HENDERSON CHINA HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00246 | 1996-03-28 | 2005-08-08 | 2005-08-15 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2005-08-12 | 4 | 5 | - | - | - | 4,201,575 | 7.950 | - | - | 7.950 | 7.950 | 528,500 | 7.9500 | 0.00% |
| 2005-08-05 | 0 | 5 | 7.950 | 7.950 | 8.000 | 9,086,850 | 7.950 | 7.950 | 8.000 | 7.950 | 7.950 | 1,143,000 | 7.9500 | 0.00% |
| 2005-07-29 | 0 | 5 | 7.950 | 7.950 | 8.000 | 20,392,525 | 7.950 | 7.950 | 8.000 | 7.950 | 8.000 | 2,565,000 | 7.9503 | 3.25% |
| 2005-07-22 | 1 | 5 | - | - | - | 17,825,450 | 7.700 | - | - | 7.550 | 7.700 | 2,333,240 | 7.6398 | 1.99% |
| 2005-07-15 | 0 | 5 | 7.550 | 7.550 | 7.600 | 7,979,300 | 7.550 | 7.550 | 7.600 | 7.400 | 7.600 | 1,065,000 | 7.4923 | 1.34% |
| 2005-07-08 | 0 | 5 | 7.450 | 7.450 | 7.500 | 20,032,625 | 7.450 | 7.450 | 7.500 | 7.400 | 7.500 | 2,689,000 | 7.4498 | 0.00% |
| 2005-06-30 | 0 | 4 | 7.450 | 7.450 | 7.500 | 5,430,200 | 7.450 | 7.450 | 7.500 | 7.400 | 7.500 | 729,000 | 7.4488 | -0.67% |
| 2005-06-24 | 0 | 5 | 7.500 | 7.450 | 7.500 | 9,175,375 | 7.500 | 7.450 | 7.500 | 7.400 | 7.500 | 1,230,000 | 7.4597 | 1.35% |
| 2005-06-17 | 0 | 5 | 7.400 | 7.350 | 7.400 | 15,881,778 | 7.400 | 7.350 | 7.400 | 7.150 | 7.450 | 2,163,364 | 7.3412 | 0.00% |
| 2005-06-10 | 0 | 5 | 7.400 | 7.350 | 7.400 | 40,576,100 | 7.400 | 7.350 | 7.400 | 7.350 | 7.850 | 5,289,610 | 7.6709 | -5.13% |
| 2005-06-03 | 1 | 5 | - | - | - | 18,579,575 | 7.800 | - | - | 7.550 | 7.850 | 2,425,500 | 7.6601 | 3.31% |
| 2005-05-27 | 0 | 5 | 7.550 | 7.550 | 7.600 | 107,056,926 | 7.550 | 7.550 | 7.600 | 7.450 | 7.600 | 14,263,330 | 7.5057 | 0.67% |
| 2005-05-20 | 3 | 4 | 7.500 | 7.450 | 7.500 | 86,765,568 | 7.500 | 7.450 | 7.500 | 7.450 | 7.550 | 11,591,259 | 7.4854 | 56.25% |
| 2005-05-13 | 0 | 5 | 4.800 | 4.750 | 4.800 | 8,369,551 | 4.800 | 4.750 | 4.800 | 4.750 | 5.250 | 1,659,500 | 5.0434 | -4.95% |
| 2005-05-06 | 0 | 4 | 5.050 | 4.925 | 5.050 | 6,423,682 | 5.050 | 4.925 | 5.050 | 4.900 | 5.050 | 1,291,540 | 4.9737 | 2.02% |
| 2005-04-29 | 0 | 5 | 4.950 | 4.950 | 4.975 | 4,198,431 | 4.950 | 4.950 | 4.975 | 4.750 | 5.200 | 853,148 | 4.9211 | 1.02% |
| 2005-04-22 | 0 | 5 | 4.900 | 4.750 | 4.900 | 4,651,351 | 4.900 | 4.750 | 4.900 | 4.550 | 4.900 | 985,000 | 4.7222 | 1.03% |
| 2005-04-15 | 0 | 5 | 4.850 | 4.850 | 4.900 | 3,276,633 | 4.850 | 4.850 | 4.900 | 4.600 | 4.945 | 671,326 | 4.8808 | 1.13% |
| 2005-04-08 | 0 | 4 | 4.825 | 4.825 | 4.875 | 3,195,789 | 4.796 | 4.796 | 4.845 | 4.597 | 4.845 | 674,588 | 4.7374 | 1.58% |
| 2005-04-01 | 0 | 4 | 4.750 | 4.725 | 4.750 | 5,651,713 | 4.721 | 4.696 | 4.721 | 4.522 | 4.771 | 1,222,912 | 4.6215 | 3.83% |
| 2005-03-24 | 0 | 4 | 4.575 | 4.575 | 4.625 | 6,233,757 | 4.547 | 4.547 | 4.597 | 4.522 | 4.845 | 1,328,501 | 4.6923 | -2.14% |
| 2005-03-18 | 0 | 5 | 4.675 | 4.650 | 4.675 | 6,392,431 | 4.647 | 4.622 | 4.647 | 4.572 | 4.920 | 1,341,270 | 4.7660 | -3.11% |
| 2005-03-11 | 0 | 5 | 4.825 | 4.825 | 4.850 | 6,807,701 | 4.796 | 4.796 | 4.821 | 4.597 | 4.895 | 1,424,634 | 4.7786 | 2.12% |
| 2005-03-04 | 0 | 5 | 4.725 | 4.625 | 4.725 | 7,040,688 | 4.696 | 4.597 | 4.696 | 4.622 | 5.069 | 1,449,787 | 4.8564 | -6.44% |
| 2005-02-25 | 0 | 5 | 5.050 | 5.050 | 5.100 | 9,313,022 | 5.019 | 5.019 | 5.069 | 4.870 | 5.069 | 1,878,927 | 4.9566 | 1.51% |
| 2005-02-18 | 0 | 5 | 4.975 | 4.975 | 5.050 | 26,672,988 | 4.945 | 4.945 | 5.019 | 4.895 | 5.318 | 5,207,561 | 5.1220 | -4.33% |
| 2005-02-08 | 0 | 2 | 5.200 | 5.250 | 5.300 | 17,696,401 | 5.168 | 5.218 | 5.268 | 4.920 | 5.318 | 3,431,175 | 5.1575 | 5.05% |
| 2005-02-04 | 0 | 5 | 4.950 | 4.950 | 4.975 | 98,601,981 | 4.920 | 4.920 | 4.945 | 4.721 | 6.113 | 18,385,125 | 5.3631 | 4.21% |
| 2005-01-28 | 0 | 5 | 4.750 | 4.725 | 4.775 | 19,364,591 | 4.721 | 4.696 | 4.746 | 4.150 | 4.845 | 4,167,216 | 4.6469 | 13.77% |
| 2005-01-21 | 0 | 5 | 4.175 | 4.150 | 4.175 | 3,527,226 | 4.150 | 4.125 | 4.150 | 4.025 | 4.224 | 847,637 | 4.1612 | 1.83% |
| 2005-01-14 | 0 | 5 | 4.100 | 4.050 | 4.150 | 3,333,097 | 4.075 | 4.025 | 4.125 | 3.926 | 4.199 | 815,754 | 4.0859 | -0.61% |
| 2005-01-07 | 0 | 5 | 4.125 | 4.100 | 4.150 | 4,386,851 | 4.100 | 4.075 | 4.125 | 4.100 | 4.373 | 1,044,832 | 4.1986 | -0.60% |
| 2004-12-31 | 0 | 4 | 4.150 | 4.125 | 4.175 | 2,309,764 | 4.125 | 4.100 | 4.150 | 3.926 | 4.175 | 567,942 | 4.0669 | 4.40% |
| 2004-12-24 | 0 | 5 | 3.975 | 3.975 | 4.025 | 2,297,539 | 3.951 | 3.951 | 4.001 | 3.852 | 3.976 | 586,575 | 3.9169 | 1.92% |
| 2004-12-17 | 0 | 5 | 3.900 | 3.900 | 3.925 | 2,343,773 | 3.876 | 3.876 | 3.901 | 3.777 | 3.976 | 608,705 | 3.8504 | 0.65% |
| 2004-12-10 | 0 | 5 | 3.875 | 3.875 | 3.900 | 1,541,438 | 3.852 | 3.852 | 3.876 | 3.852 | 3.926 | 397,912 | 3.8738 | -1.90% |
| 2004-12-03 | 0 | 5 | 3.950 | 3.900 | 3.950 | 2,107,253 | 3.926 | 3.876 | 3.926 | 3.852 | 3.951 | 541,321 | 3.8928 | 1.41% |
| 2004-11-26 | 0 | 5 | 3.925 | 3.900 | 3.925 | 2,879,736 | 3.871 | 3.847 | 3.871 | 3.773 | 3.896 | 748,442 | 3.8476 | 0.64% |
| 2004-11-19 | 0 | 5 | 3.900 | 3.875 | 3.900 | 2,189,419 | 3.847 | 3.822 | 3.847 | 3.773 | 3.896 | 571,331 | 3.8321 | 1.96% |
| 2004-11-12 | 0 | 5 | 3.825 | 3.825 | 3.850 | 4,497,464 | 3.773 | 3.773 | 3.797 | 3.773 | 3.822 | 1,186,201 | 3.7915 | -0.65% |
| 2004-11-05 | 0 | 5 | 3.850 | 3.850 | 3.875 | 7,476,038 | 3.797 | 3.797 | 3.822 | 3.699 | 3.847 | 1,971,932 | 3.7912 | 2.67% |
| 2004-10-29 | 0 | 5 | 3.750 | 3.725 | 3.775 | 659,738 | 3.699 | 3.674 | 3.723 | 3.575 | 3.699 | 181,479 | 3.6353 | 0.67% |
| 2004-10-21 | 0 | 4 | 3.725 | 3.700 | 3.750 | 919,575 | 3.674 | 3.649 | 3.699 | 3.649 | 3.797 | 246,365 | 3.7326 | -1.97% |
| 2004-10-15 | 0 | 5 | 3.800 | 3.750 | 3.825 | 1,524,750 | 3.748 | 3.699 | 3.773 | 3.600 | 3.748 | 413,143 | 3.6906 | 0.00% |
| 2004-10-08 | 0 | 5 | 3.800 | 3.775 | 3.850 | 2,737,995 | 3.748 | 3.723 | 3.797 | 3.748 | 3.822 | 725,946 | 3.7716 | 0.00% |
| 2004-09-30 | 0 | 3 | 3.800 | 3.800 | 3.900 | 384,850 | 3.748 | 3.748 | 3.847 | 3.748 | 3.797 | 101,892 | 3.7771 | -0.65% |
| 2004-09-24 | 0 | 5 | 3.825 | 3.825 | 3.900 | 1,961,675 | 3.773 | 3.773 | 3.847 | 3.748 | 3.995 | 497,799 | 3.9407 | -4.37% |
| 2004-09-17 | 0 | 5 | 4.000 | 3.975 | 4.025 | 2,740,889 | 3.945 | 3.921 | 3.970 | 3.748 | 4.019 | 694,505 | 3.9465 | 6.67% |
| 2004-09-10 | 0 | 5 | 3.750 | 3.725 | 3.875 | 1,570,438 | 3.699 | 3.674 | 3.822 | 3.674 | 3.896 | 413,649 | 3.7965 | -3.85% |
| 2004-09-03 | 0 | 5 | 3.900 | 3.800 | 3.900 | 2,034,876 | 3.847 | 3.748 | 3.847 | 3.748 | 3.921 | 533,790 | 3.8121 | 2.63% |
| 2004-08-27 | 0 | 5 | 3.800 | 3.725 | 3.800 | 3,494,650 | 3.748 | 3.674 | 3.748 | 3.551 | 3.748 | 954,537 | 3.6611 | 2.70% |
| 2004-08-20 | 0 | 5 | 3.700 | 3.625 | 3.700 | 1,282,375 | 3.649 | 3.575 | 3.649 | 3.575 | 3.649 | 355,860 | 3.6036 | 2.78% |
| 2004-08-13 | 0 | 5 | 3.600 | 3.575 | 3.600 | 1,315,938 | 3.551 | 3.526 | 3.551 | 3.551 | 3.674 | 363,971 | 3.6155 | -3.36% |
| 2004-08-06 | 0 | 5 | 3.725 | 3.725 | 3.750 | 1,768,050 | 3.674 | 3.674 | 3.699 | 3.649 | 3.797 | 476,001 | 3.7144 | -3.25% |
| 2004-07-30 | 0 | 5 | 3.850 | 3.850 | 3.875 | 978,830 | 3.797 | 3.797 | 3.822 | 3.748 | 3.847 | 257,667 | 3.7988 | 1.32% |
| 2004-07-23 | 0 | 5 | 3.800 | 3.800 | 3.900 | 290,363 | 3.748 | 3.748 | 3.847 | 3.748 | 3.896 | 76,545 | 3.7933 | -2.56% |
| 2004-07-16 | 0 | 5 | 3.900 | 3.800 | 3.900 | 1,349,713 | 3.847 | 3.748 | 3.847 | 3.797 | 3.921 | 350,791 | 3.8476 | 0.00% |
| 2004-07-09 | 0 | 5 | 3.900 | 3.900 | 3.975 | 1,153,695 | 3.847 | 3.847 | 3.921 | 3.797 | 3.847 | 300,496 | 3.8393 | 2.63% |
| 2004-07-02 | 0 | 4 | 3.800 | 3.800 | 3.850 | 1,357,667 | 3.748 | 3.748 | 3.797 | 3.649 | 3.797 | 366,406 | 3.7054 | 2.70% |
| 2004-06-25 | 0 | 4 | 3.700 | 3.675 | 3.750 | 1,306,529 | 3.649 | 3.625 | 3.699 | 3.600 | 3.699 | 358,396 | 3.6455 | 3.50% |
| 2004-06-18 | 0 | 5 | 3.575 | 3.450 | 3.625 | 1,389,463 | 3.526 | 3.403 | 3.575 | 3.526 | 3.699 | 383,234 | 3.6256 | -4.67% |
| 2004-06-11 | 0 | 5 | 3.750 | 3.750 | 3.800 | 2,590,350 | 3.699 | 3.699 | 3.748 | 3.625 | 3.723 | 704,623 | 3.6762 | 1.35% |
| 2004-06-04 | 0 | 5 | 3.700 | 3.700 | 3.775 | 1,558,575 | 3.649 | 3.649 | 3.723 | 3.649 | 3.748 | 419,226 | 3.7177 | -1.33% |
| 2004-05-28 | 0 | 4 | 3.750 | 3.725 | 3.800 | 1,412,450 | 3.699 | 3.674 | 3.748 | 3.600 | 3.748 | 382,220 | 3.6954 | 2.74% |
| 2004-05-21 | 0 | 5 | 3.650 | 3.650 | 3.700 | 2,396,638 | 3.600 | 3.600 | 3.649 | 3.156 | 3.600 | 704,117 | 3.4038 | 5.80% |
| 2004-05-14 | 0 | 5 | 3.450 | 3.400 | 3.450 | 2,762,826 | 3.403 | 3.354 | 3.403 | 3.403 | 3.699 | 791,814 | 3.4892 | -8.00% |
| 2004-05-07 | 0 | 5 | 3.750 | 3.750 | 3.800 | 846,676 | 3.699 | 3.699 | 3.748 | 3.551 | 3.822 | 231,664 | 3.6548 | 0.00% |
| 2004-04-30 | 0 | 5 | 3.750 | 3.625 | 3.750 | 1,665,025 | 3.699 | 3.575 | 3.699 | 3.551 | 4.019 | 434,433 | 3.8326 | -6.25% |
| 2004-04-23 | 0 | 5 | 4.000 | 3.925 | 4.050 | 2,915,994 | 3.945 | 3.871 | 3.995 | 3.822 | 4.192 | 722,331 | 4.0369 | -5.33% |
| 2004-04-16 | 0 | 4 | 4.225 | 4.225 | 4.400 | 1,464,385 | 4.167 | 4.167 | 4.340 | 4.143 | 4.359 | 342,050 | 4.2812 | -3.31% |
| 2004-04-08 | 0 | 3 | 4.400 | 4.400 | 4.450 | 1,402,563 | 4.310 | 4.310 | 4.359 | 4.212 | 4.408 | 326,173 | 4.3001 | 0.57% |
| 2004-04-02 | 0 | 5 | 4.375 | 4.375 | 4.450 | 1,687,927 | 4.285 | 4.285 | 4.359 | 4.261 | 4.383 | 392,629 | 4.2990 | -1.69% |
| 2004-03-26 | 0 | 5 | 4.450 | 4.400 | 4.450 | 3,078,939 | 4.359 | 4.310 | 4.359 | 4.359 | 4.506 | 696,327 | 4.4217 | -1.66% |
| 2004-03-19 | 0 | 5 | 4.525 | 4.525 | 4.575 | 6,831,142 | 4.432 | 4.432 | 4.481 | 4.212 | 4.873 | 1,506,855 | 4.5334 | -4.23% |
| 2004-03-12 | 0 | 5 | 4.725 | 4.725 | 4.775 | 13,034,314 | 4.628 | 4.628 | 4.677 | 4.579 | 5.290 | 2,668,599 | 4.8843 | -10.85% |
| 2004-03-05 | 0 | 5 | 5.300 | 5.300 | 5.350 | 21,008,013 | 5.192 | 5.192 | 5.241 | 4.579 | 5.338 | 4,291,810 | 4.8949 | 13.98% |
| 2004-02-27 | 0 | 5 | 4.650 | 4.650 | 4.675 | 7,336,208 | 4.555 | 4.555 | 4.579 | 4.457 | 4.653 | 1,619,327 | 4.5304 | -0.53% |
| 2004-02-20 | 0 | 5 | 4.675 | 4.650 | 4.675 | 5,260,988 | 4.579 | 4.555 | 4.579 | 4.506 | 4.653 | 1,149,519 | 4.5767 | 0.54% |
| 2004-02-13 | 0 | 5 | 4.650 | 4.650 | 4.675 | 27,882,901 | 4.555 | 4.555 | 4.579 | 4.237 | 4.702 | 6,160,034 | 4.5264 | 5.08% |
| 2004-02-06 | 0 | 5 | 4.425 | 4.400 | 4.425 | 7,419,518 | 4.334 | 4.310 | 4.334 | 4.261 | 4.555 | 1,711,442 | 4.3352 | -3.80% |
| 2004-01-30 | 0 | 5 | 4.600 | 4.575 | 4.600 | 17,959,376 | 4.506 | 4.481 | 4.506 | 4.114 | 4.555 | 4,062,621 | 4.4206 | 1.66% |
| 2004-01-21 | 0 | 3 | 4.525 | 4.525 | 4.550 | 6,717,664 | 4.432 | 4.432 | 4.457 | 3.894 | 4.457 | 1,586,459 | 4.2344 | 11.73% |
| 2004-01-16 | 0 | 5 | 4.050 | 4.000 | 4.075 | 5,654,425 | 3.967 | 3.918 | 3.992 | 3.918 | 4.041 | 1,418,012 | 3.9876 | -1.22% |
| 2004-01-09 | 0 | 5 | 4.100 | 4.075 | 4.125 | 14,222,273 | 4.016 | 3.992 | 4.041 | 3.894 | 4.212 | 3,506,097 | 4.0564 | 3.14% |
| 2004-01-02 | 0 | 4 | 3.975 | 3.975 | 4.000 | 2,772,476 | 3.894 | 3.894 | 3.918 | 3.698 | 3.894 | 723,299 | 3.8331 | 1.92% |
| 2003-12-24 | 0 | 3 | 3.900 | 3.900 | 3.925 | 814,700 | 3.820 | 3.820 | 3.845 | 3.722 | 3.820 | 213,900 | 3.8088 | 0.65% |
| 2003-12-19 | 0 | 5 | 3.875 | 3.875 | 3.900 | 3,265,208 | 3.796 | 3.796 | 3.820 | 3.747 | 3.918 | 852,641 | 3.8295 | -3.13% |
| 2003-12-12 | 0 | 5 | 4.000 | 3.950 | 4.000 | 5,382,921 | 3.918 | 3.869 | 3.918 | 3.771 | 3.918 | 1,393,028 | 3.8642 | 0.63% |
| 2003-12-05 | 0 | 5 | 3.975 | 3.925 | 3.975 | 7,463,017 | 3.894 | 3.845 | 3.894 | 3.698 | 3.918 | 1,947,206 | 3.8327 | 5.30% |
| 2003-11-28 | 0 | 5 | 3.775 | 3.750 | 3.775 | 2,025,713 | 3.698 | 3.673 | 3.698 | 3.502 | 3.722 | 559,446 | 3.6209 | 4.86% |
| 2003-11-21 | 0 | 5 | 3.600 | 3.600 | 3.625 | 15,268,563 | 3.526 | 3.526 | 3.551 | 3.448 | 3.691 | 4,343,815 | 3.5150 | -1.89% |
| 2003-11-14 | 0 | 5 | 3.700 | 3.700 | 3.725 | 3,853,763 | 3.594 | 3.594 | 3.618 | 3.570 | 3.667 | 1,067,042 | 3.6116 | -3.27% |
| 2003-11-07 | 0 | 5 | 3.825 | 3.825 | 3.850 | 2,669,888 | 3.716 | 3.716 | 3.740 | 3.667 | 3.788 | 718,613 | 3.7153 | 0.66% |
| 2003-10-31 | 0 | 5 | 3.800 | 3.775 | 3.850 | 3,312,550 | 3.691 | 3.667 | 3.740 | 3.691 | 3.788 | 883,282 | 3.7503 | 0.66% |
| 2003-10-24 | 0 | 5 | 3.775 | 3.775 | 3.850 | 8,561,513 | 3.667 | 3.667 | 3.740 | 3.618 | 3.813 | 2,281,297 | 3.7529 | -2.58% |
| 2003-10-17 | 0 | 5 | 3.875 | 3.875 | 3.900 | 13,189,379 | 3.764 | 3.764 | 3.788 | 3.716 | 4.031 | 3,398,657 | 3.8808 | -4.32% |
| 2003-10-10 | 0 | 5 | 4.050 | 4.000 | 4.050 | 19,343,879 | 3.934 | 3.886 | 3.934 | 3.448 | 3.983 | 5,211,938 | 3.7115 | 14.89% |
| 2003-10-03 | 0 | 4 | 3.525 | 3.525 | 3.550 | 9,832,130 | 3.424 | 3.424 | 3.448 | 3.327 | 3.716 | 2,817,672 | 3.4895 | -6.00% |
| 2003-09-26 | 0 | 5 | 3.750 | 3.750 | 3.775 | 3,901,739 | 3.643 | 3.643 | 3.667 | 3.497 | 3.691 | 1,080,202 | 3.6120 | 1.35% |
| 2003-09-19 | 0 | 5 | 3.700 | 3.700 | 3.750 | 4,032,126 | 3.594 | 3.594 | 3.643 | 3.570 | 3.788 | 1,099,470 | 3.6673 | -1.33% |
| 2003-09-11 | 0 | 4 | 3.750 | 3.750 | 3.800 | 6,111,700 | 3.643 | 3.643 | 3.691 | 3.546 | 3.813 | 1,663,736 | 3.6735 | -2.60% |
| 2003-09-05 | 0 | 5 | 3.850 | 3.850 | 3.875 | 34,280,780 | 3.740 | 3.740 | 3.764 | 3.497 | 4.056 | 9,011,243 | 3.8042 | 8.45% |
| 2003-08-29 | 0 | 5 | 3.550 | 3.550 | 3.575 | 7,835,151 | 3.448 | 3.448 | 3.473 | 3.376 | 3.594 | 2,268,429 | 3.4540 | -2.74% |
| 2003-08-22 | 0 | 5 | 3.650 | 3.650 | 3.675 | 5,622,239 | 3.546 | 3.546 | 3.570 | 3.254 | 3.594 | 1,623,468 | 3.4631 | 4.29% |
| 2003-08-15 | 0 | 5 | 3.500 | 3.325 | 3.500 | 6,288,351 | 3.400 | 3.230 | 3.400 | 3.327 | 3.497 | 1,843,259 | 3.4115 | 2.19% |
| 2003-08-08 | 0 | 5 | 3.425 | 3.325 | 3.425 | 1,805,571 | 3.327 | 3.230 | 3.327 | 3.254 | 3.351 | 543,851 | 3.3200 | -0.72% |
| 2003-08-01 | 0 | 5 | 3.450 | 3.425 | 3.450 | 2,942,574 | 3.351 | 3.327 | 3.351 | 3.278 | 3.400 | 887,275 | 3.3164 | -1.43% |
| 2003-07-25 | 0 | 5 | 3.500 | 3.475 | 3.500 | 5,745,588 | 3.400 | 3.376 | 3.400 | 3.133 | 3.594 | 1,753,181 | 3.2772 | 7.69% |
| 2003-07-18 | 0 | 5 | 3.250 | 3.250 | 3.275 | 4,294,201 | 3.157 | 3.157 | 3.181 | 3.108 | 3.206 | 1,363,528 | 3.1493 | 0.78% |
| 2003-07-11 | 0 | 5 | 3.225 | 3.225 | 3.250 | 5,743,963 | 3.133 | 3.133 | 3.157 | 2.963 | 3.157 | 1,879,805 | 3.0556 | 4.88% |
| 2003-07-04 | 0 | 4 | 3.075 | 3.050 | 3.075 | 2,632,501 | 2.987 | 2.963 | 2.987 | 2.890 | 3.011 | 888,944 | 2.9614 | 0.82% |
| 2003-06-27 | 0 | 5 | 3.050 | 3.025 | 3.050 | 2,233,431 | 2.963 | 2.938 | 2.963 | 2.914 | 3.011 | 752,589 | 2.9677 | -1.61% |
| 2003-06-20 | 0 | 5 | 3.100 | 3.100 | 3.125 | 13,843,837 | 3.011 | 3.011 | 3.036 | 2.841 | 3.133 | 4,546,996 | 3.0446 | 2.48% |
| 2003-06-13 | 0 | 5 | 3.025 | 3.000 | 3.025 | 2,336,770 | 2.938 | 2.914 | 2.938 | 2.890 | 2.987 | 799,369 | 2.9233 | 0.83% |
| 2003-06-06 | 0 | 4 | 3.000 | 2.950 | 3.000 | 4,273,726 | 2.914 | 2.866 | 2.914 | 2.866 | 2.963 | 1,470,592 | 2.9061 | -1.64% |
| 2003-05-30 | 0 | 5 | 3.050 | 3.000 | 3.050 | 8,246,788 | 2.963 | 2.914 | 2.963 | 2.890 | 2.963 | 2,814,046 | 2.9306 | 2.52% |
| 2003-05-23 | 0 | 5 | 2.975 | 2.975 | 3.000 | 8,688,263 | 2.890 | 2.890 | 2.914 | 2.793 | 3.108 | 3,026,631 | 2.8706 | 2.59% |
| 2003-05-16 | 0 | 5 | 2.900 | 2.875 | 2.900 | 15,800,213 | 2.817 | 2.793 | 2.817 | 2.768 | 2.890 | 5,588,457 | 2.8273 | 1.75% |
| 2003-05-09 | 0 | 4 | 2.850 | 2.825 | 2.850 | 16,599,026 | 2.768 | 2.744 | 2.768 | 2.526 | 2.793 | 6,173,865 | 2.6886 | 11.76% |
| 2003-05-02 | 0 | 4 | 2.550 | 2.500 | 2.550 | 1,524,413 | 2.477 | 2.428 | 2.477 | 2.380 | 2.526 | 628,489 | 2.4255 | 5.15% |
| 2003-04-25 | 0 | 4 | 2.425 | 2.400 | 2.425 | 1,506,825 | 2.356 | 2.331 | 2.356 | 2.283 | 2.526 | 610,473 | 2.4683 | -7.62% |
| 2003-04-17 | 0 | 4 | 2.625 | 2.600 | 2.650 | 2,036,675 | 2.550 | 2.526 | 2.574 | 2.526 | 2.696 | 778,276 | 2.6169 | -4.55% |
| 2003-04-11 | 0 | 5 | 2.750 | 2.700 | 2.750 | 4,896,988 | 2.671 | 2.623 | 2.671 | 2.428 | 2.720 | 1,902,564 | 2.5739 | 3.97% |
| 2003-04-04 | 0 | 5 | 2.675 | 2.675 | 2.700 | 4,090,188 | 2.569 | 2.569 | 2.593 | 2.305 | 2.593 | 1,643,444 | 2.4888 | 0.94% |
| 2003-03-28 | 0 | 5 | 2.650 | 2.625 | 2.650 | 6,684,564 | 2.545 | 2.521 | 2.545 | 2.497 | 2.617 | 2,616,912 | 2.5544 | 0.00% |
| 2003-03-21 | 0 | 5 | 2.650 | 2.650 | 2.675 | 7,996,876 | 2.545 | 2.545 | 2.569 | 2.521 | 3.002 | 2,951,119 | 2.7098 | -11.67% |
| 2003-03-14 | 0 | 5 | 3.000 | 2.950 | 3.000 | 3,990,779 | 2.881 | 2.833 | 2.881 | 2.713 | 2.905 | 1,408,699 | 2.8330 | 3.45% |
| 2003-03-07 | 0 | 5 | 2.900 | 2.875 | 2.900 | 2,270,414 | 2.785 | 2.761 | 2.785 | 2.761 | 2.809 | 822,503 | 2.7604 | 0.00% |
| 2003-02-28 | 0 | 5 | 2.900 | 2.875 | 2.900 | 805,300 | 2.785 | 2.761 | 2.785 | 2.737 | 2.785 | 290,479 | 2.7723 | -0.85% |
| 2003-02-21 | 0 | 5 | 2.925 | 2.875 | 2.925 | 1,849,150 | 2.809 | 2.761 | 2.809 | 2.761 | 2.809 | 665,290 | 2.7795 | 0.00% |
| 2003-02-14 | 0 | 5 | 2.925 | 2.875 | 2.925 | 2,312,114 | 2.809 | 2.761 | 2.809 | 2.713 | 2.809 | 841,243 | 2.7484 | 3.54% |
| 2003-02-07 | 0 | 4 | 2.825 | 2.825 | 2.850 | 2,028,873 | 2.713 | 2.713 | 2.737 | 2.689 | 2.761 | 743,938 | 2.7272 | -0.88% |
| 2003-01-30 | 0 | 4 | 2.850 | 2.850 | 2.875 | 1,167,075 | 2.737 | 2.737 | 2.761 | 2.689 | 2.737 | 429,471 | 2.7175 | -1.72% |
| 2003-01-24 | 0 | 5 | 2.900 | 2.800 | 2.900 | 1,811,814 | 2.785 | 2.689 | 2.785 | 2.641 | 2.809 | 664,770 | 2.7255 | 3.57% |
| 2003-01-17 | 0 | 5 | 2.800 | 2.775 | 2.825 | 2,996,838 | 2.689 | 2.665 | 2.713 | 2.641 | 2.881 | 1,081,227 | 2.7717 | 1.82% |
| 2003-01-10 | 0 | 5 | 2.750 | 2.750 | 2.775 | 2,774,044 | 2.641 | 2.641 | 2.665 | 2.521 | 2.737 | 1,059,155 | 2.6191 | 2.80% |
| 2003-01-03 | 0 | 4 | 2.675 | 2.650 | 2.675 | 1,429,251 | 2.569 | 2.545 | 2.569 | 2.473 | 2.593 | 571,281 | 2.5018 | 0.00% |
| 2002-12-27 | 0 | 3 | 2.675 | 2.675 | 2.700 | 142,425 | 2.569 | 2.569 | 2.593 | 2.569 | 2.617 | 55,181 | 2.5811 | -1.83% |
| 2002-12-20 | 0 | 5 | 2.725 | 2.725 | 2.850 | 1,217,988 | 2.617 | 2.617 | 2.737 | 2.593 | 2.881 | 455,500 | 2.6740 | -2.68% |
| 2002-12-13 | 0 | 5 | 2.800 | 2.800 | 2.875 | 1,016,894 | 2.689 | 2.689 | 2.761 | 2.658 | 2.775 | 371,803 | 2.7350 | -1.43% |
| 2002-12-06 | 0 | 5 | 2.900 | 2.900 | 2.925 | 1,787,095 | 2.728 | 2.728 | 2.752 | 2.634 | 2.775 | 655,553 | 2.7261 | -1.69% |
| 2002-11-29 | 0 | 5 | 2.950 | 2.850 | 2.950 | 1,369,687 | 2.775 | 2.681 | 2.775 | 2.728 | 2.775 | 497,510 | 2.7531 | 0.00% |
| 2002-11-22 | 0 | 5 | 2.950 | 2.925 | 2.950 | 3,161,239 | 2.775 | 2.752 | 2.775 | 2.681 | 2.799 | 1,146,346 | 2.7577 | 3.51% |
| 2002-11-15 | 0 | 5 | 2.850 | 2.800 | 2.850 | 2,525,900 | 2.681 | 2.634 | 2.681 | 2.564 | 2.681 | 971,533 | 2.5999 | 4.59% |
| 2002-11-08 | 0 | 5 | 2.725 | 2.700 | 2.725 | 1,839,263 | 2.564 | 2.540 | 2.564 | 2.399 | 2.587 | 729,713 | 2.5205 | 6.86% |
| 2002-11-01 | 0 | 5 | 2.550 | 2.550 | 2.600 | 1,734,725 | 2.399 | 2.399 | 2.446 | 2.399 | 2.540 | 704,734 | 2.4615 | -3.77% |
| 2002-10-25 | 0 | 5 | 2.650 | 2.625 | 2.675 | 1,439,418 | 2.493 | 2.470 | 2.517 | 2.399 | 2.493 | 588,549 | 2.4457 | 0.95% |
| 2002-10-18 | 0 | 4 | 2.625 | 2.600 | 2.625 | 3,220,451 | 2.470 | 2.446 | 2.470 | 2.352 | 2.540 | 1,333,998 | 2.4141 | 5.00% |
| 2002-10-11 | 0 | 5 | 2.500 | 2.450 | 2.500 | 2,297,042 | 2.352 | 2.305 | 2.352 | 2.305 | 2.446 | 975,803 | 2.3540 | -3.85% |
| 2002-10-04 | 0 | 4 | 2.600 | 2.600 | 2.625 | 4,054,689 | 2.446 | 2.446 | 2.470 | 2.423 | 2.728 | 1,613,115 | 2.5136 | -8.77% |
| 2002-09-27 | 0 | 5 | 2.850 | 2.850 | 2.875 | 2,083,450 | 2.681 | 2.681 | 2.705 | 2.587 | 2.728 | 786,580 | 2.6487 | 0.88% |
| 2002-09-20 | 0 | 5 | 2.825 | 2.825 | 2.850 | 960,363 | 2.658 | 2.658 | 2.681 | 2.611 | 2.822 | 355,024 | 2.7051 | -5.83% |
| 2002-09-13 | 0 | 5 | 3.000 | 3.000 | 3.050 | 1,378,675 | 2.822 | 2.822 | 2.869 | 2.775 | 2.869 | 487,892 | 2.8258 | 1.69% |
| 2002-09-06 | 0 | 5 | 2.950 | 2.950 | 3.025 | 858,850 | 2.775 | 2.775 | 2.846 | 2.775 | 2.869 | 304,534 | 2.8202 | -3.28% |
| 2002-08-30 | 0 | 5 | 3.050 | 3.025 | 3.100 | 1,536,750 | 2.869 | 2.846 | 2.916 | 2.822 | 2.916 | 535,194 | 2.8714 | -1.61% |
| 2002-08-23 | 0 | 5 | 3.100 | 3.100 | 3.150 | 1,485,525 | 2.916 | 2.916 | 2.963 | 2.846 | 2.963 | 509,683 | 2.9146 | 1.64% |
| 2002-08-16 | 0 | 5 | 3.050 | 3.050 | 3.125 | 1,185,050 | 2.869 | 2.869 | 2.940 | 2.822 | 2.916 | 417,738 | 2.8368 | 1.67% |
| 2002-08-09 | 0 | 5 | 3.000 | 3.000 | 3.025 | 4,001,938 | 2.822 | 2.822 | 2.846 | 2.728 | 2.916 | 1,437,635 | 2.7837 | -3.23% |
| 2002-08-02 | 0 | 5 | 3.100 | 3.100 | 3.150 | 2,287,915 | 2.916 | 2.916 | 2.963 | 2.822 | 3.010 | 779,076 | 2.9367 | 4.20% |
| 2002-07-26 | 0 | 5 | 2.975 | 2.975 | 3.000 | 3,603,025 | 2.799 | 2.799 | 2.822 | 2.799 | 2.987 | 1,235,675 | 2.9158 | -9.16% |
| 2002-07-19 | 0 | 5 | 3.275 | 3.250 | 3.275 | 2,209,225 | 3.081 | 3.058 | 3.081 | 3.034 | 3.175 | 719,083 | 3.0723 | -3.68% |
| 2002-07-12 | 0 | 5 | 3.400 | 3.375 | 3.400 | 2,415,800 | 3.199 | 3.175 | 3.199 | 3.152 | 3.269 | 752,566 | 3.2101 | -0.73% |
| 2002-07-05 | 0 | 4 | 3.425 | 3.400 | 3.425 | 2,372,975 | 3.222 | 3.199 | 3.222 | 3.034 | 3.246 | 752,542 | 3.1533 | 3.01% |
| 2002-06-28 | 0 | 5 | 3.325 | 3.325 | 3.350 | 5,273,750 | 3.128 | 3.128 | 3.152 | 3.034 | 3.175 | 1,694,337 | 3.1126 | 0.00% |
| 2002-06-21 | 0 | 5 | 3.325 | 3.325 | 3.350 | 8,730,126 | 3.128 | 3.128 | 3.152 | 3.058 | 3.316 | 2,754,626 | 3.1693 | -5.67% |
| 2002-06-14 | 0 | 5 | 3.525 | 3.525 | 3.550 | 2,237,213 | 3.316 | 3.316 | 3.340 | 3.316 | 3.387 | 665,936 | 3.3595 | -2.08% |
| 2002-06-07 | 0 | 5 | 3.600 | 3.575 | 3.600 | 3,159,113 | 3.387 | 3.363 | 3.387 | 3.293 | 3.387 | 941,771 | 3.3544 | 2.86% |
| 2002-05-31 | 0 | 5 | 3.500 | 3.500 | 3.575 | 3,460,389 | 3.293 | 3.293 | 3.363 | 3.293 | 3.387 | 1,036,373 | 3.3389 | -2.78% |
| 2002-05-24 | 0 | 4 | 3.600 | 3.575 | 3.625 | 3,015,600 | 3.387 | 3.363 | 3.410 | 3.387 | 3.457 | 885,966 | 3.4037 | -2.04% |
| 2002-05-17 | 0 | 5 | 3.675 | 3.675 | 3.700 | 2,367,283 | 3.457 | 3.457 | 3.481 | 3.410 | 3.504 | 684,091 | 3.4605 | 0.68% |
| 2002-05-10 | 0 | 5 | 3.650 | 3.625 | 3.650 | 4,972,468 | 3.434 | 3.410 | 3.434 | 3.410 | 3.528 | 1,433,596 | 3.4685 | -1.35% |
| 2002-05-03 | 0 | 4 | 3.700 | 3.700 | 3.725 | 4,195,288 | 3.481 | 3.481 | 3.504 | 3.340 | 3.481 | 1,225,577 | 3.4231 | 3.50% |
| 2002-04-26 | 0 | 5 | 3.575 | 3.575 | 3.600 | 4,122,279 | 3.363 | 3.363 | 3.387 | 3.316 | 3.410 | 1,223,707 | 3.3687 | 0.70% |
| 2002-04-19 | 0 | 5 | 3.550 | 3.550 | 3.600 | 6,664,893 | 3.340 | 3.340 | 3.387 | 3.293 | 3.363 | 2,004,951 | 3.3242 | 0.71% |
| 2002-04-12 | 0 | 5 | 3.525 | 3.525 | 3.550 | 3,607,026 | 3.316 | 3.316 | 3.340 | 3.293 | 3.424 | 1,073,349 | 3.3605 | -1.82% |
| 2002-04-04 | 0 | 3 | 3.650 | 3.650 | 3.675 | 3,105,850 | 3.378 | 3.378 | 3.401 | 3.332 | 3.378 | 924,984 | 3.3577 | 0.00% |
| 2002-03-28 | 0 | 4 | 3.650 | 3.625 | 3.650 | 3,599,450 | 3.378 | 3.355 | 3.378 | 3.378 | 3.424 | 1,062,219 | 3.3886 | -0.68% |
| 2002-03-22 | 0 | 5 | 3.675 | 3.675 | 3.725 | 7,584,880 | 3.401 | 3.401 | 3.447 | 3.378 | 3.517 | 2,197,421 | 3.4517 | 0.68% |
| 2002-03-15 | 0 | 5 | 3.650 | 3.650 | 3.675 | 6,947,992 | 3.378 | 3.378 | 3.401 | 3.355 | 3.493 | 2,017,649 | 3.4436 | -0.68% |
| 2002-03-08 | 0 | 5 | 3.675 | 3.675 | 3.700 | 12,897,308 | 3.401 | 3.401 | 3.424 | 3.193 | 3.447 | 3,872,939 | 3.3301 | 7.30% |
| 2002-03-01 | 0 | 5 | 3.425 | 3.400 | 3.425 | 5,272,101 | 3.170 | 3.146 | 3.170 | 3.123 | 3.308 | 1,638,983 | 3.2167 | -3.52% |
| 2002-02-22 | 0 | 5 | 3.550 | 3.550 | 3.575 | 5,475,683 | 3.285 | 3.285 | 3.308 | 3.285 | 3.401 | 1,641,768 | 3.3352 | -0.70% |
| 2002-02-15 | 0 | 2 | 3.575 | 3.575 | 3.600 | 1,184,075 | 3.308 | 3.308 | 3.332 | 3.308 | 3.332 | 357,675 | 3.3105 | 0.70% |
| 2002-02-08 | 0 | 5 | 3.550 | 3.525 | 3.550 | 5,601,931 | 3.285 | 3.262 | 3.285 | 3.239 | 3.332 | 1,709,038 | 3.2778 | -0.70% |
| 2002-02-01 | 0 | 5 | 3.575 | 3.575 | 3.600 | 9,800,663 | 3.308 | 3.308 | 3.332 | 3.308 | 3.517 | 2,889,495 | 3.3918 | -2.72% |
| 2002-01-25 | 0 | 5 | 3.675 | 3.650 | 3.675 | 19,957,575 | 3.401 | 3.378 | 3.401 | 3.308 | 3.401 | 5,974,576 | 3.3404 | 2.08% |
| 2002-01-18 | 0 | 5 | 3.600 | 3.575 | 3.600 | 16,206,813 | 3.332 | 3.308 | 3.332 | 3.239 | 3.447 | 4,835,959 | 3.3513 | -4.00% |
| 2002-01-11 | 0 | 5 | 3.750 | 3.750 | 3.775 | 38,031,651 | 3.470 | 3.470 | 3.493 | 3.424 | 3.609 | 10,745,376 | 3.5394 | 1.35% |
| 2002-01-04 | 0 | 4 | 3.700 | 3.675 | 3.700 | 8,013,826 | 3.424 | 3.401 | 3.424 | 3.308 | 3.424 | 2,362,708 | 3.3918 | 2.07% |
| 2001-12-28 | 0 | 3 | 3.625 | 3.600 | 3.625 | 10,785,750 | 3.355 | 3.332 | 3.355 | 3.332 | 3.378 | 3,215,832 | 3.3540 | 0.00% |
| 2001-12-21 | 0 | 5 | 3.625 | 3.600 | 3.650 | 28,334,188 | 3.355 | 3.332 | 3.378 | 3.332 | 3.470 | 8,405,901 | 3.3707 | 0.69% |
| 2001-12-14 | 0 | 5 | 3.600 | 3.575 | 3.600 | 51,932,743 | 3.332 | 3.308 | 3.332 | 3.216 | 3.378 | 15,802,423 | 3.2864 | 1.41% |
| 2001-12-07 | 0 | 5 | 3.550 | 3.550 | 3.600 | 51,010,420 | 3.285 | 3.285 | 3.332 | 3.123 | 3.401 | 15,413,697 | 3.3094 | 1.43% |
| 2001-11-30 | 0 | 5 | 3.500 | 3.475 | 3.500 | 22,060,937 | 3.239 | 3.216 | 3.239 | 3.138 | 3.456 | 6,652,351 | 3.3163 | -1.08% |
| 2001-11-23 | 0 | 5 | 3.600 | 3.575 | 3.600 | 10,151,056 | 3.274 | 3.252 | 3.274 | 3.070 | 3.297 | 3,162,376 | 3.2099 | 4.35% |
| 2001-11-16 | 0 | 5 | 3.450 | 3.450 | 3.500 | 9,868,668 | 3.138 | 3.138 | 3.183 | 3.138 | 3.252 | 3,097,578 | 3.1859 | -0.72% |
| 2001-11-09 | 0 | 5 | 3.475 | 3.475 | 3.500 | 15,769,345 | 3.161 | 3.161 | 3.183 | 3.092 | 3.274 | 4,940,647 | 3.1918 | -1.42% |
| 2001-11-02 | 0 | 5 | 3.525 | 3.450 | 3.525 | 25,648,126 | 3.206 | 3.138 | 3.206 | 2.683 | 3.274 | 8,462,054 | 3.0310 | 16.53% |
| 2001-10-26 | 0 | 4 | 3.025 | 3.025 | 3.050 | 6,678,851 | 2.751 | 2.751 | 2.774 | 2.638 | 2.842 | 2,440,133 | 2.7371 | 4.31% |
| 2001-10-19 | 0 | 5 | 2.900 | 2.875 | 2.900 | 3,150,850 | 2.638 | 2.615 | 2.638 | 2.592 | 2.683 | 1,193,438 | 2.6401 | 0.87% |
| 2001-10-12 | 0 | 5 | 2.875 | 2.850 | 2.900 | 7,973,493 | 2.615 | 2.592 | 2.638 | 2.569 | 2.774 | 2,970,347 | 2.6844 | -4.17% |
| 2001-10-05 | 0 | 3 | 3.000 | 3.000 | 3.025 | 4,650,863 | 2.729 | 2.729 | 2.751 | 2.638 | 2.842 | 1,719,518 | 2.7047 | 2.56% |
| 2001-09-28 | 0 | 5 | 2.925 | 2.925 | 2.950 | 3,937,738 | 2.660 | 2.660 | 2.683 | 2.388 | 2.683 | 1,537,012 | 2.5619 | 12.50% |
| 2001-09-21 | 0 | 5 | 2.600 | 2.550 | 2.600 | 6,537,123 | 2.365 | 2.319 | 2.365 | 2.274 | 2.501 | 2,747,877 | 2.3790 | -5.45% |
| 2001-09-14 | 0 | 5 | 2.750 | 2.750 | 2.775 | 7,217,622 | 2.501 | 2.501 | 2.524 | 2.501 | 3.047 | 2,652,082 | 2.7215 | -16.03% |
| 2001-09-07 | 0 | 5 | 3.275 | 3.250 | 3.300 | 3,453,963 | 2.979 | 2.956 | 3.002 | 2.911 | 3.138 | 1,130,221 | 3.0560 | -2.24% |
| 2001-08-31 | 0 | 5 | 3.350 | 3.350 | 3.375 | 2,345,052 | 3.047 | 3.047 | 3.070 | 3.002 | 3.138 | 764,328 | 3.0681 | 0.00% |
| 2001-08-24 | 0 | 5 | 3.350 | 3.350 | 3.375 | 5,006,902 | 3.047 | 3.047 | 3.070 | 2.979 | 3.070 | 1,650,254 | 3.0340 | -0.74% |
| 2001-08-17 | 0 | 5 | 3.375 | 3.300 | 3.375 | 3,546,075 | 3.070 | 3.002 | 3.070 | 2.865 | 3.070 | 1,203,333 | 2.9469 | 7.14% |
| 2001-08-10 | 0 | 5 | 3.150 | 3.150 | 3.175 | 4,710,247 | 2.865 | 2.865 | 2.888 | 2.797 | 2.979 | 1,649,537 | 2.8555 | -0.79% |
| 2001-08-03 | 0 | 5 | 3.175 | 3.175 | 3.200 | 5,519,714 | 2.888 | 2.888 | 2.911 | 2.888 | 3.092 | 1,855,255 | 2.9752 | -3.79% |
| 2001-07-27 | 0 | 4 | 3.300 | 3.300 | 3.325 | 5,840,395 | 3.002 | 3.002 | 3.024 | 2.911 | 3.047 | 1,959,411 | 2.9807 | 3.12% |
| 2001-07-20 | 0 | 5 | 3.200 | 3.200 | 3.225 | 16,592,601 | 2.911 | 2.911 | 2.933 | 2.820 | 3.274 | 5,540,060 | 2.9950 | -11.11% |
| 2001-07-13 | 0 | 5 | 3.600 | 3.575 | 3.600 | 7,255,338 | 3.274 | 3.252 | 3.274 | 3.252 | 3.365 | 2,188,428 | 3.3153 | -2.04% |
| 2001-07-05 | 0 | 3 | 3.675 | 3.675 | 3.700 | 2,620,294 | 3.343 | 3.343 | 3.365 | 3.343 | 3.411 | 774,047 | 3.3852 | -1.34% |
| 2001-06-29 | 0 | 4 | 3.725 | 3.700 | 3.725 | 9,016,263 | 3.388 | 3.365 | 3.388 | 3.274 | 3.525 | 2,666,133 | 3.3818 | 0.00% |
| 2001-06-22 | 0 | 5 | 3.725 | 3.725 | 3.750 | 8,819,851 | 3.388 | 3.388 | 3.411 | 3.252 | 3.456 | 2,633,150 | 3.3495 | 1.36% |
| 2001-06-15 | 0 | 5 | 3.675 | 3.650 | 3.675 | 21,163,563 | 3.343 | 3.320 | 3.343 | 3.161 | 3.797 | 6,031,508 | 3.5088 | -10.91% |
| 2001-06-08 | 0 | 5 | 4.125 | 4.100 | 4.125 | 21,425,315 | 3.752 | 3.729 | 3.752 | 3.411 | 3.911 | 5,963,343 | 3.5928 | 9.27% |
| 2001-06-01 | 0 | 5 | 3.775 | 3.750 | 3.800 | 33,679,427 | 3.434 | 3.411 | 3.456 | 3.320 | 3.820 | 9,450,205 | 3.5639 | -6.21% |
| 2001-05-25 | 0 | 5 | 4.025 | 4.000 | 4.025 | 17,096,804 | 3.661 | 3.638 | 3.661 | 3.365 | 3.706 | 4,840,796 | 3.5318 | 7.33% |
| 2001-05-18 | 0 | 5 | 3.750 | 3.725 | 3.750 | 29,913,644 | 3.411 | 3.388 | 3.411 | 2.911 | 3.525 | 9,121,431 | 3.2795 | 16.28% |
| 2001-05-11 | 0 | 5 | 3.225 | 3.200 | 3.225 | 11,105,779 | 2.933 | 2.911 | 2.933 | 2.888 | 3.002 | 3,778,214 | 2.9394 | 0.78% |
| 2001-05-04 | 0 | 3 | 3.200 | 3.200 | 3.250 | 3,286,338 | 2.911 | 2.911 | 2.956 | 2.911 | 3.092 | 1,098,887 | 2.9906 | -0.78% |
| 2001-04-27 | 0 | 5 | 3.225 | 3.225 | 3.275 | 2,317,821 | 2.933 | 2.933 | 2.979 | 2.865 | 3.002 | 784,513 | 2.9545 | 2.38% |
| 2001-04-20 | 0 | 4 | 3.150 | 3.150 | 3.175 | 3,008,838 | 2.865 | 2.865 | 2.888 | 2.729 | 2.911 | 1,058,207 | 2.8433 | 3.28% |
| 2001-04-12 | 0 | 4 | 3.050 | 3.025 | 3.150 | 4,081,951 | 2.774 | 2.751 | 2.865 | 2.562 | 2.820 | 1,535,648 | 2.6581 | 2.08% |
| 2001-04-06 | 0 | 4 | 3.050 | 3.025 | 3.100 | 3,087,666 | 2.718 | 2.695 | 2.762 | 2.718 | 2.940 | 1,093,645 | 2.8233 | -4.69% |
| 2001-03-30 | 0 | 5 | 3.200 | 3.200 | 3.225 | 5,177,675 | 2.851 | 2.851 | 2.874 | 2.718 | 2.896 | 1,837,143 | 2.8183 | 4.92% |
| 2001-03-23 | 0 | 5 | 3.050 | 3.050 | 3.100 | 16,012,126 | 2.718 | 2.718 | 2.762 | 2.651 | 2.963 | 5,669,107 | 2.8245 | -6.15% |
| 2001-03-16 | 0 | 5 | 3.250 | 3.225 | 3.250 | 15,164,501 | 2.896 | 2.874 | 2.896 | 2.762 | 3.186 | 5,264,531 | 2.8805 | -9.72% |
| 2001-03-09 | 0 | 5 | 3.600 | 3.600 | 3.675 | 13,408,476 | 3.208 | 3.208 | 3.275 | 3.163 | 3.341 | 4,145,636 | 3.2344 | -2.04% |
| 2001-03-02 | 0 | 5 | 3.675 | 3.675 | 3.700 | 15,990,063 | 3.275 | 3.275 | 3.297 | 3.275 | 3.587 | 4,688,250 | 3.4107 | -8.13% |
| 2001-02-23 | 0 | 5 | 4.000 | 4.000 | 4.025 | 32,068,514 | 3.564 | 3.564 | 3.587 | 3.431 | 3.631 | 9,016,253 | 3.5567 | 3.23% |
| 2001-02-16 | 0 | 5 | 3.875 | 3.875 | 3.900 | 41,775,155 | 3.453 | 3.453 | 3.475 | 3.364 | 3.676 | 11,753,896 | 3.5542 | 3.33% |
| 2001-02-09 | 0 | 5 | 3.750 | 3.750 | 3.775 | 16,539,640 | 3.341 | 3.341 | 3.364 | 3.275 | 3.408 | 4,983,844 | 3.3187 | 0.00% |
| 2001-02-02 | 0 | 5 | 3.750 | 3.725 | 3.750 | 8,604,400 | 3.341 | 3.319 | 3.341 | 3.297 | 3.497 | 2,537,434 | 3.3910 | -0.66% |
| 2001-01-23 | 0 | 2 | 3.775 | 3.725 | 3.775 | 2,458,588 | 3.364 | 3.319 | 3.364 | 3.319 | 3.386 | 733,398 | 3.3523 | -0.66% |
| 2001-01-19 | 0 | 5 | 3.800 | 3.775 | 3.800 | 22,827,078 | 3.386 | 3.364 | 3.386 | 3.163 | 3.475 | 6,795,274 | 3.3593 | 3.40% |
| 2001-01-12 | 0 | 5 | 3.675 | 3.650 | 3.675 | 41,692,126 | 3.275 | 3.252 | 3.275 | 3.007 | 3.408 | 12,850,461 | 3.2444 | 5.76% |
| 2001-01-05 | 0 | 4 | 3.475 | 3.450 | 3.475 | 18,687,338 | 3.096 | 3.074 | 3.096 | 2.874 | 3.163 | 6,139,334 | 3.0439 | 5.30% |
| 2000-12-29 | 0 | 3 | 3.300 | 3.300 | 3.325 | 11,842,950 | 2.940 | 2.940 | 2.963 | 2.740 | 2.940 | 4,140,586 | 2.8602 | 6.45% |
| 2000-12-22 | 0 | 5 | 3.100 | 3.100 | 3.125 | 23,230,466 | 2.762 | 2.762 | 2.785 | 2.651 | 2.896 | 8,421,371 | 2.7585 | 3.33% |
| 2000-12-15 | 0 | 5 | 3.000 | 3.000 | 3.025 | 38,285,852 | 2.673 | 2.673 | 2.695 | 2.606 | 2.829 | 13,997,974 | 2.7351 | 1.69% |
| 2000-12-08 | 0 | 5 | 2.950 | 2.925 | 2.950 | 73,046,601 | 2.629 | 2.606 | 2.629 | 2.250 | 2.718 | 28,207,494 | 2.5896 | 16.83% |
| 2000-12-01 | 0 | 5 | 2.525 | 2.500 | 2.525 | 15,873,839 | 2.250 | 2.228 | 2.250 | 2.205 | 2.495 | 6,836,820 | 2.3218 | -7.34% |
| 2000-11-24 | 0 | 5 | 2.725 | 2.700 | 2.725 | 26,146,282 | 2.428 | 2.406 | 2.428 | 2.234 | 2.535 | 11,012,750 | 2.3742 | 8.69% |
| 2000-11-17 | 0 | 5 | 2.600 | 2.575 | 2.600 | 8,237,527 | 2.234 | 2.213 | 2.234 | 2.191 | 2.341 | 3,684,784 | 2.2356 | -1.89% |
| 2000-11-10 | 0 | 5 | 2.650 | 2.625 | 2.650 | 11,744,626 | 2.277 | 2.255 | 2.277 | 2.255 | 2.427 | 5,019,587 | 2.3398 | -2.75% |
| 2000-11-03 | 0 | 5 | 2.725 | 2.700 | 2.725 | 25,341,831 | 2.341 | 2.320 | 2.341 | 2.148 | 2.363 | 11,201,954 | 2.2623 | 7.92% |
| 2000-10-27 | 0 | 5 | 2.525 | 2.525 | 2.550 | 7,879,826 | 2.170 | 2.170 | 2.191 | 2.148 | 2.320 | 3,556,656 | 2.2155 | -3.81% |
| 2000-10-20 | 0 | 5 | 2.625 | 2.600 | 2.625 | 4,634,468 | 2.255 | 2.234 | 2.255 | 2.105 | 2.427 | 2,075,509 | 2.2329 | -4.55% |
| 2000-10-13 | 0 | 5 | 2.750 | 2.750 | 2.850 | 3,658,638 | 2.363 | 2.363 | 2.449 | 2.320 | 2.449 | 1,522,868 | 2.4025 | -3.51% |
| 2000-10-05 | 0 | 3 | 2.850 | 2.850 | 2.900 | 5,895,925 | 2.449 | 2.449 | 2.492 | 2.449 | 2.578 | 2,349,185 | 2.5098 | -0.87% |
| 2000-09-29 | 0 | 5 | 2.875 | 2.875 | 2.900 | 7,775,025 | 2.470 | 2.470 | 2.492 | 2.406 | 2.556 | 3,123,130 | 2.4895 | 0.00% |
| 2000-09-22 | 0 | 5 | 2.875 | 2.725 | 2.875 | 15,567,011 | 2.470 | 2.341 | 2.470 | 2.341 | 2.750 | 6,183,909 | 2.5173 | -14.18% |
| 2000-09-15 | 0 | 4 | 3.350 | 3.325 | 3.350 | 1,558,901 | 2.878 | 2.857 | 2.878 | 2.857 | 3.158 | 524,886 | 2.9700 | -11.84% |
| 2000-09-08 | 0 | 5 | 3.800 | 3.675 | 3.800 | 2,299,563 | 3.265 | 3.158 | 3.265 | 3.136 | 3.308 | 716,336 | 3.2102 | 2.70% |
| 2000-09-01 | 0 | 5 | 3.700 | 3.650 | 3.700 | 2,716,875 | 3.179 | 3.136 | 3.179 | 3.093 | 3.265 | 851,922 | 3.1891 | -2.63% |
| 2000-08-25 | 0 | 5 | 3.800 | 3.775 | 3.850 | 10,333,834 | 3.265 | 3.244 | 3.308 | 3.244 | 3.544 | 2,994,704 | 3.4507 | -5.00% |
| 2000-08-18 | 0 | 5 | 4.000 | 3.975 | 4.025 | 24,128,476 | 3.437 | 3.415 | 3.458 | 3.330 | 3.480 | 7,150,555 | 3.3744 | 1.27% |
| 2000-08-11 | 0 | 5 | 3.950 | 3.925 | 3.950 | 11,657,450 | 3.394 | 3.372 | 3.394 | 3.244 | 3.415 | 3,460,058 | 3.3691 | 3.95% |
| 2000-08-04 | 0 | 5 | 3.800 | 3.750 | 3.800 | 9,041,538 | 3.265 | 3.222 | 3.265 | 3.136 | 3.351 | 2,769,327 | 3.2649 | 0.00% |
| 2000-07-28 | 0 | 5 | 3.800 | 3.800 | 3.850 | 26,253,438 | 3.265 | 3.265 | 3.308 | 3.136 | 3.566 | 8,062,995 | 3.2560 | -6.17% |
| 2000-07-21 | 0 | 5 | 4.050 | 4.050 | 4.125 | 9,378,046 | 3.480 | 3.480 | 3.544 | 3.372 | 3.609 | 2,695,098 | 3.4797 | 2.53% |
| 2000-07-14 | 0 | 5 | 3.950 | 3.900 | 3.950 | 15,777,112 | 3.394 | 3.351 | 3.394 | 3.179 | 3.695 | 4,520,724 | 3.4900 | 8.97% |
| 2000-07-07 | 0 | 5 | 3.625 | 3.625 | 3.700 | 2,392,225 | 3.115 | 3.115 | 3.179 | 3.093 | 3.265 | 746,013 | 3.2067 | -7.05% |
| 2000-06-30 | 0 | 5 | 3.900 | 3.900 | 3.950 | 8,320,375 | 3.351 | 3.351 | 3.394 | 3.179 | 3.394 | 2,523,759 | 3.2968 | 4.00% |
| 2000-06-23 | 0 | 5 | 3.750 | 3.750 | 3.775 | 21,446,885 | 3.222 | 3.222 | 3.244 | 3.093 | 3.566 | 6,434,920 | 3.3329 | 1.35% |
| 2000-06-16 | 0 | 5 | 3.700 | 3.700 | 3.725 | 30,270,926 | 3.179 | 3.179 | 3.201 | 2.492 | 3.265 | 10,657,748 | 2.8403 | 27.59% |
| 2000-06-09 | 0 | 4 | 2.900 | 2.900 | 3.000 | 1,967,626 | 2.492 | 2.492 | 2.578 | 2.470 | 2.664 | 780,928 | 2.5196 | -1.69% |
| 2000-06-02 | 0 | 5 | 2.950 | 2.875 | 2.950 | 882,256 | 2.535 | 2.470 | 2.535 | 2.384 | 2.535 | 359,356 | 2.4551 | 5.36% |
| 2000-05-26 | 0 | 5 | 2.800 | 2.775 | 2.800 | 1,671,763 | 2.406 | 2.384 | 2.406 | 2.363 | 2.578 | 666,291 | 2.5091 | -6.67% |
| 2000-05-19 | 0 | 5 | 3.000 | 3.000 | 3.025 | 2,317,774 | 2.578 | 2.578 | 2.599 | 2.492 | 2.599 | 903,763 | 2.5646 | -0.83% |
| 2000-05-12 | 0 | 4 | 3.025 | 3.000 | 3.050 | 2,688,750 | 2.599 | 2.578 | 2.621 | 2.578 | 2.621 | 1,039,298 | 2.5871 | 0.00% |
| 2000-05-05 | 0 | 4 | 3.025 | 3.025 | 3.075 | 2,539,363 | 2.599 | 2.599 | 2.642 | 2.578 | 2.664 | 975,869 | 2.6022 | -0.82% |
| 2000-04-28 | 0 | 4 | 3.050 | 3.025 | 3.075 | 11,168,826 | 2.621 | 2.599 | 2.642 | 2.556 | 2.642 | 4,319,545 | 2.5856 | 0.83% |
| 2000-04-20 | 0 | 4 | 3.025 | 3.025 | - | 5,463,338 | 2.599 | 2.599 | - | 2.449 | 2.578 | 2,138,028 | 2.5553 | -3.97% |
| 2000-04-14 | 0 | 5 | 3.150 | 3.150 | 3.200 | 5,880,346 | 2.707 | 2.707 | 2.750 | 2.529 | 2.719 | 2,285,407 | 2.5730 | 3.55% |
| 2000-04-07 | 0 | 4 | 3.100 | 3.075 | 3.150 | 7,410,001 | 2.614 | 2.593 | 2.656 | 2.466 | 3.077 | 2,813,349 | 2.6339 | -16.22% |
| 2000-03-31 | 0 | 5 | 3.700 | 3.675 | 3.700 | 3,244,379 | 3.120 | 3.098 | 3.120 | 3.056 | 3.288 | 1,034,626 | 3.1358 | -1.33% |
| 2000-03-24 | 0 | 5 | 3.750 | 3.750 | 3.775 | 9,923,063 | 3.162 | 3.162 | 3.183 | 3.077 | 3.541 | 2,982,363 | 3.3272 | -7.98% |
| 2000-03-17 | 0 | 5 | 4.075 | 4.025 | 4.100 | 5,923,138 | 3.436 | 3.394 | 3.457 | 3.330 | 3.499 | 1,750,633 | 3.3834 | -1.21% |
| 2000-03-10 | 0 | 5 | 4.125 | 4.100 | 4.125 | 8,213,230 | 3.478 | 3.457 | 3.478 | 3.288 | 3.604 | 2,414,943 | 3.4010 | 3.13% |
| 2000-03-03 | 0 | 5 | 4.000 | 3.975 | - | 8,946,361 | 3.372 | 3.351 | - | 3.246 | 3.625 | 2,645,558 | 3.3817 | -5.88% |
| 2000-02-25 | 0 | 5 | 4.250 | 4.250 | 4.350 | 56,524,583 | 3.583 | 3.583 | 3.668 | 3.330 | 4.890 | 14,286,138 | 3.9566 | 7.59% |
| 2000-02-18 | 0 | 5 | 3.950 | 3.850 | 4.000 | 6,438,740 | 3.330 | 3.246 | 3.372 | 3.204 | 3.457 | 1,953,095 | 3.2967 | -1.25% |
| 2000-02-11 | 0 | 4 | 4.000 | 3.900 | 4.000 | 860,325 | 3.372 | 3.288 | 3.372 | 3.267 | 3.415 | 256,190 | 3.3581 | -3.61% |
| 2000-02-03 | 0 | 4 | 4.150 | 4.050 | 4.175 | 1,874,050 | 3.499 | 3.415 | 3.520 | 3.372 | 3.541 | 545,590 | 3.4349 | -1.19% |
| 2000-01-28 | 0 | 5 | 4.200 | 4.150 | 4.300 | 1,409,218 | 3.541 | 3.499 | 3.625 | 3.141 | 3.731 | 411,603 | 3.4237 | 5.00% |
| 2000-01-21 | 0 | 5 | 4.000 | 4.000 | 4.100 | 999,085 | 3.372 | 3.372 | 3.457 | 3.246 | 3.499 | 295,330 | 3.3829 | -2.44% |
| 2000-01-14 | 0 | 5 | 4.100 | 4.050 | 4.250 | 1,226,751 | 3.457 | 3.415 | 3.583 | 3.457 | 3.668 | 342,773 | 3.5789 | -1.20% |
| 2000-01-07 | 0 | 5 | 4.150 | 4.150 | - | 4,463,825 | 3.499 | 3.499 | - | 3.372 | 3.878 | 1,231,137 | 3.6258 | -9.78% |
| 1999-12-30 | 0 | 3 | 4.600 | 4.500 | 4.600 | 5,071,063 | 3.878 | 3.794 | 3.878 | 3.794 | 4.047 | 1,290,440 | 3.9297 | 2.22% |
| 1999-12-24 | 0 | 5 | 4.500 | 4.400 | 4.500 | 3,939,700 | 3.794 | 3.710 | 3.794 | 3.499 | 4.005 | 1,071,588 | 3.6765 | -6.25% |
| 1999-12-17 | 0 | 5 | 4.800 | 4.725 | 4.900 | 13,959,902 | 4.047 | 3.984 | 4.131 | 3.921 | 4.806 | 3,188,890 | 4.3777 | -9.43% |
| 1999-12-10 | 0 | 5 | 5.300 | 5.200 | 5.350 | 15,174,839 | 4.469 | 4.384 | 4.511 | 4.047 | 4.469 | 3,509,129 | 4.3244 | 3.92% |
| 1999-12-03 | 0 | 5 | 5.100 | 5.050 | 5.100 | 16,213,486 | 4.300 | 4.258 | 4.300 | 3.710 | 4.384 | 3,949,600 | 4.1051 | 9.68% |
| 1999-11-26 | 0 | 5 | 4.650 | 4.650 | 4.700 | 18,767,127 | 3.921 | 3.921 | 3.963 | 3.457 | 4.089 | 4,941,710 | 3.7977 | 10.71% |
| 1999-11-19 | 0 | 5 | 4.200 | 4.200 | 4.225 | 11,744,549 | 3.541 | 3.541 | 3.562 | 2.799 | 3.562 | 3,496,550 | 3.3589 | 22.91% |
| 1999-11-12 | 0 | 5 | 3.500 | 3.475 | 3.500 | 4,239,563 | 2.881 | 2.861 | 2.881 | 2.840 | 2.902 | 1,472,361 | 2.8794 | 0.72% |
| 1999-11-05 | 0 | 5 | 3.475 | 3.475 | 3.500 | 2,732,953 | 2.861 | 2.861 | 2.881 | 2.799 | 2.881 | 954,726 | 2.8626 | 0.00% |
| 1999-10-29 | 0 | 5 | 3.475 | 3.475 | 3.500 | 954,103 | 2.861 | 2.861 | 2.881 | 2.799 | 2.963 | 334,076 | 2.8559 | -0.71% |
| 1999-10-22 | 0 | 4 | 3.500 | 3.450 | 3.550 | 1,364,651 | 2.881 | 2.840 | 2.922 | 2.634 | 2.881 | 484,115 | 2.8189 | 0.00% |
| 1999-10-15 | 0 | 5 | 3.500 | 3.500 | 3.550 | 1,458,550 | 2.881 | 2.881 | 2.922 | 2.840 | 3.128 | 493,217 | 2.9572 | -8.50% |
| 1999-10-08 | 0 | 5 | 3.825 | 3.825 | 3.900 | 1,620,476 | 3.149 | 3.149 | 3.210 | 3.128 | 3.293 | 507,479 | 3.1932 | -4.37% |
| 1999-09-30 | 0 | 4 | 4.000 | 4.000 | 4.050 | 3,290,250 | 3.293 | 3.293 | 3.334 | 3.190 | 3.457 | 986,433 | 3.3355 | -2.44% |
| 1999-09-24 | 0 | 5 | 4.100 | 4.100 | 4.150 | 2,720,775 | 3.375 | 3.375 | 3.416 | 3.375 | 3.457 | 803,603 | 3.3857 | -0.61% |
| 1999-09-17 | 0 | 4 | 4.125 | 4.125 | 4.200 | 4,599,825 | 3.396 | 3.396 | 3.457 | 3.313 | 3.540 | 1,358,168 | 3.3868 | 0.61% |
| 1999-09-10 | 0 | 5 | 4.100 | 4.100 | 4.200 | 4,589,550 | 3.375 | 3.375 | 3.457 | 3.375 | 3.437 | 1,352,094 | 3.3944 | 0.00% |
| 1999-09-03 | 0 | 5 | 4.100 | 4.100 | 4.150 | 2,546,984 | 3.375 | 3.375 | 3.416 | 3.334 | 3.416 | 754,355 | 3.3764 | 0.00% |
| 1999-08-27 | 0 | 5 | 4.100 | 4.100 | 4.300 | 1,567,105 | 3.375 | 3.375 | 3.540 | 3.375 | 3.581 | 455,193 | 3.4427 | -5.75% |
| 1999-08-20 | 0 | 5 | 4.350 | 4.300 | 4.350 | 2,469,743 | 3.581 | 3.540 | 3.581 | 3.375 | 3.581 | 707,705 | 3.4898 | 3.57% |
| 1999-08-13 | 0 | 5 | 4.200 | 4.200 | 4.250 | 15,462,975 | 3.457 | 3.457 | 3.498 | 3.416 | 3.643 | 4,348,445 | 3.5560 | -4.55% |
| 1999-08-06 | 0 | 5 | 4.400 | 4.300 | 4.400 | 7,645,713 | 3.622 | 3.540 | 3.622 | 3.334 | 3.622 | 2,161,771 | 3.5368 | 6.02% |
| 1999-07-30 | 0 | 5 | 4.150 | 4.125 | 4.175 | 9,846,919 | 3.416 | 3.396 | 3.437 | 3.231 | 3.581 | 2,902,203 | 3.3929 | 5.73% |
| 1999-07-23 | 0 | 5 | 3.925 | 3.900 | 3.950 | 13,265,279 | 3.231 | 3.210 | 3.252 | 3.210 | 3.766 | 3,821,371 | 3.4713 | -15.14% |
| 1999-07-16 | 0 | 5 | 4.625 | 4.600 | 4.625 | 18,680,661 | 3.807 | 3.787 | 3.807 | 3.745 | 4.280 | 4,753,558 | 3.9298 | -7.50% |
| 1999-07-09 | 0 | 5 | 5.000 | 4.975 | 5.000 | 48,178,650 | 4.116 | 4.095 | 4.116 | 3.540 | 4.527 | 11,634,139 | 4.1411 | 16.96% |
| 1999-07-02 | 0 | 4 | 4.275 | 4.250 | 4.275 | 28,809,932 | 3.519 | 3.498 | 3.519 | 3.005 | 3.540 | 8,810,201 | 3.2701 | 18.75% |
| 1999-06-25 | 0 | 5 | 3.600 | 3.550 | 3.600 | 22,870,041 | 2.963 | 2.922 | 2.963 | 2.881 | 3.005 | 7,738,805 | 2.9552 | 0.70% |
| 1999-06-17 | 0 | 4 | 3.575 | 3.525 | 3.575 | 10,857,909 | 2.943 | 2.902 | 2.943 | 2.902 | 3.025 | 3,668,958 | 2.9594 | 0.00% |
| 1999-06-11 | 0 | 5 | 3.575 | 3.575 | 3.600 | 13,997,213 | 2.943 | 2.943 | 2.963 | 2.737 | 3.046 | 4,872,032 | 2.8730 | 4.38% |
| 1999-06-04 | 0 | 5 | 3.425 | 3.400 | 3.425 | 12,904,451 | 2.819 | 2.799 | 2.819 | 2.675 | 2.861 | 4,610,797 | 2.7987 | 4.58% |
| 1999-05-28 | 0 | 5 | 3.275 | 3.125 | 3.275 | 3,531,335 | 2.696 | 2.572 | 2.696 | 2.572 | 2.799 | 1,333,920 | 2.6473 | 0.00% |
| 1999-05-21 | 0 | 5 | 3.275 | 3.275 | 3.300 | 7,067,353 | 2.696 | 2.696 | 2.716 | 2.634 | 2.840 | 2,563,041 | 2.7574 | -2.96% |
| 1999-05-14 | 0 | 5 | 3.375 | 3.375 | 3.400 | 24,045,228 | 2.778 | 2.778 | 2.799 | 2.531 | 2.902 | 8,717,412 | 2.7583 | 3.85% |
| 1999-05-07 | 0 | 5 | 3.250 | 3.250 | 3.275 | 21,606,244 | 2.675 | 2.675 | 2.696 | 2.387 | 2.799 | 8,313,756 | 2.5989 | 11.11% |
| 1999-04-30 | 0 | 5 | 2.925 | 2.900 | 2.950 | 5,006,276 | 2.408 | 2.387 | 2.428 | 2.264 | 2.470 | 2,098,600 | 2.3855 | -2.50% |
| 1999-04-23 | 0 | 5 | 3.000 | 3.000 | 3.025 | 16,361,477 | 2.470 | 2.470 | 2.490 | 2.346 | 2.614 | 6,553,696 | 2.4965 | -0.83% |
| 1999-04-16 | 0 | 5 | 3.025 | 3.000 | 3.025 | 17,717,373 | 2.490 | 2.470 | 2.490 | 2.428 | 2.569 | 7,084,132 | 2.5010 | 0.03% |
| 1999-04-09 | 0 | 3 | 3.125 | 3.100 | 3.125 | 7,911,906 | 2.489 | 2.470 | 2.489 | 2.330 | 2.509 | 3,233,009 | 2.4472 | 6.84% |
| 1999-04-01 | 0 | 4 | 2.925 | 2.900 | 2.950 | 6,188,100 | 2.330 | 2.310 | 2.350 | 2.211 | 2.350 | 2,725,285 | 2.2706 | 1.74% |
| 1999-03-26 | 0 | 5 | 2.875 | 2.850 | 2.875 | 18,315,294 | 2.290 | 2.270 | 2.290 | 2.171 | 2.370 | 8,075,816 | 2.2679 | 3.60% |
| 1999-03-19 | 0 | 5 | 2.775 | 2.775 | 2.800 | 11,194,290 | 2.211 | 2.211 | 2.231 | 2.011 | 2.231 | 5,206,037 | 2.1503 | 7.77% |
| 1999-03-12 | 0 | 5 | 2.575 | 2.550 | 2.600 | 14,736,284 | 2.051 | 2.031 | 2.071 | 1.832 | 2.131 | 7,406,731 | 1.9896 | 10.75% |
| 1999-03-05 | 0 | 5 | 2.325 | 2.300 | 2.325 | 4,985,588 | 1.852 | 1.832 | 1.852 | 1.792 | 1.952 | 2,664,402 | 1.8712 | 2.20% |
| 1999-02-26 | 0 | 5 | 2.275 | 2.250 | 2.300 | 3,159,053 | 1.812 | 1.792 | 1.832 | 1.693 | 1.832 | 1,785,018 | 1.7698 | 2.25% |
| 1999-02-19 | 0 | 2 | 2.225 | 2.225 | 2.300 | 579,322 | 1.772 | 1.772 | 1.832 | 1.753 | 1.852 | 322,838 | 1.7945 | -4.30% |
| 1999-02-12 | 0 | 5 | 2.325 | 2.325 | 2.350 | 6,763,475 | 1.852 | 1.852 | 1.872 | 1.733 | 1.852 | 3,789,163 | 1.7850 | 0.00% |
| 1999-02-05 | 0 | 5 | 2.325 | 2.300 | 2.325 | 5,295,276 | 1.852 | 1.832 | 1.852 | 1.832 | 1.992 | 2,767,965 | 1.9131 | -7.00% |
| 1999-01-29 | 0 | 5 | 2.500 | 2.475 | 2.550 | 1,457,163 | 1.992 | 1.972 | 2.031 | 1.912 | 2.091 | 726,199 | 2.0066 | 0.00% |
| 1999-01-22 | 0 | 5 | 2.500 | 2.500 | 2.600 | 4,263,088 | 1.992 | 1.992 | 2.071 | 1.992 | 2.270 | 2,001,597 | 2.1298 | -12.28% |
| 1999-01-15 | 0 | 5 | 2.850 | 2.800 | 2.850 | 11,200,888 | 2.270 | 2.231 | 2.270 | 1.992 | 2.569 | 5,170,007 | 2.1665 | -11.63% |
| 1999-01-08 | 0 | 5 | 3.225 | 3.225 | 3.250 | 2,480,300 | 2.569 | 2.569 | 2.589 | 2.470 | 2.629 | 969,729 | 2.5577 | 0.00% |
| 1998-12-31 | 0 | 4 | 3.225 | 3.225 | 3.250 | 1,226,949 | 2.569 | 2.569 | 2.589 | 2.529 | 2.549 | 482,969 | 2.5404 | -0.77% |
| 1998-12-24 | 0 | 4 | 3.250 | 3.225 | 3.250 | 5,291,789 | 2.589 | 2.569 | 2.589 | 2.470 | 2.708 | 2,075,560 | 2.5496 | -4.41% |
| 1998-12-18 | 0 | 5 | 3.400 | 3.375 | 3.400 | 3,242,133 | 2.708 | 2.689 | 2.708 | 2.629 | 2.828 | 1,186,797 | 2.7318 | -4.23% |
| 1998-12-11 | 0 | 5 | 3.550 | 3.550 | 3.575 | 9,441,495 | 2.828 | 2.828 | 2.848 | 2.788 | 2.888 | 3,304,019 | 2.8576 | 2.90% |
| 1998-12-04 | 0 | 5 | 3.450 | 3.450 | 3.475 | 22,459,619 | 2.748 | 2.748 | 2.768 | 2.748 | 2.888 | 7,987,080 | 2.8120 | -1.43% |
| 1998-11-27 | 0 | 5 | 3.500 | 3.500 | 3.525 | 25,404,840 | 2.788 | 2.788 | 2.808 | 2.748 | 2.848 | 9,085,006 | 2.7963 | 2.19% |
| 1998-11-20 | 0 | 5 | 3.425 | 3.425 | 3.450 | 25,965,053 | 2.728 | 2.728 | 2.748 | 2.634 | 2.905 | 9,319,109 | 2.7862 | 5.93% |
| 1998-11-13 | 0 | 5 | 3.325 | 3.325 | 3.350 | 12,776,064 | 2.576 | 2.576 | 2.595 | 2.440 | 2.692 | 4,957,980 | 2.5769 | 1.53% |
| 1998-11-06 | 0 | 5 | 3.275 | 3.275 | 3.300 | 50,249,552 | 2.537 | 2.537 | 2.556 | 2.498 | 2.827 | 18,819,747 | 2.6700 | 0.77% |
| 1998-10-30 | 0 | 4 | 3.250 | 3.200 | 3.250 | 26,496,651 | 2.518 | 2.479 | 2.518 | 2.246 | 2.595 | 10,965,505 | 2.4164 | 10.17% |
| 1998-10-23 | 0 | 5 | 2.950 | 2.900 | 2.950 | 34,511,762 | 2.285 | 2.246 | 2.285 | 2.092 | 2.479 | 14,804,574 | 2.3312 | -0.84% |
| 1998-10-16 | 0 | 5 | 2.975 | 2.975 | 3.025 | 75,138,154 | 2.305 | 2.305 | 2.343 | 1.859 | 2.421 | 36,097,848 | 2.0815 | 27.96% |
| 1998-10-09 | 0 | 4 | 2.325 | 2.325 | 2.350 | 19,025,798 | 1.801 | 1.801 | 1.820 | 1.549 | 1.820 | 11,206,565 | 1.6977 | 4.49% |
| 1998-09-30 | 0 | 3 | 2.225 | 2.200 | 2.225 | 35,283,945 | 1.724 | 1.704 | 1.724 | 1.704 | 1.975 | 19,234,289 | 1.8344 | -3.26% |
| 1998-09-25 | 0 | 5 | 2.300 | 2.275 | 2.300 | 13,505,056 | 1.782 | 1.762 | 1.782 | 1.665 | 1.840 | 7,706,036 | 1.7525 | 0.00% |
| 1998-09-18 | 0 | 5 | 2.300 | 2.300 | 2.325 | 28,788,892 | 1.782 | 1.782 | 1.801 | 1.569 | 1.937 | 16,385,356 | 1.7570 | 9.52% |
| 1998-09-11 | 0 | 5 | 2.100 | 2.100 | 2.125 | 23,016,534 | 1.627 | 1.627 | 1.646 | 1.627 | 2.111 | 12,558,825 | 1.8327 | 2.44% |
| 1998-09-04 | 0 | 5 | 2.050 | 2.025 | 2.075 | 6,373,245 | 1.588 | 1.569 | 1.607 | 1.394 | 1.627 | 4,311,596 | 1.4782 | 12.64% |
| 1998-08-28 | 0 | 5 | 1.820 | 1.820 | 1.830 | 7,390,596 | 1.410 | 1.410 | 1.418 | 1.379 | 1.743 | 4,763,797 | 1.5514 | -18.20% |
| 1998-08-21 | 0 | 4 | 2.225 | 2.200 | 2.250 | 4,192,348 | 1.724 | 1.704 | 1.743 | 1.646 | 1.801 | 2,427,906 | 1.7267 | -5.32% |
| 1998-08-14 | 0 | 5 | 2.350 | 2.325 | 2.350 | 7,957,112 | 1.820 | 1.801 | 1.820 | 1.704 | 1.820 | 4,468,123 | 1.7809 | 0.00% |
| 1998-08-07 | 0 | 5 | 2.350 | 2.325 | 2.350 | 6,737,316 | 1.820 | 1.801 | 1.820 | 1.704 | 1.937 | 3,704,966 | 1.8185 | -8.74% |
| 1998-07-31 | 0 | 5 | 2.575 | 2.500 | 2.525 | 4,772,175 | 1.995 | 1.937 | 1.956 | 1.937 | 2.033 | 2,423,066 | 1.9695 | -2.83% |
| 1998-07-24 | 0 | 5 | 2.650 | 2.625 | 2.650 | 4,107,531 | 2.053 | 2.033 | 2.053 | 1.975 | 2.208 | 1,955,951 | 2.1000 | -7.02% |
| 1998-07-17 | 0 | 5 | 2.850 | 2.825 | 2.850 | 3,844,546 | 2.208 | 2.188 | 2.208 | 2.169 | 2.285 | 1,725,941 | 2.2275 | -1.72% |
| 1998-07-10 | 0 | 5 | 2.900 | 2.875 | 2.925 | 5,620,999 | 2.246 | 2.227 | 2.266 | 2.246 | 2.401 | 2,460,174 | 2.2848 | -6.45% |
| 1998-07-03 | 0 | 4 | 3.100 | 3.075 | 3.125 | 6,776,363 | 2.401 | 2.382 | 2.421 | 2.324 | 2.556 | 2,815,458 | 2.4068 | -5.34% |
| 1998-06-26 | 0 | 5 | 3.275 | 3.275 | 3.300 | 10,400,699 | 2.537 | 2.537 | 2.556 | 2.459 | 2.769 | 4,017,668 | 2.5887 | -9.03% |
| 1998-06-19 | 0 | 5 | 3.600 | 3.575 | 3.600 | 18,727,053 | 2.789 | 2.769 | 2.789 | 2.169 | 2.827 | 7,461,152 | 2.5099 | 13.39% |
| 1998-06-12 | 0 | 5 | 3.175 | 3.125 | 3.175 | 4,031,550 | 2.459 | 2.421 | 2.459 | 2.401 | 2.905 | 1,588,615 | 2.5378 | -14.19% |
| 1998-06-05 | 0 | 5 | 3.700 | 3.675 | 3.700 | 10,445,119 | 2.866 | 2.847 | 2.866 | 2.789 | 2.963 | 3,626,445 | 2.8803 | 0.00% |
| 1998-05-29 | 0 | 5 | 3.700 | 3.675 | 3.700 | 5,427,609 | 2.866 | 2.847 | 2.866 | 2.847 | 3.253 | 1,844,206 | 2.9431 | -12.94% |
| 1998-05-22 | 0 | 5 | 4.250 | 4.225 | 4.250 | 6,211,455 | 3.292 | 3.273 | 3.292 | 3.137 | 3.370 | 1,904,526 | 3.2614 | -1.16% |
| 1998-05-15 | 0 | 5 | 4.300 | 4.200 | 4.300 | 8,642,890 | 3.331 | 3.253 | 3.331 | 3.176 | 3.718 | 2,601,363 | 3.3224 | -10.42% |
| 1998-05-08 | 0 | 5 | 4.800 | 4.775 | 4.800 | 4,676,901 | 3.718 | 3.699 | 3.718 | 3.602 | 4.106 | 1,259,297 | 3.7139 | -10.28% |
| 1998-05-01 | 0 | 5 | 5.350 | 5.150 | 5.350 | 5,564,990 | 4.144 | 3.989 | 4.144 | 3.912 | 4.261 | 1,370,559 | 4.0604 | -4.46% |
| 1998-04-24 | 0 | 5 | 5.600 | 5.550 | 5.600 | 3,545,741 | 4.338 | 4.299 | 4.338 | 4.222 | 4.609 | 810,689 | 4.3737 | -4.27% |
| 1998-04-17 | 0 | 4 | 5.850 | 5.850 | 5.950 | 3,620,050 | 4.532 | 4.532 | 4.609 | 4.415 | 4.631 | 797,792 | 4.5376 | -0.51% |
| 1998-04-09 | 0 | 3 | 6.000 | 5.950 | 6.000 | 14,155,374 | 4.555 | 4.517 | 4.555 | 4.327 | 4.669 | 3,200,521 | 4.4228 | 0.00% |
| 1998-04-03 | 0 | 5 | 6.000 | 5.900 | 6.100 | 16,883,954 | 4.555 | 4.479 | 4.631 | 4.403 | 4.859 | 3,661,179 | 4.6116 | -4.00% |
| 1998-03-27 | 0 | 5 | 6.250 | 6.200 | 6.250 | 37,220,772 | 4.745 | 4.707 | 4.745 | 4.517 | 5.466 | 7,507,608 | 4.9577 | -0.79% |
| 1998-03-20 | 0 | 5 | 6.300 | 6.300 | 6.350 | 11,625,100 | 4.783 | 4.783 | 4.821 | 4.479 | 5.086 | 2,443,536 | 4.7575 | 4.13% |
| 1998-03-13 | 0 | 5 | 6.050 | 6.050 | 6.100 | 9,151,219 | 4.593 | 4.593 | 4.631 | 4.403 | 4.783 | 1,976,241 | 4.6306 | -3.97% |
| 1998-03-06 | 0 | 5 | 6.300 | 6.200 | 6.300 | 33,504,188 | 4.783 | 4.707 | 4.783 | 4.479 | 5.162 | 6,874,596 | 4.8736 | -1.56% |
| 1998-02-27 | 0 | 5 | 6.400 | 6.400 | 6.500 | 51,157,559 | 4.859 | 4.859 | 4.934 | 3.834 | 4.934 | 11,204,938 | 4.5656 | 21.90% |
| 1998-02-20 | 0 | 5 | 5.250 | 5.250 | 5.300 | 15,374,778 | 3.986 | 3.986 | 4.023 | 3.720 | 4.251 | 3,892,184 | 3.9502 | -0.94% |
| 1998-02-13 | 0 | 5 | 5.300 | 5.100 | 5.300 | 42,113,293 | 4.023 | 3.872 | 4.023 | 3.739 | 5.200 | 9,282,386 | 4.5369 | 6.00% |
| 1998-02-06 | 0 | 5 | 5.000 | 5.000 | 5.100 | 39,217,431 | 3.796 | 3.796 | 3.872 | 2.372 | 3.796 | 13,177,971 | 2.9760 | 61.29% |
| 1998-01-27 | 0 | 2 | 3.100 | 3.075 | 3.100 | 3,026,503 | 2.353 | 2.334 | 2.353 | 2.126 | 2.353 | 1,344,011 | 2.2518 | 3.33% |
| 1998-01-23 | 0 | 5 | 3.000 | 2.900 | 3.000 | 13,358,506 | 2.277 | 2.202 | 2.277 | 2.202 | 2.714 | 5,446,387 | 2.4527 | -3.23% |
| 1998-01-16 | 0 | 5 | 3.100 | 3.100 | 3.150 | 17,352,711 | 2.353 | 2.353 | 2.391 | 2.315 | 3.530 | 6,815,413 | 2.5461 | -35.75% |
| 1998-01-09 | 0 | 5 | 4.825 | 4.800 | 4.875 | 8,445,477 | 3.663 | 3.644 | 3.701 | 3.568 | 4.707 | 2,074,332 | 4.0714 | -22.80% |
| 1998-01-02 | 0 | 4 | 6.250 | 6.200 | 6.250 | 7,547,035 | 4.745 | 4.707 | 4.745 | 4.669 | 4.783 | 1,596,136 | 4.7283 | 0.81% |
| 1997-12-24 | 0 | 3 | 6.200 | 6.150 | 6.200 | 13,296,637 | 4.707 | 4.669 | 4.707 | 4.555 | 4.783 | 2,856,237 | 4.6553 | 0.00% |
| 1997-12-19 | 0 | 5 | 6.200 | 6.100 | 6.200 | 11,534,298 | 4.707 | 4.631 | 4.707 | 4.593 | 5.010 | 2,413,381 | 4.7793 | -6.06% |
| 1997-12-12 | 0 | 5 | 6.600 | 6.550 | 6.600 | 19,407,918 | 5.010 | 4.972 | 5.010 | 4.934 | 5.656 | 3,670,322 | 5.2878 | -8.33% |
| 1997-12-05 | 0 | 5 | 7.200 | 7.200 | 7.300 | 19,652,041 | 5.466 | 5.466 | 5.542 | 5.162 | 5.466 | 3,680,647 | 5.3393 | 5.11% |
| 1997-11-28 | 0 | 5 | 6.850 | 6.750 | 6.850 | 8,365,516 | 5.200 | 5.124 | 5.200 | 5.010 | 5.656 | 1,555,649 | 5.3775 | -8.05% |
| 1997-11-21 | 0 | 5 | 7.450 | 7.150 | 7.450 | 37,691,412 | 5.656 | 5.428 | 5.656 | 5.366 | 5.921 | 6,681,293 | 5.6413 | 0.69% |
| 1997-11-14 | 0 | 5 | 7.850 | 7.800 | 7.850 | 14,809,530 | 5.617 | 5.581 | 5.617 | 5.438 | 6.153 | 2,557,724 | 5.7901 | -7.65% |
| 1997-11-07 | 0 | 5 | 8.500 | 8.500 | 8.600 | 20,081,719 | 6.082 | 6.082 | 6.153 | 6.010 | 6.797 | 3,178,975 | 6.3170 | 2.41% |
| 1997-10-31 | 0 | 5 | 8.300 | 8.250 | 8.300 | 62,069,015 | 5.939 | 5.903 | 5.939 | 4.865 | 6.368 | 11,067,496 | 5.6082 | -6.74% |
| 1997-10-24 | 0 | 5 | 8.900 | 8.900 | 9.000 | 48,921,774 | 6.368 | 6.368 | 6.439 | 5.402 | 8.514 | 7,319,873 | 6.6834 | -25.52% |
| 1997-10-17 | 0 | 5 | 11.95 | 11.95 | 12.00 | 36,684,968 | 8.550 | 8.550 | 8.586 | 8.443 | 9.301 | 4,184,992 | 8.7658 | -7.72% |
| 1997-10-09 | 0 | 4 | 12.95 | 12.95 | 13.10 | 36,791,700 | 9.266 | 9.266 | 9.373 | 9.194 | 9.659 | 3,909,882 | 9.4099 | -2.63% |
| 1997-10-03 | 0 | 3 | 13.30 | 13.20 | 13.50 | 18,350,194 | 9.516 | 9.445 | 9.659 | 9.337 | 9.802 | 1,923,989 | 9.5376 | 1.53% |
| 1997-09-26 | 0 | 5 | 13.10 | 13.10 | 13.20 | 50,407,855 | 9.373 | 9.373 | 9.445 | 9.301 | 9.945 | 5,256,938 | 9.5888 | -6.09% |
| 1997-09-19 | 0 | 4 | 13.95 | 13.85 | 13.90 | 49,921,060 | 9.981 | 9.910 | 9.945 | 9.802 | 10.45 | 4,953,179 | 10.079 | -2.79% |
| 1997-09-12 | 0 | 5 | 14.35 | 14.30 | 14.35 | 115,713,634 | 10.27 | 10.23 | 10.27 | 9.445 | 10.37 | 11,479,670 | 10.080 | 9.54% |
| 1997-09-05 | 0 | 5 | 13.10 | 13.10 | 13.20 | 139,468,435 | 9.373 | 9.373 | 9.445 | 8.300 | 9.731 | 15,213,061 | 9.1677 | -3.68% |
| 1997-08-29 | 0 | 5 | 13.60 | 13.55 | 13.60 | 119,437,522 | 9.731 | 9.695 | 9.731 | 9.659 | 10.45 | 11,929,010 | 10.012 | -0.37% |
| 1997-08-22 | 0 | 4 | 13.65 | 13.65 | 13.70 | 45,376,372 | 9.767 | 9.767 | 9.802 | 9.480 | 10.02 | 4,661,921 | 9.7334 | -1.44% |
| 1997-08-15 | 0 | 5 | 13.85 | 13.80 | 13.85 | 71,469,753 | 9.910 | 9.874 | 9.910 | 9.659 | 10.23 | 7,117,275 | 10.042 | -2.46% |
| 1997-08-08 | 0 | 5 | 14.20 | 14.20 | 14.25 | 89,284,421 | 10.16 | 10.16 | 10.20 | 9.767 | 10.30 | 8,982,205 | 9.9401 | 1.43% |
| 1997-08-01 | 0 | 5 | 14.00 | 14.00 | 14.05 | 97,870,656 | 10.02 | 10.02 | 10.05 | 9.516 | 10.09 | 10,041,686 | 9.7464 | 1.45% |
| 1997-07-25 | 0 | 5 | 13.80 | 13.75 | 13.85 | 61,397,837 | 9.874 | 9.838 | 9.910 | 9.838 | 10.52 | 6,049,095 | 10.150 | -3.83% |
| 1997-07-18 | 0 | 5 | 14.35 | 14.30 | 14.35 | 155,724,390 | 10.27 | 10.23 | 10.27 | 9.516 | 10.73 | 15,312,191 | 10.170 | 7.89% |
| 1997-07-11 | 0 | 5 | 13.30 | 13.30 | 13.35 | 108,606,011 | 9.516 | 9.516 | 9.552 | 8.729 | 9.659 | 11,635,435 | 9.3341 | 6.40% |
| 1997-07-04 | 0 | 2 | 12.50 | 12.50 | 12.60 | 39,824,670 | 8.944 | 8.944 | 9.015 | 8.801 | 9.337 | 4,385,673 | 9.0806 | -4.21% |
| 1997-06-27 | 0 | 5 | 13.05 | 13.05 | 13.15 | 130,414,332 | 9.337 | 9.337 | 9.409 | 9.230 | 10.23 | 13,690,240 | 9.5261 | -7.77% |
| 1997-06-20 | 0 | 5 | 14.15 | 14.00 | 14.15 | 53,842,693 | 10.12 | 10.02 | 10.12 | 9.945 | 10.55 | 5,266,923 | 10.223 | -1.05% |
| 1997-06-13 | 0 | 4 | 14.30 | 14.20 | 14.50 | 59,242,539 | 10.23 | 10.16 | 10.37 | 9.802 | 11.02 | 5,708,990 | 10.377 | -3.70% |
| 1997-06-06 | 0 | 5 | 14.85 | 14.80 | 14.85 | 149,025,114 | 10.63 | 10.59 | 10.63 | 10.37 | 11.09 | 13,838,745 | 10.769 | -0.34% |
| 1997-05-30 | 0 | 5 | 14.90 | 14.90 | 14.95 | 103,389,455 | 10.66 | 10.66 | 10.70 | 10.52 | 10.73 | 9,699,699 | 10.659 | 0.68% |
| 1997-05-23 | 0 | 5 | 14.80 | 14.80 | 14.85 | 123,231,888 | 10.59 | 10.59 | 10.63 | 10.45 | 10.88 | 11,609,960 | 10.614 | 0.00% |
| 1997-05-16 | 0 | 5 | 14.80 | 14.80 | 14.85 | 166,748,351 | 10.59 | 10.59 | 10.63 | 9.981 | 11.13 | 15,795,663 | 10.557 | 6.86% |
| 1997-05-09 | 0 | 5 | 13.85 | 13.80 | 13.90 | 156,099,979 | 9.910 | 9.874 | 9.945 | 9.731 | 10.20 | 15,677,103 | 9.9572 | 2.97% |
| 1997-05-02 | 0 | 5 | 13.45 | 13.45 | 13.50 | 92,886,593 | 9.623 | 9.623 | 9.659 | 9.230 | 9.802 | 9,706,775 | 9.5693 | 4.26% |
| 1997-04-25 | 0 | 5 | 12.90 | 12.90 | 13.00 | 114,809,229 | 9.230 | 9.230 | 9.301 | 8.729 | 9.588 | 12,640,961 | 9.0823 | -0.77% |
| 1997-04-18 | 0 | 5 | 13.00 | 12.85 | 13.00 | 67,951,894 | 9.301 | 9.194 | 9.301 | 9.087 | 9.748 | 7,336,489 | 9.2622 | -5.95% |
| 1997-04-11 | 0 | 5 | 13.95 | 13.90 | 13.95 | 8,575,872 | 9.890 | 9.855 | 9.890 | 9.784 | 9.961 | 869,605 | 9.8618 | 0.72% |
| 1997-04-04 | 0 | 4 | 13.85 | 13.85 | 13.95 | 13,227,101 | 9.819 | 9.819 | 9.890 | 9.429 | 9.926 | 1,379,245 | 9.5901 | -0.36% |
| 1997-03-27 | 0 | 4 | 13.90 | 13.85 | 13.90 | 20,348,432 | 9.855 | 9.819 | 9.855 | 9.784 | 10.14 | 2,050,490 | 9.9237 | -1.42% |
| 1997-03-21 | 0 | 5 | 14.10 | 14.25 | 14.40 | 41,569,478 | 9.996 | 10.10 | 10.21 | 9.819 | 10.85 | 3,976,475 | 10.454 | -5.05% |
| 1997-03-14 | 0 | 5 | 14.85 | 14.80 | 14.85 | 77,130,901 | 10.53 | 10.49 | 10.53 | 10.35 | 11.20 | 7,215,171 | 10.690 | -6.01% |
| 1997-03-07 | 0 | 5 | 15.80 | 15.75 | 15.80 | 28,614,576 | 11.20 | 11.17 | 11.20 | 11.17 | 11.77 | 2,501,165 | 11.440 | -4.53% |
| 1997-02-28 | 0 | 5 | 16.55 | 16.50 | 16.55 | 105,272,997 | 11.73 | 11.70 | 11.73 | 10.71 | 12.02 | 9,170,770 | 11.479 | 10.33% |
| 1997-02-21 | 0 | 5 | 15.00 | 15.00 | 15.20 | 54,272,405 | 10.63 | 10.63 | 10.78 | 10.42 | 11.13 | 5,066,809 | 10.711 | -2.28% |
| 1997-02-14 | 0 | 5 | 15.35 | 15.25 | 15.35 | 52,821,476 | 10.88 | 10.81 | 10.88 | 10.81 | 11.70 | 4,784,853 | 11.039 | -6.40% |
| 1997-02-05 | 0 | 3 | 16.40 | 16.40 | 16.50 | 17,292,475 | 11.63 | 11.63 | 11.70 | 11.24 | 11.77 | 1,508,536 | 11.463 | -0.30% |
| 1997-01-31 | 0 | 5 | 16.45 | 16.45 | 16.50 | 77,844,375 | 11.66 | 11.66 | 11.70 | 11.66 | 12.12 | 6,553,469 | 11.878 | -3.80% |
| 1997-01-24 | 0 | 5 | 17.10 | 17.05 | 17.10 | 41,416,397 | 12.12 | 12.09 | 12.12 | 12.12 | 12.58 | 3,371,409 | 12.285 | -2.01% |
| 1997-01-17 | 0 | 5 | 17.45 | 17.40 | 17.45 | 93,467,079 | 12.37 | 12.34 | 12.37 | 12.37 | 12.62 | 7,491,175 | 12.477 | -0.85% |
| 1997-01-10 | 0 | 5 | 17.60 | 17.60 | 17.65 | 90,339,039 | 12.48 | 12.48 | 12.51 | 12.41 | 13.40 | 7,017,138 | 12.874 | -2.49% |
| 1997-01-03 | 0 | 4 | 18.05 | 18.05 | 18.25 | 56,475,050 | 12.80 | 12.80 | 12.94 | 12.37 | 13.19 | 4,376,094 | 12.905 | 3.14% |
| 1996-12-27 | 0 | 3 | 17.50 | 17.50 | 17.55 | 20,121,206 | 12.41 | 12.41 | 12.44 | 12.30 | 12.62 | 1,615,847 | 12.452 | 1.16% |
| 1996-12-20 | 0 | 5 | 17.30 | 17.25 | 17.30 | 43,883,362 | 12.27 | 12.23 | 12.27 | 11.98 | 13.01 | 3,507,634 | 12.511 | -5.46% |
| 1996-12-13 | 0 | 5 | 18.30 | 18.15 | 18.30 | 94,809,285 | 12.97 | 12.87 | 12.97 | 12.69 | 13.75 | 7,147,667 | 13.264 | 1.10% |
| 1996-12-06 | 0 | 5 | 18.10 | 18.00 | 18.10 | 75,103,538 | 12.83 | 12.76 | 12.83 | 12.55 | 14.04 | 5,568,706 | 13.487 | -6.70% |
| 1996-11-29 | 0 | 5 | 19.40 | 19.35 | 19.40 | 92,957,276 | 13.75 | 13.72 | 13.75 | 13.54 | 14.25 | 6,676,843 | 13.922 | 1.04% |
| 1996-11-22 | 0 | 5 | 19.20 | 19.20 | 19.25 | 103,144,487 | 13.61 | 13.61 | 13.65 | 13.36 | 14.04 | 7,528,409 | 13.701 | 1.05% |
| 1996-11-15 | 0 | 5 | 19.00 | 19.00 | 19.10 | 125,136,911 | 13.47 | 13.47 | 13.54 | 13.19 | 14.39 | 8,951,633 | 13.979 | 1.60% |
| 1996-11-08 | 0 | 5 | 18.70 | 18.55 | 18.70 | 100,431,866 | 13.26 | 13.15 | 13.26 | 12.41 | 13.51 | 7,766,555 | 12.931 | 6.86% |
| 1996-11-01 | 0 | 5 | 17.50 | 17.30 | 17.50 | 37,112,031 | 12.41 | 12.27 | 12.41 | 12.34 | 12.58 | 2,979,647 | 12.455 | -1.13% |
| 1996-10-25 | 0 | 4 | 17.85 | 17.80 | 17.85 | 24,906,247 | 12.55 | 12.51 | 12.55 | 12.44 | 13.32 | 1,941,722 | 12.827 | -4.80% |
| 1996-10-18 | 0 | 5 | 18.75 | 18.75 | 18.80 | 58,579,932 | 13.18 | 13.18 | 13.22 | 12.79 | 14.06 | 4,363,622 | 13.425 | 3.02% |
| 1996-10-11 | 0 | 5 | 18.20 | 18.10 | 18.20 | 102,384,395 | 12.79 | 12.72 | 12.79 | 12.51 | 12.97 | 7,995,580 | 12.805 | 5.20% |
| 1996-10-04 | 0 | 5 | 17.30 | 17.20 | 17.30 | 15,791,405 | 12.16 | 12.09 | 12.16 | 11.92 | 12.65 | 1,303,468 | 12.115 | -2.26% |
| 1996-09-27 | 0 | 5 | 17.70 | 17.60 | 17.70 | 16,701,138 | 12.44 | 12.37 | 12.44 | 12.34 | 12.58 | 1,337,581 | 12.486 | -0.28% |
| 1996-09-20 | 0 | 5 | 17.75 | 17.70 | 17.90 | 68,563,301 | 12.48 | 12.44 | 12.58 | 12.44 | 12.94 | 5,424,357 | 12.640 | 1.14% |
| 1996-09-13 | 0 | 5 | 17.55 | 17.55 | 17.65 | 25,788,498 | 12.34 | 12.34 | 12.41 | 11.60 | 12.37 | 2,103,197 | 12.262 | 7.01% |
| 1996-09-06 | 0 | 5 | 16.40 | 16.25 | - | 26,327,318 | 11.53 | 11.42 | - | 11.39 | 12.48 | 2,266,329 | 11.617 | -8.89% |
| 1996-08-30 | 0 | 4 | 18.00 | 18.00 | 18.05 | 24,674,945 | 12.65 | 12.65 | 12.69 | 12.51 | 12.65 | 1,956,321 | 12.613 | -0.28% |
| 1996-08-23 | 0 | 5 | 18.05 | 18.05 | 18.10 | 35,967,793 | 12.69 | 12.69 | 12.72 | 12.09 | 12.79 | 2,892,675 | 12.434 | 4.64% |
| 1996-08-16 | 0 | 5 | 17.25 | 17.25 | 17.30 | 21,043,870 | 12.13 | 12.13 | 12.16 | 11.60 | 12.13 | 1,764,699 | 11.925 | 4.23% |
| 1996-08-09 | 0 | 5 | 16.55 | 16.55 | 16.60 | 27,666,396 | 11.63 | 11.63 | 11.67 | 11.11 | 11.81 | 2,400,892 | 11.523 | 3.44% |
| 1996-08-02 | 0 | 5 | 16.00 | 15.90 | 16.00 | 25,124,473 | 11.25 | 11.18 | 11.25 | 11.04 | 11.85 | 2,229,130 | 11.271 | -5.33% |
| 1996-07-26 | 0 | 5 | 16.90 | 16.85 | 16.95 | 27,401,845 | 11.88 | 11.85 | 11.92 | 11.60 | 12.37 | 2,304,795 | 11.889 | -3.15% |
| 1996-07-19 | 0 | 5 | 17.45 | 17.40 | 17.50 | 39,258,000 | 12.27 | 12.23 | 12.30 | 12.20 | 13.01 | 3,100,393 | 12.662 | -0.85% |
| 1996-07-12 | 0 | 5 | 17.60 | 17.50 | 17.60 | 37,672,337 | 12.37 | 12.30 | 12.37 | 11.78 | 12.55 | 3,143,376 | 11.985 | 3.23% |
| 1996-07-05 | 0 | 5 | 17.05 | 17.05 | 17.10 | 60,248,104 | 11.99 | 11.99 | 12.02 | 11.74 | 12.13 | 5,036,904 | 11.961 | -1.45% |
| 1996-06-28 | 0 | 5 | 17.30 | 17.30 | 17.35 | 59,321,890 | 12.16 | 12.16 | 12.20 | 11.95 | 12.58 | 4,832,687 | 12.275 | -1.98% |
| 1996-06-21 | 0 | 3 | 17.65 | 17.65 | 17.70 | 26,463,404 | 12.41 | 12.41 | 12.44 | 12.37 | 12.48 | 2,132,852 | 12.408 | 0.28% |
| 1996-06-14 | 0 | 5 | 17.60 | 17.50 | 17.75 | 26,098,853 | 12.37 | 12.30 | 12.48 | 12.30 | 13.29 | 2,034,597 | 12.828 | -6.88% |
| 1996-06-07 | 0 | 5 | 18.90 | 18.80 | 18.95 | 102,107,645 | 13.29 | 13.22 | 13.32 | 12.90 | 13.43 | 7,728,479 | 13.212 | 2.44% |
| 1996-05-31 | 0 | 5 | 18.45 | 18.45 | 18.80 | 49,721,693 | 12.97 | 12.97 | 13.22 | 12.97 | 13.78 | 3,741,180 | 13.290 | -6.82% |
| 1996-05-24 | 0 | 5 | 19.80 | 19.65 | 19.80 | 25,789,548 | 13.92 | 13.81 | 13.92 | 13.78 | 14.97 | 1,792,849 | 14.385 | -5.71% |
| 1996-05-17 | 0 | 5 | 21.00 | 20.85 | 21.10 | 33,006,604 | 14.76 | 14.66 | 14.83 | 14.76 | 15.18 | 2,208,237 | 14.947 | -3.23% |
| 1996-05-10 | 0 | 5 | 21.70 | 21.55 | 21.90 | 65,519,893 | 15.26 | 15.15 | 15.40 | 14.97 | 15.26 | 4,353,782 | 15.049 | 1.88% |
| 1996-05-03 | 0 | 5 | 21.30 | 21.30 | 21.60 | 120,808,064 | 14.97 | 14.97 | 15.18 | 14.55 | 15.18 | 8,037,116 | 15.031 | 0.47% |
| 1996-04-26 | 0 | 5 | 21.20 | 21.15 | 21.25 | 56,457,722 | 14.90 | 14.87 | 14.94 | 14.87 | 15.26 | 3,756,501 | 15.029 | -1.62% |
| 1996-04-19 | 0 | 5 | 21.55 | 21.55 | 21.60 | 63,816,623 | 15.15 | 15.15 | 15.18 | 15.11 | 15.40 | 4,183,161 | 15.256 | -0.92% |
| 1996-04-12 | 0 | 4 | 21.75 | 21.70 | 21.75 | 84,144,846 | 15.29 | 15.26 | 15.29 | 15.26 | 15.68 | 5,437,026 | 15.476 | -2.90% |
| 1996-04-03 | 0 | 3 | 22.40 | 22.40 | 22.45 | 50,021,742 | 15.75 | 15.75 | 15.78 | 15.61 | 15.89 | 3,177,301 | 15.743 | 0.45% |
| 1996-03-29 | 0 | 2 | 22.30 | 22.30 | 22.40 | 254,653,416 | 15.68 | 15.68 | 15.75 | 15.43 | 16.24 | 16,000,880 | 15.915 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.