430 0.450 0.400 0.480 2,280,000 974,060 0.4272 0.400 0.400 0.418 0.372 0.446 2,453,551 0.3970 -2.27%
1998-10-30 0 0.440 0.430 0.440 0.430 0.440 30,000 13,080 0.4360 0.409 0.400 0.409 0.400 0.409 32,284 0.4052 0.00%
1998-10-29 0 0.440 - 0.450 0.440 0.440 20,000 8,800 0.4400 0.409 - 0.418 0.409 0.409 21,522 0.4089 0.00%
1998-10-27 0 0.440 - 0.450 0.440 0.450 250,000 110,600 0.4424 0.409 - 0.418 0.409 0.418 269,030 0.4111 0.00%
1998-10-26 0 0.440 0.420 0.445 - - 0 0 - 0.409 0.390 0.414 - - 0 - 0.00%
1998-10-23 0 0.440 - 0.440 0.435 0.460 210,000 92,540 0.4407 0.409 - 0.409 0.404 0.427 225,985 0.4095 -4.35%
1998-10-22 0 0.460 - 0.460 0.460 0.460 100,000 46,000 0.4600 0.427 - 0.427 0.427 0.427 107,612 0.4275 0.00%
1998-10-21 0 0.460 0.485 0.500 0.460 0.495 682,000 329,580 0.4833 0.427 0.451 0.465 0.427 0.460 733,913 0.4491 -5.15%
1998-10-20 0 0.485 0.500 0.510 0.430 0.550 7,470,000 3,634,950 0.4866 0.451 0.465 0.474 0.400 0.511 8,038,609 0.4522 14.12%
1998-10-19 0 0.425 0.410 0.430 0.400 0.425 1,388,000 575,350 0.4145 0.395 0.381 0.400 0.372 0.395 1,493,653 0.3852 11.84%
1998-10-16 0 0.380 0.380 0.395 0.380 0.410 288,000 111,140 0.3859 0.353 0.353 0.367 0.353 0.381 309,922 0.3586 5.56%
1998-10-15 0 0.360 0.370 0.380 0.360 0.410 720,000 276,410 0.3839 0.335 0.344 0.353 0.335 0.381 774,806 0.3567 -2.70%
1998-10-14 0 0.370 - - - - 0 0 - 0.344 - - - - 0 - 0.00%
1998-10-13 0 0.370 0.370 0.385 0.370 0.390 200,000 76,000 0.3800 0.344 0.344 0.358 0.344 0.362 215,224 0.3531 -6.33%
1998-10-12 0 0.395 - 0.410 - - 0 0 - 0.367 - 0.381 - - 0 - 0.00%
1998-10-09 0 0.395 - 0.395 0.380 0.395 26,000 9,940 0.3823 0.367 - 0.367 0.353 0.367 27,979 0.3553 1.28%
1998-10-08 0 0.390 - 0.390 0.360 0.390 301,000 111,570 0.3707 0.362 - 0.362 0.335 0.362 323,912 0.3444 4.00%
1998-10-07 0 0.375 - 0.375 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
1998-10-05 0 0.375 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
1998-09-30 0 0.375 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
1998-09-29 0 0.375 0.375 - 0.375 0.375 38,000 14,250 0.3750 0.348 0.348 - 0.348 0.348 40,893 0.3485 -1.32%
1998-09-28 0 0.380 0.360 0.400 - - 0 0 - 0.353 0.335 0.372 - - 0 - 0.00%
1998-09-25 0 0.380 0.380 - 0.380 0.380 9,000 3,400 0.3778 0.353 0.353 - 0.353 0.353 9,685 0.3511 -5.00%
1998-09-24 0 0.400 - 0.420 0.400 0.400 200,000 80,000 0.4000 0.372 - 0.390 0.372 0.372 215,224 0.3717 0.00%
1998-09-23 0 0.400 - 0.400 0.400 0.400 20,000 8,000 0.4000 0.372 - 0.372 0.372 0.372 21,522 0.3717 0.00%
1998-09-22 0 0.400 0.360 0.400 0.400 0.400 200,000 80,000 0.4000 0.372 0.335 0.372 0.372 0.372 215,224 0.3717 0.00%
1998-09-21 0 0.400 - 0.400 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
1998-09-18 0 0.400 0.350 0.400 - - 0 0 - 0.372 0.325 0.372 - - 0 - 0.00%
1998-09-17 0 0.400 0.390 0.430 0.400 0.430 792,000 321,800 0.4063 0.372 0.362 0.400 0.372 0.400 852,286 0.3776 0.00%
1998-09-16 0 0.400 0.400 0.430 0.400 0.400 110,000 44,000 0.4000 0.372 0.372 0.400 0.372 0.372 118,373 0.3717 -4.76%
1998-09-15 0 0.420 - 0.420 0.425 0.425 64,000 27,300 0.4266 0.390 - 0.390 0.395 0.395 68,872 0.3964 -4.55%
1998-09-14 0 0.440 - 0.440 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
1998-09-11 0 0.440 - 0.440 0.460 0.460 20,000 9,200 0.4600 0.409 - 0.409 0.427 0.427 21,522 0.4275 -4.35%
1998-09-10 0 0.460 - 0.460 - - 0 0 - 0.427 - 0.427 - - 0 - 0.00%
1998-09-09 0 0.460 - 0.460 0.430 0.470 20,000 8,760 0.4380 0.427 - 0.427 0.400 0.437 21,522 0.4070 7.98%
1998-09-08 0 0.430 - 0.430 0.430 0.450 464,250 204,678 0.4409 0.396 - 0.396 0.396 0.414 504,279 0.4059 -2.27%
1998-09-07 0 0.440 0.440 0.460 0.420 0.460 254,000 110,940 0.4368 0.405 0.405 0.423 0.387 0.423 275,901 0.4021 15.79%
1998-09-04 0 0.380 - 0.410 0.380 0.380 14,000 5,320 0.3800 0.350 - 0.377 0.350 0.350 15,207 0.3498 2.70%
1998-09-03 0 0.370 - 0.370 0.370 0.370 50,000 18,500 0.3700 0.341 - 0.341 0.341 0.341 54,311 0.3406 0.00%
1998-09-02 0 0.370 0.350 0.370 0.350 0.370 19,000 6,780 0.3568 0.341 0.322 0.341 0.322 0.341 20,638 0.3285 0.00%
1998-09-01 0 0.370 - 0.370 - - 0 0 - 0.341 - 0.341 - - 0 - 0.00%
1998-08-31 0 0.370 - - - - 0 0 - 0.341 - - - - 0 - 0.00%
1998-08-28 0 0.370 - - 0.370 0.370 30,000 11,060 0.3687 0.341 - - 0.341 0.341 32,587 0.3394 0.00%
1998-08-27 0 0.370 0.350 0.370 0.370 0.370 260,000 96,200 0.3700 0.341 0.322 0.341 0.341 0.341 282,418 0.3406 0.00%
1998-08-26 0 0.370 0.350 0.400 0.370 0.370 30,000 11,100 0.3700 0.341 0.322 0.368 0.341 0.341 32,587 0.3406 0.00%
1998-08-25 0 0.370 0.350 0.390 0.360 0.370 300,000 110,000 0.3667 0.341 0.322 0.359 0.331 0.341 325,867 0.3376 0.00%
1998-08-24 0 0.370 - 0.375 0.350 0.370 10,000 3,600 0.3600 0.341 - 0.345 0.322 0.341 10,862 0.3314 -7.50%
1998-08-21 0 0.400 - 0.420 0.400 0.400 20,000 8,000 0.4000 0.368 - 0.387 0.368 0.368 21,724 0.3682 -4.76%
1998-08-20 0 0.420 0.390 0.420 0.400 0.430 942,000 391,960 0.4161 0.387 0.359 0.387 0.368 0.396 1,023,222 0.3831 -4.55%
1998-08-19 0 0.440 0.420 0.440 0.430 0.440 130,000 56,370 0.4336 0.405 0.387 0.405 0.396 0.405 141,209 0.3992 1.15%
1998-08-18 0 0.435 0.390 0.435 0.420 0.435 100,000 42,990 0.4299 0.400 0.359 0.400 0.387 0.400 108,622 0.3958 -1.14%
1998-08-14 0 0.440 - 0.450 0.430 0.440 220,000 95,600 0.4345 0.405 - 0.414 0.396 0.405 238,969 0.4001 0.00%
1998-08-13 0 0.440 0.420 0.440 0.430 0.450 400,000 176,000 0.4400 0.405 0.387 0.405 0.396 0.414 434,489 0.4051 -6.38%
1998-08-12 0 0.470 - 0.470 0.430 0.470 188,000 87,160 0.4636 0.433 - 0.433 0.396 0.433 204,210 0.4268 -2.08%
1998-08-11 0 0.480 - 0.480 - - 0 0 - 0.442 - 0.442 - - 0 - -2.04%
1998-08-10 0 0.490 0.470 0.490 0.490 0.490 50,000 24,500 0.4900 0.451 0.433 0.451 0.451 0.451 54,311 0.4511 0.00%
1998-08-07 0 0.490 0.470 0.490 0.480 0.490 284,000 139,120 0.4899 0.451 0.433 0.451 0.442 0.451 308,487 0.4510 -3.92%
1998-08-06 0 0.510 - 0.510 0.510 0.510 80,000 40,800 0.5100 0.470 - 0.470 0.470 0.470 86,898 0.4695 -1.92%
1998-08-05 0 0.520 0.510 0.520 0.530 0.530 100,000 53,000 0.5300 0.479 0.470 0.479 0.488 0.488 108,622 0.4879 -1.89%
1998-08-04 0 0.530 0.510 0.550 0.530 0.530 14,000 7,420 0.5300 0.488 0.470 0.506 0.488 0.488 15,207 0.4879 0.00%
1998-08-03 0 0.530 0.510 0.550 0.510 0.530 130,000 67,500 0.5192 0.488 0.470 0.506 0.470 0.488 141,209 0.4780 -3.64%
1998-07-31 0 0.550 0.550 - 0.540 0.550 42,000 23,080 0.5495 0.506 0.506 - 0.497 0.506 45,621 0.5059 3.77%
1998-07-30 0 0.530 0.530 - 0.510 0.550 824,000 434,840 0.5277 0.488 0.488 - 0.470 0.506 895,048 0.4858 -1.85%
1998-07-29 0 0.540 - 0.540 0.530 0.570 410,000 220,700 0.5383 0.497 - 0.497 0.488 0.525 445,352 0.4956 -10.00%
1998-07-28 0 0.600 - 0.600 - - 0 0 - 0.552 - 0.552 - - 0 - 0.00%
1998-07-27 0 0.600 0.580 0.630 0.580 0.600 102,000 61,160 0.5996 0.552 0.534 0.580 0.534 0.552 110,795 0.5520 0.00%
1998-07-24 0 0.600 0.580 0.600 0.590 0.600 168,000 100,600 0.5988 0.552 0.534 0.552 0.543 0.552 182,486 0.5513 0.00%
1998-07-23 0 0.600 - 0.640 0.600 0.600 20,000 12,000 0.6000 0.552 - 0.589 0.552 0.552 21,724 0.5524 -6.25%
1998-07-22 0 0.640 - 0.640 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
1998-07-21 0 0.640 0.620 0.640 0.610 0.640 207,625 128,994 0.6213 0.589 0.571 0.589 0.562 0.589 225,527 0.5720 -1.54%
1998-07-20 0 0.650 0.610 0.650 - - 0 0 - 0.598 0.562 0.598 - - 0 - -2.99%
1998-07-17 0 0.670 - 0.680 - - 0 0 - 0.617 - 0.626 - - 0 - 0.00%
1998-07-16 0 0.670 - 0.680 0.670 0.670 22,000 14,740 0.6700 0.617 - 0.626 0.617 0.617 23,897 0.6168 0.00%
1998-07-15 0 0.670 0.640 0.680 0.670 0.670 20,000 13,400 0.6700 0.617 0.589 0.626 0.617 0.617 21,724 0.6168 3.08%
1998-07-14 0 0.650 0.630 0.660 0.630 0.650 46,000 29,180 0.6343 0.598 0.580 0.608 0.580 0.598 49,966 0.5840 0.00%
1998-07-13 0 0.650 0.630 0.650 0.630 0.650 50,000 31,900 0.6380 0.598 0.580 0.598 0.580 0.598 54,311 0.5874 -1.52%
1998-07-10 0 0.660 0.650 0.660 0.650 0.660 170,000 111,700 0.6571 0.608 0.598 0.608 0.598 0.608 184,658 0.6049 0.00%
1998-07-09 0 0.660 0.660 0.670 0.660 0.670 40,000 26,600 0.6650 0.608 0.608 0.617 0.608 0.617 43,449 0.6122 -1.49%
1998-07-08 0 0.670 0.650 0.670 0.650 0.670 932,000 611,540 0.6562 0.617 0.598 0.617 0.598 0.617 1,012,360 0.6041 0.00%
1998-07-07 0 0.670 0.640 0.680 0.640 0.670 670,000 440,100 0.6569 0.617 0.589 0.626 0.589 0.617 727,770 0.6047 0.00%
1998-07-06 0 0.670 0.670 0.680 0.660 0.680 388,000 259,960 0.6700 0.617 0.617 0.626 0.608 0.626 421,455 0.6168 -2.90%
1998-07-03 0 0.690 0.680 0.690 0.690 0.700 314,000 218,300 0.6952 0.635 0.626 0.635 0.635 0.644 341,074 0.6400 -8.00%
1998-07-02 0 0.750 - 0.750 0.750 0.770 258,000 194,400 0.7535 0.690 - 0.690 0.690 0.709 280,246 0.6937 0.00%
1998-06-30 0 0.750 0.730 0.750 0.720 0.750 18,000 13,020 0.7233 0.690 0.672 0.690 0.663 0.690 19,552 0.6659 0.00%
1998-06-29 0 0.750 0.720 0.750 0.750 0.750 1,010,000 747,500 0.7401 0.690 0.663 0.690 0.690 0.690 1,097,086 0.6814 4.17%
1998-06-26 0 0.720 0.710 0.750 0.720 0.720 2,000 1,440 0.7200 0.663 0.654 0.690 0.663 0.663 2,172 0.6628 1.41%
1998-06-25 0 0.710 0.710 0.750 - - 0 0 - 0.654 0.654 0.690 - - 0 - 4.41%
1998-06-24 0 0.680 0.700 - 0.680 0.700 208,000 141,640 0.6810 0.626 0.644 - 0.626 0.644 225,934 0.6269 -2.86%
1998-06-23 0 0.700 0.700 0.750 - - 0 0 - 0.644 0.644 0.690 - - 0 - 0.00%
1998-06-22 0 0.700 0.700 0.750 0.660 0.700 348,000 243,160 0.6987 0.644 0.644 0.690 0.608 0.644 378,006 0.6433 -6.67%
1998-06-19 0 0.750 - 0.750 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
1998-06-18 0 0.750 0.750 0.800 0.750 0.760 50,000 37,960 0.7592 0.690 0.690 0.736 0.690 0.700 54,311 0.6989 10.29%
1998-06-17 0 0.680 0.680 - 0.650 0.650 64,000 41,600 0.6500 0.626 0.626 - 0.598 0.598 69,518 0.5984 6.25%
1998-06-16 0 0.640 0.630 - 0.630 0.650 360,000 232,400 0.6456 0.589 0.580 - 0.580 0.598 391,040 0.5943 -5.88%
1998-06-15 0 0.680 0.680 - 0.650 0.650 18,000 11,700 0.6500 0.626 0.626 - 0.598 0.598 19,552 0.5984 0.00%
1998-06-12 0 0.680 0.650 0.680 0.670 0.680 128,000 86,960 0.6794 0.626 0.598 0.626 0.617 0.626 139,037 0.6254 -1.45%
1998-06-11 0 0.690 0.690 0.720 0.650 0.700 296,000 201,860 0.6820 0.635 0.635 0.663 0.598 0.644 321,522 0.6278 -4.17%
1998-06-10 0 0.720 0.720 0.750 0.650 0.790 264,000 192,840 0.7305 0.663 0.663 0.690 0.598 0.727 286,763 0.6725 -8.86%
1998-06-09 0 0.790 0.790 - 0.790 0.790 164,000 129,560 0.7900 0.727 0.727 - 0.727 0.727 178,141 0.7273 0.00%
1998-06-08 0 0.790 0.770 0.790 0.770 0.800 178,500 141,830 0.7946 0.727 0.709 0.727 0.709 0.736 193,891 0.7315 -1.25%
1998-06-05 0 0.800 0.800 0.830 0.800 0.860 458,000 390,700 0.8531 0.736 0.736 0.764 0.736 0.792 497,490 0.7853 -6.98%
1998-06-04 0 0.860 0.860 0.890 0.860 0.890 166,000 145,760 0.8781 0.792 0.792 0.819 0.792 0.819 180,313 0.8084 -2.27%
1998-06-03 0 0.880 0.880 0.900 0.880 0.910 376,000 338,780 0.9010 0.810 0.810 0.829 0.810 0.838 408,420 0.8295 -2.22%
1998-06-02 0 0.900 0.850 0.930 0.780 0.950 196,000 170,220 0.8685 0.829 0.783 0.856 0.718 0.875 212,900 0.7995 -7.22%
1998-06-01 0 0.970 0.970 0.980 0.970 0.980 36,000 35,120 0.9756 0.893 0.893 0.902 0.893 0.902 39,104 0.8981 -3.00%
1998-05-29 0 1.000 0.990 1.000 0.980 1.000 148,000 147,640 0.9976 0.921 0.911 0.921 0.902 0.921 160,761 0.9184 1.01%
1998-05-28 0 0.990 0.970 0.990 0.970 1.000 128,000 125,640 0.9816 0.911 0.893 0.911 0.893 0.921 139,037 0.9036 2.06%
1998-05-27 0 0.970 0.930 0.990 0.970 1.000 128,000 126,040 0.9847 0.893 0.856 0.911 0.893 0.921 139,037 0.9065 -3.00%
1998-05-26 0 1.000 1.000 - 1.000 1.000 20,000 20,000 1.0000 0.921 0.921 - 0.921 0.921 21,724 0.9206 1.01%
1998-05-25 0 0.990 0.990 - 0.990 0.990 42,000 41,580 0.9900 0.911 0.911 - 0.911 0.911 45,621 0.9114 0.00%
1998-05-22 0 0.990 0.990 1.000 0.990 1.000 164,000 162,640 0.9917 0.911 0.911 0.921 0.911 0.921 178,141 0.9130 0.00%
1998-05-21 0 0.990 0.990 1.030 - - 0 0 - 0.911 0.911 0.948 - - 0 - 0.00%
1998-05-20 0 0.990 0.990 - 0.980 0.980 40,000 39,200 0.9800 0.911 0.911 - 0.902 0.902 43,449 0.9022 2.06%
1998-05-19 0 0.970 0.970 1.010 0.960 1.000 162,000 159,740 0.9860 0.893 0.893 0.930 0.884 0.921 175,968 0.9078 -1.02%
1998-05-18 0 0.980 0.980 1.000 0.980 0.980 80,000 78,400 0.9800 0.902 0.902 0.921 0.902 0.902 86,898 0.9022 1.03%
1998-05-15 0 0.970 0.970 1.000 0.960 0.960 2,000 1,920 0.9600 0.893 0.893 0.921 0.884 0.884 2,172 0.8838 -3.00%
1998-05-14 0 1.000 0.960 1.010 1.000 1.000 32,000 32,000 1.0000 0.921 0.884 0.930 0.921 0.921 34,759 0.9206 0.00%
1998-05-13 0 1.000 0.950 1.000 - - 0 0 - 0.921 0.875 0.921 - - 0 - -1.96%
1998-05-12 0 1.020 1.020 1.090 1.020 1.050 54,000 56,580 1.0478 0.939 0.939 1.003 0.939 0.967 58,656 0.9646 -3.77%
1998-05-11 0 1.060 1.060 1.100 1.030 1.060 180,000 190,400 1.0578 0.976 0.976 1.013 0.948 0.976 195,520 0.9738 4.95%
1998-05-08 0 1.010 1.010 1.080 1.010 1.010 20,842,000 20,426,420 0.9801 0.930 0.930 0.994 0.930 0.930 22,639,069 0.9023 0.00%
1998-05-07 0 1.010 0.980 1.010 1.010 1.010 20,000 20,200 1.0100 0.930 0.902 0.930 0.930 0.930 21,724 0.9298 -0.98%
1998-05-06 0 1.020 1.000 1.020 1.000 1.020 154,000 155,680 1.0109 0.939 0.921 0.939 0.921 0.939 167,278 0.9307 2.00%
1998-05-05 0 1.000 0.990 1.040 1.000 1.000 50,000 50,000 1.0000 0.921 0.911 0.957 0.921 0.921 54,311 0.9206 5.26%
1998-05-04 0 0.950 0.950 - 0.940 1.030 186,000 185,060 0.9949 0.875 0.875 - 0.865 0.948 202,038 0.9160 -14.41%
1998-05-01 0 1.110 1.110 - 1.070 1.120 86,000 95,360 1.1088 1.022 1.022 - 0.985 1.031 93,415 1.0208 1.83%
1998-04-30 0 1.090 1.090 - 1.090 1.090 10,000 10,900 1.0900 1.003 1.003 - 1.003 1.003 10,862 1.0035 -0.91%
1998-04-29 0 1.100 1.060 1.170 1.100 1.150 232,000 264,400 1.1397 1.013 0.976 1.077 1.013 1.059 252,004 1.0492 -4.35%
1998-04-28 0 1.150 1.080 1.180 1.120 1.180 78,000 90,580 1.1613 1.059 0.994 1.086 1.031 1.086 84,725 1.0691 -4.17%
1998-04-27 0 1.200 1.200 1.210 1.200 1.250 168,000 208,900 1.2435 1.105 1.105 1.114 1.105 1.151 182,486 1.1447 -4.76%
1998-04-24 0 1.260 - 1.260 - - 0 0 - 1.160 - 1.160 - - 0 - 0.00%
1998-04-23 0 1.260 - 1.280 - - 0 0 - 1.160 - 1.178 - - 0 - 0.00%
1998-04-22 0 1.260 1.220 1.300 - - 0 0 - 1.160 1.123 1.197 - - 0 - 0.00%
1998-04-21 0 1.260 1.230 1.260 1.250 1.300 178,000 227,200 1.2764 1.160 1.132 1.160 1.151 1.197 193,348 1.1751 -1.56%
1998-04-20 0 1.280 1.280 1.300 1.280 1.300 186,000 238,880 1.2843 1.178 1.178 1.197 1.178 1.197 202,038 1.1824 0.00%
1998-04-17 0 1.280 1.280 1.290 1.280 1.280 86,000 110,080 1.2800 1.178 1.178 1.188 1.178 1.178 93,415 1.1784 0.00%
1998-04-16 0 1.280 1.260 1.300 1.230 1.280 946,000 1,168,560 1.2353 1.178 1.160 1.197 1.132 1.178 1,027,567 1.1372 3.23%
1998-04-15 0 1.240 1.240 1.280 1.230 1.230 30,000 36,900 1.2300 1.142 1.142 1.178 1.132 1.132 32,587 1.1324 0.00%
1998-04-14 0 1.240 1.240 1.250 1.230 1.250 26,000 32,200 1.2385 1.142 1.142 1.151 1.132 1.151 28,242 1.1402 -1.59%
1998-04-09 0 1.260 1.260 - 1.250 1.260 84,000 105,340 1.2540 1.160 1.160 - 1.151 1.160 91,243 1.1545 -0.79%
1998-04-08 0 1.270 1.250 1.270 1.270 1.270 20,000 25,400 1.2700 1.169 1.151 1.169 1.169 1.169 21,724 1.1692 0.00%
1998-04-07 0 1.270 1.270 1.310 1.270 1.330 100,000 130,000 1.3000 1.169 1.169 1.206 1.169 1.224 108,622 1.1968 -4.51%
1998-04-03 0 1.330 - 1.330 1.310 1.330 310,000 410,800 1.3252 1.224 - 1.224 1.206 1.224 336,729 1.2200 -1.48%
1998-04-02 0 1.350 1.300 1.350 1.310 1.380 800,000 1,076,500 1.3456 1.243 1.197 1.243 1.206 1.270 868,979 1.2388 -2.17%
1998-04-01 0 1.380 1.390 - 1.360 1.380 290,000 397,400 1.3703 1.270 1.280 - 1.252 1.270 315,005 1.2616 -0.72%
1998-03-31 0 1.390 1.370 1.390 1.360 1.390 54,000 74,940 1.3878 1.280 1.261 1.280 1.252 1.280 58,656 1.2776 -2.80%
1998-03-30 0 1.430 1.400 1.430 1.420 1.430 72,000 102,860 1.4286 1.316 1.289 1.316 1.307 1.316 78,208 1.3152 0.00%
1998-03-27 0 1.430 1.430 1.470 1.420 1.430 132,000 188,560 1.4285 1.316 1.316 1.353 1.307 1.316 143,381 1.3151 0.00%
1998-03-26 0 1.430 1.430 1.450 1.410 1.470 280,000 401,680 1.4346 1.316 1.316 1.335 1.298 1.353 304,143 1.3207 0.00%
1998-03-25 0 1.430 1.430 1.470 1.400 1.430 406,730 574,166 1.4117 1.316 1.316 1.353 1.289 1.316 441,800 1.2996 2.14%
1998-03-24 0 1.400 1.400 1.440 1.380 1.400 298,000 415,840 1.3954 1.289 1.289 1.326 1.270 1.289 323,695 1.2847 0.72%
1998-03-23 0 1.390 1.380 - 1.380 1.400 174,000 240,620 1.3829 1.280 1.270 - 1.270 1.289 189,003 1.2731 -0.71%
1998-03-20 0 1.400 1.400 1.410 1.400 1.400 440,000 616,000 1.4000 1.289 1.289 1.298 1.289 1.289 477,938 1.2889 0.00%
1998-03-19 0 1.400 1.400 1.420 1.370 1.400 416,000 570,160 1.3706 1.289 1.289 1.307 1.261 1.289 451,869 1.2618 1.45%
1998-03-18 0 1.380 1.370 1.400 1.380 1.380 511,325 705,549 1.3798 1.270 1.261 1.289 1.270 1.270 555,413 1.2703 0.00%
1998-03-17 0 1.380 1.380 1.400 1.370 1.380 402,000 552,640 1.3747 1.270 1.270 1.289 1.261 1.270 436,662 1.2656 0.00%
1998-03-16 0 1.380 1.360 1.380 1.360 1.380 168,000 230,000 1.3690 1.270 1.252 1.270 1.252 1.270 182,486 1.2604 1.47%
1998-03-13 0 1.360 1.360 - 1.360 1.370 562,000 764,420 1.3602 1.252 1.252 - 1.252 1.261 610,458 1.2522 -0.73%
1998-03-12 0 1.370 1.370 1.400 1.370 1.370 66,000 90,420 1.3700 1.261 1.261 1.289 1.261 1.261 71,691 1.2613 -0.72%
1998-03-11 0 1.380 1.380 1.430 1.380 1.380 836,000 1,153,680 1.3800 1.270 1.270 1.316 1.270 1.270 908,083 1.2705 0.00%
1998-03-10 0 1.380 1.380 1.400 - - 0 0 - 1.270 1.270 1.289 - - 0 - 0.00%
1998-03-09 0 1.380 1.380 1.430 1.380 1.380 38,000 52,440 1.3800 1.270 1.270 1.316 1.270 1.270 41,276 1.2705 -1.43%
1998-03-06 0 1.400 1.400 1.450 1.400 1.410 198,000 277,300 1.4005 1.289 1.289 1.335 1.289 1.298 215,072 1.2893 -1.41%
1998-03-05 0 1.420 1.410 1.420 1.410 1.450 1,220,000 1,746,440 1.4315 1.307 1.298 1.307 1.298 1.335 1,325,193 1.3179 -0.70%
1998-03-04 0 1.430 1.380 1.400 1.380 1.490 970,000 1,387,700 1.4306 1.316 1.270 1.289 1.270 1.372 1,053,637 1.3171 0.70%
1998-03-03 0 1.420 1.400 1.430 1.390 1.430 354,000 500,840 1.4148 1.307 1.289 1.316 1.280 1.316 384,523 1.3025 1.43%
1998-03-02 0 1.400 1.400 1.410 1.380 1.430 892,000 1,250,440 1.4018 1.289 1.289 1.298 1.270 1.316 968,911 1.2906 0.72%
1998-02-27 0 1.390 1.390 1.430 1.390 1.410 910,000 1,278,780 1.4053 1.280 1.280 1.316 1.280 1.298 988,463 1.2937 0.00%
1998-02-26 0 1.390 1.370 1.390 1.380 1.420 778,000 1,085,520 1.3953 1.280 1.261 1.280 1.270 1.307 845,082 1.2845 2.21%
1998-02-25 0 1.360 1.350 1.360 1.360 1.400 840,000 1,144,200 1.3621 1.252 1.243 1.252 1.252 1.289 912,428 1.2540 -1.45%
1998-02-24 0 1.380 1.360 1.380 1.350 1.460 2,070,000 2,808,980 1.3570 1.270 1.252 1.270 1.243 1.344 2,248,483 1.2493 2.22%
1998-02-23 0 1.350 1.350 1.380 1.330 1.350 514,000 692,100 1.3465 1.243 1.243 1.270 1.224 1.243 558,319 1.2396 0.00%
1998-02-20 0 1.350 1.350 1.390 1.340 1.350 1,570,000 2,119,100 1.3497 1.243 1.243 1.280 1.234 1.243 1,705,371 1.2426 0.00%
1998-02-19 0 1.350 1.350 1.360 1.350 1.360 1,762,000 2,381,480 1.3516 1.243 1.243 1.252 1.243 1.252 1,913,926 1.2443 0.00%
1998-02-18 0 1.350 1.350 1.380 1.350 1.350 264,000 354,200 1.3417 1.243 1.243 1.270 1.243 1.243 286,763 1.2352 2.27%
1998-02-17 0 1.320 1.310 1.340 1.320 1.330 224,000 296,120 1.3220 1.215 1.206 1.234 1.215 1.224 243,314 1.2170 -1.49%
1998-02-16 0 1.340 1.320 1.350 1.290 1.340 440,000 579,400 1.3168 1.234 1.215 1.243 1.188 1.234 477,938 1.2123 -0.74%
1998-02-13 0 1.350 1.350 1.400 1.350 1.380 4,180,000 5,644,500 1.3504 1.243 1.243 1.289 1.243 1.270 4,540,414 1.2432 -3.57%
1998-02-12 0 1.400 1.380 1.400 1.380 1.400 5,096,000 7,133,320 1.3998 1.289 1.270 1.289 1.270 1.289 5,535,395 1.2887 0.00%
1998-02-11 0 1.400 1.400 1.450 1.400 1.570 1,636,000 2,469,520 1.5095 1.289 1.289 1.335 1.289 1.445 1,777,062 1.3897 -7.89%
1998-02-10 0 1.520 1.460 1.520 1.460 1.560 2,464,000 3,783,800 1.5356 1.399 1.344 1.399 1.344 1.436 2,676,455 1.4137 -0.65%
1998-02-09 0 1.530 1.510 1.530 1.450 1.530 2,224,000 3,304,000 1.4856 1.409 1.390 1.409 1.335 1.409 2,415,761 1.3677 6.99%
1998-02-06 0 1.430 1.430 1.440 1.380 1.450 906,000 1,282,220 1.4153 1.316 1.316 1.326 1.270 1.335 984,118 1.3029 4.38%
1998-02-05 0 1.370 1.350 1.440 1.310 1.450 5,796,000 7,709,820 1.3302 1.261 1.243 1.326 1.206 1.335 6,295,751 1.2246 0.00%
1998-02-04 0 1.370 1.350 1.370 1.200 1.370 9,952,000 12,911,260 1.2974 1.261 1.243 1.261 1.105 1.261 10,810,096 1.1944 14.17%
1998-02-03 0 1.200 1.200 1.210 1.130 1.220 11,432,000 13,407,720 1.1728 1.105 1.105 1.114 1.040 1.123 12,417,706 1.0797 2.56%
1998-02-02 0 1.170 1.110 1.140 1.060 1.170 19,838,000 22,279,880 1.1231 1.077 1.022 1.050 0.976 1.077 21,548,501 1.0339 13.59%
1998-01-27 0 1.030 1.030 1.040 1.000 1.040 1,520,000 1,546,640 1.0175 0.948 0.948 0.957 0.921 0.957 1,651,060 0.9368 1.98%
1998-01-26 0 1.010 1.010 1.020 1.000 1.020 458,000 461,000 1.0066 0.930 0.930 0.939 0.921 0.939 497,490 0.9267 1.00%
1998-01-23 0 1.000 0.960 1.000 0.960 1.070 2,830,000 2,922,800 1.0328 0.921 0.884 0.921 0.884 0.985 3,074,012 0.9508 -2.91%
1998-01-22 0 1.030 1.020 1.040 1.000 1.050 1,152,000 1,174,680 1.0197 0.948 0.939 0.957 0.921 0.967 1,251,329 0.9387 -6.36%
1998-01-21 0 1.100 1.090 1.100 1.040 1.150 834,000 909,400 1.0904 1.013 1.003 1.013 0.957 1.059 905,910 1.0039 -5.17%
1998-01-20 0 1.160 1.150 1.170 1.150 1.180 1,926,000 2,236,780 1.1614 1.068 1.059 1.077 1.059 1.086 2,092,066 1.0692 -2.52%
1998-01-19 0 1.190 1.180 1.200 1.110 1.200 3,708,000 4,342,540 1.1711 1.096 1.086 1.105 1.022 1.105 4,027,717 1.0782 3.48%
1998-01-16 0 1.150 1.130 1.150 1.050 1.150 1,896,000 2,086,420 1.1004 1.059 1.040 1.059 0.967 1.059 2,059,480 1.0131 0.88%
1998-01-15 0 1.140 1.120 1.140 1.060 1.150 692,000 756,000 1.0925 1.050 1.031 1.050 0.976 1.059 751,667 1.0058 -0.87%
1998-01-14 0 1.150 1.140 1.160 1.060 1.160 1,592,000 1,767,180 1.1100 1.059 1.050 1.068 0.976 1.068 1,729,268 1.0219 7.48%
1998-01-13 0 1.070 1.060 1.070 0.960 1.070 2,744,000 2,807,160 1.0230 0.985 0.976 0.985 0.884 0.985 2,980,597 0.9418 9.18%
1998-01-12 0 0.980 0.900 1.150 0.850 1.100 6,810,000 6,216,620 0.9129 0.902 0.829 1.059 0.783 1.013 7,397,182 0.8404 -27.94%
1998-01-09 0 1.360 1.250 1.380 1.250 1.400 2,466,000 3,187,580 1.2926 1.252 1.151 1.270 1.151 1.289 2,678,627 1.1900 -2.16%
1998-01-08 0 1.390 1.400 1.410 1.250 1.480 3,754,000 5,179,040 1.3796 1.280 1.289 1.298 1.151 1.363 4,077,683 1.2701 -7.33%
1998-01-07 0 1.500 1.480 1.490 1.450 1.580 5,290,000 7,997,540 1.5118 1.381 1.363 1.372 1.335 1.455 5,746,122 1.3918 -7.41%
1998-01-06 0 1.620 1.620 1.630 1.600 1.640 3,230,000 5,221,540 1.6166 1.491 1.491 1.501 1.473 1.510 3,508,502 1.4883 -1.82%
1998-01-05 0 1.650 1.650 1.660 1.650 1.680 2,456,000 4,086,200 1.6638 1.519 1.519 1.528 1.519 1.547 2,667,765 1.5317 -1.79%
1998-01-02 0 1.680 1.660 1.680 1.630 1.690 4,768,000 7,939,740 1.6652 1.547 1.528 1.547 1.501 1.556 5,179,113 1.5330 2.44%
1997-12-31 0 1.640 1.650 1.660 1.640 1.660 2,958,000 4,877,940 1.6491 1.510 1.519 1.528 1.510 1.528 3,213,049 1.5182 -0.61%
1997-12-30 0 1.650 1.650 1.660 1.640 1.680 5,426,000 8,973,900 1.6539 1.519 1.519 1.528 1.510 1.547 5,893,848 1.5226 0.00%
1997-12-29 0 1.650 1.630 1.660 1.610 1.700 6,820,000 11,352,300 1.6646 1.519 1.501 1.528 1.482 1.565 7,408,044 1.5324 1.23%
1997-12-24 0 1.630 1.620 1.630 1.600 1.630 14,352,000 23,186,920 1.6156 1.501 1.491 1.501 1.473 1.501 15,589,479 1.4873 0.00%
1997-12-23 0 1.630 1.620 1.630 1.600 1.630 3,252,000 5,253,500 1.6155 1.501 1.491 1.501 1.473 1.501 3,532,399 1.4872 0.00%
1997-12-22 0 1.630 1.630 1.640 1.580 1.640 15,038,000 24,191,840 1.6087 1.501 1.501 1.510 1.455 1.510 16,334,628 1.4810 0.00%
1997-12-19 0 1.630 1.630 1.640 1.580 1.630 13,830,000 22,275,980 1.6107 1.501 1.501 1.510 1.455 1.501 15,022,470 1.4828 0.00%
1997-12-18 0 1.630 1.630 1.640 1.560 1.640 50,690,000 81,820,900 1.6141 1.501 1.501 1.510 1.436 1.510 55,060,666 1.4860 0.00%
1997-12-17 0 1.630 1.630 1.640 1.590 1.750 291,252,000 486,978,180 1.6720 1.501 1.501 1.510 1.464 1.611 316,364,750 1.5393

Copyright & disclaimer, Privacy policy

Back to top