SHANGHAI LAND HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00067  1970-08-26  2003-05-30  2005-10-12
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2005-10-10 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-30 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-29 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-28 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-27 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-26 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-21 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-20 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-19 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-16 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-15 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-14 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-13 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-12 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-09 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-08 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-07 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-06 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-05 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2004-01-02 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-31 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-30 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-29 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-24 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-23 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-22 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-19 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-18 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-17 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-16 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-15 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-12 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-11 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-10 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-09 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-08 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-05 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-04 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-03 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-02 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-12-01 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-28 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-27 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-26 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-25 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-24 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-21 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-20 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-19 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-18 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-17 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-14 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-13 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-12 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-11 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-10 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-07 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-06 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-05 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-04 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-11-03 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-31 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-30 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-29 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-28 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-27 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-24 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-23 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-22 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-21 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-20 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-17 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-16 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-15 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-14 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-13 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-10 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-09 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-08 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-07 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-06 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-03 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-10-02 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-30 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-29 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-26 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-25 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-24 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-23 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-22 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-19 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-18 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-17 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-16 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-15 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-11 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-10 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-09 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-08 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-05 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-04 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-03 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-02 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-09-01 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-29 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-28 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-27 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-26 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-25 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-22 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-21 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-20 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-19 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-18 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-15 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-14 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-13 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-12 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-11 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-08 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-07 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-06 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-05 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-04 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-08-01 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-31 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-30 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-29 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-28 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-25 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-24 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-23 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-22 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-21 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-18 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-17 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-16 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-15 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-14 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-11 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-10 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-09 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-08 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-07 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-04 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-03 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-07-02 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-30 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-27 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-26 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-25 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-24 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-23 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-20 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-19 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-18 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-17 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-16 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-13 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-12 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-11 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-10 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-09 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-06 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-05 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-03 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-06-02 1 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2003-05-30 0 0.345 0.345 0.350 0.315 0.430 17,480,000 6,254,310 0.3578 0.345 0.345 0.350 0.315 0.430 17,480,000 0.3578 -19.77%
2003-05-29 0 0.430 0.420 0.425 0.400 0.455 14,770,000 6,257,350 0.4237 0.430 0.420 0.425 0.400 0.455 14,770,000 0.4237 -5.49%
2003-05-28 0 0.455 0.440 0.480 0.350 0.560 15,654,000 6,972,360 0.4454 0.455 0.440 0.480 0.350 0.560 15,654,000 0.4454 -20.18%
2003-05-27 0 0.570 0.560 0.570 0.570 0.590 620,000 357,480 0.5766 0.570 0.560 0.570 0.570 0.590 620,000 0.5766 -3.39%
2003-05-26 0 0.590 0.570 0.590 0.570 0.590 530,000 307,200 0.5796 0.590 0.570 0.590 0.570 0.590 530,000 0.5796 0.00%
2003-05-23 0 0.590 0.570 0.590 0.580 0.590 560,000 325,500 0.5813 0.590 0.570 0.590 0.580 0.590 560,000 0.5813 0.00%
2003-05-22 0 0.590 0.570 0.590 0.570 0.590 670,000 389,000 0.5806 0.590 0.570 0.590 0.570 0.590 670,000 0.5806 1.72%
2003-05-21 0 0.580 0.570 0.580 0.580 0.580 230,000 133,400 0.5800 0.580 0.570 0.580 0.580 0.580 230,000 0.5800 0.00%
2003-05-20 0 0.580 0.560 0.580 0.570 0.580 240,000 136,980 0.5708 0.580 0.560 0.580 0.570 0.580 240,000 0.5708 0.00%
2003-05-19 0 0.580 0.570 0.580 0.570 0.580 222,000 127,260 0.5732 0.580 0.570 0.580 0.570 0.580 222,000 0.5732 0.00%
2003-05-16 0 0.580 0.560 0.580 0.560 0.580 260,000 148,000 0.5692 0.580 0.560 0.580 0.560 0.580 260,000 0.5692 -1.69%
2003-05-15 0 0.590 0.560 0.590 0.560 0.590 370,000 212,100 0.5732 0.590 0.560 0.590 0.560 0.590 370,000 0.5732 1.72%
2003-05-14 0 0.580 0.560 0.580 0.570 0.580 636,000 363,780 0.5720 0.580 0.560 0.580 0.570 0.580 636,000 0.5720 0.00%
2003-05-13 0 0.580 0.560 0.580 0.570 0.580 700,000 399,280 0.5704 0.580 0.560 0.580 0.570 0.580 700,000 0.5704 0.00%
2003-05-12 0 0.580 0.550 0.580 0.570 0.590 710,000 408,460 0.5753 0.580 0.550 0.580 0.570 0.590 710,000 0.5753 -1.69%
2003-05-09 0 0.590 0.570 0.590 0.570 0.590 470,000 270,100 0.5747 0.590 0.570 0.590 0.570 0.590 470,000 0.5747 1.72%
2003-05-07 0 0.580 0.560 0.580 0.560 0.580 1,548,000 876,480 0.5662 0.580 0.560 0.580 0.560 0.580 1,548,000 0.5662 1.75%
2003-05-06 0 0.570 0.560 0.570 0.570 0.570 138,000 78,660 0.5700 0.570 0.560 0.570 0.570 0.570 138,000 0.5700 0.00%
2003-05-05 0 0.570 0.550 0.570 0.570 0.570 200,000 114,000 0.5700 0.570 0.550 0.570 0.570 0.570 200,000 0.5700 0.00%
2003-05-02 0 0.570 0.570 0.580 0.540 0.580 311,520 172,660 0.5543 0.570 0.570 0.580 0.540 0.580 311,520 0.5543 3.64%
2003-04-30 0 0.550 0.520 0.550 0.530 0.550 466,000 251,000 0.5386 0.550 0.520 0.550 0.530 0.550 466,000 0.5386 1.85%
2003-04-29 0 0.540 0.520 0.540 0.530 0.540 676,000 364,680 0.5395 0.540 0.520 0.540 0.530 0.540 676,000 0.5395 1.89%
2003-04-28 0 0.530 0.440 0.530 0.500 0.530 6,000 3,060 0.5100 0.530 0.440 0.530 0.500 0.530 6,000 0.5100 -1.85%
2003-04-25 0 0.540 0.520 0.540 0.520 0.540 20,000 10,440 0.5220 0.540 0.520 0.540 0.520 0.540 20,000 0.5220 -1.82%
2003-04-24 0 0.550 0.500 0.550 0.530 0.570 600,000 326,400 0.5440 0.550 0.500 0.550 0.530 0.570 600,000 0.5440 -5.17%
2003-04-23 0 0.580 0.570 0.580 0.570 0.580 828,000 473,960 0.5724 0.580 0.570 0.580 0.570 0.580 828,000 0.5724 0.00%
2003-04-22 0 0.580 0.560 0.580 0.550 0.580 1,350,000 758,500 0.5619 0.580 0.560 0.580 0.550 0.580 1,350,000 0.5619 3.57%
2003-04-17 0 0.560 0.540 0.560 0.520 0.560 1,750,000 947,100 0.5412 0.560 0.540 0.560 0.520 0.560 1,750,000 0.5412 0.00%
2003-04-16 0 0.560 0.550 0.570 0.530 0.580 2,898,000 1,624,760 0.5606 0.560 0.550 0.570 0.530 0.580 2,898,000 0.5606 -1.75%
2003-04-15 0 0.570 0.560 0.570 0.560 0.580 2,648,000 1,508,980 0.5699 0.570 0.560 0.570 0.560 0.580 2,648,000 0.5699 -1.72%
2003-04-14 0 0.580 0.560 0.580 0.570 0.580 2,760,000 1,574,200 0.5704 0.580 0.560 0.580 0.570 0.580 2,760,000 0.5704 0.00%
2003-04-11 0 0.580 0.560 0.580 0.560 0.580 3,022,000 1,703,660 0.5638 0.580 0.560 0.580 0.560 0.580 3,022,000 0.5638 3.57%
2003-04-10 0 0.560 0.550 0.560 0.550 0.570 2,440,000 1,371,100 0.5619 0.560 0.550 0.560 0.550 0.570 2,440,000 0.5619 0.00%
2003-04-09 0 0.560 0.550 0.560 0.550 0.580 2,260,000 1,272,700 0.5631 0.560 0.550 0.560 0.550 0.580 2,260,000 0.5631 -3.45%
2003-04-08 0 0.580 0.560 0.580 0.560 0.580 2,400,000 1,372,100 0.5717 0.580 0.560 0.580 0.560 0.580 2,400,000 0.5717 0.00%
2003-04-07 0 0.580 0.570 0.580 0.570 0.580 2,850,000 1,634,700 0.5736 0.580 0.570 0.580 0.570 0.580 2,850,000 0.5736 0.00%
2003-04-04 0 0.580 0.560 0.580 0.560 0.580 2,318,000 1,323,540 0.5710 0.580 0.560 0.580 0.560 0.580 2,318,000 0.5710 0.00%
2003-04-03 0 0.580 0.570 0.580 0.580 0.580 2,590,000 1,502,200 0.5800 0.580 0.570 0.580 0.580 0.580 2,590,000 0.5800 0.00%
2003-04-02 0 0.580 0.560 0.580 0.570 0.590 2,710,000 1,569,200 0.5790 0.580 0.560 0.580 0.570 0.590 2,710,000 0.5790 1.75%
2003-04-01 0 0.570 0.550 0.570 0.560 0.570 1,120,000 637,580 0.5693 0.570 0.550 0.570 0.560 0.570 1,120,000 0.5693 -1.72%
2003-03-31 0 0.580 0.570 0.580 0.570 0.590 2,076,000 1,213,280 0.5844 0.580 0.570 0.580 0.570 0.590 2,076,000 0.5844 -3.33%
2003-03-28 0 0.600 0.590 0.600 0.590 0.610 1,828,000 1,096,920 0.6001 0.600 0.590 0.600 0.590 0.610 1,828,000 0.6001 -1.64%
2003-03-27 0 0.610 0.600 0.610 0.610 0.610 17,150,000 10,461,500 0.6100 0.610 0.600 0.610 0.610 0.610 17,150,000 0.6100 0.00%
2003-03-26 0 0.610 0.600 0.610 0.600 0.630 7,156,000 4,413,120 0.6167 0.610 0.600 0.610 0.600 0.630 7,156,000 0.6167 -1.61%
2003-03-25 0 0.620 0.600 0.620 0.610 0.620 6,608,000 4,031,060 0.6100 0.620 0.600 0.620 0.610 0.620 6,608,000 0.6100 0.00%
2003-03-24 0 0.620 0.600 0.620 0.610 0.630 6,122,000 3,780,640 0.6175 0.620 0.600 0.620 0.610 0.630 6,122,000 0.6175 -1.59%
2003-03-21 0 0.630 0.610 0.630 0.620 0.630 7,002,000 4,364,060 0.6233 0.630 0.610 0.630 0.620 0.630 7,002,000 0.6233 1.61%
2003-03-20 0 0.620 0.610 0.620 0.620 0.640 6,438,000 4,049,260 0.6290 0.620 0.610 0.620 0.620 0.640 6,438,000 0.6290 -1.59%
2003-03-19 0 0.630 0.620 0.630 0.620 0.630 6,760,000 4,206,500 0.6223 0.630 0.620 0.630 0.620 0.630 6,760,000 0.6223 1.61%
2003-03-18 0 0.620 0.610 0.620 0.620 0.630 4,600,000 2,865,900 0.6230 0.620 0.610 0.620 0.620 0.630 4,600,000 0.6230 -1.59%
2003-03-17 0 0.630 0.610 0.630 0.620 0.630 1,970,000 1,239,000 0.6289 0.630 0.610 0.630 0.620 0.630 1,970,000 0.6289 -1.56%
2003-03-14 0 0.640 0.630 0.640 0.640 0.640 450,000 288,000 0.6400 0.640 0.630 0.640 0.640 0.640 450,000 0.6400 1.59%
2003-03-13 0 0.630 0.620 0.630 0.630 0.640 7,740,000 4,908,300 0.6341 0.630 0.620 0.630 0.630 0.640 7,740,000 0.6341 -1.56%
2003-03-12 0 0.640 0.630 0.640 0.630 0.650 2,580,000 1,651,100 0.6400 0.640 0.630 0.640 0.630 0.650 2,580,000 0.6400 0.00%
2003-03-11 0 0.640 0.630 0.640 0.630 0.640 7,190,000 4,601,400 0.6400 0.640 0.630 0.640 0.630 0.640 7,190,000 0.6400 -1.54%
2003-03-10 0 0.650 0.630 0.650 0.630 0.650 8,848,000 5,662,740 0.6400 0.650 0.630 0.650 0.630 0.650 8,848,000 0.6400 0.00%
2003-03-07 0 0.650 0.630 0.650 0.630 0.660 8,320,000 5,404,900 0.6496 0.650 0.630 0.650 0.630 0.660 8,320,000 0.6496 -1.52%
2003-03-06 0 0.660 0.650 0.660 0.650 0.670 7,770,000 5,131,800 0.6605 0.660 0.650 0.660 0.650 0.670 7,770,000 0.6605 0.00%
2003-03-05 0 0.660 0.650 0.660 0.660 0.660 6,632,000 4,377,120 0.6600 0.660 0.650 0.660 0.660 0.660 6,632,000 0.6600 -1.49%
2003-03-04 0 0.670 0.660 0.670 0.660 0.670 5,740,000 3,845,600 0.6700 0.670 0.660 0.670 0.660 0.670 5,740,000 0.6700 0.00%
2003-03-03 0 0.670 0.660 0.670 0.670 0.680 6,534,000 4,377,980 0.6700 0.670 0.660 0.670 0.670 0.680 6,534,000 0.6700 0.00%
2003-02-28 0 0.670 0.650 0.670 0.650 0.680 7,270,000 4,851,300 0.6673 0.670 0.650 0.670 0.650 0.680 7,270,000 0.6673 1.52%
2003-02-27 0 0.660 0.650 0.670 0.660 0.660 5,960,000 3,933,600 0.6600 0.660 0.650 0.670 0.660 0.660 5,960,000 0.6600 0.00%
2003-02-26 0 0.660 0.650 0.660 0.650 0.670 5,466,000 3,603,000 0.6592 0.660 0.650 0.660 0.650 0.670 5,466,000 0.6592 0.00%
2003-02-25 0 0.660 0.650 0.660 0.660 0.680 5,718,000 3,831,560 0.6701 0.660 0.650 0.660 0.660 0.680 5,718,000 0.6701 -1.49%
2003-02-24 0 0.670 0.670 0.680 0.670 0.680 6,684,000 4,505,920 0.6741 0.670 0.670 0.680 0.670 0.680 6,684,000 0.6741 0.00%
2003-02-21 0 0.670 0.660 0.680 0.670 0.680 5,244,000 3,529,320 0.6730 0.670 0.660 0.680 0.670 0.680 5,244,000 0.6730 -1.47%
2003-02-20 0 0.680 0.670 0.680 0.670 0.680 8,670,000 5,882,400 0.6785 0.680 0.670 0.680 0.670 0.680 8,670,000 0.6785 1.49%
2003-02-19 0 0.670 0.660 0.670 0.670 0.680 2,720,000 1,824,400 0.6707 0.670 0.660 0.670 0.670 0.680 2,720,000 0.6707 -1.47%
2003-02-18 0 0.680 0.660 0.680 0.650 0.680 8,490,000 5,636,800 0.6639 0.680 0.660 0.680 0.650 0.680 8,490,000 0.6639 1.49%
2003-02-17 0 0.670 0.650 0.670 0.640 0.670 6,004,000 4,003,380 0.6668 0.670 0.650 0.670 0.640 0.670 6,004,000 0.6668 0.00%
2003-02-14 0 0.670 0.650 0.670 0.650 0.690 17,924,000 12,147,760 0.6777 0.670 0.650 0.670 0.650 0.690 17,924,000 0.6777 -2.90%
2003-02-13 0 0.690 0.680 0.690 0.680 0.690 28,968,000 19,975,120 0.6896 0.690 0.680 0.690 0.680 0.690 28,968,000 0.6896 0.00%
2003-02-12 0 0.690 0.680 0.690 0.680 0.690 28,368,000 19,570,920 0.6899 0.690 0.680 0.690 0.680 0.690 28,368,000 0.6899 0.00%
2003-02-11 0 0.690 0.680 0.690 0.690 0.690 26,180,000 18,064,200 0.6900 0.690 0.680 0.690 0.690 0.690 26,180,000 0.6900 -1.43%
2003-02-10 0 0.700 0.690 0.700 0.690 0.700 36,638,000 25,826,700 0.7049 0.700 0.690 0.700 0.690 0.700 36,638,000 0.7049 0.00%
2003-02-07 0 0.700 0.690 0.700 0.700 0.710 23,812,000 16,735,500 0.7028 0.700 0.690 0.700 0.700 0.710 23,812,000 0.7028 0.00%
2003-02-06 0 0.700 0.700 0.710 0.700 0.710 22,942,000 16,284,320 0.7098 0.700 0.700 0.710 0.700 0.710 22,942,000 0.7098 -1.41%
2003-02-05 0 0.710 0.700 0.710 0.700 0.710 23,422,000 16,625,620 0.7098 0.710 0.700 0.710 0.700 0.710 23,422,000 0.7098 0.00%
2003-02-04 0 0.710 0.700 0.720 0.710 0.720 21,888,000 15,559,180 0.7109 0.710 0.700 0.720 0.710 0.720 21,888,000 0.7109 0.00%
2003-01-30 0 0.710 0.700 0.720 0.700 0.710 22,718,000 16,119,980 0.7096 0.710 0.700 0.720 0.700 0.710 22,718,000 0.7096 0.00%
2003-01-29 0 0.710 0.700 0.710 0.700 0.710 24,742,000 17,559,520 0.7097 0.710 0.700 0.710 0.700 0.710 24,742,000 0.7097 -1.39%
2003-01-28 0 0.720 0.700 0.720 0.700 0.720 23,828,000 16,914,280 0.7098 0.720 0.700 0.720 0.700 0.720 23,828,000 0.7098 0.00%
2003-01-27 0 0.720 0.700 0.720 0.710 0.720 29,800,000 21,159,000 0.7100 0.720 0.700 0.720 0.710 0.720 29,800,000 0.7100 0.00%
2003-01-24 0 0.720 0.700 0.720 0.700 0.720 24,912,000 17,730,420 0.7117 0.720 0.700 0.720 0.700 0.720 24,912,000 0.7117 0.00%
2003-01-23 0 0.720 0.710 0.720 0.720 0.720 24,586,000 17,701,920 0.7200 0.720 0.710 0.720 0.720 0.720 24,586,000 0.7200 0.00%
2003-01-22 0 0.720 0.710 0.720 0.710 0.730 26,694,000 19,219,580 0.7200 0.720 0.710 0.720 0.710 0.730 26,694,000 0.7200 -1.37%
2003-01-21 0 0.730 0.710 0.730 0.720 0.730 25,358,000 18,261,360 0.7201 0.730 0.710 0.730 0.720 0.730 25,358,000 0.7201 1.39%
2003-01-20 0 0.720 0.710 0.730 0.720 0.720 26,138,000 18,819,360 0.7200 0.720 0.710 0.730 0.720 0.720 26,138,000 0.7200 0.00%
2003-01-17 0 0.720 0.710 0.730 0.720 0.720 26,126,000 18,810,720 0.7200 0.720 0.710 0.730 0.720 0.720 26,126,000 0.7200 0.00%
2003-01-16 0 0.720 0.710 0.730 0.720 0.720 25,986,000 18,709,920 0.7200 0.720 0.710 0.730 0.720 0.720 25,986,000 0.7200 0.00%
2003-01-15 0 0.720 0.720 0.730 0.720 0.720 25,280,000 18,201,600 0.7200 0.720 0.720 0.730 0.720 0.720 25,280,000 0.7200 0.00%
2003-01-14 0 0.720 0.710 0.720 0.720 0.720 25,990,000 18,712,800 0.7200 0.720 0.710 0.720 0.720 0.720 25,990,000 0.7200 -1.37%
2003-01-13 0 0.730 0.720 0.730 0.720 0.730 25,718,000 18,517,960 0.7200 0.730 0.720 0.730 0.720 0.730 25,718,000 0.7200 0.00%
2003-01-10 0 0.730 0.710 0.730 0.720 0.730 26,588,000 19,143,760 0.7200 0.730 0.710 0.730 0.720 0.730 26,588,000 0.7200 0.00%
2003-01-09 0 0.730 0.710 0.730 0.720 0.730 26,418,000 19,021,460 0.7200 0.730 0.710 0.730 0.720 0.730 26,418,000 0.7200 1.39%
2003-01-08 0 0.720 0.710 0.720 0.720 0.720 26,138,000 18,819,360 0.7200 0.720 0.710 0.720 0.720 0.720 26,138,000 0.7200 0.00%
2003-01-07 0 0.720 0.710 0.720 0.710 0.730 26,238,000 18,818,460 0.7172 0.720 0.710 0.720 0.710 0.730 26,238,000 0.7172 -1.37%
2003-01-06 0 0.730 0.710 0.730 0.720 0.730 26,140,000 18,837,200 0.7206 0.730 0.710 0.730 0.720 0.730 26,140,000 0.7206 0.00%
2003-01-03 0 0.730 0.710 0.730 0.720 0.730 26,354,000 18,982,960 0.7203 0.730 0.710 0.730 0.720 0.730 26,354,000 0.7203 0.00%
2003-01-02 0 0.730 0.710 0.730 0.710 0.730 26,778,000 19,280,020 0.7200 0.730 0.710 0.730 0.710 0.730 26,778,000 0.7200 0.00%
2002-12-31 0 0.730 0.710 0.730 0.720 0.730 7,480,000 5,385,900 0.7200 0.730 0.710 0.730 0.720 0.730 7,480,000 0.7200 0.00%
2002-12-30 0 0.730 0.710 0.730 0.720 0.730 19,350,000 13,966,600 0.7218 0.730 0.710 0.730 0.720 0.730 19,350,000 0.7218 -1.35%
2002-12-27 0 0.740 0.720 0.740 0.720 0.740 27,162,000 19,874,960 0.7317 0.740 0.720 0.740 0.720 0.740 27,162,000 0.7317 0.00%
2002-12-24 0 0.740 0.720 0.740 0.730 0.740 7,984,000 5,844,820 0.7321 0.740 0.720 0.740 0.730 0.740 7,984,000 0.7321 1.37%
2002-12-23 0 0.730 0.710 0.730 0.720 0.740 18,112,000 13,209,960 0.7293 0.730 0.710 0.730 0.720 0.740 18,112,000 0.7293 -1.35%
2002-12-20 0 0.740 0.730 0.740 0.730 0.750 24,840,000 18,341,700 0.7384 0.740 0.730 0.740 0.730 0.750 24,840,000 0.7384 1.37%
2002-12-19 0 0.730 0.710 0.730 0.720 0.730 23,796,000 17,133,620 0.7200 0.730 0.710 0.730 0.720 0.730 23,796,000 0.7200 0.00%
2002-12-18 0 0.730 0.720 0.730 0.720 0.730 22,770,000 16,526,100 0.7258 0.730 0.720 0.730 0.720 0.730 22,770,000 0.7258 -1.35%
2002-12-17 0 0.740 0.720 0.740 0.720 0.750 22,350,000 16,488,300 0.7377 0.740 0.720 0.740 0.720 0.750 22,350,000 0.7377 1.37%
2002-12-16 0 0.730 0.710 0.730 0.720 0.730 21,740,000 15,866,200 0.7298 0.730 0.710 0.730 0.720 0.730 21,740,000 0.7298 0.00%
2002-12-13 0 0.730 0.720 0.730 0.730 0.730 20,750,000 15,147,500 0.7300 0.730 0.720 0.730 0.730 0.730 20,750,000 0.7300 0.00%
2002-12-12 0 0.730 0.720 0.730 0.720 0.740 20,696,000 15,246,700 0.7367 0.730 0.720 0.730 0.720 0.740 20,696,000 0.7367 0.00%
2002-12-11 0 0.730 0.720 0.730 0.730 0.730 20,330,000 14,840,900 0.7300 0.730 0.720 0.730 0.730 0.730 20,330,000 0.7300 -1.35%
2002-12-10 0 0.740 0.720 0.740 0.720 0.740 20,370,000 14,885,600 0.7308 0.740 0.720 0.740 0.720 0.740 20,370,000 0.7308 -1.33%
2002-12-09 0 0.750 0.730 0.750 0.730 0.750 20,134,000 15,039,640 0.7470 0.750 0.730 0.750 0.730 0.750 20,134,000 0.7470 1.35%
2002-12-06 0 0.740 0.730 0.740 0.740 0.740 19,830,000 14,674,200 0.7400 0.740 0.730 0.740 0.740 0.740 19,830,000 0.7400 -1.33%
2002-12-05 0 0.750 0.730 0.750 0.730 0.750 19,450,000 14,494,740 0.7452 0.750 0.730 0.750 0.730 0.750 19,450,000 0.7452 0.00%
2002-12-04 0 0.750 0.740 0.750 0.740 0.780 20,660,000 15,705,400 0.7602 0.750 0.740 0.750 0.740 0.780 20,660,000 0.7602 0.00%
2002-12-03 0 0.750 0.730 0.750 0.730 0.750 19,050,000 14,096,600 0.7400 0.750 0.730 0.750 0.730 0.750 19,050,000 0.7400 0.00%
2002-12-02 0 0.750 0.730 0.750 0.740 0.750 19,318,000 14,329,920 0.7418 0.750 0.730 0.750 0.740 0.750 19,318,000 0.7418 0.00%
2002-11-29 0 0.750 0.730 0.750 0.730 0.770 18,556,000 14,085,200 0.7591 0.750 0.730 0.750 0.730 0.770 18,556,000 0.7591 -3.85%
2002-11-28 0 0.780 0.760 0.780 0.760 0.780 18,532,000 14,316,080 0.7725 0.780 0.760 0.780 0.760 0.780 18,532,000 0.7725 0.00%
2002-11-27 0 0.780 0.760 0.780 0.770 0.780 18,296,000 14,220,220 0.7772 0.780 0.760 0.780 0.770 0.780 18,296,000 0.7772 -1.27%
2002-11-26 0 0.790 0.770 0.790 0.780 0.790 18,047,832 14,094,096 0.7809 0.790 0.770 0.790 0.780 0.790 18,047,832 0.7809 0.00%
2002-11-25 0 0.790 0.780 0.800 0.780 0.790 18,066,000 14,101,480 0.7806 0.790 0.780 0.800 0.780 0.790 18,066,000 0.7806 1.28%
2002-11-22 0 0.780 0.760 0.780 0.750 0.780 18,024,000 13,778,440 0.7644 0.780 0.760 0.780 0.750 0.780 18,024,000 0.7644 2.63%
2002-11-21 0 0.760 0.740 0.760 0.730 0.760 21,950,000 16,361,600 0.7454 0.760 0.740 0.760 0.730 0.760 21,950,000 0.7454 2.70%
2002-11-20 0 0.740 0.720 0.740 0.730 0.740 29,720,000 21,701,100 0.7302 0.740 0.720 0.740 0.730 0.740 29,720,000 0.7302 0.00%
2002-11-19 0 0.740 0.730 0.740 0.730 0.740 30,144,000 22,035,880 0.7310 0.740 0.730 0.740 0.730 0.740 30,144,000 0.7310 0.00%
2002-11-18 0 0.740 0.720 0.740 0.720 0.740 28,058,000 20,487,340 0.7302 0.740 0.720 0.740 0.720 0.740 28,058,000 0.7302 1.37%
2002-11-15 0 0.730 0.710 0.730 0.660 0.750 27,296,000 20,038,320 0.7341 0.730 0.710 0.730 0.660 0.750 27,296,000 0.7341 -2.67%
2002-11-14 0 0.750 0.740 0.750 0.740 0.760 22,242,000 16,799,320 0.7553 0.750 0.740 0.750 0.740 0.760 22,242,000 0.7553 0.00%
2002-11-13 0 0.750 0.740 0.760 0.740 0.750 19,770,000 14,827,000 0.7500 0.750 0.740 0.760 0.740 0.750 19,770,000 0.7500 0.00%
2002-11-12 0 0.750 0.740 0.750 0.740 0.750 18,484,000 13,861,000 0.7499 0.750 0.740 0.750 0.740 0.750 18,484,000 0.7499 -1.32%
2002-11-11 0 0.760 0.740 0.760 0.750 0.770 25,686,000 19,469,000 0.7580 0.760 0.740 0.760 0.750 0.770 25,686,000 0.7580 -1.30%
2002-11-08 0 0.770 0.760 0.770 0.750 0.770 41,186,000 31,944,360 0.7756 0.770 0.760 0.770 0.750 0.770 41,186,000 0.7756 0.00%
2002-11-07 0 0.770 0.760 0.770 0.760 0.780 25,878,000 19,929,520 0.7701 0.770 0.760 0.770 0.760 0.780 25,878,000 0.7701 0.00%
2002-11-06 0 0.770 0.760 0.770 0.760 0.770 25,628,000 19,731,560 0.7699 0.770 0.760 0.770 0.760 0.770 25,628,000 0.7699 0.00%
2002-11-05 0 0.770 0.760 0.780 0.770 0.780 25,230,000 19,427,600 0.7700 0.770 0.760 0.780 0.770 0.780 25,230,000 0.7700 -1.28%
2002-11-04 0 0.780 0.760 0.780 0.770 0.780 25,700,000 19,813,420 0.7710 0.780 0.760 0.780 0.770 0.780 25,700,000 0.7710 1.30%
2002-11-01 0 0.770 0.760 0.770 0.770 0.780 24,958,000 19,218,160 0.7700 0.770 0.760 0.770 0.770 0.780 24,958,000 0.7700 -1.28%
2002-10-31 0 0.780 0.760 0.780 0.770 0.780 24,862,000 19,263,660 0.7748 0.780 0.760 0.780 0.770 0.780 24,862,000 0.7748 1.30%
2002-10-30 0 0.770 0.760 0.780 0.760 0.770 24,262,000 18,675,740 0.7698 0.770 0.760 0.780 0.760 0.770 24,262,000 0.7698 0.00%
2002-10-29 0 0.770 0.760 0.770 0.770 0.780 23,628,000 18,352,520 0.7767 0.770 0.760 0.770 0.770 0.780 23,628,000 0.7767 0.00%
2002-10-28 0 0.770 0.760 0.770 0.770 0.780 22,624,000 17,515,620 0.7742 0.770 0.760 0.770 0.770 0.780 22,624,000 0.7742 -1.28%
2002-10-25 0 0.780 0.760 0.780 0.770 0.780 21,970,000 16,948,900 0.7715 0.780 0.760 0.780 0.770 0.780 21,970,000 0.7715 -1.27%
2002-10-24 0 0.790 0.770 0.790 0.780 0.790 21,180,000 16,520,900 0.7800 0.790 0.770 0.790 0.780 0.790 21,180,000 0.7800 0.00%
2002-10-23 0 0.790 0.770 0.790 0.780 0.790 22,710,000 17,735,100 0.7809 0.790 0.770 0.790 0.780 0.790 22,710,000 0.7809 0.00%
2002-10-22 0 0.790 0.770 0.790 0.770 0.790 21,936,000 17,123,240 0.7806 0.790 0.770 0.790 0.770 0.790 21,936,000 0.7806 0.00%
2002-10-21 0 0.790 0.770 0.790 0.780 0.800 18,960,000 14,957,900 0.7889 0.790 0.770 0.790 0.780 0.800 18,960,000 0.7889 -1.25%
2002-10-18 0 0.800 0.780 0.800 0.790 0.800 20,700,000 16,362,000 0.7904 0.800 0.780 0.800 0.790 0.800 20,700,000 0.7904 0.00%
2002-10-17 0 0.800 0.780 0.800 0.780 0.800 19,936,000 15,750,940 0.7901 0.800 0.780 0.800 0.780 0.800 19,936,000 0.7901 0.00%
2002-10-16 0 0.800 0.780 0.800 0.780 0.820 20,776,000 16,526,200 0.7954 0.800 0.780 0.800 0.780 0.820 20,776,000 0.7954 -1.23%
2002-10-15 0 0.810 0.790 0.800 0.790 0.810 16,936,000 13,487,880 0.7964 0.810 0.790 0.800 0.790 0.810 16,936,000 0.7964 2.53%
2002-10-11 0 0.790 0.770 0.790 0.770 0.790 14,404,000 11,274,200 0.7827 0.790 0.770 0.790 0.770 0.790 14,404,000 0.7827 1.28%
2002-10-10 0 0.780 0.760 0.780 0.750 0.780 13,456,000 10,235,460 0.7607 0.780 0.760 0.780 0.750 0.780 13,456,000 0.7607 0.00%
2002-10-09 0 0.780 0.760 0.780 0.760 0.790 11,822,000 9,105,240 0.7702 0.780 0.760 0.780 0.760 0.790 11,822,000 0.7702 0.00%
2002-10-08 0 0.780 0.770 0.780 0.770 0.810 12,014,000 9,522,920 0.7927 0.780 0.770 0.780 0.770 0.810 12,014,000 0.7927 -3.70%
2002-10-07 0 0.810 0.790 0.810 0.800 0.820 21,930,000 17,761,700 0.8099 0.810 0.790 0.810 0.800 0.820 21,930,000 0.8099 -1.22%
2002-10-04 0 0.820 0.810 0.820 0.800 0.820 20,338,000 16,477,620 0.8102 0.820 0.810 0.820 0.800 0.820 20,338,000 0.8102 1.23%
2002-10-03 0 0.810 0.810 0.820 0.810 0.840 21,420,000 17,563,100 0.8199 0.810 0.810 0.820 0.810 0.840 21,420,000 0.8199 -3.57%
2002-10-02 0 0.840 0.820 0.840 0.830 0.850 22,546,000 18,784,740 0.8332 0.840 0.820 0.840 0.830 0.850 22,546,000 0.8332 0.00%
2002-09-30 0 0.840 0.820 0.850 0.820 0.840 169,962,000 139,628,540 0.8215 0.840 0.820 0.850 0.820 0.840 169,962,000 0.8215 0.00%
2002-09-27 0 0.840 0.820 0.840 0.820 0.860 20,850,000 17,501,020 0.8394 0.840 0.820 0.840 0.820 0.860 20,850,000 0.8394 0.00%
2002-09-26 0 0.840 0.820 0.840 0.820 0.840 17,578,000 14,588,640 0.8299 0.840 0.820 0.840 0.820 0.840 17,578,000 0.8299 1.20%
2002-09-25 0 0.830 0.810 0.830 0.810 0.830 17,668,000 14,480,720 0.8196 0.830 0.810 0.830 0.810 0.830 17,668,000 0.8196 0.00%
2002-09-24 0 0.830 0.810 0.830 0.810 0.840 17,690,000 14,532,800 0.8215 0.830 0.810 0.830 0.810 0.840 17,690,000 0.8215 -1.19%
2002-09-23 0 0.840 0.830 0.840 0.830 0.840 16,300,000 13,682,160 0.8394 0.840 0.830 0.840 0.830 0.840 16,300,000 0.8394 1.20%
2002-09-20 0 0.830 0.820 0.830 0.820 0.830 16,830,000 13,968,500 0.8300 0.830 0.820 0.830 0.820 0.830 16,830,000 0.8300 -1.19%
2002-09-19 0 0.840 0.830 0.840 0.830 0.840 16,068,000 13,494,840 0.8399 0.840 0.830 0.840 0.830 0.840 16,068,000 0.8399 0.00%
2002-09-18 0 0.840 0.820 0.840 0.830 0.850 15,040,000 12,589,660 0.8371 0.840 0.820 0.840 0.830 0.850 15,040,000 0.8371 -1.18%
2002-09-17 0 0.850 0.830 0.850 0.830 0.850 15,038,000 12,660,000 0.8419 0.850 0.830 0.850 0.830 0.850 15,038,000 0.8419 1.19%
2002-09-16 0 0.840 0.830 0.840 0.840 0.850 14,430,000 12,191,800 0.8449 0.840 0.830 0.840 0.840 0.850 14,430,000 0.8449 -1.18%
2002-09-13 0 0.850 0.830 0.850 0.840 0.860 14,032,000 11,935,800 0.8506 0.850 0.830 0.850 0.840 0.860 14,032,000 0.8506 -2.30%
2002-09-12 0 0.870 0.850 0.870 0.850 0.870 13,052,000 11,220,520 0.8597 0.870 0.850 0.870 0.850 0.870 13,052,000 0.8597 0.00%
2002-09-11 0 0.870 0.850 0.870 0.860 0.870 9,846,000 8,550,720 0.8684 0.870 0.850 0.870 0.860 0.870 9,846,000 0.8684 0.00%
2002-09-10 0 0.870 0.850 0.870 0.850 0.870 172,726,000 142,166,760 0.8231 0.870 0.850 0.870 0.850 0.870 172,726,000 0.8231 1.16%
2002-09-09 0 0.860 0.850 0.860 0.850 0.870 12,980,000 11,187,700 0.8619 0.860 0.850 0.860 0.850 0.870 12,980,000 0.8619 1.18%
2002-09-06 0 0.850 0.840 0.850 0.840 0.860 12,688,000 10,815,380 0.8524 0.850 0.840 0.850 0.840 0.860 12,688,000 0.8524 -1.16%
2002-09-05 0 0.860 0.840 0.860 0.850 0.860 11,694,000 9,983,300 0.8537 0.860 0.840 0.860 0.850 0.860 11,694,000 0.8537 1.18%
2002-09-04 0 0.850 0.830 0.850 0.840 0.850 12,432,000 10,510,300 0.8454 0.850 0.830 0.850 0.840 0.850 12,432,000 0.8454 0.00%
2002-09-03 0 0.850 0.830 0.850 0.840 0.850 13,362,000 11,352,900 0.8496 0.850 0.830 0.850 0.840 0.850 13,362,000 0.8496 1.19%
2002-09-02 0 0.840 0.830 0.840 0.830 0.870 12,282,000 10,484,460 0.8536 0.840 0.830 0.840 0.830 0.870 12,282,000 0.8536 -1.18%
2002-08-30 0 0.850 0.850 0.860 0.850 0.890 11,940,000 10,393,000 0.8704 0.850 0.850 0.860 0.850 0.890 11,940,000 0.8704 -3.41%
2002-08-29 0 0.880 0.870 0.880 0.880 0.900 8,698,000 7,706,340 0.8860 0.880 0.870 0.880 0.880 0.900 8,698,000 0.8860 -2.22%
2002-08-28 0 0.900 0.880 0.900 0.890 0.900 9,580,000 8,560,120 0.8935 0.900 0.880 0.900 0.890 0.900 9,580,000 0.8935 0.00%
2002-08-27 0 0.900 0.890 0.900 0.890 0.910 8,872,000 7,994,860 0.9011 0.900 0.890 0.900 0.890 0.910 8,872,000 0.9011 0.00%
2002-08-26 0 0.900 0.890 0.910 0.890 0.920 9,854,000 8,924,540 0.9057 0.900 0.890 0.910 0.890 0.920 9,854,000 0.9057 0.00%
2002-08-23 0 0.900 0.880 0.900 0.880 0.910 12,598,000 11,274,080 0.8949 0.900 0.880 0.900 0.880 0.910 12,598,000 0.8949 2.27%
2002-08-22 0 0.880 0.860 0.880 0.870 0.890 10,244,000 8,962,720 0.8749 0.880 0.860 0.880 0.870 0.890 10,244,000 0.8749 0.00%
2002-08-21 0 0.880 0.870 0.880 0.860 0.880 10,550,000 9,174,500 0.8696 0.880 0.870 0.880 0.860 0.880 10,550,000 0.8696 2.33%
2002-08-20 0 0.860 0.840 0.860 0.850 0.870 9,832,000 8,466,960 0.8612 0.860 0.840 0.860 0.850 0.870 9,832,000 0.8612 0.00%
2002-08-19 0 0.860 0.840 0.860 0.850 0.860 8,800,000 7,527,700 0.8554 0.860 0.840 0.860 0.850 0.860 8,800,000 0.8554 1.18%
2002-08-16 0 0.850 0.840 0.850 0.850 0.870 7,780,000 6,655,400 0.8554 0.850 0.840 0.850 0.850 0.870 7,780,000 0.8554 -1.16%
2002-08-15 0 0.860 0.850 0.860 0.850 0.870 8,762,000 7,560,240 0.8628 0.860 0.850 0.860 0.850 0.870 8,762,000 0.8628 0.00%
2002-08-14 0 0.860 0.840 0.860 0.850 0.860 6,990,000 5,981,700 0.8558 0.860 0.840 0.860 0.850 0.860 6,990,000 0.8558 0.00%
2002-08-13 0 0.860 0.850 0.860 0.860 0.870 7,010,000 6,060,900 0.8646 0.860 0.850 0.860 0.860 0.870 7,010,000 0.8646 0.00%
2002-08-12 0 0.860 0.860 0.870 0.860 0.890 7,090,000 6,207,340 0.8755 0.860 0.860 0.870 0.860 0.890 7,090,000 0.8755 -2.27%
2002-08-09 0 0.880 0.860 0.880 0.870 0.880 5,098,000 4,485,200 0.8798 0.880 0.860 0.880 0.870 0.880 5,098,000 0.8798 1.15%
2002-08-08 0 0.870 0.860 0.870 0.860 0.890 5,494,000 4,814,700 0.8764 0.870 0.860 0.870 0.860 0.890 5,494,000 0.8764 -1.14%
2002-08-07 0 0.880 0.860 0.880 0.860 0.890 6,560,000 5,763,640 0.8786 0.880 0.860 0.880 0.860 0.890 6,560,000 0.8786 2.33%
2002-08-06 0 0.860 0.840 0.860 0.850 0.870 3,934,000 3,388,760 0.8614 0.860 0.840 0.860 0.850 0.870 3,934,000 0.8614 -1.15%
2002-08-05 0 0.870 0.860 0.870 0.870 0.880 5,840,000 5,120,220 0.8768 0.870 0.860 0.870 0.870 0.880 5,840,000 0.8768 -1.14%
2002-08-02 0 0.880 0.870 0.890 0.870 0.900 7,586,000 6,723,220 0.8863 0.880 0.870 0.890 0.870 0.900 7,586,000 0.8863 -2.22%
2002-08-01 0 0.900 0.880 0.900 0.880 0.900 7,780,000 6,962,400 0.8949 0.900 0.880 0.900 0.880 0.900 7,780,000 0.8949 0.00%
2002-07-31 0 0.900 0.880 0.900 0.890 0.900 8,538,000 7,601,820 0.8904 0.900 0.880 0.900 0.890 0.900 8,538,000 0.8904 1.12%
2002-07-30 0 0.890 0.890 0.900 0.890 0.930 18,596,000 17,018,400 0.9152 0.890 0.890 0.900 0.890 0.930 18,596,000 0.9152 1.14%
2002-07-29 0 0.880 0.880 0.890 0.830 0.900 13,938,000 12,157,240 0.8722 0.880 0.880 0.890 0.830 0.900 13,938,000 0.8722 6.02%
2002-07-26 0 0.830 0.810 0.830 0.810 0.840 5,534,000 4,595,820 0.8305 0.830 0.810 0.830 0.810 0.840 5,534,000 0.8305 -2.35%
2002-07-25 0 0.850 0.820 0.850 0.830 0.860 7,510,000 6,371,640 0.8484 0.850 0.820 0.850 0.830 0.860 7,510,000 0.8484 0.00%
2002-07-24 0 0.850 0.830 0.850 0.820 0.850 6,990,000 5,869,060 0.8396 0.850 0.830 0.850 0.820 0.850 6,990,000 0.8396 1.19%
2002-07-23 0 0.840 0.830 0.840 0.820 0.850 4,897,609 4,076,915 0.8324 0.840 0.830 0.840 0.820 0.850 4,897,609 0.8324 1.20%
2002-07-22 0 0.830 0.830 0.840 0.770 0.840 11,372,000 9,149,100 0.8045 0.830 0.830 0.840 0.770 0.840 11,372,000 0.8045 -3.49%
2002-07-19 0 0.860 0.850 0.860 0.850 0.890 3,524,000 3,042,320 0.8633 0.860 0.850 0.860 0.850 0.890 3,524,000 0.8633 -5.49%
2002-07-18 0 0.910 0.890 0.900 0.890 0.920 2,202,000 1,986,640 0.9022 0.910 0.890 0.900 0.890 0.920 2,202,000 0.9022 1.11%
2002-07-17 0 0.900 0.880 0.900 0.870 0.900 2,142,000 1,896,720 0.8855 0.900 0.880 0.900 0.870 0.900 2,142,000 0.8855 0.00%
2002-07-16 0 0.900 0.900 0.910 0.860 0.930 4,386,000 3,922,060 0.8942 0.900 0.900 0.910 0.860 0.930 4,386,000 0.8942 -3.23%
2002-07-15 0 0.930 0.930 0.940 0.920 0.970 10,770,000 10,249,560 0.9517 0.930 0.930 0.940 0.920 0.970 10,770,000 0.9517 0.00%
2002-07-12 0 0.930 0.920 0.930 0.810 0.930 15,992,000 14,384,820 0.8995 0.930 0.920 0.930 0.810 0.930 15,992,000 0.8995 14.81%
2002-07-11 0 0.810 0.800 0.810 0.810 0.820 614,000 498,940 0.8126 0.810 0.800 0.810 0.810 0.820 614,000 0.8126 -1.22%
2002-07-10 0 0.820 0.810 0.820 0.810 0.820 2,160,000 1,754,700 0.8124 0.820 0.810 0.820 0.810 0.820 2,160,000 0.8124 1.23%
2002-07-09 0 0.810 0.810 0.820 0.810 0.810 208,584 168,930 0.8099 0.810 0.810 0.820 0.810 0.810 208,584 0.8099 0.00%
2002-07-08 0 0.810 0.810 0.820 0.810 0.820 1,157,172 940,274 0.8126 0.810 0.810 0.820 0.810 0.820 1,157,172 0.8126 0.00%
2002-07-05 0 0.810 0.810 0.820 0.810 0.820 15,764,000 12,769,540 0.8100 0.810 0.810 0.820 0.810 0.820 15,764,000 0.8100 -1.22%
2002-07-04 0 0.820 0.810 0.820 0.810 0.820 790,000 642,400 0.8132 0.820 0.810 0.820 0.810 0.820 790,000 0.8132 1.23%
2002-07-03 0 0.810 0.810 0.820 0.810 0.820 558,480 453,190 0.8115 0.810 0.810 0.820 0.810 0.820 558,480 0.8115 0.00%
2002-07-02 0 0.810 0.810 0.820 0.810 0.820 550,000 446,500 0.8118 0.810 0.810 0.820 0.810 0.820 550,000 0.8118 0.00%
2002-06-28 0 0.810 0.810 0.820 0.810 0.820 1,008,000 825,280 0.8187 0.810 0.810 0.820 0.810 0.820 1,008,000 0.8187 -1.22%
2002-06-27 0 0.820 0.820 0.830 0.810 0.820 6,996,000 5,726,380 0.8185 0.820 0.820 0.830 0.810 0.820 6,996,000 0.8185 1.23%
2002-06-26 0 0.810 0.810 0.820 0.810 0.820 8,180,000 6,628,300 0.8103 0.810 0.810 0.820 0.810 0.820 8,180,000 0.8103 -1.22%
2002-06-25 0 0.820 0.810 0.820 0.810 0.820 456,000 372,860 0.8177 0.820 0.810 0.820 0.810 0.820 456,000 0.8177 0.00%
2002-06-24 0 0.820 0.810 0.820 0.810 0.820 890,000 727,300 0.8172 0.820 0.810 0.820 0.810 0.820 890,000 0.8172 1.23%
2002-06-21 0 0.810 0.810 0.820 0.810 0.810 1,786,000 1,446,660 0.8100 0.810 0.810 0.820 0.810 0.810 1,786,000 0.8100 0.00%
2002-06-20 0 0.810 0.800 0.810 0.790 0.810 4,372,000 3,512,580 0.8034 0.810 0.800 0.810 0.790 0.810 4,372,000 0.8034 0.00%
2002-06-19 0 0.810 0.800 0.810 0.760 0.810 12,528,000 9,842,520 0.7856 0.810 0.800 0.810 0.760 0.810 12,528,000 0.7856 1.25%
2002-06-18 0 0.800 0.790 0.800 0.800 0.820 6,116,000 4,943,460 0.8083 0.800 0.790 0.800 0.800 0.820 6,116,000 0.8083 -1.23%
2002-06-17 0 0.810 0.810 0.820 0.800 0.830 6,618,000 5,384,080 0.8136 0.810 0.810 0.820 0.800 0.830 6,618,000 0.8136 -1.22%
2002-06-14 0 0.820 0.820 0.830 0.820 0.840 10,468,000 8,607,560 0.8223 0.820 0.820 0.830 0.820 0.840 10,468,000 0.8223 -1.20%
2002-06-13 0 0.830 0.830 0.840 0.820 0.850 8,696,000 7,231,780 0.8316 0.830 0.830 0.840 0.820 0.850 8,696,000 0.8316 -1.19%
2002-06-12 0 0.840 0.830 0.840 0.840 0.860 7,234,000 6,089,200 0.8417 0.840 0.830 0.840 0.840 0.860 7,234,000 0.8417 -1.18%
2002-06-11 0 0.850 0.840 0.850 0.830 0.860 16,530,000 13,930,780 0.8428 0.850 0.840 0.850 0.830 0.860 16,530,000 0.8428 0.00%
2002-06-10 0 0.850 0.850 0.860 0.840 0.890 15,164,000 13,048,920 0.8605 0.850 0.850 0.860 0.840 0.890 15,164,000 0.8605 0.00%
2002-06-07 0 0.850 0.840 0.850 0.840 0.870 17,550,000 14,974,640 0.8533 0.850 0.840 0.850 0.840 0.870 17,550,000 0.8533 1.19%
2002-06-06 0 0.840 0.830 0.840 0.830 0.850 8,206,000 6,897,360 0.8405 0.840 0.830 0.840 0.830 0.850 8,206,000 0.8405 1.20%
2002-06-05 0 0.830 0.830 0.850 0.830 0.850 5,064,000 4,242,900 0.8379 0.830 0.830 0.850 0.830 0.850 5,064,000 0.8379 -1.19%
2002-06-04 0 0.840 0.840 0.850 0.830 0.850 4,234,000 3,555,100 0.8397 0.840 0.840 0.850 0.830 0.850 4,234,000 0.8397 0.00%
2002-06-03 0 0.840 0.840 0.850 0.840 0.860 6,374,000 5,419,760 0.8503 0.840 0.840 0.850 0.840 0.860 6,374,000 0.8503 -2.33%
2002-05-31 0 0.860 0.850 0.860 0.840 0.870 9,224,000 7,893,480 0.8558 0.860 0.850 0.860 0.840 0.870 9,224,000 0.8558 1.18%
2002-05-30 0 0.850 0.850 0.860 0.840 0.940 58,794,000 52,869,640 0.8992 0.850 0.850 0.860 0.840 0.940 58,794,000 0.8992 -2.30%
2002-05-29 0 0.870 0.870 0.880 0.830 0.910 48,069,588 42,686,890 0.8880 0.870 0.870 0.880 0.830 0.910 48,069,588 0.8880 4.82%
2002-05-28 0 0.830 0.830 0.840 0.830 0.840 4,090,000 3,408,720 0.8334 0.830 0.830 0.840 0.830 0.840 4,090,000 0.8334 0.00%
2002-05-27 0 0.830 0.830 0.840 0.830 0.850 4,722,000 3,951,780 0.8369 0.830 0.830 0.840 0.830 0.850 4,722,000 0.8369 -2.35%
2002-05-24 0 0.850 0.840 0.860 0.850 0.870 3,702,000 3,155,940 0.8525 0.850 0.840 0.860 0.850 0.870 3,702,000 0.8525 0.00%
2002-05-23 0 0.850 0.850 0.860 0.840 0.860 4,090,800 3,477,308 0.8500 0.850 0.850 0.860 0.840 0.860 4,090,800 0.8500 0.00%
2002-05-22 0 0.850 0.840 0.850 0.850 0.860 2,856,000 2,437,460 0.8535 0.850 0.840 0.850 0.850 0.860 2,856,000 0.8535 0.00%
2002-05-21 0 0.850 0.850 0.860 0.850 0.860 3,390,000 2,903,320 0.8564 0.850 0.850 0.860 0.850 0.860 3,390,000 0.8564 -2.30%
2002-05-17 0 0.870 0.860 0.870 0.860 0.880 4,930,000 4,274,180 0.8670 0.870 0.860 0.870 0.860 0.880 4,930,000 0.8670 -1.14%
2002-05-16 0 0.880 0.870 0.880 0.850 0.880 3,500,000 3,032,300 0.8664 0.880 0.870 0.880 0.850 0.880 3,500,000 0.8664 2.33%
2002-05-15 0 0.860 0.850 0.860 0.840 0.860 1,443,000 1,225,930 0.8496 0.860 0.850 0.860 0.840 0.860 1,443,000 0.8496 1.18%
2002-05-14 0 0.850 0.840 0.850 0.820 0.870 6,742,000 5,707,140 0.8465 0.850 0.840 0.850 0.820 0.870 6,742,000 0.8465 -1.16%
2002-05-13 0 0.860 0.860 0.880 0.860 0.900 6,208,188 5,491,540 0.8846 0.860 0.860 0.880 0.860 0.900 6,208,188 0.8846 -3.37%
2002-05-10 0 0.890 0.890 0.900 0.880 0.900 4,402,000 3,909,840 0.8882 0.890 0.890 0.900 0.880 0.900 4,402,000 0.8882 2.30%
2002-05-09 0 0.870 0.870 0.880 0.870 0.920 10,432,000 9,355,500 0.8968 0.870 0.870 0.880 0.870 0.920 10,432,000 0.8968 -3.33%
2002-05-08 0 0.900 0.900 0.910 0.870 0.930 25,953,760 23,280,421 0.8970 0.900 0.900 0.910 0.870 0.930 25,953,760 0.8970 4.65%
2002-05-07 0 0.860 0.860 0.870 0.860 0.930 28,241,156 25,239,006 0.8937 0.860 0.860 0.870 0.860 0.930 28,241,156 0.8937 -7.53%
2002-05-06 0 0.930 0.930 0.940 0.910 1.130 39,736,336 39,696,436 0.9990 0.930 0.930 0.940 0.910 1.130 39,736,336 0.9990 5.68%
2002-05-03 1 0.880 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2002-05-02 1 0.880 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2002-04-30 1 0.880 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2002-04-29 1 0.880 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2002-04-26 1 0.880 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2002-04-25 1 0.880 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2002-04-24 1 0.880 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2002-04-23 0 0.880 0.880 0.890 0.880 1.000 18,284,000 17,143,180 0.9376 0.880 0.880 0.890 0.880 1.000 18,284,000 0.9376 -1.12%
2002-04-22 0 0.890 0.870 0.890 0.880 0.920 3,971,720 3,556,245 0.8954 0.890 0.870 0.890 0.880 0.920 3,971,720 0.8954 -1.11%
2002-04-19 0 0.900 0.900 0.910 0.840 0.950 6,974,000 6,322,300 0.9066 0.900 0.900 0.910 0.840 0.950 6,974,000 0.9066 7.14%
2002-04-18 0 0.840 0.820 0.840 0.760 0.910 4,612,000 3,898,880 0.8454 0.840 0.820 0.840 0.760 0.910 4,612,000 0.8454 10.53%
2002-04-17 0 0.760 0.730 0.760 0.750 0.760 500,000 377,500 0.7550 0.760 0.730 0.760 0.750 0.760 500,000 0.7550 2.70%
2002-04-16 0 0.740 0.660 0.750 - - 0 0 - 0.740 0.660 0.750 - - 0 - 0.00%
2002-04-15 0 0.740 0.740 0.750 0.740 0.750 80,000 59,500 0.7438 0.740 0.740 0.750 0.740 0.750 80,000 0.7438 -1.33%
2002-04-12 0 0.750 0.740 0.750 0.750 0.760 280,000 211,300 0.7546 0.750 0.740 0.750 0.750 0.760 280,000 0.7546 0.00%
2002-04-11 0 0.750 0.750 0.770 0.750 0.770 104,000 78,800 0.7577 0.750 0.750 0.770 0.750 0.770 104,000 0.7577 0.00%
2002-04-10 0 0.750 0.750 0.770 0.750 0.750 67,280 50,396 0.7490 0.750 0.750 0.770 0.750 0.750 67,280 0.7490 -2.60%
2002-04-09 0 0.770 0.750 0.770 0.770 0.770 100,000 77,000 0.7700 0.770 0.750 0.770 0.770 0.770 100,000 0.7700 1.32%
2002-04-08 0 0.760 0.760 0.780 0.750 0.770 150,000 114,000 0.7600 0.760 0.760 0.780 0.750 0.770 150,000 0.7600 0.00%
2002-04-04 0 0.760 0.750 0.780 0.740 0.760 146,000 109,420 0.7495 0.760 0.750 0.780 0.740 0.760 146,000 0.7495 2.70%
2002-04-03 0 0.740 0.740 0.770 0.740 0.740 30,000 22,200 0.7400 0.740 0.740 0.770 0.740 0.740 30,000 0.7400 -1.33%
2002-04-02 0 0.750 0.730 0.740 0.740 0.760 1,066,000 804,900 0.7551 0.750 0.730 0.740 0.740 0.760 1,066,000 0.7551 -2.60%
2002-03-28 0 0.770 0.760 0.770 0.760 0.770 276,000 210,940 0.7643 0.770 0.760 0.770 0.760 0.770 276,000 0.7643 2.67%
2002-03-27 0 0.750 0.730 0.780 0.730 0.750 152,000 112,400 0.7395 0.750 0.730 0.780 0.730 0.750 152,000 0.7395 0.00%
2002-03-26 0 0.750 0.730 0.760 0.750 0.770 160,000 121,900 0.7619 0.750 0.730 0.760 0.750 0.770 160,000 0.7619 0.00%
2002-03-25 0 0.750 0.750 0.780 0.750 0.790 472,000 360,700 0.7642 0.750 0.750 0.780 0.750 0.790 472,000 0.7642 -1.32%
2002-03-22 0 0.760 0.740 0.770 0.750 0.780 1,050,000 806,000 0.7676 0.760 0.740 0.770 0.750 0.780 1,050,000 0.7676 2.70%
2002-03-21 0 0.740 0.710 0.770 0.720 0.740 266,000 194,680 0.7319 0.740 0.710 0.770 0.720 0.740 266,000 0.7319 1.37%
2002-03-20 0 0.730 0.710 0.730 0.710 0.730 392,000 285,000 0.7270 0.730 0.710 0.730 0.710 0.730 392,000 0.7270 2.82%
2002-03-19 0 0.710 0.700 0.720 0.700 0.710 210,000 147,700 0.7033 0.710 0.700 0.720 0.700 0.710 210,000 0.7033 -2.74%
2002-03-18 0 0.730 0.720 0.730 0.720 0.730 650,000 469,140 0.7218 0.730 0.720 0.730 0.720 0.730 650,000 0.7218 2.82%
2002-03-15 0 0.710 0.710 0.720 0.700 0.720 358,000 256,100 0.7154 0.710 0.710 0.720 0.700 0.720 358,000 0.7154 -1.39%
2002-03-14 0 0.720 0.710 0.720 0.630 0.770 1,784,000 1,285,220 0.7204 0.720 0.710 0.720 0.630 0.770 1,784,000 0.7204 20.00%
2002-03-13 0 0.600 0.560 0.630 0.600 0.600 59,520 35,590 0.5980 0.600 0.560 0.630 0.600 0.600 59,520 0.5980 0.00%
2002-03-12 0 0.600 0.550 0.630 0.600 0.600 100,000 60,000 0.6000 0.600 0.550 0.630 0.600 0.600 100,000 0.6000 -6.25%
2002-03-11 0 0.640 0.560 0.640 0.550 0.650 282,000 182,820 0.6483 0.640 0.560 0.640 0.550 0.650 282,000 0.6483 1.59%
2002-03-08 0 0.630 0.620 0.660 0.630 0.670 250,000 165,500 0.6620 0.630 0.620 0.660 0.630 0.670 250,000 0.6620 -5.97%
2002-03-07 0 0.670 0.610 0.670 0.660 0.680 400,400 268,248 0.6700 0.670 0.610 0.670 0.660 0.680 400,400 0.6700 1.52%
2002-03-06 0 0.660 0.630 0.670 0.640 0.660 366,000 238,560 0.6518 0.660 0.630 0.670 0.640 0.660 366,000 0.6518 8.20%
2002-03-05 0 0.610 0.610 0.650 0.610 0.640 926,000 579,920 0.6263 0.610 0.610 0.650 0.610 0.640 926,000 0.6263 0.00%
2002-03-04 0 0.610 0.570 0.630 0.550 0.610 314,000 187,320 0.5966 0.610 0.570 0.630 0.550 0.610 314,000 0.5966 5.17%
2002-03-01 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2002-02-28 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2002-02-27 0 0.580 0.540 0.590 - - 0 0 - 0.580 0.540 0.590 - - 0 - 0.00%
2002-02-26 0 0.580 0.540 0.580 0.580 0.580 88,000 51,040 0.5800 0.580 0.540 0.580 0.580 0.580 88,000 0.5800 1.75%
2002-02-25 0 0.570 0.550 0.600 - - 0 0 - 0.570 0.550 0.600 - - 0 - 0.00%
2002-02-22 0 0.570 0.540 0.600 0.570 0.570 50,000 28,500 0.5700 0.570 0.540 0.600 0.570 0.570 50,000 0.5700 -3.39%
2002-02-21 0 0.590 0.550 0.590 0.590 0.590 140,000 82,600 0.5900 0.590 0.550 0.590 0.590 0.590 140,000 0.5900 1.72%
2002-02-20 0 0.580 0.560 0.590 0.580 0.580 50,000 29,000 0.5800 0.580 0.560 0.590 0.580 0.580 50,000 0.5800 0.00%
2002-02-19 0 0.580 0.520 0.590 - - 0 0 - 0.580 0.520 0.590 - - 0 - 0.00%
2002-02-18 0 0.580 0.560 0.600 0.580 0.600 280,000 167,200 0.5971 0.580 0.560 0.600 0.580 0.600 280,000 0.5971 0.00%
2002-02-15 0 0.580 0.550 0.580 0.580 0.580 40,000 23,200 0.5800 0.580 0.550 0.580 0.580 0.580 40,000 0.5800 1.75%
2002-02-11 0 0.570 0.530 0.580 - - 0 0 - 0.570 0.530 0.580 - - 0 - 0.00%
2002-02-08 0 0.570 0.550 0.580 - - 0 0 - 0.570 0.550 0.580 - - 0 - 0.00%
2002-02-07 0 0.570 0.550 0.570 0.570 0.570 34,000 19,380 0.5700 0.570 0.550 0.570 0.570 0.570 34,000 0.5700 -1.72%
2002-02-06 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2002-02-05 0 0.580 0.550 0.580 0.580 0.580 50,000 29,000 0.5800 0.580 0.550 0.580 0.580 0.580 50,000 0.5800 0.00%
2002-02-04 0 0.580 0.560 0.580 0.580 0.580 74,000 42,920 0.5800 0.580 0.560 0.580 0.580 0.580 74,000 0.5800 0.00%
2002-02-01 0 0.580 0.550 0.580 0.520 0.580 110,000 59,000 0.5364 0.580 0.550 0.580 0.520 0.580 110,000 0.5364 -1.69%
2002-01-31 0 0.590 0.580 0.590 0.580 0.600 220,000 130,440 0.5929 0.590 0.580 0.590 0.580 0.600 220,000 0.5929 5.36%
2002-01-30 0 0.560 0.560 0.580 0.510 0.560 184,000 94,840 0.5154 0.560 0.560 0.580 0.510 0.560 184,000 0.5154 0.00%
2002-01-29 0 0.560 0.550 0.580 - - 0 0 - 0.560 0.550 0.580 - - 0 - 0.00%
2002-01-28 0 0.560 0.550 0.570 0.510 0.570 202,000 111,520 0.5521 0.560 0.550 0.570 0.510 0.570 202,000 0.5521 -3.45%
2002-01-25 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2002-01-24 0 0.580 0.580 0.590 0.580 0.580 59,600 34,520 0.5792 0.580 0.580 0.590 0.580 0.580 59,600 0.5792 0.00%
2002-01-23 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2002-01-22 0 0.580 0.560 0.590 0.580 0.580 176,000 102,080 0.5800 0.580 0.560 0.590 0.580 0.580 176,000 0.5800 0.00%
2002-01-21 0 0.580 0.570 0.600 0.500 0.600 400,000 232,180 0.5805 0.580 0.570 0.600 0.500 0.600 400,000 0.5805 5.45%
2002-01-18 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2002-01-17 0 0.550 0.550 0.590 0.550 0.570 26,000 14,700 0.5654 0.550 0.550 0.590 0.550 0.570 26,000 0.5654 -1.79%
2002-01-16 0 0.560 0.560 0.570 0.520 0.600 176,000 92,720 0.5268 0.560 0.560 0.570 0.520 0.600 176,000 0.5268 0.00%
2002-01-15 0 0.560 0.560 0.590 0.510 0.510 24,000 12,240 0.5100 0.560 0.560 0.590 0.510 0.510 24,000 0.5100 -5.08%
2002-01-14 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2002-01-11 0 0.590 0.530 0.590 0.520 0.590 30,000 15,740 0.5247 0.590 0.530 0.590 0.520 0.590 30,000 0.5247 -1.67%
2002-01-10 0 0.600 0.570 0.610 0.600 0.600 50,000 30,000 0.6000 0.600 0.570 0.610 0.600 0.600 50,000 0.6000 1.69%
2002-01-09 0 0.590 0.530 0.600 0.590 0.600 250,000 149,000 0.5960 0.590 0.530 0.600 0.590 0.600 250,000 0.5960 -1.67%
2002-01-08 0 0.600 0.590 0.630 - - 0 0 - 0.600 0.590 0.630 - - 0 - 0.00%
2002-01-07 0 0.600 0.570 0.620 0.590 0.600 2,673,504 1,577,457 0.5900 0.600 0.570 0.620 0.590 0.600 2,673,504 0.5900 1.69%
2002-01-04 0 0.590 0.540 0.620 0.590 0.590 130,000 76,700 0.5900 0.590 0.540 0.620 0.590 0.590 130,000 0.5900 0.00%
2002-01-03 0 0.590 0.500 0.590 0.590 0.590 80,000 47,200 0.5900 0.590 0.500 0.590 0.590 0.590 80,000 0.5900 5.36%
2002-01-02 0 0.560 0.510 0.590 0.560 0.560 110,000 61,600 0.5600 0.560 0.510 0.590 0.560 0.560 110,000 0.5600 9.80%
2001-12-31 0 0.510 0.490 0.560 - - 0 0 - 0.510 0.490 0.560 - - 0 - 0.00%
2001-12-28 0 0.510 0.500 0.560 0.510 0.560 494,000 260,360 0.5270 0.510 0.500 0.560 0.510 0.560 494,000 0.5270 -8.93%
2001-12-27 0 0.560 - 0.590 - - 0 0 - 0.560 - 0.590 - - 0 - 0.00%
2001-12-24 0 0.560 0.490 - - - 0 0 - 0.560 0.490 - - - 0 - 0.00%
2001-12-21 0 0.560 0.520 0.560 0.560 0.560 204,000 114,240 0.5600 0.560 0.520 0.560 0.560 0.560 204,000 0.5600 -6.67%
2001-12-20 0 0.600 0.560 0.600 0.560 0.600 58,000 32,880 0.5669 0.600 0.560 0.600 0.560 0.600 58,000 0.5669 7.14%
2001-12-19 0 0.560 0.560 0.610 0.560 0.560 100,000 56,000 0.5600 0.560 0.560 0.610 0.560 0.560 100,000 0.5600 0.00%
2001-12-18 0 0.560 - 0.600 - - 0 0 - 0.560 - 0.600 - - 0 - 0.00%
2001-12-17 0 0.560 - 0.610 - - 0 0 - 0.560 - 0.610 - - 0 - 0.00%
2001-12-14 0 0.560 - 0.610 - - 0 0 - 0.560 - 0.610 - - 0 - 0.00%
2001-12-13 0 0.560 0.540 0.560 0.560 0.570 160,000 90,200 0.5638 0.560 0.540 0.560 0.560 0.570 160,000 0.5638 -5.08%
2001-12-12 0 0.590 0.560 0.590 0.580 0.590 46,000 26,740 0.5813 0.590 0.560 0.590 0.580 0.590 46,000 0.5813 5.36%
2001-12-11 0 0.560 0.560 0.610 0.560 0.560 18,000 10,080 0.5600 0.560 0.560 0.610 0.560 0.560 18,000 0.5600 0.00%
2001-12-10 0 0.560 0.560 0.600 0.560 0.560 40,000 22,400 0.5600 0.560 0.560 0.600 0.560 0.560 40,000 0.5600 0.00%
2001-12-07 0 0.560 0.560 0.600 0.550 0.550 40,000 22,000 0.5500 0.560 0.560 0.600 0.550 0.550 40,000 0.5500 0.00%
2001-12-06 0 0.560 0.560 0.600 0.560 0.560 20,000 11,200 0.5600 0.560 0.560 0.600 0.560 0.560 20,000 0.5600 0.00%
2001-12-05 0 0.560 0.550 0.600 0.560 0.570 240,000 135,400 0.5642 0.560 0.550 0.600 0.560 0.570 240,000 0.5642 -6.67%
2001-12-04 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2001-12-03 0 0.600 0.560 0.680 - - 0 0 - 0.600 0.560 0.680 - - 0 - 0.00%
2001-11-30 0 0.600 - 0.600 0.600 0.600 90,000 54,000 0.6000 0.600 - 0.600 0.600 0.600 90,000 0.6000 7.14%
2001-11-29 0 0.560 0.560 0.600 0.560 0.560 22,000 12,320 0.5600 0.560 0.560 0.600 0.560 0.560 22,000 0.5600 -1.75%
2001-11-28 0 0.570 0.570 0.630 0.570 0.570 32,000 18,240 0.5700 0.570 0.570 0.630 0.570 0.570 32,000 0.5700 0.00%
2001-11-27 0 0.570 0.570 0.610 - - 0 0 - 0.570 0.570 0.610 - - 0 - 0.00%
2001-11-26 0 0.570 0.560 0.640 - - 0 0 - 0.570 0.560 0.640 - - 0 - 0.00%
2001-11-23 0 0.570 0.570 0.630 0.570 0.570 80,000 45,600 0.5700 0.570 0.570 0.630 0.570 0.570 80,000 0.5700 0.00%
2001-11-22 0 0.570 0.570 0.630 - - 0 0 - 0.570 0.570 0.630 - - 0 - 1.79%
2001-11-21 0 0.560 0.560 0.640 0.560 0.560 24,000 13,440 0.5600 0.560 0.560 0.640 0.560 0.560 24,000 0.5600 0.00%
2001-11-20 0 0.560 0.560 0.610 0.560 0.560 130,000 72,800 0.5600 0.560 0.560 0.610 0.560 0.560 130,000 0.5600 0.00%
2001-11-19 0 0.560 0.560 0.620 0.560 0.560 10,000 5,600 0.5600 0.560 0.560 0.620 0.560 0.560 10,000 0.5600 -5.08%
2001-11-16 0 0.590 0.590 0.630 0.590 0.600 200,000 119,500 0.5975 0.590 0.590 0.630 0.590 0.600 200,000 0.5975 -9.23%
2001-11-15 0 0.650 - 0.680 0.640 0.650 60,000 38,600 0.6433 0.650 - 0.680 0.640 0.650 60,000 0.6433 3.17%
2001-11-14 0 0.630 - 0.640 - - 0 0 - 0.630 - 0.640 - - 0 - 0.00%
2001-11-13 0 0.630 - 0.640 - - 0 0 - 0.630 - 0.640 - - 0 - 0.00%
2001-11-12 0 0.630 - 0.660 - - 0 0 - 0.630 - 0.660 - - 0 - 0.00%
2001-11-09 0 0.630 - 0.650 - - 0 0 - 0.630 - 0.650 - - 0 - 0.00%
2001-11-08 0 0.630 - 0.650 - - 0 0 - 0.630 - 0.650 - - 0 - 0.00%
2001-11-07 0 0.630 - 0.640 - - 0 0 - 0.630 - 0.640 - - 0 - 0.00%
2001-11-06 0 0.630 0.610 0.630 0.630 0.630 230,000 144,900 0.6300 0.630 0.610 0.630 0.630 0.630 230,000 0.6300 -3.08%
2001-11-05 0 0.650 0.630 0.670 0.620 0.650 300,000 189,800 0.6327 0.650 0.630 0.670 0.620 0.650 300,000 0.6327 4.84%
2001-11-02 0 0.620 0.560 0.620 0.620 0.620 38,000 23,560 0.6200 0.620 0.560 0.620 0.620 0.620 38,000 0.6200 -1.59%
2001-11-01 0 0.630 0.630 0.650 0.580 0.660 618,000 391,980 0.6343 0.630 0.630 0.650 0.580 0.660 618,000 0.6343 -1.56%
2001-10-31 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2001-10-30 0 0.640 0.640 0.670 0.640 0.680 620,000 410,200 0.6616 0.640 0.640 0.670 0.640 0.680 620,000 0.6616 -5.88%
2001-10-29 0 0.680 0.630 0.680 0.580 0.680 654,000 402,820 0.6159 0.680 0.630 0.680 0.580 0.680 654,000 0.6159 17.24%
2001-10-26 0 0.580 0.550 - 0.475 0.580 314,000 168,030 0.5351 0.580 0.550 - 0.475 0.580 314,000 0.5351 23.40%
2001-10-24 0 0.470 0.455 - - - 0 0 - 0.470 0.455 - - - 0 - 0.00%
2001-10-23 0 0.470 0.445 0.500 0.450 0.470 238,000 111,060 0.4666 0.470 0.445 0.500 0.450 0.470 238,000 0.4666 9.30%
2001-10-22 0 0.430 0.410 - - - 0 0 - 0.430 0.410 - - - 0 - 0.00%
2001-10-19 0 0.430 0.405 - 0.410 0.430 150,000 62,700 0.4180 0.430 0.405 - 0.410 0.430 150,000 0.4180 6.17%
2001-10-18 0 0.405 0.405 0.440 0.405 0.410 100,000 40,750 0.4075 0.405 0.405 0.440 0.405 0.410 100,000 0.4075 -4.71%
2001-10-17 0 0.425 0.410 0.450 - - 0 0 - 0.425 0.410 0.450 - - 0 - 0.00%
2001-10-16 0 0.425 0.420 - - - 0 0 - 0.425 0.420 - - - 0 - 0.00%
2001-10-15 0 0.425 0.425 0.450 0.425 0.425 16,000 6,800 0.4250 0.425 0.425 0.450 0.425 0.425 16,000 0.4250 -5.56%
2001-10-12 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2001-10-11 0 0.450 0.450 0.490 0.420 0.450 272,000 116,060 0.4267 0.450 0.450 0.490 0.420 0.450 272,000 0.4267 11.11%
2001-10-10 0 0.405 0.405 - - - 0 0 - 0.405 0.405 - - - 0 - 3.85%
2001-10-09 0 0.390 0.390 - - - 0 0 - 0.390 0.390 - - - 0 - 2.63%
2001-10-08 0 0.380 0.380 - 0.370 0.380 80,000 29,900 0.3738 0.380 0.380 - 0.370 0.380 80,000 0.3738 -2.56%
2001-10-05 0 0.390 0.390 - 0.390 0.390 200,000 78,000 0.3900 0.390 0.390 - 0.390 0.390 200,000 0.3900 4.00%
2001-10-04 0 0.375 0.350 0.395 0.375 0.375 200,000 75,000 0.3750 0.375 0.350 0.395 0.375 0.375 200,000 0.3750 0.00%
2001-10-03 0 0.375 0.350 0.375 0.370 0.375 20,000 7,440 0.3720 0.375 0.350 0.375 0.370 0.375 20,000 0.3720 -1.32%
2001-09-28 0 0.380 0.335 0.380 0.350 0.380 350,000 125,500 0.3586 0.380 0.335 0.380 0.350 0.380 350,000 0.3586 8.57%
2001-09-27 0 0.350 0.320 - 0.260 0.350 334,000 115,740 0.3465 0.350 0.320 - 0.260 0.350 334,000 0.3465 16.67%
2001-09-26 0 0.300 0.275 - 0.260 0.300 160,000 43,200 0.2700 0.300 0.275 - 0.260 0.300 160,000 0.2700 0.00%
2001-09-25 0 0.300 0.295 0.350 0.295 0.300 36,000 10,720 0.2978 0.300 0.295 0.350 0.295 0.300 36,000 0.2978 -9.09%
2001-09-24 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2001-09-21 0 0.330 0.330 0.350 0.330 0.350 96,000 33,280 0.3467 0.330 0.330 0.350 0.330 0.350 96,000 0.3467 -10.81%
2001-09-20 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - -2.63%
2001-09-19 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2001-09-18 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - -2.56%
2001-09-17 0 0.390 0.390 0.410 0.390 0.400 60,000 23,800 0.3967 0.390 0.390 0.410 0.390 0.400 60,000 0.3967 -4.88%
2001-09-14 0 0.410 0.390 - 0.390 0.410 126,000 50,540 0.4011 0.410 0.390 - 0.390 0.410 126,000 0.4011 3.80%
2001-09-13 0 0.395 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2001-09-12 0 0.395 - 0.395 0.400 0.400 50,000 20,000 0.4000 0.395 - 0.395 0.400 0.400 50,000 0.4000 -1.25%
2001-09-11 0 0.400 0.380 - - - 0 0 - 0.400 0.380 - - - 0 - 0.00%
2001-09-10 0 0.400 0.380 - - - 0 0 - 0.400 0.380 - - - 0 - 0.00%
2001-09-07 0 0.400 0.400 - 0.400 0.430 188,000 78,500 0.4176 0.400 0.400 - 0.400 0.430 188,000 0.4176 -2.44%
2001-09-06 0 0.410 0.400 - 0.410 0.425 30,000 12,600 0.4200 0.410 0.400 - 0.410 0.425 30,000 0.4200 -3.53%
2001-09-05 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2001-09-04 0 0.425 0.425 - 0.420 0.420 40,000 16,800 0.4200 0.425 0.425 - 0.420 0.420 40,000 0.4200 0.00%
2001-09-03 0 0.425 0.420 - - - 0 0 - 0.425 0.420 - - - 0 - 0.00%
2001-08-31 0 0.425 0.425 0.450 0.420 0.460 168,000 73,660 0.4385 0.425 0.425 0.450 0.420 0.460 168,000 0.4385 -7.61%
2001-08-30 0 0.460 - 0.460 0.460 0.460 90,000 41,400 0.4600 0.460 - 0.460 0.460 0.460 90,000 0.4600 -8.00%
2001-08-29 0 0.500 0.460 0.550 - - 0 0 - 0.500 0.460 0.550 - - 0 - 0.00%
2001-08-28 0 0.500 - 0.510 0.500 0.510 250,000 126,300 0.5052 0.500 - 0.510 0.500 0.510 250,000 0.5052 -1.96%
2001-08-27 0 0.510 0.510 0.550 0.510 0.510 80,000 40,800 0.5100 0.510 0.510 0.550 0.510 0.510 80,000 0.5100 0.00%
2001-08-24 0 0.510 - 0.540 0.510 0.510 80,000 40,800 0.5100 0.510 - 0.540 0.510 0.510 80,000 0.5100 -5.56%
2001-08-23 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2001-08-22 0 0.540 - 0.550 - - 0 0 - 0.540 - 0.550 - - 0 - 0.00%
2001-08-21 0 0.540 - 0.550 - - 0 0 - 0.540 - 0.550 - - 0 - 0.00%
2001-08-20 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2001-08-17 0 0.540 - 0.580 - - 0 0 - 0.540 - 0.580 - - 0 - 0.00%
2001-08-16 0 0.540 0.530 - - - 0 0 - 0.540 0.530 - - - 0 - 0.00%
2001-08-15 0 0.540 0.540 0.580 0.540 0.540 40,000 21,600 0.5400 0.540 0.540 0.580 0.540 0.540 40,000 0.5400 0.00%
2001-08-14 0 0.540 0.530 0.540 0.540 0.540 100,000 54,000 0.5400 0.540 0.530 0.540 0.540 0.540 100,000 0.5400 1.89%
2001-08-13 0 0.530 0.530 0.550 0.530 0.530 40,000 21,200 0.5300 0.530 0.530 0.550 0.530 0.530 40,000 0.5300 -3.64%
2001-08-10 0 0.550 0.540 0.590 - - 0 0 - 0.550 0.540 0.590 - - 0 - 0.00%
2001-08-09 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2001-08-08 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2001-08-07 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2001-08-06 0 0.550 0.500 0.580 0.550 0.550 6,000 3,300 0.5500 0.550 0.500 0.580 0.550 0.550 6,000 0.5500 -1.79%
2001-08-03 0 0.560 0.500 0.570 - - 0 0 - 0.560 0.500 0.570 - - 0 - 0.00%
2001-08-02 0 0.560 - 0.570 - - 0 0 - 0.560 - 0.570 - - 0 - 0.00%
2001-08-01 0 0.560 - 0.560 0.560 0.560 50,000 28,000 0.5600 0.560 - 0.560 0.560 0.560 50,000 0.5600 0.00%
2001-07-31 0 0.560 - 0.570 - - 0 0 - 0.560 - 0.570 - - 0 - 0.00%
2001-07-30 0 0.560 0.560 0.590 0.560 0.560 48,000 26,880 0.5600 0.560 0.560 0.590 0.560 0.560 48,000 0.5600 0.00%
2001-07-27 0 0.560 - 0.580 - - 0 0 - 0.560 - 0.580 - - 0 - 0.00%
2001-07-26 0 0.560 0.560 0.580 0.560 0.560 6,000 3,360 0.5600 0.560 0.560 0.580 0.560 0.560 6,000 0.5600 -3.45%
2001-07-24 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2001-07-23 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - -1.69%
2001-07-20 0 0.590 0.520 0.600 0.590 0.590 76,000 44,840 0.5900 0.590 0.520 0.600 0.590 0.590 76,000 0.5900 5.36%
2001-07-19 0 0.560 - 0.600 0.560 0.560 100,000 56,000 0.5600 0.560 - 0.600 0.560 0.560 100,000 0.5600 0.00%
2001-07-18 0 0.560 0.520 0.560 0.560 0.560 50,000 28,000 0.5600 0.560 0.520 0.560 0.560 0.560 50,000 0.5600 0.00%
2001-07-17 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2001-07-16 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2001-07-13 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2001-07-12 0 0.560 0.560 0.600 0.560 0.600 122,000 72,320 0.5928 0.560 0.560 0.600 0.560 0.600 122,000 0.5928 0.00%
2001-07-11 0 0.560 0.550 0.600 0.560 0.560 100,000 56,000 0.5600 0.560 0.550 0.600 0.560 0.560 100,000 0.5600 0.00%
2001-07-10 0 0.560 0.560 0.630 - - 0 0 - 0.560 0.560 0.630 - - 0 - 0.00%
2001-07-09 0 0.560 0.560 0.600 0.560 0.560 30,000 16,800 0.5600 0.560 0.560 0.600 0.560 0.560 30,000 0.5600 -5.08%
2001-07-05 0 0.590 0.590 0.630 - - 0 0 - 0.590 0.590 0.630 - - 0 - 1.72%
2001-07-04 0 0.580 0.570 0.620 0.580 0.620 322,000 191,400 0.5944 0.580 0.570 0.620 0.580 0.620 322,000 0.5944 -1.69%
2001-07-03 0 0.590 0.590 0.630 0.590 0.630 244,000 149,580 0.6130 0.590 0.590 0.630 0.590 0.630 244,000 0.6130 -4.84%
2001-06-29 0 0.620 0.610 0.640 0.620 0.620 88,000 54,560 0.6200 0.620 0.610 0.640 0.620 0.620 88,000 0.6200 -1.59%
2001-06-28 0 0.630 0.620 0.650 0.630 0.650 29,000 18,690 0.6445 0.630 0.620 0.650 0.630 0.650 29,000 0.6445 -5.97%
2001-06-27 0 0.670 0.660 0.690 - - 0 0 - 0.670 0.660 0.690 - - 0 - 0.00%
2001-06-26 0 0.670 0.660 0.700 - - 0 0 - 0.670 0.660 0.700 - - 0 - 0.00%
2001-06-22 0 0.670 0.670 0.690 0.650 0.690 74,000 50,180 0.6781 0.670 0.670 0.690 0.650 0.690 74,000 0.6781 -4.29%
2001-06-21 0 0.700 0.670 0.700 0.740 0.740 28,000 20,720 0.7400 0.700 0.670 0.700 0.740 0.740 28,000 0.7400 2.94%
2001-06-20 0 0.680 0.660 0.700 - - 0 0 - 0.680 0.660 0.700 - - 0 - 0.00%
2001-06-19 0 0.680 0.650 0.680 0.650 0.680 350,000 234,000 0.6686 0.680 0.650 0.680 0.650 0.680 350,000 0.6686 0.00%
2001-06-18 0 0.680 0.660 0.700 0.680 0.690 190,000 130,200 0.6853 0.680 0.660 0.700 0.680 0.690 190,000 0.6853 -2.86%
2001-06-15 0 0.700 0.700 0.710 0.700 0.700 78,000 54,600 0.7000 0.700 0.700 0.710 0.700 0.700 78,000 0.7000 -4.11%
2001-06-14 0 0.730 0.710 0.730 0.710 0.790 258,000 191,260 0.7413 0.730 0.710 0.730 0.710 0.790 258,000 0.7413 -5.19%
2001-06-13 0 0.770 0.750 0.780 0.680 0.770 1,272,000 913,200 0.7179 0.770 0.750 0.780 0.680 0.770 1,272,000 0.7179 10.00%
2001-06-12 0 0.700 0.700 0.730 0.640 0.710 952,000 647,180 0.6798 0.700 0.700 0.730 0.640 0.710 952,000 0.6798 9.38%
2001-06-11 0 0.640 0.630 0.650 0.610 0.650 260,000 164,320 0.6320 0.640 0.630 0.650 0.610 0.650 260,000 0.6320 4.92%
2001-06-08 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2001-06-07 0 0.610 - 0.650 - - 0 0 - 0.610 - 0.650 - - 0 - 0.00%
2001-06-06 0 0.610 0.550 0.640 - - 0 0 - 0.610 0.550 0.640 - - 0 - 0.00%
2001-06-05 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2001-06-04 0 0.610 0.580 0.610 0.610 0.610 20,000 12,200 0.6100 0.610 0.580 0.610 0.610 0.610 20,000 0.6100 0.00%
2001-06-01 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2001-05-31 0 0.610 0.570 0.630 0.600 0.610 80,000 48,300 0.6038 0.610 0.570 0.630 0.600 0.610 80,000 0.6038 -1.61%
2001-05-30 0 0.620 0.580 0.620 0.610 0.620 32,000 19,760 0.6175 0.620 0.580 0.620 0.610 0.620 32,000 0.6175 3.33%
2001-05-29 0 0.600 0.600 0.610 0.600 0.600 100,000 60,000 0.6000 0.600 0.600 0.610 0.600 0.600 100,000 0.6000 -3.23%
2001-05-28 0 0.620 0.610 0.620 0.600 0.620 264,000 161,840 0.6130 0.620 0.610 0.620 0.600 0.620 264,000 0.6130 3.33%
2001-05-25 0 0.600 0.600 0.650 0.600 0.600 196,000 117,600 0.6000 0.600 0.600 0.650 0.600 0.600 196,000 0.6000 0.00%
2001-05-24 0 0.600 0.570 0.600 0.600 0.600 100,000 60,000 0.6000 0.600 0.570 0.600 0.600 0.600 100,000 0.6000 0.00%
2001-05-23 0 0.600 0.560 0.610 - - 0 0 - 0.600 0.560 0.610 - - 0 - 0.00%
2001-05-22 0 0.600 0.580 0.630 0.600 0.600 200,000 120,000 0.6000 0.600 0.580 0.630 0.600 0.600 200,000 0.6000 5.26%
2001-05-21 0 0.570 0.570 0.600 0.570 0.570 20,000 11,400 0.5700 0.570 0.570 0.600 0.570 0.570 20,000 0.5700 3.64%
2001-05-18 0 0.550 0.550 0.610 0.550 0.610 252,000 150,400 0.5968 0.550 0.550 0.610 0.550 0.610 252,000 0.5968 -8.33%
2001-05-17 0 0.600 0.600 0.630 0.600 0.600 30,000 18,000 0.6000 0.600 0.600 0.630 0.600 0.600 30,000 0.6000 0.00%
2001-05-16 0 0.600 0.600 0.610 0.600 0.600 100,000 60,000 0.6000 0.600 0.600 0.610 0.600 0.600 100,000 0.6000 0.00%
2001-05-15 0 0.600 0.580 0.600 0.600 0.600 124,000 74,400 0.6000 0.600 0.580 0.600 0.600 0.600 124,000 0.6000 0.00%
2001-05-14 0 0.600 0.560 0.600 0.600 0.600 30,000 18,000 0.6000 0.600 0.560 0.600 0.600 0.600 30,000 0.6000 -1.64%
2001-05-11 0 0.610 0.610 0.660 - - 0 0 - 0.610 0.610 0.660 - - 0 - 1.67%
2001-05-10 0 0.600 0.600 0.650 0.600 0.610 100,000 60,360 0.6036 0.600 0.600 0.650 0.600 0.610 100,000 0.6036 -1.64%
2001-05-09 0 0.610 0.610 0.630 0.600 0.660 496,000 307,040 0.6190 0.610 0.610 0.630 0.600 0.660 496,000 0.6190 8.93%
2001-05-08 0 0.560 0.560 0.620 0.560 0.560 8,000 4,480 0.5600 0.560 0.560 0.620 0.560 0.560 8,000 0.5600 -6.67%
2001-05-07 0 0.600 0.600 0.620 0.600 0.600 4,000 2,400 0.6000 0.600 0.600 0.620 0.600 0.600 4,000 0.6000 0.00%
2001-05-04 0 0.600 0.590 0.600 0.600 0.620 70,000 42,400 0.6057 0.600 0.590 0.600 0.600 0.620 70,000 0.6057 0.00%
2001-05-03 0 0.600 0.600 0.620 0.590 0.610 200,000 119,640 0.5982 0.600 0.600 0.620 0.590 0.610 200,000 0.5982 1.69%
2001-05-02 0 0.590 - 0.590 0.600 0.610 339,200 203,972 0.6013 0.590 - 0.590 0.600 0.610 339,200 0.6013 0.00%
2001-04-27 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2001-04-26 0 0.590 0.550 0.590 0.590 0.600 74,000 44,100 0.5959 0.590 0.550 0.590 0.590 0.600 74,000 0.5959 0.00%
2001-04-25 0 0.590 0.550 0.590 0.600 0.600 80,000 48,000 0.6000 0.590 0.550 0.590 0.600 0.600 80,000 0.6000 7.27%
2001-04-24 0 0.550 0.550 0.590 0.550 0.550 12,000 6,600 0.5500 0.550 0.550 0.590 0.550 0.550 12,000 0.5500 -6.78%
2001-04-23 0 0.590 0.590 0.600 0.590 0.600 174,000 102,860 0.5911 0.590 0.590 0.600 0.590 0.600 174,000 0.5911 -4.84%
2001-04-20 0 0.620 0.560 0.620 0.620 0.620 40,000 24,800 0.6200 0.620 0.560 0.620 0.620 0.620 40,000 0.6200 -1.59%
2001-04-19 0 0.630 0.560 0.630 0.630 0.630 100,000 63,000 0.6300 0.630 0.560 0.630 0.630 0.630 100,000 0.6300 8.62%
2001-04-18 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2001-04-17 0 0.580 0.560 0.590 0.580 0.580 20,000 11,600 0.5800 0.580 0.560 0.590 0.580 0.580 20,000 0.5800 -3.33%
2001-04-12 0 0.600 0.520 0.600 0.600 0.640 330,000 199,200 0.6036 0.600 0.520 0.600 0.600 0.640 330,000 0.6036 0.00%
2001-04-11 0 0.600 0.570 0.600 0.600 0.600 250,000 150,000 0.6000 0.600 0.570 0.600 0.600 0.600 250,000 0.6000 -1.64%
2001-04-10 0 0.610 - 0.610 0.560 0.610 332,000 197,220 0.5940 0.610 - 0.610 0.560 0.610 332,000 0.5940 1.67%
2001-04-09 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -1.64%
2001-04-06 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2001-04-04 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - -1.61%
2001-04-03 0 0.620 0.580 0.620 0.620 0.620 80,000 49,600 0.6200 0.620 0.580 0.620 0.620 0.620 80,000 0.6200 0.00%
2001-04-02 0 0.620 0.580 0.620 0.580 0.620 302,000 180,240 0.5968 0.620 0.580 0.620 0.580 0.620 302,000 0.5968 3.33%
2001-03-30 0 0.600 0.560 0.600 0.600 0.600 250,000 150,000 0.6000 0.600 0.560 0.600 0.600 0.600 250,000 0.6000 0.00%
2001-03-29 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2001-03-28 0 0.600 0.600 0.620 0.600 0.600 190,000 114,000 0.6000 0.600 0.600 0.620 0.600 0.600 190,000 0.6000 0.00%
2001-03-27 0 0.600 - 0.600 0.600 0.600 300,000 180,000 0.6000 0.600 - 0.600 0.600 0.600 300,000 0.6000 0.00%
2001-03-26 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2001-03-23 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2001-03-22 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -3.23%
2001-03-21 0 0.620 0.570 0.620 0.620 0.620 60,000 37,200 0.6200 0.620 0.570 0.620 0.620 0.620 60,000 0.6200 0.00%
2001-03-20 0 0.620 0.620 0.630 0.580 0.630 164,000 97,860 0.5967 0.620 0.620 0.630 0.580 0.630 164,000 0.5967 -3.12%
2001-03-19 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
2001-03-16 0 0.640 - 0.650 - - 0 0 - 0.640 - 0.650 - - 0 - 0.00%
2001-03-15 0 0.640 0.560 0.640 0.580 0.650 90,000 54,120 0.6013 0.640 0.560 0.640 0.580 0.650 90,000 0.6013 -1.54%
2001-03-14 0 0.650 0.580 0.650 0.700 0.700 2,000 1,400 0.7000 0.650 0.580 0.650 0.700 0.700 2,000 0.7000 8.33%
2001-03-13 0 0.600 0.600 0.610 0.590 0.600 128,000 76,520 0.5978 0.600 0.600 0.610 0.590 0.600 128,000 0.5978 -4.76%
2001-03-12 0 0.630 0.600 0.630 0.600 0.650 142,000 88,060 0.6201 0.630 0.600 0.630 0.600 0.650 142,000 0.6201 -4.55%
2001-03-09 0 0.660 0.610 0.660 0.600 0.660 184,000 112,200 0.6098 0.660 0.610 0.660 0.600 0.660 184,000 0.6098 0.00%
2001-03-08 0 0.660 0.620 0.660 0.630 0.660 38,000 24,000 0.6316 0.660 0.620 0.660 0.630 0.660 38,000 0.6316 0.00%
2001-03-07 0 0.660 0.630 0.660 0.660 0.660 400,000 264,000 0.6600 0.660 0.630 0.660 0.660 0.660 400,000 0.6600 1.54%
2001-03-06 0 0.650 0.620 0.650 0.620 0.650 72,000 45,200 0.6278 0.650 0.620 0.650 0.620 0.650 72,000 0.6278 0.00%
2001-03-05 0 0.650 0.610 0.670 - - 0 0 - 0.650 0.610 0.670 - - 0 - 0.00%
2001-03-02 0 0.650 0.650 0.660 0.620 0.620 24,000 14,880 0.6200 0.650 0.650 0.660 0.620 0.620 24,000 0.6200 0.00%
2001-03-01 0 0.650 0.630 0.670 0.650 0.690 144,000 97,600 0.6778 0.650 0.630 0.670 0.650 0.690 144,000 0.6778 -2.99%
2001-02-28 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2001-02-27 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2001-02-26 0 0.670 0.630 0.690 0.670 0.670 50,000 33,500 0.6700 0.670 0.630 0.690 0.670 0.670 50,000 0.6700 -4.29%
2001-02-23 0 0.700 0.650 0.700 0.650 0.700 44,200 29,020 0.6566 0.700 0.650 0.700 0.650 0.700 44,200 0.6566 1.45%
2001-02-22 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - -1.43%
2001-02-21 0 0.700 0.660 0.700 0.700 0.700 42,000 29,400 0.7000 0.700 0.660 0.700 0.700 0.700 42,000 0.7000 0.00%
2001-02-20 0 0.700 0.660 0.700 0.660 0.700 810,000 550,280 0.6794 0.700 0.660 0.700 0.660 0.700 810,000 0.6794 6.06%
2001-02-19 0 0.660 0.610 0.680 0.660 0.660 166,000 109,560 0.6600 0.660 0.610 0.680 0.660 0.660 166,000 0.6600 0.00%
2001-02-16 0 0.660 0.660 0.670 0.660 0.660 178,000 117,480 0.6600 0.660 0.660 0.670 0.660 0.660 178,000 0.6600 -4.35%
2001-02-15 0 0.690 0.650 0.690 0.650 0.690 400,800 266,480 0.6649 0.690 0.650 0.690 0.650 0.690 400,800 0.6649 6.15%
2001-02-14 0 0.650 0.580 0.650 0.630 0.650 4,000 2,560 0.6400 0.650 0.580 0.650 0.630 0.650 4,000 0.6400 10.17%
2001-02-13 0 0.590 0.590 0.600 0.580 0.610 378,000 226,980 0.6005 0.590 0.590 0.600 0.580 0.610 378,000 0.6005 -4.84%
2001-02-12 0 0.620 0.620 0.630 0.580 0.620 140,000 84,400 0.6029 0.620 0.620 0.630 0.580 0.620 140,000 0.6029 0.00%
2001-02-09 0 0.620 0.520 0.620 0.600 0.650 266,000 162,360 0.6104 0.620 0.520 0.620 0.600 0.650 266,000 0.6104 -4.62%
2001-02-08 0 0.650 0.650 0.660 0.650 0.650 28,000 18,200 0.6500 0.650 0.650 0.660 0.650 0.650 28,000 0.6500 0.00%
2001-02-07 0 0.650 0.650 0.660 - - 0 0 - 0.650 0.650 0.660 - - 0 - 0.00%
2001-02-06 0 0.650 0.650 0.670 0.600 0.650 120,000 75,500 0.6292 0.650 0.650 0.670 0.600 0.650 120,000 0.6292 0.00%
2001-02-05 0 0.650 0.650 0.660 0.650 0.670 124,000 82,080 0.6619 0.650 0.650 0.660 0.650 0.670 124,000 0.6619 -2.99%
2001-02-02 0 0.670 0.670 0.680 0.650 0.650 52,000 33,800 0.6500 0.670 0.670 0.680 0.650 0.650 52,000 0.6500 0.00%
2001-02-01 0 0.670 0.670 0.680 0.650 0.650 20,000 13,000 0.6500 0.670 0.670 0.680 0.650 0.650 20,000 0.6500 3.08%
2001-01-31 0 0.650 0.600 0.650 0.610 0.650 52,000 31,800 0.6115 0.650 0.600 0.650 0.610 0.650 52,000 0.6115 1.56%
2001-01-30 0 0.640 0.640 0.650 0.600 0.600 40,000 24,000 0.6000 0.640 0.640 0.650 0.600 0.600 40,000 0.6000 -1.54%
2001-01-29 0 0.650 0.600 0.650 0.600 0.650 67,032 43,188 0.6443 0.650 0.600 0.650 0.600 0.650 67,032 0.6443 -4.41%
2001-01-23 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 4.62%
2001-01-22 0 0.650 0.650 - 0.600 0.600 40,000 24,000 0.6000 0.650 0.650 - 0.600 0.600 40,000 0.6000 4.84%
2001-01-19 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - -4.62%
2001-01-18 0 0.650 0.650 - 0.600 0.600 32,000 19,200 0.6000 0.650 0.650 - 0.600 0.600 32,000 0.6000 8.33%
2001-01-17 0 0.600 0.550 0.600 0.590 0.600 80,000 47,700 0.5963 0.600 0.550 0.600 0.590 0.600 80,000 0.5963 1.69%
2001-01-16 0 0.590 0.590 0.600 0.560 0.560 20,000 11,200 0.5600 0.590 0.590 0.600 0.560 0.560 20,000 0.5600 -1.67%
2001-01-15 0 0.600 - 0.600 0.600 0.600 74,000 44,400 0.6000 0.600 - 0.600 0.600 0.600 74,000 0.6000 0.00%
2001-01-12 0 0.600 0.560 0.610 0.600 0.610 240,000 144,100 0.6004 0.600 0.560 0.610 0.600 0.610 240,000 0.6004 1.69%
2001-01-11 0 0.590 0.590 0.600 0.550 0.600 130,000 74,200 0.5708 0.590 0.590 0.600 0.550 0.600 130,000 0.5708 -1.67%
2001-01-10 0 0.600 0.600 0.610 0.600 0.600 98,000 58,800 0.6000 0.600 0.600 0.610 0.600 0.600 98,000 0.6000 0.00%
2001-01-09 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2001-01-08 0 0.600 0.560 0.620 0.600 0.600 22,000 13,200 0.6000 0.600 0.560 0.620 0.600 0.600 22,000 0.6000 0.00%
2001-01-05 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -3.23%
2001-01-04 0 0.620 0.620 0.630 0.550 0.600 118,000 68,500 0.5805 0.620 0.620 0.630 0.550 0.600 118,000 0.5805 1.64%
2001-01-03 0 0.610 0.610 - 0.570 0.570 20,000 11,400 0.5700 0.610 0.610 - 0.570 0.570 20,000 0.5700 1.67%
2001-01-02 0 0.600 0.580 - - - 0 0 - 0.600 0.580 - - - 0 - 0.00%
2000-12-29 0 0.600 0.600 - 0.600 0.600 80,000 48,000 0.6000 0.600 0.600 - 0.600 0.600 80,000 0.6000 0.00%
2000-12-28 0 0.600 0.600 - - - 0 0 - 0.600 0.600 - - - 0 - 0.00%
2000-12-27 0 0.600 0.600 0.650 0.600 0.650 210,000 128,580 0.6123 0.600 0.600 0.650 0.600 0.650 210,000 0.6123 -11.76%
2000-12-22 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2000-12-21 0 0.680 - 0.700 - - 0 0 - 0.680 - 0.700 - - 0 - 0.00%
2000-12-20 0 0.680 0.630 0.680 0.650 0.680 100,000 65,120 0.6512 0.680 0.630 0.680 0.650 0.680 100,000 0.6512 4.62%
2000-12-19 0 0.650 0.650 0.690 0.570 0.570 41,000 23,300 0.5683 0.650 0.650 0.690 0.570 0.570 41,000 0.5683 -5.80%
2000-12-18 0 0.690 - 0.690 0.690 0.690 30,000 20,700 0.6900 0.690 - 0.690 0.690 0.690 30,000 0.6900 1.47%
2000-12-15 0 0.680 0.640 0.680 0.680 0.680 440,000 299,200 0.6800 0.680 0.640 0.680 0.680 0.680 440,000 0.6800 -1.45%
2000-12-14 0 0.690 0.660 0.690 0.660 0.690 200,000 136,780 0.6839 0.690 0.660 0.690 0.660 0.690 200,000 0.6839 6.15%
2000-12-13 0 0.650 0.640 0.660 0.650 0.650 110,000 71,500 0.6500 0.650 0.640 0.660 0.650 0.650 110,000 0.6500 -1.52%
2000-12-12 0 0.660 0.660 0.690 0.660 0.690 208,000 140,160 0.6738 0.660 0.660 0.690 0.660 0.690 208,000 0.6738 1.54%
2000-12-11 0 0.650 0.650 0.700 0.650 0.670 110,000 72,500 0.6591 0.650 0.650 0.700 0.650 0.670 110,000 0.6591 -7.14%
2000-12-08 0 0.700 0.700 0.710 0.680 0.690 20,000 13,660 0.6830 0.700 0.700 0.710 0.680 0.690 20,000 0.6830 2.94%
2000-12-07 0 0.680 0.680 0.700 0.680 0.730 938,000 652,660 0.6958 0.680 0.680 0.700 0.680 0.730 938,000 0.6958 1.49%
2000-12-06 0 0.670 0.670 0.680 0.660 0.680 210,000 140,800 0.6705 0.670 0.670 0.680 0.660 0.680 210,000 0.6705 3.08%
2000-12-05 0 0.650 0.650 0.680 0.620 0.650 196,000 124,980 0.6377 0.650 0.650 0.680 0.620 0.650 196,000 0.6377 1.56%
2000-12-04 0 0.640 0.640 0.650 0.640 0.640 20,000 12,800 0.6400 0.640 0.640 0.650 0.640 0.640 20,000 0.6400 1.59%
2000-12-01 0 0.630 0.630 0.650 0.610 0.650 400,000 250,600 0.6265 0.630 0.630 0.650 0.610 0.650 400,000 0.6265 0.00%
2000-11-30 0 0.630 0.630 0.640 0.590 0.630 286,000 173,360 0.6062 0.630 0.630 0.640 0.590 0.630 286,000 0.6062 -3.08%
2000-11-29 0 0.650 0.610 0.660 0.650 0.650 50,000 32,500 0.6500 0.650 0.610 0.660 0.650 0.650 50,000 0.6500 -2.99%
2000-11-28 0 0.670 0.650 0.680 - - 0 0 - 0.670 0.650 0.680 - - 0 - 0.00%
2000-11-27 0 0.670 0.660 0.680 0.650 0.670 224,000 147,280 0.6575 0.670 0.660 0.680 0.650 0.670 224,000 0.6575 0.00%
2000-11-24 0 0.670 0.660 0.670 0.660 0.680 193,000 129,540 0.6712 0.670 0.660 0.670 0.660 0.680 193,000 0.6712 -1.47%
2000-11-23 0 0.680 0.660 0.680 0.660 0.680 297,000 197,060 0.6635 0.680 0.660 0.680 0.660 0.680 297,000 0.6635 3.03%
2000-11-22 0 0.660 0.650 0.670 0.640 0.660 370,000 241,820 0.6536 0.660 0.650 0.670 0.640 0.660 370,000 0.6536 0.00%
2000-11-21 0 0.660 0.660 0.670 0.610 0.630 49,000 30,240 0.6171 0.660 0.660 0.670 0.610 0.630 49,000 0.6171 4.76%
2000-11-20 0 0.630 0.620 0.640 0.630 0.630 378,000 238,140 0.6300 0.630 0.620 0.640 0.630 0.630 378,000 0.6300 0.00%
2000-11-17 0 0.630 0.610 0.650 0.630 0.650 150,000 96,500 0.6433 0.630 0.610 0.650 0.630 0.650 150,000 0.6433 -3.08%
2000-11-16 0 0.650 0.650 0.670 0.610 0.680 130,000 83,920 0.6455 0.650 0.650 0.670 0.610 0.680 130,000 0.6455 -4.41%
2000-11-15 0 0.680 0.630 0.700 0.660 0.680 62,000 41,160 0.6639 0.680 0.630 0.700 0.660 0.680 62,000 0.6639 1.49%
2000-11-14 0 0.670 0.650 0.670 0.650 0.670 158,000 103,580 0.6556 0.670 0.650 0.670 0.650 0.670 158,000 0.6556 0.00%
2000-11-13 0 0.670 0.620 0.670 0.650 0.680 500,000 330,200 0.6604 0.670 0.620 0.670 0.650 0.680 500,000 0.6604 -5.63%
2000-11-10 0 0.710 0.710 0.720 0.690 0.710 724,000 507,600 0.7011 0.710 0.710 0.720 0.690 0.710 724,000 0.7011 5.97%
2000-11-09 0 0.670 0.660 0.680 0.670 0.700 716,000 488,460 0.6822 0.670 0.660 0.680 0.670 0.700 716,000 0.6822 -2.90%
2000-11-08 0 0.690 0.680 0.690 0.670 0.740 7,194,000 5,093,460 0.7080 0.690 0.680 0.690 0.670 0.740 7,194,000 0.7080 6.15%
2000-11-07 0 0.650 0.640 0.650 0.620 0.670 2,192,000 1,438,400 0.6562 0.650 0.640 0.650 0.620 0.670 2,192,000 0.6562 4.84%
2000-11-06 0 0.620 0.610 0.630 0.620 0.640 2,816,000 1,771,140 0.6290 0.620 0.610 0.630 0.620 0.640 2,816,000 0.6290 0.00%
2000-11-03 0 0.620 0.620 0.650 0.610 0.660 134,000 87,260 0.6512 0.620 0.620 0.650 0.610 0.660 134,000 0.6512 -6.06%
2000-11-02 0 0.660 0.660 - 0.650 0.650 46,000 29,900 0.6500 0.660 0.660 - 0.650 0.650 46,000 0.6500 0.00%
2000-11-01 0 0.660 0.660 - 0.660 0.680 78,000 52,380 0.6715 0.660 0.660 - 0.660 0.680 78,000 0.6715 1.54%
2000-10-31 0 0.650 0.600 0.650 0.600 0.650 100,000 60,700 0.6070 0.650 0.600 0.650 0.600 0.650 100,000 0.6070 4.84%
2000-10-30 0 0.620 0.570 0.650 0.560 0.650 92,000 58,360 0.6343 0.620 0.570 0.650 0.560 0.650 92,000 0.6343 -4.62%
2000-10-27 0 0.650 - 0.670 0.650 0.650 22,000 14,300 0.6500 0.650 - 0.670 0.650 0.650 22,000 0.6500 3.17%
2000-10-26 0 0.630 0.600 0.630 0.630 0.650 26,000 16,580 0.6377 0.630 0.600 0.630 0.630 0.650 26,000 0.6377 -3.08%
2000-10-25 0 0.650 0.620 0.650 0.630 0.650 180,000 114,880 0.6382 0.650 0.620 0.650 0.630 0.650 180,000 0.6382 6.56%
2000-10-24 0 0.610 0.610 0.640 0.600 0.640 108,000 66,780 0.6183 0.610 0.610 0.640 0.600 0.640 108,000 0.6183 -4.69%
2000-10-23 0 0.640 0.620 0.640 0.570 0.640 212,000 127,240 0.6002 0.640 0.620 0.640 0.570 0.640 212,000 0.6002 6.67%
2000-10-20 0 0.600 0.600 0.630 0.600 0.600 80,000 48,000 0.6000 0.600 0.600 0.630 0.600 0.600 80,000 0.6000 0.00%
2000-10-19 0 0.600 0.560 0.650 0.600 0.600 50,000 30,000 0.6000 0.600 0.560 0.650 0.600 0.600 50,000 0.6000 -6.25%
2000-10-18 0 0.640 0.600 0.640 0.640 0.640 30,000 19,200 0.6400 0.640 0.600 0.640 0.640 0.640 30,000 0.6400 -3.03%
2000-10-17 0 0.660 - 0.670 - - 0 0 - 0.660 - 0.670 - - 0 - 0.00%
2000-10-16 0 0.660 0.660 0.680 0.650 0.700 446,000 301,200 0.6753 0.660 0.660 0.680 0.650 0.700 446,000 0.6753 1.54%
2000-10-13 0 0.650 0.610 0.650 0.600 0.650 208,000 130,380 0.6268 0.650 0.610 0.650 0.600 0.650 208,000 0.6268 0.00%
2000-10-12 0 0.650 - 0.650 0.630 0.680 260,000 167,700 0.6450 0.650 - 0.650 0.630 0.680 260,000 0.6450 -4.41%
2000-10-11 0 0.680 0.640 0.680 0.610 0.680 390,000 247,100 0.6336 0.680 0.640 0.680 0.610 0.680 390,000 0.6336 6.25%
2000-10-10 0 0.640 0.640 0.680 0.640 0.640 84,000 53,760 0.6400 0.640 0.640 0.680 0.640 0.640 84,000 0.6400 -7.25%
2000-10-09 0 0.690 0.690 0.700 0.690 0.690 24,000 16,560 0.6900 0.690 0.690 0.700 0.690 0.690 24,000 0.6900 0.00%
2000-10-05 0 0.690 0.670 0.690 0.670 0.700 420,000 289,160 0.6885 0.690 0.670 0.690 0.670 0.700 420,000 0.6885 -1.43%
2000-10-04 0 0.700 - 0.700 0.700 0.700 40,000 28,000 0.7000 0.700 - 0.700 0.700 0.700 40,000 0.7000 0.00%
2000-10-03 0 0.700 0.660 0.700 0.680 0.720 100,000 71,200 0.7120 0.700 0.660 0.700 0.680 0.720 100,000 0.7120 9.38%
2000-09-29 0 0.640 0.640 0.700 0.640 0.640 8,000 5,120 0.6400 0.640 0.640 0.700 0.640 0.640 8,000 0.6400 -4.48%
2000-09-28 0 0.670 0.670 0.700 0.670 0.690 108,000 74,360 0.6885 0.670 0.670 0.700 0.670 0.690 108,000 0.6885 -4.29%
2000-09-27 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2000-09-26 0 0.700 0.670 0.700 0.700 0.750 120,000 87,000 0.7250 0.700 0.670 0.700 0.700 0.750 120,000 0.7250 4.48%
2000-09-25 0 0.670 0.690 0.700 0.640 0.700 128,000 88,360 0.6903 0.670 0.690 0.700 0.640 0.700 128,000 0.6903 0.00%
2000-09-22 0 0.670 0.670 0.700 0.670 0.700 230,000 155,800 0.6774 0.670 0.670 0.700 0.670 0.700 230,000 0.6774 -9.46%
2000-09-21 0 0.740 0.670 0.780 0.670 0.740 402,000 279,760 0.6959 0.740 0.670 0.780 0.670 0.740 402,000 0.6959 -1.33%
2000-09-20 0 0.750 0.710 0.870 0.750 0.820 124,000 101,580 0.8192 0.750 0.710 0.870 0.750 0.820 124,000 0.8192 -10.71%
2000-09-19 0 0.840 0.740 0.840 0.740 0.840 150,000 119,600 0.7973 0.840 0.740 0.840 0.740 0.840 150,000 0.7973 10.53%
2000-09-18 0 0.760 0.730 0.810 0.760 0.760 20,000 15,200 0.7600 0.760 0.730 0.810 0.760 0.760 20,000 0.7600 -7.32%
2000-09-15 0 0.820 0.750 0.820 0.820 0.860 186,000 156,420 0.8410 0.820 0.750 0.820 0.820 0.860 186,000 0.8410 0.00%
2000-09-14 0 0.820 0.710 0.820 0.750 0.820 66,000 51,320 0.7776 0.820 0.710 0.820 0.750 0.820 66,000 0.7776 9.33%
2000-09-12 0 0.750 0.750 0.800 0.730 0.750 344,000 252,120 0.7329 0.750 0.750 0.800 0.730 0.750 344,000 0.7329 2.74%
2000-09-11 0 0.730 0.710 0.750 0.730 0.750 102,000 75,180 0.7371 0.730 0.710 0.750 0.730 0.750 102,000 0.7371 -2.67%
2000-09-08 0 0.750 0.720 0.760 0.750 0.760 60,000 45,300 0.7550 0.750 0.720 0.760 0.750 0.760 60,000 0.7550 1.35%
2000-09-07 0 0.740 0.710 0.770 0.700 0.740 120,000 86,040 0.7170 0.740 0.710 0.770 0.700 0.740 120,000 0.7170 4.23%
2000-09-06 0 0.710 0.700 0.730 0.710 0.710 30,000 21,300 0.7100 0.710 0.700 0.730 0.710 0.710 30,000 0.7100 -2.74%
2000-09-05 0 0.730 0.700 0.740 0.710 0.730 62,000 45,100 0.7274 0.730 0.700 0.740 0.710 0.730 62,000 0.7274 1.39%
2000-09-04 0 0.720 0.720 0.760 0.700 0.720 60,000 42,920 0.7153 0.720 0.720 0.760 0.700 0.720 60,000 0.7153 0.00%
2000-09-01 0 0.720 0.690 0.750 0.720 0.750 94,000 68,600 0.7298 0.720 0.690 0.750 0.720 0.750 94,000 0.7298 0.00%
2000-08-31 0 0.720 0.720 0.760 0.690 0.720 128,000 88,920 0.6947 0.720 0.720 0.760 0.690 0.720 128,000 0.6947 4.35%
2000-08-30 0 0.690 0.690 0.710 0.690 0.720 174,000 122,380 0.7033 0.690 0.690 0.710 0.690 0.720 174,000 0.7033 -4.17%
2000-08-29 0 0.720 0.710 0.760 0.720 0.720 70,000 50,400 0.7200 0.720 0.710 0.760 0.720 0.720 70,000 0.7200 0.00%
2000-08-28 0 0.720 0.710 0.740 0.720 0.720 50,000 36,000 0.7200 0.720 0.710 0.740 0.720 0.720 50,000 0.7200 -1.37%
2000-08-25 0 0.730 0.730 0.760 0.720 0.720 10,000 7,200 0.7200 0.730 0.730 0.760 0.720 0.720 10,000 0.7200 0.00%
2000-08-24 0 0.730 0.730 0.750 0.730 0.760 180,000 133,320 0.7407 0.730 0.730 0.750 0.730 0.760 180,000 0.7407 -2.67%
2000-08-23 0 0.750 0.750 0.800 0.750 0.780 264,000 203,500 0.7708 0.750 0.750 0.800 0.750 0.780 264,000 0.7708 -2.60%
2000-08-22 0 0.770 0.770 0.780 0.770 0.800 268,000 207,400 0.7739 0.770 0.770 0.780 0.770 0.800 268,000 0.7739 -1.28%
2000-08-21 0 0.780 0.770 0.780 0.710 0.780 330,000 252,020 0.7637 0.780 0.770 0.780 0.710 0.780 330,000 0.7637 2.63%
2000-08-18 0 0.760 0.760 0.780 0.760 0.780 152,000 117,680 0.7742 0.760 0.760 0.780 0.760 0.780 152,000 0.7742 -1.30%
2000-08-17 0 0.770 0.760 0.770 0.770 0.790 108,000 85,160 0.7885 0.770 0.760 0.770 0.770 0.790 108,000 0.7885 -2.53%
2000-08-16 0 0.790 0.770 0.800 0.790 0.800 180,000 142,500 0.7917 0.790 0.770 0.800 0.790 0.800 180,000 0.7917 0.00%
2000-08-15 0 0.790 0.770 0.790 0.820 0.820 52,000 42,640 0.8200 0.790 0.770 0.790 0.820 0.820 52,000 0.8200 1.28%
2000-08-14 0 0.780 0.740 0.780 0.800 0.810 80,000 64,600 0.8075 0.780 0.740 0.780 0.800 0.810 80,000 0.8075 0.00%
2000-08-11 0 0.780 0.740 - 0.730 0.780 492,000 373,020 0.7582 0.780 0.740 - 0.730 0.780 492,000 0.7582 0.00%
2000-08-10 0 0.780 0.770 0.780 0.740 0.830 424,200 334,364 0.7882 0.780 0.770 0.780 0.740 0.830 424,200 0.7882 8.33%
2000-08-09 0 0.720 0.720 0.750 0.720 0.720 138,000 99,360 0.7200 0.720 0.720 0.750 0.720 0.720 138,000 0.7200 -2.70%
2000-08-08 0 0.740 0.730 0.760 0.740 0.750 424,000 315,260 0.7435 0.740 0.730 0.760 0.740 0.750 424,000 0.7435 0.00%
2000-08-07 0 0.740 0.730 0.760 0.720 0.750 458,000 338,780 0.7397 0.740 0.730 0.760 0.720 0.750 458,000 0.7397 0.00%
2000-08-04 0 0.740 0.740 0.770 0.740 0.760 242,000 181,700 0.7508 0.740 0.740 0.770 0.740 0.760 242,000 0.7508 -1.33%
2000-08-03 0 0.750 0.720 0.750 0.720 0.760 36,000 26,700 0.7417 0.750 0.720 0.750 0.720 0.760 36,000 0.7417 4.17%
2000-08-02 0 0.720 0.720 0.740 0.690 0.790 740,000 534,460 0.7222 0.720 0.720 0.740 0.690 0.790 740,000 0.7222 -8.86%
2000-08-01 0 0.790 0.780 0.820 0.770 0.840 402,000 318,660 0.7927 0.790 0.780 0.820 0.770 0.840 402,000 0.7927 1.28%
2000-07-31 0 0.780 0.780 0.800 0.780 0.860 540,000 439,460 0.8138 0.780 0.780 0.800 0.780 0.860 540,000 0.8138 -10.34%
2000-07-28 0 0.870 0.870 0.930 0.870 0.930 556,000 504,220 0.9069 0.870 0.870 0.930 0.870 0.930 556,000 0.9069 -8.42%
2000-07-27 0 0.950 0.950 0.960 0.950 0.950 14,000 13,300 0.9500 0.950 0.950 0.960 0.950 0.950 14,000 0.9500 0.00%
2000-07-26 0 0.950 0.950 0.980 0.950 0.950 30,000 28,500 0.9500 0.950 0.950 0.980 0.950 0.950 30,000 0.9500 -3.06%
2000-07-25 0 0.980 0.940 0.980 0.930 0.980 204,000 194,540 0.9536 0.980 0.940 0.980 0.930 0.980 204,000 0.9536 3.16%
2000-07-24 0 0.950 0.940 0.950 0.920 1.030 626,000 607,680 0.9707 0.950 0.940 0.950 0.920 1.030 626,000 0.9707 2.15%
2000-07-21 0 0.930 0.930 0.940 0.930 1.000 190,000 180,640 0.9507 0.930 0.930 0.940 0.930 1.000 190,000 0.9507 -1.06%
2000-07-20 0 0.940 0.940 0.950 0.940 0.970 98,000 93,820 0.9573 0.940 0.940 0.950 0.940 0.970 98,000 0.9573 -2.08%
2000-07-19 0 0.960 0.960 0.980 0.960 0.990 273,000 265,640 0.9730 0.960 0.960 0.980 0.960 0.990 273,000 0.9730 1.05%
2000-07-18 0 0.950 0.950 0.970 0.950 1.000 349,000 336,800 0.9650 0.950 0.950 0.970 0.950 1.000 349,000 0.9650 -4.04%
2000-07-17 0 0.990 0.990 1.010 0.960 1.040 620,000 614,080 0.9905 0.990 0.990 1.010 0.960 1.040 620,000 0.9905 -4.81%
2000-07-14 0 1.040 1.030 1.050 1.040 1.070 170,000 178,660 1.0509 1.040 1.030 1.050 1.040 1.070 170,000 1.0509 -2.80%
2000-07-13 0 1.070 1.020 1.070 1.010 1.140 1,065,760 1,142,360 1.0719 1.070 1.020 1.070 1.010 1.140 1,065,760 1.0719 -0.93%
2000-07-12 0 1.080 1.060 1.080 1.050 1.120 478,000 515,220 1.0779 1.080 1.060 1.080 1.050 1.120 478,000 1.0779 2.86%
2000-07-11 0 1.050 1.030 1.050 1.030 1.120 428,000 453,640 1.0599 1.050 1.030 1.050 1.030 1.120 428,000 1.0599 0.96%
2000-07-10 0 1.040 1.030 1.060 1.010 1.120 88,000 91,680 1.0418 1.040 1.030 1.060 1.010 1.120 88,000 1.0418 0.00%
2000-07-07 0 1.040 1.040 1.080 1.040 1.040 18,000 18,720 1.0400 1.040 1.040 1.080 1.040 1.040 18,000 1.0400 -3.70%
2000-07-06 0 1.080 1.000 1.090 1.030 1.080 194,000 202,620 1.0444 1.080 1.000 1.090 1.030 1.080 194,000 1.0444 1.89%
2000-07-05 0 1.060 1.040 1.060 1.050 1.060 70,000 73,780 1.0540 1.060 1.040 1.060 1.050 1.060 70,000 1.0540 -3.64%
2000-07-04 0 1.100 1.090 1.110 1.050 1.110 146,000 156,340 1.0708 1.100 1.090 1.110 1.050 1.110 146,000 1.0708 -0.90%
2000-07-03 0 1.110 1.110 1.140 1.100 1.170 320,000 363,540 1.1361 1.110 1.110 1.140 1.100 1.170 320,000 1.1361 -1.77%
2000-06-30 0 1.130 1.120 1.130 1.080 1.160 416,000 460,700 1.1075 1.130 1.120 1.130 1.080 1.160 416,000 1.1075 2.73%
2000-06-29 0 1.100 1.100 1.150 1.100 1.180 48,000 53,560 1.1158 1.100 1.100 1.150 1.100 1.180 48,000 1.1158 -4.35%
2000-06-28 0 1.150 1.100 1.150 1.090 1.170 162,000 183,840 1.1348 1.150 1.100 1.150 1.090 1.170 162,000 1.1348 1.77%
2000-06-27 0 1.130 1.080 1.130 1.100 1.150 236,000 264,500 1.1208 1.130 1.080 1.130 1.100 1.150 236,000 1.1208 -0.88%
2000-06-26 0 1.140 1.100 1.140 1.140 1.160 54,000 61,680 1.1422 1.140 1.100 1.140 1.140 1.160 54,000 1.1422 -1.72%
2000-06-23 0 1.160 1.160 1.180 1.140 1.170 542,000 625,500 1.1541 1.160 1.160 1.180 1.140 1.170 542,000 1.1541 -2.52%
2000-06-22 0 1.190 1.190 1.220 1.190 1.240 350,000 419,000 1.1971 1.190 1.190 1.220 1.190 1.240 350,000 1.1971 -4.03%
2000-06-21 0 1.240 1.230 1.240 1.220 1.250 906,000 1,117,120 1.2330 1.240 1.230 1.240 1.220 1.250 906,000 1.2330 4.20%
2000-06-20 0 1.190 1.180 1.220 1.180 1.290 1,502,000 1,850,940 1.2323 1.190 1.180 1.220 1.180 1.290 1,502,000 1.2323 0.85%
2000-06-19 0 1.180 1.180 1.200 1.180 1.220 422,000 509,640 1.2077 1.180 1.180 1.200 1.180 1.220 422,000 1.2077 -4.07%
2000-06-16 0 1.230 1.200 1.230 1.200 1.230 316,000 380,060 1.2027 1.230 1.200 1.230 1.200 1.230 316,000 1.2027 2.50%
2000-06-15 0 1.200 1.190 1.200 1.190 1.220 299,600 360,588 1.2036 1.200 1.190 1.200 1.190 1.220 299,600 1.2036 2.56%
2000-06-14 0 1.170 1.160 1.170 1.160 1.200 336,000 399,440 1.1888 1.170 1.160 1.170 1.160 1.200 336,000 1.1888 -0.85%
2000-06-13 0 1.180 1.180 1.190 1.150 1.220 560,000 667,980 1.1928 1.180 1.180 1.190 1.150 1.220 560,000 1.1928 -4.84%
2000-06-12 0 1.240 1.230 1.250 1.220 1.290 320,000 402,240 1.2570 1.240 1.230 1.250 1.220 1.290 320,000 1.2570 2.48%
2000-06-09 0 1.210 1.210 1.230 1.210 1.300 3,800,000 4,768,920 1.2550 1.210 1.210 1.230 1.210 1.300 3,800,000 1.2550 -0.82%
2000-06-08 0 1.220 1.200 1.220 1.180 1.270 1,680,000 2,034,000 1.2107 1.220 1.200 1.220 1.180 1.270 1,680,000 1.2107 -3.17%
2000-06-07 0 1.260 1.250 1.270 1.250 1.330 2,656,000 3,454,160 1.3005 1.260 1.250 1.270 1.250 1.330 2,656,000 1.3005 -3.08%
2000-06-05 0 1.300 1.300 1.320 1.300 1.400 5,064,000 6,748,080 1.3326 1.300 1.300 1.320 1.300 1.400 5,064,000 1.3326 2.36%
2000-06-02 0 1.270 1.270 1.280 1.200 1.430 7,638,000 10,077,360 1.3194 1.270 1.270 1.280 1.200 1.430 7,638,000 1.3194 5.83%
2000-06-01 0 1.200 1.180 1.260 1.150 1.280 548,000 662,440 1.2088 1.200 1.180 1.260 1.150 1.280 548,000 1.2088 4.35%
2000-05-31 0 1.150 1.150 1.190 1.130 1.250 1,776,000 2,082,440 1.1725 1.150 1.150 1.190 1.130 1.250 1,776,000 1.1725 -7.26%
2000-05-30 0 1.240 1.200 1.240 1.200 1.300 396,000 488,760 1.2342 1.240 1.200 1.240 1.200 1.300 396,000 1.2342 5.98%
2000-05-29 0 1.170 1.160 1.340 1.090 1.250 156,000 181,960 1.1664 1.170 1.160 1.340 1.090 1.250 156,000 1.1664 -11.70%
2000-05-26 0 5.300 5.000 5.300 4.700 5.300 76,995 386,926 5.0253 1.325 1.250 1.325 1.175 1.325 307,980 1.2563 8.16%
2000-05-25 0 4.900 4.900 5.000 4.900 6.000 85,000 463,975 5.4585 1.225 1.225 1.250 1.225 1.500 340,000 1.3646 -12.50%
2000-05-24 0 5.600 5.400 5.600 5.500 5.900 115,000 652,000 5.6696 1.400 1.350 1.400 1.375 1.475 460,000 1.4174 -8.94%
2000-05-23 0 6.150 6.000 6.150 6.000 6.500 163,000 1,012,400 6.2110 1.538 1.500 1.538 1.500 1.625 652,000 1.5528 -6.11%
2000-05-22 0 6.550 6.550 6.650 6.450 6.900 250,000 1,662,950 6.6518 1.638 1.638 1.663 1.612 1.725 1,000,000 1.6630 -3.68%
2000-05-19 0 6.800 6.800 7.000 6.750 7.400 128,880 905,960 7.0295 1.700 1.700 1.750 1.688 1.850 515,520 1.7574 0.00%
2000-05-18 0 6.800 6.700 6.850 6.000 6.800 95,000 611,700 6.4389 1.700 1.675 1.712 1.500 1.700 380,000 1.6097 12.40%
2000-05-17 0 6.050 6.000 6.300 5.850 6.200 115,000 691,100 6.0096 1.513 1.500 1.575 1.462 1.550 460,000 1.5024 6.14%
2000-05-16 0 5.700 5.700 5.850 5.600 5.700 143,000 810,500 5.6678 1.425 1.425 1.462 1.400 1.425 572,000 1.4170 2.70%
2000-05-15 0 5.550 5.500 5.700 5.500 5.750 135,000 765,400 5.6696 1.388 1.375 1.425 1.375 1.438 540,000 1.4174 2.78%
2000-05-12 0 5.400 5.300 5.500 5.200 5.500 96,000 511,650 5.3297 1.350 1.325 1.375 1.300 1.375 384,000 1.3324 0.00%
2000-05-10 0 5.400 5.400 5.450 5.350 5.600 113,000 611,900 5.4150 1.350 1.350 1.362 1.337 1.400 452,000 1.3538 -2.70%
2000-05-09 0 5.550 5.450 5.550 5.250 5.550 181,000 966,500 5.3398 1.388 1.362 1.388 1.313 1.388 724,000 1.3349 0.00%
2000-05-08 0 5.550 5.400 5.550 5.400 6.050 230,000 1,293,950 5.6259 1.388 1.350 1.388 1.350 1.513 920,000 1.4065 -9.76%
2000-05-05 0 6.150 6.150 6.250 5.100 6.300 425,000 2,447,000 5.7576 1.538 1.538 1.563 1.275 1.575 1,700,000 1.4394 23.00%
2000-05-04 0 5.000 5.000 5.200 4.775 5.100 191,000 935,800 4.8995 1.250 1.250 1.300 1.194 1.275 764,000 1.2249 2.04%
2000-05-03 0 4.900 4.850 4.925 4.600 4.925 206,000 975,875 4.7373 1.225 1.212 1.231 1.150 1.231 824,000 1.1843 3.70%
2000-05-02 0 4.725 4.725 4.800 4.600 4.850 183,000 866,725 4.7362 1.181 1.181 1.200 1.150 1.212 732,000 1.1841 4.42%
2000-04-28 0 4.525 4.450 4.725 4.500 4.900 237,000 1,097,750 4.6319 1.131 1.112 1.181 1.125 1.225 948,000 1.1580 2.84%
2000-04-27 0 4.400 4.350 4.700 4.400 4.650 33,000 146,650 4.4439 1.100 1.087 1.175 1.100 1.163 132,000 1.1110 -7.37%
2000-04-26 0 4.750 4.700 4.900 4.550 5.000 109,000 523,550 4.8032 1.188 1.175 1.225 1.138 1.250 436,000 1.2008 6.74%
2000-04-25 0 4.450 4.400 4.550 4.100 4.450 4,251,000 18,279,250 4.3000 1.112 1.100 1.138 1.025 1.112 17,004,000 1.0750 1.14%
2000-04-20 0 4.400 4.550 4.600 4.000 4.650 92,000 384,150 4.1755 1.100 1.138 1.150 1.000 1.163 368,000 1.0439 -7.85%
2000-04-19 0 4.775 4.600 4.775 4.700 4.900 94,000 455,600 4.8468 1.194 1.150 1.194 1.175 1.225 376,000 1.2117 -2.55%
2000-04-18 0 4.900 4.850 5.000 4.900 5.400 104,000 528,400 5.0808 1.225 1.212 1.250 1.225 1.350 416,000 1.2702 0.00%
2000-04-17 0 4.900 4.900 5.200 4.700 5.000 67,000 323,800 4.8328 1.225 1.225 1.300 1.175 1.250 268,000 1.2082 -14.78%
2000-04-14 0 5.750 5.500 6.100 5.500 5.750 46,000 259,250 5.6359 1.438 1.375 1.525 1.375 1.438 184,000 1.4090 2.68%
2000-04-13 0 5.600 5.550 5.650 5.600 5.750 15,000 84,600 5.6400 1.400 1.388 1.413 1.400 1.438 60,000 1.4100 -4.27%
2000-04-12 0 5.850 5.850 5.900 5.850 6.000 48,000 284,400 5.9250 1.462 1.462 1.475 1.462 1.500 192,000 1.4813 -0.85%
2000-04-11 0 5.900 5.850 6.000 5.500 5.900 103,000 596,350 5.7898 1.475 1.462 1.500 1.375 1.475 412,000 1.4475 0.00%
2000-04-10 0 5.900 5.800 6.100 5.700 6.650 151,000 930,750 6.1639 1.475 1.450 1.525 1.425 1.663 604,000 1.5410 -6.35%
2000-04-07 0 6.300 5.950 6.300 5.850 6.600 250,000 1,571,450 6.2858 1.575 1.487 1.575 1.462 1.650 1,000,000 1.5715 1.61%
2000-04-06 0 6.200 6.100 6.200 5.600 6.250 292,700 1,795,810 6.1353 1.550 1.525 1.550 1.400 1.563 1,170,800 1.5338 6.90%
2000-04-05 0 5.800 5.800 6.000 5.350 6.000 452,000 2,571,300 5.6887 1.450 1.450 1.500 1.337 1.500 1,808,000 1.4222 -10.77%
2000-04-03 0 6.500 6.300 6.500 6.150 7.400 344,500 2,257,900 6.5541 1.625 1.575 1.625 1.538 1.850 1,378,000 1.6385 -14.47%
2000-03-31 0 7.600 7.600 7.850 7.500 8.500 575,000 4,706,500 8.1852 1.900 1.900 1.962 1.875 2.125 2,300,000 2.0463 -10.59%
2000-03-30 0 8.500 8.500 8.800 8.300 9.000 573,440 4,939,864 8.6144 2.125 2.125 2.200 2.075 2.250 2,293,760 2.1536 -3.41%
2000-03-29 0 8.800 8.800 8.850 8.350 9.300 1,459,000 12,929,450 8.8619 2.200 2.200 2.213 2.088 2.325 5,836,000 2.2155 -5.38%
2000-03-28 0 9.300 9.200 9.300 9.300 13.00 5,068,300 56,862,082 11.219 2.325 2.300 2.325 2.325 3.250 20,273,200 2.8048 38.81%
2000-03-27 1 6.700 - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2000-03-24 1 6.700 - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2000-03-23 1 6.700 - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2000-03-22 1 6.700 - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2000-03-21 1 6.700 - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2000-03-20 1 6.700 - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2000-03-17 1 6.700 - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2000-03-16 1 6.700 - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2000-03-15 1 6.700 - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2000-03-14 1 6.700 - - - - 0 0 - 1.675 - - - - 0 - 0.00%
2000-03-13 1 6.700 5.700 6.900 4.200 6.700 521,000 2,713,500 5.2083 1.675 1.425 1.725 1.050 1.675 2,084,000 1.3021 59.52%
2000-03-10 0 4.200 - 4.425 4.200 4.300 10,280 43,620 4.2432 1.050 - 1.106 1.050 1.075 41,120 1.0608 -4.00%
2000-03-09 0 4.375 - 4.375 - - 0 0 - 1.094 - 1.094 - - 0 - -0.57%
2000-03-08 0 4.400 - 4.400 4.400 4.450 10,000 44,150 4.4150 1.100 - 1.100 1.100 1.112 40,000 1.1038 0.00%
2000-03-07 0 4.400 4.300 4.500 4.300 4.450 126,000 553,700 4.3944 1.100 1.075 1.125 1.075 1.112 504,000 1.0986 4.76%
2000-03-06 0 4.200 4.000 4.200 3.900 4.200 1,702,000 6,482,500 3.8088 1.050 1.000 1.050 0.975 1.050 6,808,000 0.9522 10.53%
2000-03-03 0 3.800 3.600 3.900 3.600 3.800 14,000 52,200 3.7286 0.950 0.900 0.975 0.900 0.950 56,000 0.9321 10.14%
2000-03-02 0 3.450 3.400 3.600 3.450 3.450 20,000 69,000 3.4500 0.863 0.850 0.900 0.863 0.863 80,000 0.8625 1.47%
2000-03-01 0 3.400 3.400 3.450 3.400 3.450 21,000 71,900 3.4238 0.850 0.850 0.863 0.850 0.863 84,000 0.8560 -5.56%
2000-02-29 0 3.600 3.600 3.800 3.400 3.800 202,000 733,200 3.6297 0.900 0.900 0.950 0.850 0.950 808,000 0.9074 -5.26%
2000-02-28 0 3.800 - 3.800 3.800 3.900 100,200 381,950 3.8119 0.950 - 0.950 0.950 0.975 400,800 0.9530 -9.52%
2000-02-25 0 4.200 - 4.400 4.200 4.500 30,000 131,000 4.3667 1.050 - 1.100 1.050 1.125 120,000 1.0917 -6.67%
2000-02-24 0 4.500 4.125 4.500 4.400 4.600 70,000 319,000 4.5571 1.125 1.031 1.125 1.100 1.150 280,000 1.1393 2.27%
2000-02-23 0 4.400 4.300 4.500 4.300 4.600 20,000 88,500 4.4250 1.100 1.075 1.125 1.075 1.150 80,000 1.1063 0.00%
2000-02-22 0 4.400 4.400 4.500 3.800 4.400 290,000 1,171,300 4.0390 1.100 1.100 1.125 0.950 1.100 1,160,000 1.0097 12.82%
2000-02-21 0 3.900 3.800 3.950 3.800 3.900 157,000 605,300 3.8554 0.975 0.950 0.988 0.950 0.975 628,000 0.9639 0.00%
2000-02-18 0 3.900 3.700 3.950 3.700 3.900 95,000 359,300 3.7821 0.975 0.925 0.988 0.925 0.975 380,000 0.9455 8.33%
2000-02-17 0 3.600 3.600 3.850 3.450 3.750 429,000 1,543,300 3.5974 0.900 0.900 0.962 0.863 0.938 1,716,000 0.8994 -1.37%
2000-02-16 0 3.650 3.250 3.650 3.100 3.650 87,553 295,525 3.3754 0.913 0.813 0.913 0.775 0.913 350,212 0.8438 14.06%
2000-02-15 0 3.200 3.200 - 3.100 3.300 100,000 322,200 3.2220 0.800 0.800 - 0.775 0.825 400,000 0.8055 -3.03%
2000-02-14 0 3.300 3.200 3.300 3.250 3.350 84,000 276,900 3.2964 0.825 0.800 0.825 0.813 0.837 336,000 0.8241 0.00%
2000-02-11 0 3.300 3.000 3.300 3.050 3.300 71,000 222,900 3.1394 0.825 0.750 0.825 0.762 0.825 284,000 0.7849 11.86%
2000-02-10 0 2.950 2.950 - 2.800 2.950 80,000 226,500 2.8313 0.738 0.738 - 0.700 0.738 320,000 0.7078 5.36%
2000-02-09 0 2.800 - 3.000 - - 0 0 - 0.700 - 0.750 - - 0 - 0.00%
2000-02-08 0 2.800 2.700 3.050 - - 0 0 - 0.700 0.675 0.762 - - 0 - 0.00%
2000-02-03 0 2.800 2.750 3.000 2.800 2.950 20,000 57,500 2.8750 0.700 0.688 0.750 0.700 0.738 80,000 0.7188 -5.08%
2000-02-02 0 2.950 2.800 2.950 2.950 3.000 50,000 148,400 2.9680 0.738 0.700 0.738 0.738 0.750 200,000 0.7420 1.72%
2000-02-01 0 2.900 2.850 3.000 2.900 3.000 37,000 109,400 2.9568 0.725 0.712 0.750 0.725 0.750 148,000 0.7392 -3.33%
2000-01-31 0 3.000 2.975 3.000 2.750 3.000 212,000 608,425 2.8699 0.750 0.744 0.750 0.688 0.750 848,000 0.7175 0.00%
2000-01-28 0 3.000 - 3.200 3.000 3.100 350,000 1,078,500 3.0814 0.750 - 0.800 0.750 0.775 1,400,000 0.7704 -0.83%
2000-01-27 0 3.025 3.000 3.050 2.800 3.100 84,000 249,075 2.9652 0.756 0.750 0.762 0.700 0.775 336,000 0.7413 4.31%
2000-01-26 0 2.900 2.850 2.900 2.725 2.900 260,000 731,350 2.8129 0.725 0.712 0.725 0.681 0.725 1,040,000 0.7032 8.41%
2000-01-25 0 2.675 2.675 2.775 2.550 2.800 181,000 481,500 2.6602 0.669 0.669 0.694 0.637 0.700 724,000 0.6651 -4.46%
2000-01-24 0 2.800 2.750 - 2.575 2.800 157,000 411,475 2.6209 0.700 0.688 - 0.644 0.700 628,000 0.6552 7.69%
2000-01-21 0 2.600 2.500 2.650 2.400 2.700 91,000 234,600 2.5780 0.650 0.625 0.663 0.600 0.675 364,000 0.6445 13.04%
2000-01-20 0 2.300 2.300 2.350 2.300 2.300 70,000 161,000 2.3000 0.575 0.575 0.587 0.575 0.575 280,000 0.5750 4.55%
2000-01-19 0 2.200 2.100 2.275 2.200 2.200 30,000 66,000 2.2000 0.550 0.525 0.569 0.550 0.550 120,000 0.5500 -3.30%
2000-01-18 0 2.275 2.275 2.325 2.275 2.325 20,000 46,000 2.3000 0.569 0.569 0.581 0.569 0.581 80,000 0.5750 0.00%
2000-01-17 0 2.275 2.275 2.300 2.250 2.300 175,000 396,025 2.2630 0.569 0.569 0.575 0.563 0.575 700,000 0.5658 0.00%
2000-01-14 0 2.275 2.125 2.275 2.050 2.275 110,000 235,750 2.1432 0.569 0.531 0.569 0.512 0.569 440,000 0.5358 13.75%
2000-01-13 0 2.000 2.000 2.050 2.000 2.000 17,000 34,000 2.0000 0.500 0.500 0.512 0.500 0.500 68,000 0.5000 0.00%
2000-01-12 0 2.000 2.000 2.100 2.000 2.050 22,500 45,990 2.0440 0.500 0.500 0.525 0.500 0.512 90,000 0.5110 -4.76%
2000-01-11 0 2.100 2.025 2.150 2.050 2.100 117,000 242,850 2.0756 0.525 0.506 0.538 0.512 0.525 468,000 0.5189 3.70%
2000-01-10 0 2.025 2.025 2.200 2.000 2.100 50,000 101,600 2.0320 0.506 0.506 0.550 0.500 0.525 200,000 0.5080 -3.57%
2000-01-07 0 2.100 2.050 2.200 - - 0 0 - 0.525 0.512 0.550 - - 0 - 0.00%
2000-01-06 0 2.100 - 2.100 - - 0 0 - 0.525 - 0.525 - - 0 - 0.00%
2000-01-05 0 2.100 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
2000-01-04 0 2.100 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
2000-01-03 0 2.100 2.000 2.200 - - 0 0 - 0.525 0.500 0.550 - - 0 - 0.00%
1999-12-30 0 2.100 2.100 - 2.025 2.100 41,000 84,725 2.0665 0.525 0.525 - 0.506 0.525 164,000 0.5166 5.00%
1999-12-29 0 2.000 - 2.100 - - 0 0 - 0.500 - 0.525 - - 0 - 0.00%
1999-12-28 0 2.000 - 2.050 2.000 2.000 11,000 22,000 2.0000 0.500 - 0.512 0.500 0.500 44,000 0.5000 0.00%
1999-12-24 0 2.000 2.000 2.050 - - 0 0 - 0.500 0.500 0.512 - - 0 - 0.00%
1999-12-23 0 2.000 2.000 2.075 1.990 1.990 40,000 79,600 1.9900 0.500 0.500 0.519 0.498 0.498 160,000 0.4975 -2.44%
1999-12-22 0 2.050 2.000 2.050 - - 0 0 - 0.512 0.500 0.512 - - 0 - 0.00%
1999-12-21 0 2.050 2.050 2.150 2.050 2.050 9,000 18,450 2.0500 0.512 0.512 0.538 0.512 0.512 36,000 0.5125 -4.65%
1999-12-20 0 2.150 2.075 2.200 - - 0 0 - 0.538 0.519 0.550 - - 0 - 0.00%
1999-12-17 0 2.150 2.050 - - - 0 0 - 0.538 0.512 - - - 0 - 0.00%
1999-12-16 0 2.150 2.050 2.200 - - 0 0 - 0.538 0.512 0.550 - - 0 - 0.00%
1999-12-15 0 2.150 2.150 2.275 - - 0 0 - 0.538 0.538 0.569 - - 0 - 0.00%
1999-12-14 0 2.150 2.150 2.300 2.150 2.250 41,000 90,850 2.2159 0.538 0.538 0.575 0.538 0.563 164,000 0.5540 -3.37%
1999-12-13 0 2.225 2.225 2.300 2.200 2.200 3,000 6,600 2.2000 0.556 0.556 0.575 0.550 0.550 12,000 0.5500 0.00%
1999-12-10 0 2.225 2.250 2.300 2.200 2.225 11,320 25,022 2.2104 0.556 0.563 0.575 0.550 0.556 45,280 0.5526 1.14%
1999-12-09 0 2.200 2.200 2.300 - - 0 0 - 0.550 0.550 0.575 - - 0 - 0.00%
1999-12-08 0 2.200 2.200 2.350 2.200 2.300 120,000 275,000 2.2917 0.550 0.550 0.587 0.550 0.575 480,000 0.5729 -4.35%
1999-12-07 0 2.300 2.200 2.300 2.300 2.300 18,000 41,400 2.3000 0.575 0.550 0.575 0.575 0.575 72,000 0.5750 0.00%
1999-12-06 0 2.300 2.225 2.400 2.125 2.300 82,971 189,167 2.2799 0.575 0.556 0.600 0.531 0.575 331,884 0.5700 4.55%
1999-12-03 0 2.200 2.150 2.300 2.200 2.200 10,000 22,000 2.2000 0.550 0.538 0.575 0.550 0.550 40,000 0.5500 2.33%
1999-12-02 0 2.150 2.150 - - - 0 0 - 0.538 0.538 - - - 0 - 0.00%
1999-12-01 0 2.150 2.100 2.275 2.150 2.150 30,000 64,500 2.1500 0.538 0.525 0.569 0.538 0.538 120,000 0.5375 0.00%
1999-11-30 0 2.150 2.050 2.200 2.150 2.150 26,000 55,900 2.1500 0.538 0.512 0.550 0.538 0.538 104,000 0.5375 -2.27%
1999-11-29 0 2.200 2.200 2.300 2.200 2.200 24,052 52,909 2.1998 0.550 0.550 0.575 0.550 0.550 96,208 0.5499 0.00%
1999-11-26 0 2.200 2.100 2.275 2.200 2.200 20,000 44,000 2.2000 0.550 0.525 0.569 0.550 0.550 80,000 0.5500 0.00%
1999-11-25 0 2.200 2.200 2.275 2.200 2.200 4,000 8,800 2.2000 0.550 0.550 0.569 0.550 0.550 16,000 0.5500 -4.35%
1999-11-24 0 2.300 2.250 2.325 2.200 2.300 50,000 113,000 2.2600 0.575 0.563 0.581 0.550 0.575 200,000 0.5650 0.00%
1999-11-23 0 2.300 2.300 2.350 2.250 2.300 89,000 201,950 2.2691 0.575 0.575 0.587 0.563 0.575 356,000 0.5673 -4.17%
1999-11-22 0 2.400 - 2.425 - - 0 0 - 0.600 - 0.606 - - 0 - 0.00%
1999-11-19 0 2.400 - 2.425 - - 0 0 - 0.600 - 0.606 - - 0 - 0.00%
1999-11-18 0 2.400 2.400 - 2.250 2.400 100,000 235,250 2.3525 0.600 0.600 - 0.563 0.600 400,000 0.5881 2.13%
1999-11-17 0 2.350 - 2.375 2.350 2.375 100,000 235,500 2.3550 0.587 - 0.594 0.587 0.594 400,000 0.5888 0.00%
1999-11-16 0 2.350 - 2.375 2.350 2.375 60,000 141,750 2.3625 0.587 - 0.594 0.587 0.594 240,000 0.5906 0.00%
1999-11-15 0 2.350 - 2.350 - - 0 0 - 0.587 - 0.587 - - 0 - -1.05%
1999-11-12 0 2.375 2.300 2.400 2.300 2.375 90,000 212,100 2.3567 0.594 0.575 0.600 0.575 0.594 360,000 0.5892 -1.04%
1999-11-11 0 2.400 2.375 2.450 2.400 2.400 60,000 144,000 2.4000 0.600 0.594 0.613 0.600 0.600 240,000 0.6000 1.05%
1999-11-10 0 2.375 2.375 2.425 2.375 2.400 160,000 382,750 2.3922 0.594 0.594 0.606 0.594 0.600 640,000 0.5980 -1.04%
1999-11-09 0 2.400 2.350 2.425 2.300 2.400 182,000 430,850 2.3673 0.600 0.587 0.606 0.575 0.600 728,000 0.5918 0.00%
1999-11-08 0 2.400 2.300 2.400 - - 0 0 - 0.600 0.575 0.600 - - 0 - 0.00%
1999-11-05 0 2.400 2.400 2.475 2.400 2.400 14,000 33,600 2.4000 0.600 0.600 0.619 0.600 0.600 56,000 0.6000 2.13%
1999-11-04 0 2.350 2.350 2.400 2.300 2.350 128,000 297,050 2.3207 0.587 0.587 0.600 0.575 0.587 512,000 0.5802 -2.08%
1999-11-03 0 2.400 2.325 2.400 2.400 2.400 30,000 72,000 2.4000 0.600 0.581 0.600 0.600 0.600 120,000 0.6000 0.00%
1999-11-02 0 2.400 2.350 2.450 2.400 2.400 50,000 120,000 2.4000 0.600 0.587 0.613 0.600 0.600 200,000 0.6000 -2.04%
1999-11-01 0 2.450 2.400 2.450 2.350 2.450 140,000 338,250 2.4161 0.613 0.600 0.613 0.587 0.613 560,000 0.6040 2.08%
1999-10-29 0 2.400 2.400 2.475 2.400 2.400 20,000 48,000 2.4000 0.600 0.600 0.619 0.600 0.600 80,000 0.6000 0.00%
1999-10-28 0 2.400 2.375 2.475 2.400 2.425 30,000 72,500 2.4167 0.600 0.594 0.619 0.600 0.606 120,000 0.6042 -3.03%
1999-10-27 0 2.475 2.425 2.500 2.400 2.500 120,200 297,385 2.4741 0.619 0.606 0.625 0.600 0.625 480,800 0.6185 0.00%
1999-10-26 0 2.475 2.375 2.500 2.475 2.600 60,000 151,750 2.5292 0.619 0.594 0.625 0.619 0.650 240,000 0.6323 -3.88%
1999-10-25 0 2.575 2.500 2.575 2.550 2.650 100,000 260,000 2.6000 0.644 0.625 0.644 0.637 0.663 400,000 0.6500 -2.83%
1999-10-22 0 2.650 2.500 2.650 2.300 2.750 670,000 1,676,250 2.5019 0.663 0.625 0.663 0.575 0.688 2,680,000 0.6255 15.22%
1999-10-21 0 2.300 2.250 2.300 2.250 2.300 45,000 102,750 2.2833 0.575 0.563 0.575 0.563 0.575 180,000 0.5708 0.00%
1999-10-20 0 2.300 2.150 2.300 2.250 2.300 50,000 113,975 2.2795 0.575 0.538 0.575 0.563 0.575 200,000 0.5699 6.98%
1999-10-19 0 2.150 2.100 2.250 2.150 2.300 200,000 442,100 2.2105 0.538 0.525 0.563 0.538 0.575 800,000 0.5526 -1.15%
1999-10-15 0 2.175 - 2.300 - - 0 0 - 0.544 - 0.575 - - 0 - 0.00%
1999-10-14 0 2.175 2.100 2.275 2.175 2.200 60,000 130,750 2.1792 0.544 0.525 0.569 0.544 0.550 240,000 0.5448 -5.43%
1999-10-13 0 2.300 - 2.300 - - 12,000 24,675 2.0563 0.575 - 0.575 - - 48,000 0.5141 0.00%
1999-10-12 0 2.300 2.200 2.300 2.300 2.400 40,000 94,000 2.3500 0.575 0.550 0.575 0.575 0.600 160,000 0.5875 -8.00%
1999-10-11 0 2.500 2.250 2.550 2.100 2.500 310,000 741,000 2.3903 0.625 0.563 0.637 0.525 0.625 1,240,000 0.5976 23.46%
1999-10-08 0 2.025 2.025 - 2.025 2.025 17,000 34,175 2.0103 0.506 0.506 - 0.506 0.506 68,000 0.5026 0.00%
1999-10-07 0 2.025 2.025 2.200 1.980 2.200 151,000 317,425 2.1022 0.506 0.506 0.550 0.495 0.550 604,000 0.5255 1.25%
1999-10-06 0 2.000 2.000 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
1999-10-05 0 2.000 1.960 2.100 2.000 2.000 10,000 20,000 2.0000 0.500 0.490 0.525 0.500 0.500 40,000 0.5000 0.00%
1999-10-04 0 2.000 - - - - 20,000 40,000 2.0000 0.500 - - - - 80,000 0.5000 0.00%
1999-09-30 0 2.000 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1999-09-29 0 2.000 2.000 - 2.000 2.000 50,000 100,000 2.0000 0.500 0.500 - 0.500 0.500 200,000 0.5000 0.00%
1999-09-28 0 2.000 - 2.100 2.000 2.100 50,000 102,000 2.0400 0.500 - 0.525 0.500 0.525 200,000 0.5100 -13.04%
1999-09-27 0 2.300 - 2.400 2.300 2.300 43,000 98,900 2.3000 0.575 - 0.600 0.575 0.575 172,000 0.5750 0.00%
1999-09-24 0 2.300 2.200 2.300 - - 0 0 - 0.575 0.550 0.575 - - 0 - 0.00%
1999-09-23 0 2.300 - 2.300 - - 0 0 - 0.575 - 0.575 - - 0 - 0.00%
1999-09-22 0 2.300 - 2.300 2.300 2.300 7,000 16,100 2.3000 0.575 - 0.575 0.575 0.575 28,000 0.5750 -8.00%
1999-09-21 0 2.500 2.400 2.500 2.325 2.500 101,000 245,050 2.4262 0.625 0.600 0.625 0.581 0.625 404,000 0.6066 -3.85%
1999-09-20 0 2.600 2.500 2.600 2.300 2.600 200,000 474,500 2.3725 0.650 0.625 0.650 0.575 0.650 800,000 0.5931 4.00%
1999-09-17 0 2.500 2.300 2.500 2.300 2.500 80,000 190,800 2.3850 0.625 0.575 0.625 0.575 0.625 320,000 0.5963 8.70%
1999-09-15 0 2.300 2.300 2.500 2.300 2.300 35,000 80,500 2.3000 0.575 0.575 0.625 0.575 0.575 140,000 0.5750 -8.00%
1999-09-14 0 2.500 - 2.600 - - 0 0 - 0.625 - 0.650 - - 0 - 0.00%
1999-09-13 0 2.500 - 2.650 2.400 2.500 24,000 59,000 2.4583 0.625 - 0.663 0.600 0.625 96,000 0.6146 8.70%
1999-09-10 0 2.300 2.025 2.325 2.150 2.300 60,000 134,600 2.2433 0.575 0.506 0.581 0.538 0.575 240,000 0.5608 9.52%
1999-09-09 0 2.100 2.000 - 2.050 2.100 43,000 89,300 2.0767 0.525 0.500 - 0.512 0.525 172,000 0.5192 5.00%
1999-09-08 0 2.000 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1999-09-07 0 2.000 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1999-09-06 0 2.000 2.000 2.100 2.000 2.000 21,000 42,000 2.0000 0.500 0.500 0.525 0.500 0.500 84,000 0.5000 0.00%
1999-09-03 0 2.000 - 2.000 2.000 2.000 25,000 50,000 2.0000 0.500 - 0.500 0.500 0.500 100,000 0.5000 -1.23%
1999-09-02 0 2.025 2.000 - - - 0 0 - 0.506 0.500 - - - 0 - 0.00%
1999-09-01 0 2.025 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1999-08-31 0 2.025 - 2.050 - - 0 0 - 0.506 - 0.512 - - 0 - 0.00%
1999-08-30 0 2.025 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1999-08-27 0 2.025 2.025 - 2.025 2.025 1,930 3,857 1.9984 0.506 0.506 - 0.506 0.506 7,720 0.4996 -1.22%
1999-08-26 0 2.050 2.025 2.050 - - 0 0 - 0.512 0.506 0.512 - - 0 - 0.00%
1999-08-25 0 2.050 - 2.050 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
1999-08-24 0 2.050 - 2.100 - - 0 0 - 0.512 - 0.525 - - 0 - 0.00%
1999-08-23 0 2.050 2.050 - - - 0 0 - 0.512 0.512 - - - 0 - 0.00%
1999-08-20 0 2.050 2.050 - 2.025 2.025 10,000 20,250 2.0250 0.512 0.512 - 0.506 0.506 40,000 0.5063 2.50%
1999-08-19 0 2.000 - 2.100 - - 0 0 - 0.500 - 0.525 - - 0 - 0.00%
1999-08-18 0 2.000 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1999-08-17 0 2.000 1.980 - 2.000 2.000 10,000 20,000 2.0000 0.500 0.495 - 0.500 0.500 40,000 0.5000 0.00%
1999-08-16 0 2.000 2.000 - 2.000 2.000 33,000 66,000 2.0000 0.500 0.500 - 0.500 0.500 132,000 0.5000 0.00%
1999-08-13 0 2.000 - - 2.000 2.000 16,000 32,000 2.0000 0.500 - - 0.500 0.500 64,000 0.5000 0.00%
1999-08-12 0 2.000 - - 2.000 2.000 20,000 40,000 2.0000 0.500 - - 0.500 0.500 80,000 0.5000 0.00%
1999-08-11 0 2.000 - 2.000 2.000 2.000 25,000 50,000 2.0000 0.500 - 0.500 0.500 0.500 100,000 0.5000 0.00%
1999-08-10 0 2.000 2.000 2.100 2.000 2.200 71,000 150,200 2.1155 0.500 0.500 0.525 0.500 0.550 284,000 0.5289 -9.09%
1999-08-09 0 2.200 2.125 2.250 2.200 2.200 74,000 162,800 2.2000 0.550 0.531 0.563 0.550 0.550 296,000 0.5500 0.00%
1999-08-06 0 2.200 2.200 2.300 2.200 2.200 16,000 35,200 2.2000 0.550 0.550 0.575 0.550 0.550 64,000 0.5500 0.00%
1999-08-05 0 2.200 - 2.200 - - 0 0 - 0.550 - 0.550 - - 0 - -1.12%
1999-08-04 0 2.225 2.200 - 2.225 2.225 10,000 22,250 2.2250 0.556 0.550 - 0.556 0.556 40,000 0.5563 0.00%
1999-08-03 0 2.225 - 2.325 2.225 2.225 20,000 44,500 2.2250 0.556 - 0.581 0.556 0.556 80,000 0.5563 0.00%
1999-08-02 0 2.225 2.200 - - - 0 0 - 0.556 0.550 - - - 0 - 0.00%
1999-07-30 0 2.225 2.200 2.325 - - 0 0 - 0.556 0.550 0.581 - - 0 - 0.00%
1999-07-29 0 2.225 2.225 2.400 2.225 2.250 34,000 76,275 2.2434 0.556 0.556 0.600 0.556 0.563 136,000 0.5608 -3.26%
1999-07-28 0 2.300 2.200 2.400 2.300 2.300 25,003 57,506 2.3000 0.575 0.550 0.600 0.575 0.575 100,012 0.5750 0.00%
1999-07-27 0 2.300 2.200 2.300 2.200 2.300 120,000 271,000 2.2583 0.575 0.550 0.575 0.550 0.575 480,000 0.5646 0.00%
1999-07-26 0 2.300 2.250 2.300 2.300 2.325 55,000 126,750 2.3045 0.575 0.563 0.575 0.575 0.581 220,000 0.5761 -4.17%
1999-07-23 0 2.400 2.300 2.525 2.400 2.400 25,000 60,000 2.4000 0.600 0.575 0.631 0.600 0.600 100,000 0.6000 -4.95%
1999-07-22 0 2.525 2.300 2.550 2.500 2.550 40,000 101,500 2.5375 0.631 0.575 0.637 0.625 0.637 160,000 0.6344 5.21%
1999-07-21 0 2.400 2.300 - - - 14,000 32,200 2.3000 0.600 0.575 - - - 56,000 0.5750 0.00%
1999-07-20 0 2.400 2.400 2.550 2.400 2.400 13,000 31,200 2.4000 0.600 0.600 0.637 0.600 0.600 52,000 0.6000 0.00%
1999-07-19 0 2.400 2.300 2.475 2.400 2.400 120,000 292,750 2.4396 0.600 0.575 0.619 0.600 0.600 480,000 0.6099 -4.00%
1999-07-16 0 2.500 - 2.500 - - 0 0 - 0.625 - 0.625 - - 0 - 0.00%
1999-07-15 0 2.500 2.550 - 2.350 2.500 115,000 278,500 2.4217 0.625 0.637 - 0.587 0.625 460,000 0.6054 1.01%
1999-07-14 0 2.475 - 2.500 2.475 2.475 15,000 37,125 2.4750 0.619 - 0.625 0.619 0.619 60,000 0.6188 -1.00%
1999-07-13 0 2.500 2.500 2.550 2.500 2.550 78,000 197,500 2.5321 0.625 0.625 0.637 0.625 0.637 312,000 0.6330 0.00%
1999-07-12 0 2.500 - 2.500 2.500 2.550 80,000 201,500 2.5188 0.625 - 0.625 0.625 0.637 320,000 0.6297 -2.91%
1999-07-09 0 2.575 2.500 2.575 - - 0 0 - 0.644 0.625 0.644 - - 0 - -0.96%
1999-07-08 0 2.600 2.500 2.700 - - 0 0 - 0.650 0.625 0.675 - - 0 - 0.00%
1999-07-07 0 2.600 - 2.600 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
1999-07-06 0 2.600 2.500 2.600 2.500 2.650 27,000 69,725 2.5824 0.650 0.625 0.650 0.625 0.663 108,000 0.6456 -1.89%
1999-07-05 0 2.650 2.500 2.675 2.500 2.650 30,000 76,500 2.5500 0.663 0.625 0.669 0.625 0.663 120,000 0.6375 0.00%
1999-07-02 0 2.650 - 2.650 2.650 2.650 6,000 15,900 2.6500 0.663 - 0.663 0.663 0.663 24,000 0.6625 1.92%
1999-06-30 0 2.600 2.500 2.600 - - 0 0 - 0.650 0.625 0.650 - - 0 - 0.00%
1999-06-29 0 2.600 2.525 2.650 2.600 2.600 142,000 369,200 2.6000 0.650 0.631 0.663 0.650 0.650 568,000 0.6500 0.00%
1999-06-28 0 2.600 2.575 2.700 2.550 2.700 164,000 421,300 2.5689 0.650 0.644 0.675 0.637 0.675 656,000 0.6422 0.00%
1999-06-25 0 2.600 2.600 2.700 2.600 2.600 20,000 52,000 2.6000 0.650 0.650 0.675 0.650 0.650 80,000 0.6500 -4.59%
1999-06-24 0 2.725 - 2.750 - - 0 0 - 0.681 - 0.688 - - 0 - 0.00%
1999-06-23 0 2.725 2.650 2.725 2.700 2.725 53,400 144,845 2.7125 0.681 0.663 0.681 0.675 0.681 213,600 0.6781 -1.80%
1999-06-22 0 2.775 2.725 2.775 2.750 2.775 202,500 557,000 2.7506 0.694 0.681 0.694 0.688 0.694 810,000 0.6877 -1.77%
1999-06-21 0 2.825 2.800 2.825 2.750 2.825 132,000 368,375 2.7907 0.706 0.700 0.706 0.688 0.706 528,000 0.6977 0.00%
1999-06-17 0 2.825 2.750 2.825 2.750 2.900 67,000 189,400 2.8269 0.706 0.688 0.706 0.688 0.725 268,000 0.7067 3.67%
1999-06-16 0 2.725 2.700 2.800 2.600 2.725 104,000 278,150 2.6745 0.681 0.675 0.700 0.650 0.681 416,000 0.6686 4.81%
1999-06-15 0 2.600 2.500 2.750 2.600 2.650 45,000 118,500 2.6333 0.650 0.625 0.688 0.650 0.663 180,000 0.6583 -3.70%
1999-06-14 0 2.700 2.625 2.800 - - 0 0 - 0.675 0.656 0.700 - - 0 - -1.82%
1999-06-11 0 2.750 2.775 2.800 2.675 2.875 163,000 445,775 2.7348 0.688 0.694 0.700 0.669 0.719 652,000 0.6837 -0.90%
1999-06-10 0 2.775 2.750 2.775 2.725 2.875 272,000 760,125 2.7946 0.694 0.688 0.694 0.681 0.719 1,088,000 0.6986 2.78%
1999-06-09 0 2.700 2.675 2.700 2.450 2.700 188,000 487,250 2.5918 0.675 0.669 0.675 0.613 0.675 752,000 0.6479 8.00%
1999-06-08 0 2.500 2.500 2.550 2.500 2.500 30,000 75,000 2.5000 0.625 0.625 0.637 0.625 0.625 120,000 0.6250 0.00%
1999-06-07 0 2.500 2.350 2.600 - - 0 0 - 0.625 0.587 0.650 - - 0 - 0.00%
1999-06-04 0 2.500 2.475 2.550 2.500 2.500 25,000 62,500 2.5000 0.625 0.619 0.637 0.625 0.625 100,000 0.6250 -5.66%
1999-06-03 0 2.650 2.500 2.650 2.500 2.650 122,000 314,250 2.5758 0.663 0.625 0.663 0.625 0.663 488,000 0.6440 1.92%
1999-06-02 0 2.600 2.575 2.600 2.450 2.600 100,000 253,900 2.5390 0.650 0.644 0.650 0.613 0.650 400,000 0.6348 0.00%
1999-06-01 0 2.600 2.550 2.600 2.500 2.600 225,000 570,500 2.5356 0.650 0.637 0.650 0.625 0.650 900,000 0.6339 0.97%
1999-05-31 0 2.575 2.550 2.575 2.400 2.575 265,000 657,250 2.4802 0.644 0.637 0.644 0.600 0.644 1,060,000 0.6200 7.29%
1999-05-28 0 2.400 2.350 - 2.275 2.400 167,000 383,750 2.2979 0.600 0.587 - 0.569 0.600 668,000 0.5745 6.67%
1999-05-27 0 2.250 2.250 2.325 2.250 2.375 94,000 217,750 2.3165 0.563 0.563 0.581 0.563 0.594 376,000 0.5791 -2.17%
1999-05-26 0 2.300 2.200 2.300 2.225 2.300 79,000 179,900 2.2772 0.575 0.550 0.575 0.556 0.575 316,000 0.5693 0.00%
1999-05-25 0 2.300 2.200 2.300 2.150 2.300 55,000 122,400 2.2255 0.575 0.550 0.575 0.538 0.575 220,000 0.5564 0.00%
1999-05-24 0 2.300 2.275 2.375 2.100 2.300 344,000 756,725 2.1998 0.575 0.569 0.594 0.525 0.575 1,376,000 0.5499 9.52%
1999-05-21 0 2.100 2.050 2.150 2.100 2.175 30,000 63,750 2.1250 0.525 0.512 0.538 0.525 0.544 120,000 0.5313 0.00%
1999-05-20 0 2.100 2.100 2.200 2.100 2.150 78,000 165,000 2.1154 0.525 0.525 0.550 0.525 0.538 312,000 0.5288 0.00%
1999-05-19 0 2.100 2.075 2.100 2.050 2.100 83,000 172,525 2.0786 0.525 0.519 0.525 0.512 0.525 332,000 0.5197 -3.45%
1999-05-18 0 2.175 2.175 2.225 2.125 2.175 51,000 108,875 2.1348 0.544 0.544 0.556 0.531 0.544 204,000 0.5337 -3.33%
1999-05-17 0 2.250 2.150 2.250 2.150 2.300 359,000 788,175 2.1955 0.563 0.538 0.563 0.538 0.575 1,436,000 0.5489 -10.00%
1999-05-14 0 2.500 2.450 2.500 2.300 2.500 222,000 532,200 2.3973 0.625 0.613 0.625 0.575 0.625 888,000 0.5993 -1.96%
1999-05-13 0 2.550 2.550 2.600 2.300 2.600 388,000 948,700 2.4451 0.637 0.637 0.650 0.575 0.650 1,552,000 0.6113 -1.92%
1999-05-12 0 2.600 2.600 2.700 2.500 2.800 1,026,800 2,757,850 2.6859 0.650 0.650 0.675 0.625 0.700 4,107,200 0.6715 -2.80%
1999-05-11 0 2.675 2.650 2.675 2.550 2.750 436,000 1,153,500 2.6456 0.669 0.663 0.669 0.637 0.688 1,744,000 0.6614 -6.14%
1999-05-10 0 2.850 2.800 2.850 2.550 2.950 1,044,000 2,911,200 2.7885 0.712 0.700 0.712 0.637 0.738 4,176,000 0.6971 7.55%
1999-05-07 0 2.650 2.600 2.750 2.525 2.900 1,016,000 2,717,875 2.6751 0.663 0.650 0.688 0.631 0.725 4,064,000 0.6688 8.16%
1999-05-06 0 2.450 2.375 2.450 2.150 2.450 1,055,000 2,456,075 2.3280 0.613 0.594 0.613 0.538 0.613 4,220,000 0.5820 19.51%
1999-05-05 0 2.050 2.050 2.100 1.900 2.100 628,000 1,259,435 2.0055 0.512 0.512 0.525 0.475 0.525 2,512,000 0.5014 9.04%
1999-05-04 0 1.880 1.880 1.890 1.770 1.900 777,000 1,446,410 1.8615 0.470 0.470 0.472 0.442 0.475 3,108,000 0.4654 13.25%
1999-05-03 0 1.660 1.650 - 1.440 1.690 307,453 480,575 1.5631 0.415 0.412 - 0.360 0.423 1,229,812 0.3908 22.96%
1999-04-30 0 1.350 1.300 1.430 - - 0 0 - 0.338 0.325 0.357 - - 0 - 0.00%
1999-04-29 0 1.350 1.310 1.430 1.300 1.350 53,000 69,400 1.3094 0.338 0.327 0.357 0.325 0.338 212,000 0.3274 3.05%
1999-04-28 0 1.310 1.310 1.390 1.300 1.320 63,788 84,046 1.3176 0.327 0.327 0.347 0.325 0.330 255,152 0.3294 -3.68%
1999-04-27 0 1.360 - 1.440 1.360 1.360 55,000 74,800 1.3600 0.340 - 0.360 0.340 0.340 220,000 0.3400 -2.86%
1999-04-26 0 1.400 1.370 1.420 1.400 1.440 65,000 91,800 1.4123 0.350 0.343 0.355 0.350 0.360 260,000 0.3531 -2.78%
1999-04-23 0 1.440 1.380 1.440 1.390 1.460 202,000 287,290 1.4222 0.360 0.345 0.360 0.347 0.365 808,000 0.3556 1.41%
1999-04-22 0 1.420 1.400 1.460 1.230 1.460 191,000 260,270 1.3627 0.355 0.350 0.365 0.308 0.365 764,000 0.3407 18.33%
1999-04-21 0 1.200 1.150 1.200 1.200 1.250 75,000 90,500 1.2067 0.300 0.287 0.300 0.300 0.313 300,000 0.3017 2.56%
1999-04-20 0 1.170 1.170 1.250 1.170 1.260 82,000 101,440 1.2371 0.292 0.292 0.313 0.292 0.315 328,000 0.3093 -9.30%
1999-04-19 0 1.290 1.270 1.290 1.250 1.290 159,000 200,740 1.2625 0.322 0.317 0.322 0.313 0.322 636,000 0.3156 3.20%
1999-04-16 0 1.250 1.230 1.250 1.180 1.250 240,000 291,290 1.2137 0.313 0.308 0.313 0.295 0.313 960,000 0.3034 8.70%
1999-04-15 0 1.150 1.150 1.190 1.150 1.150 5,000 5,750 1.1500 0.287 0.287 0.298 0.287 0.287 20,000 0.2875 -4.17%
1999-04-14 0 1.200 1.150 1.200 - - 0 0 - 0.300 0.287 0.300 - - 0 - 0.00%
1999-04-13 0 1.200 1.180 1.240 1.180 1.200 20,000 23,800 1.1900 0.300 0.295 0.310 0.295 0.300 80,000 0.2975 3.45%
1999-04-12 0 1.160 1.150 - 1.110 1.160 40,000 45,900 1.1475 0.290 0.287 - 0.278 0.290 160,000 0.2869 0.87%
1999-04-09 0 1.150 1.150 1.180 1.110 1.150 70,000 78,500 1.1214 0.287 0.287 0.295 0.278 0.287 280,000 0.2804 0.00%
1999-04-08 0 1.150 1.110 1.190 1.150 1.190 110,000 127,300 1.1573 0.287 0.278 0.298 0.287 0.298 440,000 0.2893 0.00%
1999-04-07 0 1.150 1.150 1.190 1.150 1.150 20,000 23,000 1.1500 0.287 0.287 0.298 0.287 0.287 80,000 0.2875 0.00%
1999-04-01 0 1.150 1.110 - - - 0 0 - 0.287 0.278 - - - 0 - 0.00%
1999-03-31 0 1.150 1.110 1.190 - - 0 0 - 0.287 0.278 0.298 - - 0 - 0.00%
1999-03-30 0 1.150 1.110 1.190 - - 0 0 - 0.287 0.278 0.298 - - 0 - 0.00%
1999-03-29 0 1.150 1.110 1.190 - - 0 0 - 0.287 0.278 0.298 - - 0 - 0.00%
1999-03-26 0 1.150 1.110 1.150 - - 0 0 - 0.287 0.278 0.287 - - 0 - 0.00%
1999-03-25 0 1.150 1.110 1.300 - - 0 0 - 0.287 0.278 0.325 - - 0 - 0.00%
1999-03-24 0 1.150 1.150 1.250 1.150 1.160 89,000 102,450 1.1511 0.287 0.287 0.313 0.287 0.290 356,000 0.2878 -0.86%
1999-03-23 0 1.160 1.160 1.200 1.160 1.160 6,000 6,960 1.1600 0.290 0.290 0.300 0.290 0.290 24,000 0.2900 0.87%
1999-03-22 0 1.150 1.150 1.300 1.150 1.150 20,000 23,000 1.1500 0.287 0.287 0.325 0.287 0.287 80,000 0.2875 0.00%
1999-03-19 0 1.150 1.150 1.250 1.150 1.220 80,000 95,570 1.1946 0.287 0.287 0.313 0.287 0.305 320,000 0.2987 -8.00%
1999-03-18 0 1.250 1.220 1.250 1.250 1.250 1,000 1,250 1.2500 0.313 0.305 0.313 0.313 0.313 4,000 0.3125 -0.79%
1999-03-17 0 1.260 1.250 1.260 1.260 1.300 11,000 14,260 1.2964 0.315 0.313 0.315 0.315 0.325 44,000 0.3241 0.80%
1999-03-16 0 1.250 1.250 1.300 1.250 1.250 24,000 30,000 1.2500 0.313 0.313 0.325 0.313 0.313 96,000 0.3125 -3.10%
1999-03-15 0 1.290 - 1.290 1.290 1.300 60,000 77,840 1.2973 0.322 - 0.322 0.322 0.325 240,000 0.3243 2.38%
1999-03-12 0 1.260 1.260 1.280 1.250 1.280 60,000 76,380 1.2730 0.315 0.315 0.320 0.313 0.320 240,000 0.3183 1.61%
1999-03-11 0 1.240 1.240 1.260 1.130 1.260 314,000 384,600 1.2248 0.310 0.310 0.315 0.282 0.315 1,256,000 0.3062 18.10%
1999-03-10 0 1.050 1.050 1.080 1.030 1.030 62,000 63,860 1.0300 0.262 0.262 0.270 0.257 0.257 248,000 0.2575 5.00%
1999-03-09 0 1.000 0.980 1.030 - - 0 0 - 0.250 0.245 0.257 - - 0 - 0.00%
1999-03-08 0 1.000 0.980 1.060 1.000 1.000 10,000 10,000 1.0000 0.250 0.245 0.265 0.250 0.250 40,000 0.2500 0.00%
1999-03-05 0 1.000 0.970 1.060 1.000 1.000 50,000 50,000 1.0000 0.250 0.243 0.265 0.250 0.250 200,000 0.2500 1.01%
1999-03-04 0 0.990 0.980 1.060 - - 0 0 - 0.248 0.245 0.265 - - 0 - 0.00%
1999-03-03 0 0.990 0.980 1.060 - - 0 0 - 0.248 0.245 0.265 - - 0 - 0.00%
1999-03-02 0 0.990 0.980 - - - 0 0 - 0.248 0.245 - - - 0 - 0.00%
1999-03-01 0 0.990 0.990 1.080 0.990 1.020 60,000 60,500 1.0083 0.248 0.248 0.270 0.248 0.255 240,000 0.2521 -4.81%
1999-02-26 0 1.040 1.040 1.100 1.040 1.040 2,596 2,664 1.0262 0.260 0.260 0.275 0.260 0.260 10,384 0.2565 -1.89%
1999-02-25 0 1.060 1.030 1.100 - - 0 0 - 0.265 0.257 0.275 - - 0 - 0.00%
1999-02-24 0 1.060 - 1.100 1.060 1.100 21,172 22,487 1.0621 0.265 - 0.275 0.265 0.275 84,688 0.2655 1.92%
1999-02-23 0 1.040 - - 1.040 1.040 4,000 4,160 1.0400 0.260 - - 0.260 0.260 16,000 0.2600 4.00%
1999-02-22 0 1.000 0.960 - - - 0 0 - 0.250 0.240 - - - 0 - 0.00%
1999-02-19 0 1.000 0.970 - 1.000 1.000 73,000 73,000 1.0000 0.250 0.243 - 0.250 0.250 292,000 0.2500 -4.76%
1999-02-15 0 1.050 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-02-12 0 1.050 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-02-11 0 1.050 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-02-10 0 1.050 - - - - 2,000 2,100 1.0500 0.262 - - - - 8,000 0.2625 0.00%
1999-02-09 0 1.050 1.050 1.150 1.050 1.050 20,000 21,000 1.0500 0.262 0.262 0.287 0.262 0.262 80,000 0.2625 -8.70%
1999-02-08 0 1.150 - 1.170 - - 0 0 - 0.287 - 0.292 - - 0 - 0.00%
1999-02-05 0 1.150 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-02-04 0 1.150 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-02-03 0 1.150 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-02-02 0 1.150 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-02-01 0 1.150 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-01-29 0 1.150 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-01-28 0 1.150 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-01-27 0 1.150 - 1.200 - - 0 0 - 0.287 - 0.300 - - 0 - 0.00%
1999-01-26 0 1.150 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-01-25 0 1.150 - 1.150 1.150 1.150 6,000 6,900 1.1500 0.287 - 0.287 0.287 0.287 24,000 0.2875 -0.86%
1999-01-22 0 1.160 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1999-01-21 0 1.160 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1999-01-20 0 1.160 1.120 1.240 1.160 1.170 18,000 20,980 1.1656 0.290 0.280 0.310 0.290 0.292 72,000 0.2914 -3.33%
1999-01-19 0 1.200 1.200 1.230 1.200 1.240 35,000 43,040 1.2297 0.300 0.300 0.308 0.300 0.310 140,000 0.3074 -6.25%
1999-01-18 0 1.280 - 1.280 1.280 1.280 8,000 10,240 1.2800 0.320 - 0.320 0.320 0.320 32,000 0.3200 -1.54%
1999-01-15 0 1.300 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
1999-01-14 0 1.300 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
1999-01-13 0 1.300 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
1999-01-12 0 1.300 - 1.340 1.300 1.300 132,000 171,600 1.3000 0.325 - 0.335 0.325 0.325 528,000 0.3250 0.00%
1999-01-11 0 1.300 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
1999-01-08 0 1.300 - 1.320 1.300 1.320 60,000 78,600 1.3100 0.325 - 0.330 0.325 0.330 240,000 0.3275 -0.76%
1999-01-07 0 1.310 1.260 1.310 1.280 1.320 32,000 41,810 1.3066 0.327 0.315 0.327 0.320 0.330 128,000 0.3266 -0.76%
1999-01-06 0 1.320 - 1.340 - - 0 0 - 0.330 - 0.335 - - 0 - 0.00%
1999-01-05 0 1.320 - 1.320 1.320 1.320 10,000 13,200 1.3200 0.330 - 0.330 0.330 0.330 40,000 0.3300 -2.94%
1999-01-04 0 1.360 - 1.400 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1998-12-31 0 1.360 1.310 1.370 - - 0 0 - 0.340 0.327 0.343 - - 0 - 0.00%
1998-12-30 0 1.360 1.320 - - - 0 0 - 0.340 0.330 - - - 0 - 0.00%
1998-12-29 0 1.360 1.360 1.420 1.360 1.400 36,000 49,600 1.3778 0.340 0.340 0.355 0.340 0.350 144,000 0.3444 -2.86%
1998-12-28 0 1.400 1.400 1.530 1.360 1.480 70,000 98,600 1.4086 0.350 0.350 0.382 0.340 0.370 280,000 0.3521 -8.50%
1998-12-24 0 1.530 - 1.530 1.550 1.550 22,000 34,100 1.5500 0.382 - 0.382 0.387 0.387 88,000 0.3875 -1.92%
1998-12-23 0 1.560 - 1.560 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1998-12-22 0 1.560 - 1.560 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1998-12-21 0 1.560 - 1.560 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1998-12-18 0 1.560 - 1.560 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1998-12-17 0 1.560 - 1.560 - - 129 201 1.5581 0.390 - 0.390 - - 516 0.3895 0.00%
1998-12-16 0 1.560 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1998-12-15 0 1.560 - 1.600 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
1998-12-14 0 1.560 - 1.600 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
1998-12-11 0 1.560 - 1.560 - - 0 0 - 0.390 - 0.390 - - 0 - -1.27%
1998-12-10 0 1.580 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
1998-12-09 0 1.580 - 1.620 - - 0 0 - 0.395 - 0.405 - - 0 - 0.00%
1998-12-08 0 1.580 1.540 1.630 1.580 1.580 10,000 15,800 1.5800 0.395 0.385 0.407 0.395 0.395 40,000 0.3950 -2.47%
1998-12-07 0 1.620 - 1.650 - - 0 0 - 0.405 - 0.412 - - 0 - 0.00%
1998-12-04 0 1.620 - 1.620 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
1998-12-03 0 1.620 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
1998-12-02 0 1.620 - 1.660 - - 0 0 - 0.405 - 0.415 - - 0 - 0.00%
1998-12-01 0 1.620 - 1.650 - - 1,667 2,701 1.6203 0.405 - 0.412 - - 6,668 0.4051 0.00%
1998-11-30 0 1.620 - 1.650 - - 0 0 - 0.405 - 0.412 - - 0 - 0.00%
1998-11-27 0 1.620 1.600 1.650 1.620 1.630 80,000 130,100 1.6263 0.405 0.400 0.412 0.405 0.407 320,000 0.4066 -2.41%
1998-11-26 0 1.660 1.630 1.730 1.660 1.680 114,000 189,680 1.6639 0.415 0.407 0.433 0.415 0.420 456,000 0.4160 -3.49%
1998-11-25 0 1.720 1.720 1.750 1.710 1.790 242,000 426,620 1.7629 0.430 0.430 0.438 0.428 0.447 968,000 0.4407 -6.01%
1998-11-24 0 1.830 1.810 1.840 1.770 1.840 365,000 661,250 1.8116 0.458 0.452 0.460 0.442 0.460 1,460,000 0.4529 1.67%
1998-11-23 0 1.800 1.800 1.840 1.750 1.840 529,000 947,960 1.7920 0.450 0.450 0.460 0.438 0.460 2,116,000 0.4480 2.86%
1998-11-20 0 1.750 1.750 1.780 1.720 1.860 996,000 1,786,820 1.7940 0.438 0.438 0.445 0.430 0.465 3,984,000 0.4485 4.17%
1998-11-19 0 1.680 1.680 1.700 1.600 1.680 1,349,000 2,228,880 1.6522 0.420 0.420 0.425 0.400 0.420 5,396,000 0.4131 8.39%
1998-11-18 0 1.550 1.500 1.560 1.500 1.550 258,000 394,100 1.5275 0.387 0.375 0.390 0.375 0.387 1,032,000 0.3819 1.31%
1998-11-17 0 1.530 1.490 1.560 1.530 1.530 20,000 30,600 1.5300 0.382 0.373 0.390 0.382 0.382 80,000 0.3825 0.66%
1998-11-16 0 1.520 - 1.530 1.520 1.560 112,000 172,260 1.5380 0.380 - 0.382 0.380 0.390 448,000 0.3845 -2.56%
1998-11-13 0 1.560 - 1.560 - - 0 0 - 0.390 - 0.390 - - 0 - -1.27%
1998-11-12 0 1.580 1.540 1.590 1.580 1.580 30,000 47,400 1.5800 0.395 0.385 0.398 0.395 0.395 120,000 0.3950 0.64%
1998-11-11 0 1.570 1.550 1.570 1.570 1.570 50,000 78,500 1.5700 0.393 0.387 0.393 0.393 0.393 200,000 0.3925 0.00%
1998-11-10 0 1.570 1.550 1.590 1.550 1.570 32,000 50,000 1.5625 0.393 0.387 0.398 0.387 0.393 128,000 0.3906 -1.26%
1998-11-09 0 1.590 1.550 1.610 1.590 1.640 153,000 247,030 1.6146 0.398 0.387 0.403 0.398 0.410 612,000 0.4036 0.63%
1998-11-06 0 1.580 1.580 1.620 1.580 1.660 273,000 442,310 1.6202 0.395 0.395 0.405 0.395 0.415 1,092,000 0.4050 -3.07%
1998-11-05 0 1.630 1.620 1.630 1.550 1.640 656,797 1,060,503 1.6147 0.407 0.405 0.407 0.387 0.410 2,627,188 0.4037 5.84%
1998-11-04 0 1.540 1.540 - 1.520 1.540 30,000 46,000 1.5333 0.385 0.385 - 0.380 0.385 120,000 0.3833 -1.28%
1998-11-03 0 1.560 1.530 1.600 1.560 1.600 73,000 115,200 1.5781 0.390 0.382 0.400 0.390 0.400 292,000 0.3945 -3.70%
1998-11-02 0 1.620 1.560 1.640 1.600 1.650 192,000 312,200 1.6260 0.405 0.390 0.410 0.400 0.412 768,000 0.4065 5.19%
1998-10-30 0 1.540 1.530 1.550 1.520 1.580 203,840 315,713 1.5488 0.385 0.382 0.387 0.380 0.395 815,360 0.3872 0.65%
1998-10-29 0 1.530 1.500 1.550 1.520 1.560 40,000 61,700 1.5425 0.382 0.375 0.387 0.380 0.390 160,000 0.3856 -5.56%
1998-10-27 0 1.620 1.610 1.620 1.550 1.670 407,000 654,550 1.6082 0.405 0.403 0.405 0.387 0.417 1,628,000 0.4021 -1.22%
1998-10-26 0 1.640 1.640 1.660 1.600 1.740 799,000 1,344,850 1.6832 0.410 0.410 0.415 0.400 0.435 3,196,000 0.4208 7.19%
1998-10-23 0 1.530 1.470 1.530 1.420 1.640 473,000 720,060 1.5223 0.382 0.368 0.382 0.355 0.410 1,892,000 0.3806 -3.16%
1998-10-22 0 1.580 1.540 1.580 1.250 1.630 1,025,000 1,545,350 1.5077 0.395 0.385 0.395 0.313 0.407 4,100,000 0.3769 28.46%
1998-10-21 0 1.230 1.190 1.250 1.150 1.230 175,000 201,470 1.1513 0.308 0.298 0.313 0.287 0.308 700,000 0.2878 8.85%
1998-10-20 0 1.130 1.130 1.170 1.080 1.120 43,800 48,168 1.0997 0.282 0.282 0.292 0.270 0.280 175,200 0.2749 8.65%
1998-10-19 0 1.040 1.000 1.080 1.040 1.040 10,000 10,400 1.0400 0.260 0.250 0.270 0.260 0.260 40,000 0.2600 -0.95%
1998-10-16 0 1.050 1.000 1.080 1.030 1.050 16,000 16,680 1.0425 0.262 0.250 0.270 0.257 0.262 64,000 0.2606 3.96%
1998-10-15 0 1.010 0.980 1.020 1.010 1.010 20,000 20,200 1.0100 0.252 0.245 0.255 0.252 0.252 80,000 0.2525 4.12%
1998-10-14 0 0.970 0.930 0.990 0.970 0.970 10,000 9,700 0.9700 0.243 0.233 0.248 0.243 0.243 40,000 0.2425 4.30%
1998-10-13 0 0.930 0.910 0.930 0.930 0.930 13,000 12,090 0.9300 0.233 0.228 0.233 0.233 0.233 52,000 0.2325 9.41%
1998-10-12 0 0.850 0.850 - 0.850 0.850 50,000 42,500 0.8500 0.213 0.213 - 0.213 0.213 200,000 0.2125 6.25%
1998-10-09 0 0.800 0.780 - - - 0 0 - 0.200 0.195 - - - 0 - 0.00%
1998-10-08 0 0.800 0.780 0.840 - - 0 0 - 0.200 0.195 0.210 - - 0 - 0.00%
1998-10-07 0 0.800 0.800 0.870 0.800 0.840 23,000 19,200 0.8348 0.200 0.200 0.218 0.200 0.210 92,000 0.2087 -4.76%
1998-10-05 0 0.840 - 0.860 - - 0 0 - 0.210 - 0.215 - - 0 - 0.00%
1998-09-30 0 0.840 - 0.880 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
1998-09-29 0 0.840 - 0.860 - - 0 0 - 0.210 - 0.215 - - 0 - 0.00%
1998-09-28 0 0.840 0.760 0.840 0.760 0.840 22,000 16,800 0.7636 0.210 0.190 0.210 0.190 0.210 88,000 0.1909 9.09%
1998-09-25 0 0.770 0.750 0.790 - - 0 0 - 0.192 0.188 0.198 - - 0 - 0.00%
1998-09-24 0 0.770 0.750 0.810 - - 0 0 - 0.192 0.188 0.203 - - 0 - 0.00%
1998-09-23 0 0.770 0.760 0.800 - - 0 0 - 0.192 0.190 0.200 - - 0 - 0.00%
1998-09-22 0 0.770 0.750 0.800 - - 0 0 - 0.192 0.188 0.200 - - 0 - 0.00%
1998-09-21 0 0.770 0.770 0.820 0.770 0.770 17,000 13,090 0.7700 0.192 0.192 0.205 0.192 0.192 68,000 0.1925 -3.75%
1998-09-18 0 0.800 0.770 0.840 - - 0 0 - 0.200 0.192 0.210 - - 0 - 0.00%
1998-09-17 0 0.800 0.780 0.840 0.800 0.800 95,400 76,300 0.7998 0.200 0.195 0.210 0.200 0.200 381,600 0.1999 0.00%
1998-09-16 0 0.800 0.800 0.860 0.800 0.820 157,000 127,900 0.8146 0.200 0.200 0.215 0.200 0.205 628,000 0.2037 -4.76%
1998-09-15 0 0.840 0.830 0.870 - - 0 0 - 0.210 0.207 0.218 - - 0 - 0.00%
1998-09-14 0 0.840 0.800 0.880 - - 0 0 - 0.210 0.200 0.220 - - 0 - 0.00%
1998-09-11 0 0.840 0.840 0.900 0.840 0.840 50,000 42,000 0.8400 0.210 0.210 0.225 0.210 0.210 200,000 0.2100 -4.55%
1998-09-10 0 0.880 0.870 0.910 0.870 0.880 80,000 70,300 0.8788 0.220 0.218 0.228 0.218 0.220 320,000 0.2197 6.02%
1998-09-09 0 0.830 0.830 - 0.830 0.860 292,500 246,380 0.8423 0.207 0.207 - 0.207 0.215 1,170,000 0.2106 -7.78%
1998-09-08 0 0.900 0.900 - 0.860 0.940 197,500 179,045 0.9066 0.225 0.225 - 0.215 0.235 790,000 0.2266 0.00%
1998-09-07 0 0.900 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
1998-09-04 0 0.900 - 0.900 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
1998-09-03 0 0.900 - 0.900 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
1998-09-02 0 0.900 - 0.900 0.900 0.900 20,000 18,000 0.9000 0.225 - 0.225 0.225 0.225 80,000 0.2250 -5.26%
1998-09-01 0 0.950 - 0.950 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
1998-08-31 0 0.950 - 0.950 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
1998-08-28 0 0.950 - 0.950 - - 0 0 - 0.237 - 0.237 - - 0 - -1.04%
1998-08-27 0 0.960 - 0.960 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
1998-08-26 0 1.000 - 1.000 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-08-25 0 1.000 - 1.000 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-08-24 0 1.000 - 1.000 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-08-21 0 1.000 - 1.000 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-08-20 0 1.000 - 1.000 - - 10,000 10,000 1.0000 0.250 - 0.250 - - 40,000 0.2500 -3.85%
1998-08-19 0 1.040 - 1.040 1.000 1.040 60,000 61,120 1.0187 0.260 - 0.260 0.250 0.260 240,000 0.2547 4.00%
1998-08-18 0 1.000 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1998-08-14 0 1.000 - 1.000 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-08-13 0 1.000 - 1.000 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-08-12 0 1.000 - 1.000 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-08-11 0 1.000 - 1.000 1.000 1.000 24,000 24,000 1.0000 0.250 - 0.250 0.250 0.250 96,000 0.2500 -12.28%
1998-08-10 0 1.140 - 1.140 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
1998-08-07 0 1.140 - 1.140 - - 0 0 - 0.285 - 0.285 - - 0 - -0.87%
1998-08-06 0 1.150 - 1.150 - - 0 0 - 0.287 - 0.287 - - 0 - -0.86%
1998-08-05 0 1.160 - 1.200 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
1998-08-04 0 1.160 - 1.200 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
1998-08-03 0 1.160 - 1.200 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
1998-07-31 0 1.160 - 1.160 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1998-07-30 0 1.160 - 1.160 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1998-07-29 0 1.160 - 1.160 - - 0 0 - 0.290 - 0.290 - - 0 - -1.69%
1998-07-28 0 1.180 - 1.180 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
1998-07-27 0 1.180 - 1.180 - - 0 0 - 0.295 - 0.295 - - 0 - -0.84%
1998-07-24 0 1.190 - 1.220 - - 0 0 - 0.298 - 0.305 - - 0 - 0.00%
1998-07-23 0 1.190 - 1.190 - - 0 0 - 0.298 - 0.298 - - 0 - -0.83%
1998-07-22 0 1.200 - 1.200 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1998-07-21 0 1.200 - 1.200 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1998-07-20 0 1.200 - 1.200 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1998-07-17 0 1.200 - 1.200 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1998-07-16 0 1.200 - 1.200 1.200 1.200 20,000 24,000 1.2000 0.300 - 0.300 0.300 0.300 80,000 0.3000 0.00%
1998-07-15 0 1.200 - 1.200 - - 0 0 - 0.300 - 0.300 - - 0 - -1.64%
1998-07-14 0 1.220 - 1.220 - - 0 0 - 0.305 - 0.305 - - 0 - -3.17%
1998-07-13 0 1.260 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
1998-07-10 0 1.260 - 1.260 1.300 1.300 11,000 14,300 1.3000 0.315 - 0.315 0.325 0.325 44,000 0.3250 -8.70%
1998-07-09 0 1.380 - 1.380 1.380 1.380 10,000 13,800 1.3800 0.345 - 0.345 0.345 0.345 40,000 0.3450 -1.43%
1998-07-08 0 1.400 - 1.400 - - 0 0 - 0.350 - 0.350 - - 0 - -4.11%
1998-07-07 0 1.460 - 1.460 - - 0 0 - 0.365 - 0.365 - - 0 - -1.35%
1998-07-06 0 1.480 - 1.480 - - 0 0 - 0.370 - 0.370 - - 0 - -1.33%
1998-07-03 0 1.500 - 1.500 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
1998-07-02 0 1.500 - 1.560 - - 0 0 - 0.375 - 0.390 - - 0 - 0.00%
1998-06-30 0 1.500 - 1.500 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
1998-06-29 0 1.500 - 1.570 - - 0 0 - 0.375 - 0.393 - - 0 - 0.00%
1998-06-26 0 1.500 - 1.580 - - 0 0 - 0.375 - 0.395 - - 0 - 0.00%
1998-06-25 0 1.500 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
1998-06-24 0 1.500 - 1.590 - - 0 0 - 0.375 - 0.398 - - 0 - 0.00%
1998-06-23 0 1.500 - 1.590 - - 0 0 - 0.375 - 0.398 - - 0 - 0.00%
1998-06-22 0 1.500 - 1.580 - - 0 0 - 0.375 - 0.395 - - 0 - 0.00%
1998-06-19 0 1.500 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
1998-06-18 0 1.500 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
1998-06-17 0 1.500 - 1.500 1.600 1.600 2,000 3,200 1.6000 0.375 - 0.375 0.400 0.400 8,000 0.4000 7.14%
1998-06-16 0 1.400 - 1.400 - - 0 0 - 0.350 - 0.350 - - 0 - -3.45%
1998-06-15 0 1.450 - 1.500 - - 0 0 - 0.363 - 0.375 - - 0 - 0.00%
1998-06-12 0 1.450 - 1.450 - - 0 0 - 0.363 - 0.363 - - 0 - -3.33%
1998-06-11 0 1.500 - 1.500 - - 0 0 - 0.375 - 0.375 - - 0 - -6.25%
1998-06-10 0 1.600 - 1.620 - - 0 0 - 0.400 - 0.405 - - 0 - 0.00%
1998-06-09 0 1.600 - - - - 530 795 1.5000 0.400 - - - - 2,120 0.3750 0.00%
1998-06-08 0 1.600 - 1.640 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
1998-06-05 0 1.600 - 1.600 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1998-06-04 0 1.600 - 1.600 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1998-06-03 0 1.600 - 1.680 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
1998-06-02 0 1.600 - 1.640 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
1998-06-01 0 1.600 - 1.640 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
1998-05-29 0 1.600 - 1.600 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1998-05-28 0 1.600 - 1.650 - - 0 0 - 0.400 - 0.412 - - 0 - 0.00%
1998-05-27 0 1.600 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1998-05-26 0 1.600 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1998-05-25 0 1.600 - 1.620 - - 0 0 - 0.400 - 0.405 - - 0 - 0.00%
1998-05-22 0 1.600 - 1.640 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
1998-05-21 0 1.600 - 1.640 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
1998-05-20 0 1.600 - 1.600 - - 0 0 - 0.400 - 0.400 - - 0 - -3.03%
1998-05-19 0 1.650 - - - - 0 0 - 0.412 - - - - 0 - 0.00%
1998-05-18 0 1.650 - 1.650 - - 0 0 - 0.412 - 0.412 - - 0 - 0.00%
1998-05-15 0 1.650 - - - - 0 0 - 0.412 - - - - 0 - 0.00%
1998-05-14 0 1.650 - - - - 0 0 - 0.412 - - - - 0 - 0.00%
1998-05-13 0 1.650 - - - - 0 0 - 0.412 - - - - 0 - 0.00%
1998-05-12 0 1.650 1.600 1.650 1.620 1.650 73,000 118,350 1.6212 0.412 0.400 0.412 0.405 0.412 292,000 0.4053 -7.30%
1998-05-11 0 1.780 1.620 1.820 - - 0 0 - 0.445 0.405 0.455 - - 0 - 0.00%
1998-05-08 0 1.780 - 1.800 - - 0 0 - 0.445 - 0.450 - - 0 - 0.00%
1998-05-07 0 1.780 - 1.820 - - 0 0 - 0.445 - 0.455 - - 0 - 0.00%
1998-05-06 0 1.780 - 1.800 - - 0 0 - 0.445 - 0.450 - - 0 - 0.00%
1998-05-05 0 1.780 - 1.780 - - 0 0 - 0.445 - 0.445 - - 0 - -1.11%
1998-05-04 0 1.800 - 1.800 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
1998-05-01 0 1.800 - 1.820 - - 0 0 - 0.450 - 0.455 - - 0 - 0.00%
1998-04-30 0 1.800 - 1.800 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
1998-04-29 0 1.800 - 1.840 - - 0 0 - 0.450 - 0.460 - - 0 - 0.00%
1998-04-28 0 1.800 - 1.840 - - 0 0 - 0.450 - 0.460 - - 0 - 0.00%
1998-04-27 0 1.800 - 1.830 - - 0 0 - 0.450 - 0.458 - - 0 - 0.00%
1998-04-24 0 1.800 - 1.820 - - 0 0 - 0.450 - 0.455 - - 0 - 0.00%
1998-04-23 0 1.800 - 1.820 - - 0 0 - 0.450 - 0.455 - - 0 - 0.00%
1998-04-22 0 1.800 - 1.840 - - 0 0 - 0.450 - 0.460 - - 0 - 0.00%
1998-04-21 0 1.800 1.710 1.800 1.800 1.800 2,000 3,600 1.8000 0.450 0.428 0.450 0.450 0.450 8,000 0.4500 -1.64%
1998-04-20 0 1.830 1.720 1.830 1.830 1.830 5,000 9,150 1.8300 0.458 0.430 0.458 0.458 0.458 20,000 0.4575 5.78%
1998-04-17 0 1.730 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1998-04-16 0 1.730 1.730 - - - 0 0 - 0.433 0.433 - - - 0 - 0.58%
1998-04-15 0 1.720 1.720 1.800 - - 0 0 - 0.430 0.430 0.450 - - 0 - 1.18%
1998-04-14 0 1.700 1.680 1.800 - - 0 0 - 0.425 0.420 0.450 - - 0 - 0.00%
1998-04-09 0 1.700 1.690 1.760 1.700 1.730 166,000 283,140 1.7057 0.425 0.423 0.440 0.425 0.433 664,000 0.4264 -1.73%
1998-04-08 0 1.730 1.730 - - - 0 0 - 0.433 0.433 - - - 0 - 1.76%
1998-04-07 0 1.700 1.700 - - - 0 0 - 0.425 0.425 - - - 0 - 0.00%
1998-04-03 0 1.700 1.700 - 1.700 1.710 14,000 23,920 1.7086 0.425 0.425 - 0.425 0.428 56,000 0.4271 0.00%
1998-04-02 0 1.700 - 1.700 1.700 1.710 62,000 105,600 1.7032 0.425 - 0.425 0.425 0.428 248,000 0.4258 -2.30%
1998-04-01 0 1.740 1.730 1.760 1.740 1.760 80,000 140,200 1.7525 0.435 0.433 0.440 0.435 0.440 320,000 0.4381 -1.69%
1998-03-31 0 1.770 1.750 1.800 - - 0 0 - 0.442 0.438 0.450 - - 0 - 0.00%
1998-03-30 0 1.770 1.770 1.800 1.770 1.770 1,000 1,770 1.7700 0.442 0.442 0.450 0.442 0.442 4,000 0.4425 -1.67%
1998-03-27 0 1.800 1.790 1.800 1.800 1.810 110,000 198,200 1.8018 0.450 0.447 0.450 0.450 0.452 440,000 0.4505 -1.10%
1998-03-26 0 1.820 1.810 1.820 - - 0 0 - 0.455 0.452 0.455 - - 0 - 0.00%
1998-03-25 0 1.820 1.820 1.840 - - 0 0 - 0.455 0.455 0.460 - - 0 - 0.55%
1998-03-24 0 1.810 1.800 1.880 1.780 1.810 200,293 358,707 1.7909 0.452 0.450 0.470 0.445 0.452 801,172 0.4477 0.56%
1998-03-23 0 1.800 1.800 1.850 1.800 1.800 25,000 45,000 1.8000 0.450 0.450 0.463 0.450 0.450 100,000 0.4500 -1.10%
1998-03-20 0 1.820 1.810 1.850 1.820 1.840 76,000 138,990 1.8288 0.455 0.452 0.463 0.455 0.460 304,000 0.4572 -1.62%
1998-03-19 0 1.850 1.830 - - - 0 0 - 0.463 0.458 - - - 0 - 0.00%
1998-03-18 0 1.850 1.810 - - - 0 0 - 0.463 0.452 - - - 0 - 0.00%
1998-03-17 0 1.850 1.830 - - - 0 0 - 0.463 0.458 - - - 0 - 0.00%
1998-03-16 0 1.850 1.810 1.910 1.850 1.860 40,000 74,100 1.8525 0.463 0.452 0.477 0.463 0.465 160,000 0.4631 -2.63%
1998-03-13 0 1.900 1.890 1.910 1.880 1.900 60,000 113,850 1.8975 0.475 0.472 0.477 0.470 0.475 240,000 0.4744 0.00%
1998-03-12 0 1.900 - 1.910 1.900 1.940 101,000 193,440 1.9152 0.475 - 0.477 0.475 0.485 404,000 0.4788 -2.06%
1998-03-11 0 1.940 1.930 1.940 1.940 1.960 239,000 465,640 1.9483 0.485 0.482 0.485 0.485 0.490 956,000 0.4871 0.00%
1998-03-10 0 1.940 1.940 2.000 1.940 1.950 11,000 21,400 1.9455 0.485 0.485 0.500 0.485 0.488 44,000 0.4864 -1.52%
1998-03-09 0 1.970 - - - - 1 2 2.0000 0.493 - - - - 4 0.5000 0.00%
1998-03-06 0 1.970 1.950 1.980 1.960 1.990 41,000 80,810 1.9710 0.493 0.488 0.495 0.490 0.498 164,000 0.4927 -0.51%
1998-03-05 0 1.980 - 1.980 1.980 1.980 20,000 39,600 1.9800 0.495 - 0.495 0.495 0.495 80,000 0.4950 -3.41%
1998-03-04 0 2.050 2.000 2.050 1.970 2.050 242,000 482,600 1.9942 0.512 0.500 0.512 0.493 0.512 968,000 0.4986 4.59%
1998-03-03 0 1.960 1.960 2.000 1.940 1.960 187,000 365,080 1.9523 0.490 0.490 0.500 0.485 0.490 748,000 0.4881 0.00%
1998-03-02 0 1.960 1.960 2.025 1.960 2.075 412,590 829,605 2.0107 0.490 0.490 0.506 0.490 0.519 1,650,360 0.5027 -6.67%
1998-02-27 0 2.100 2.050 2.100 2.000 2.100 254,500 518,510 2.0374 0.525 0.512 0.525 0.500 0.525 1,018,000 0.5093 2.44%
1998-02-26 0 2.050 2.025 2.075 2.000 2.100 514,000 1,039,700 2.0228 0.512 0.506 0.519 0.500 0.525 2,056,000 0.5057 2.50%
1998-02-25 0 2.000 1.980 2.000 1.980 2.000 138,000 275,000 1.9928 0.500 0.495 0.500 0.495 0.500 552,000 0.4982 -2.44%
1998-02-24 0 2.050 2.000 2.050 2.000 2.050 50,000 100,450 2.0090 0.512 0.500 0.512 0.500 0.512 200,000 0.5023 0.00%
1998-02-23 0 2.050 2.050 2.150 2.050 2.175 7,000 15,100 2.1571 0.512 0.512 0.538 0.512 0.544 28,000 0.5393 -2.38%
1998-02-20 0 2.100 2.025 2.125 2.000 2.100 82,000 168,100 2.0500 0.525 0.506 0.531 0.500 0.525 328,000 0.5125 2.44%
1998-02-19 0 2.050 2.000 2.200 2.050 2.125 80,000 166,125 2.0766 0.512 0.500 0.550 0.512 0.531 320,000 0.5191 -3.53%
1998-02-18 0 2.125 2.125 - 2.125 2.150 49,000 104,875 2.1403 0.531 0.531 - 0.531 0.538 196,000 0.5351 -1.16%
1998-02-17 0 2.150 2.050 2.150 2.150 2.150 10,000 21,500 2.1500 0.538 0.512 0.538 0.538 0.538 40,000 0.5375 -2.27%
1998-02-16 0 2.200 2.200 - - - 0 0 - 0.550 0.550 - - - 0 - 3.53%
1998-02-13 0 2.125 2.125 2.150 2.000 2.150 105,000 216,475 2.0617 0.531 0.531 0.538 0.500 0.538 420,000 0.5154 -5.56%
1998-02-12 0 2.250 2.150 2.250 2.075 2.250 447,000 962,150 2.1525 0.563 0.538 0.563 0.519 0.563 1,788,000 0.5381 4.65%
1998-02-11 0 2.150 2.100 2.150 2.050 2.500 753,000 1,679,550 2.2305 0.538 0.525 0.538 0.512 0.625 3,012,000 0.5576 -5.49%
1998-02-10 0 2.275 2.275 2.300 2.175 2.500 520,000 1,207,500 2.3221 0.569 0.569 0.575 0.544 0.625 2,080,000 0.5805 2.25%
1998-02-09 0 2.225 2.225 2.300 2.225 2.225 8,000 17,800 2.2250 0.556 0.556 0.575 0.556 0.556 32,000 0.5563 3.49%
1998-02-06 0 2.150 2.000 2.150 2.000 2.150 71,000 145,100 2.0437 0.538 0.500 0.538 0.500 0.538 284,000 0.5109 11.40%
1998-02-05 0 1.930 1.900 2.000 - - 0 0 - 0.482 0.475 0.500 - - 0 - 0.00%
1998-02-04 0 1.930 1.870 1.950 1.800 1.930 652,000 1,222,060 1.8743 0.482 0.468 0.488 0.450 0.482 2,608,000 0.4686 4.32%
1998-02-03 0 1.850 1.850 - - - 0 0 - 0.463 0.463 - - - 0 - 5.71%
1998-02-02 0 1.750 1.750 - - - 0 0 - 0.438 0.438 - - - 0 - 5.42%
1998-01-27 0 1.660 1.660 - - - 0 0 - 0.415 0.415 - - - 0 - 3.75%
1998-01-26 0 1.600 1.600 1.650 1.600 1.600 19,000 30,400 1.6000 0.400 0.400 0.412 0.400 0.400 76,000 0.4000 -3.03%
1998-01-23 0 1.650 1.600 1.700 1.650 1.650 30,000 49,500 1.6500 0.412 0.400 0.425 0.412 0.412 120,000 0.4125 -4.07%
1998-01-22 0 1.720 1.700 1.720 1.660 1.720 60,000 101,700 1.6950 0.430 0.425 0.430 0.415 0.430 240,000 0.4238 -4.44%
1998-01-21 0 1.800 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-01-20 0 1.800 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-01-19 0 1.800 1.800 1.840 1.750 1.800 69,000 122,500 1.7754 0.450 0.450 0.460 0.438 0.450 276,000 0.4438 0.00%
1998-01-16 0 1.800 - 1.800 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
1998-01-15 0 1.800 1.720 1.840 1.800 1.800 35,000 63,000 1.8000 0.450 0.430 0.460 0.450 0.450 140,000 0.4500 -5.26%
1998-01-14 0 1.900 1.850 1.900 1.830 2.000 182,500 345,815 1.8949 0.475 0.463 0.475 0.458 0.500 730,000 0.4737 -5.00%
1998-01-13 0 2.000 - 2.000 2.100 2.100 20,000 42,000 2.1000 0.500 - 0.500 0.525 0.525 80,000 0.5250 -4.76%
1998-01-12 0 2.100 - 2.175 - - 0 0 - 0.525 - 0.544 - - 0 - 0.00%
1998-01-09 0 2.100 2.000 2.200 2.100 2.300 80,000 176,750 2.2094 0.525 0.500 0.550 0.525 0.575 320,000 0.5523 -10.64%
1998-01-08 0 2.350 2.200 2.475 2.350 2.500 55,000 135,250 2.4591 0.587 0.550 0.619 0.587 0.625 220,000 0.6148 -9.62%
1998-01-07 0 2.600 2.475 2.600 2.600 2.800 40,000 107,000 2.6750 0.650 0.619 0.650 0.650 0.700 160,000 0.6688 -9.57%
1998-01-06 0 2.875 2.550 2.875 2.700 3.075 160,500 473,425 2.9497 0.719 0.637 0.719 0.675 0.769 642,000 0.7374 -10.16%
1998-01-05 0 3.200 3.150 3.200 3.150 3.250 68,000 218,600 3.2147 0.800 0.788 0.800 0.788 0.813 272,000 0.8037 -2.29%
1998-01-02 0 3.275 3.250 3.275 3.275 3.300 35,000 114,750 3.2786 0.819 0.813 0.819 0.819 0.825 140,000 0.8196 0.00%
1997-12-31 0 3.275 3.275 3.350 - - 0 0 - 0.819 0.819 0.837 - - 0 - 0.00%
1997-12-30 0 3.275 3.250 3.300 3.275 3.350 27,000 89,175 3.3028 0.819 0.813 0.825 0.819 0.837 108,000 0.8257 -0.76%
1997-12-29 0 3.300 3.200 3.300 3.300 3.300 38,000 125,400 3.3000 0.825 0.800 0.825 0.825 0.825 152,000 0.8250 -3.65%
1997-12-24 0 3.425 3.400 3.600 - - 0 0 - 0.856 0.850 0.900 - - 0 - 0.00%
1997-12-23 0 3.425 3.350 3.425 3.425 3.425 33,000 113,025 3.4250 0.856 0.837 0.856 0.856 0.856 132,000 0.8563 0.74%
1997-12-22 0 3.400 3.400 3.500 - - 0 0 - 0.850 0.850 0.875 - - 0 - 0.00%
1997-12-19 0 3.400 3.400 3.500 3.325 3.325 1,000 3,325 3.3250 0.850 0.850 0.875 0.831 0.831 4,000 0.8313 -2.86%
1997-12-18 0 3.500 3.375 - - - 0 0 - 0.875 0.844 - - - 0 - 0.00%
1997-12-17 0 3.500 3.500 3.700 3.500 3.625 44,000 156,250 3.5511 0.875 0.875 0.925 0.875 0.906 176,000 0.8878 -7.89%
1997-12-16 0 3.800 - 3.800 3.800 3.800 30,000 114,000 3.8000 0.950 - 0.950 0.950 0.950 120,000 0.9500 -3.80%
1997-12-15 0 3.950 3.800 3.950 3.950 3.950 10,000 39,500 3.9500 0.988 0.950 0.988 0.988 0.988 40,000 0.9875 1.28%
1997-12-12 0 3.900 3.850 3.950 - - 0 0 - 0.975 0.962 0.988 - - 0 - 0.00%
1997-12-11 0 3.900 3.850 3.900 3.900 4.100 129,000 515,700 3.9977 0.975 0.962 0.975 0.975 1.025 516,000 0.9994 -8.24%
1997-12-10 0 4.250 4.200 4.350 4.250 4.550 40,000 173,575 4.3394 1.063 1.050 1.087 1.063 1.138 160,000 1.0848 -2.86%
1997-12-09 0 4.375 4.350 4.375 4.100 4.600 201,000 866,750 4.3122 1.094 1.087 1.094 1.025 1.150 804,000 1.0780 -5.41%
1997-12-08 0 4.625 4.625 4.650 4.500 4.700 233,000 1,078,625 4.6293 1.156 1.156 1.163 1.125 1.175 932,000 1.1573 5.71%
1997-12-05 0 4.375 4.300 4.375 4.075 4.375 132,000 555,275 4.2066 1.094 1.075 1.094 1.019 1.094 528,000 1.0517 10.06%
1997-12-04 0 3.975 3.900 3.975 3.500 3.975 97,000 364,700 3.7598 0.994 0.975 0.994 0.875 0.994 388,000 0.9399 20.45%
1997-12-03 0 3.300 3.275 - - - 0 0 - 0.825 0.819 - - - 0 - 0.00%
1997-12-02 0 3.300 3.250 - - - 0 0 - 0.825 0.813 - - - 0 - 0.00%
1997-12-01 0 3.300 3.275 - - - 0 0 - 0.825 0.819 - - - 0 - 0.00%
1997-11-28 0 3.300 3.250 3.400 3.300 3.300 30,000 99,000 3.3000 0.825 0.813 0.850 0.825 0.825 120,000 0.8250 -2.94%
1997-11-27 0 3.400 3.325 3.400 3.400 3.400 12,000 40,800 3.4000 0.850 0.831 0.850 0.850 0.850 48,000 0.8500 0.00%
1997-11-26 0 3.400 3.400 3.500 3.400 3.400 30,000 102,000 3.4000 0.850 0.850 0.875 0.850 0.850 120,000 0.8500 3.03%
1997-11-25 0 3.300 3.200 3.400 3.300 3.300 28,000 92,400 3.3000 0.825 0.800 0.850 0.825 0.825 112,000 0.8250 0.00%
1997-11-24 0 3.300 3.200 - 3.300 3.300 1,000 3,300 3.3000 0.825 0.800 - 0.825 0.825 4,000 0.8250 -2.94%
1997-11-21 0 3.400 3.350 3.500 - - 3,758 12,400 3.2996 0.850 0.837 0.875 - - 15,032 0.8249 0.00%
1997-11-20 0 3.400 3.400 3.500 3.400 3.400 10,000 34,000 3.4000 0.850 0.850 0.875 0.850 0.850 40,000 0.8500 3.03%
1997-11-19 0 3.300 3.400 - - - 0 0 - 0.825 0.850 - - - 0 - 0.00%
1997-11-18 0 3.300 3.300 - 3.300 3.300 10,000 33,000 3.3000 0.825 0.825 - 0.825 0.825 40,000 0.8250 -2.94%
1997-11-17 0 3.400 3.400 - - - 0 0 - 0.850 0.850 - - - 0 - 0.00%
1997-11-14 0 3.400 3.300 - 3.250 3.400 13,000 43,750 3.3654 0.850 0.825 - 0.813 0.850 52,000 0.8413 3.03%
1997-11-13 0 3.300 3.300 - - - 0 0 - 0.825 0.825 - - - 0 - 0.00%
1997-11-12 0 3.300 3.300 3.500 3.300 3.400 37,000 124,100 3.3541 0.825 0.825 0.875 0.825 0.850 148,000 0.8385 -8.33%
1997-11-11 0 3.600 3.450 3.600 3.500 3.600 14,000 49,400 3.5286 0.900 0.863 0.900 0.875 0.900 56,000 0.8821 2.86%
1997-11-10 0 3.500 3.325 3.600 - - 0 0 - 0.875 0.831 0.900 - - 0 - 0.00%
1997-11-07 0 3.500 3.500 3.600 3.500 3.500 30,000 105,000 3.5000 0.875 0.875 0.900 0.875 0.875 120,000 0.8750 0.00%
1997-11-06 0 3.500 3.450 3.650 3.500 3.550 80,000 282,000 3.5250 0.875 0.863 0.913 0.875 0.887 320,000 0.8813 -6.67%
1997-11-05 0 3.800 3.600 3.800 3.500 3.800 43,000 158,525 3.6866 0.937 0.888 0.937 0.863 0.937 174,293 0.9095 0.00%
1997-11-04 0 3.800 3.800 3.900 3.800 3.900 125,000 479,125 3.8330 0.937 0.937 0.962 0.937 0.962 506,667 0.9456 0.00%
1997-11-03 0 3.800 3.750 3.900 3.750 3.850 102,000 385,350 3.7779 0.937 0.925 0.962 0.925 0.950 413,440 0.9321 2.70%
1997-10-31 0 3.700 3.700 - 3.625 3.625 20,000 72,500 3.6250 0.913 0.913 - 0.894 0.894 81,067 0.8943 2.07%
1997-10-30 0 3.625 3.625 3.750 3.600 3.750 687,000 2,564,075 3.7323 0.894 0.894 0.925 0.888 0.925 2,784,640 0.9208 -5.84%
1997-10-29 0 3.850 3.750 3.850 3.850 3.850 15,000 57,750 3.8500 0.950 0.925 0.950 0.950 0.950 60,800 0.9498 -2.53%
1997-10-28 0 3.950 - 3.950 - - 0 0 - 0.975 - 0.975 - - 0 - -2.47%
1997-10-27 0 4.050 3.800 - 3.800 4.050 113,000 436,800 3.8655 0.999 0.937 - 0.937 0.999 458,027 0.9537 -1.22%
1997-10-24 0 4.100 - 4.300 4.100 4.700 83,000 366,000 4.4096 1.012 - 1.061 1.012 1.160 336,427 1.0879 -14.58%
1997-10-23 0 4.800 - 5.000 4.800 4.800 20,000 96,000 4.8000 1.184 - 1.234 1.184 1.184 81,067 1.1842 -5.88%
1997-10-22 0 5.100 5.000 5.100 5.100 5.400 40,000 211,500 5.2875 1.258 1.234 1.258 1.258 1.332 162,133 1.3045 -7.27%
1997-10-21 0 5.500 5.100 5.500 5.500 5.500 20,000 110,000 5.5000 1.357 1.258 1.357 1.357 1.357 81,067 1.3569 -3.51%
1997-10-20 0 5.700 5.500 6.050 5.700 5.700 60,000 342,000 5.7000 1.406 1.357 1.493 1.406 1.406 243,200 1.4063 -9.52%
1997-10-17 0 6.300 6.100 6.450 5.900 6.300 73,000 442,150 6.0568 1.554 1.505 1.591 1.456 1.554 295,893 1.4943 5.00%
1997-10-16 0 6.000 6.000 6.200 5.700 6.000 267,500 1,553,450 5.8073 1.480 1.480 1.530 1.406 1.480 1,084,267 1.4327 2.56%
1997-10-15 0 5.850 5.750 5.850 5.400 5.950 117,000 662,750 5.6645 1.443 1.419 1.443 1.332 1.468 474,240 1.3975 8.33%
1997-10-14 0 5.400 5.400 - - - 0 0 - 1.332 1.332 - - - 0 - 0.00%
1997-10-13 0 5.400 5.400 6.000 5.400 5.700 96,000 530,350 5.5245 1.332 1.332 1.480 1.332 1.406 389,120 1.3629 -7.69%
1997-10-09 0 5.850 5.800 6.350 5.850 6.550 210,000 1,291,350 6.1493 1.443 1.431 1.567 1.443 1.616 851,200 1.5171 -13.33%
1997-10-08 0 6.750 6.650 6.750 6.700 6.750 63,000 424,750 6.7421 1.665 1.641 1.665 1.653 1.665 255,360 1.6633 0.00%
1997-10-07 0 6.750 6.750 6.950 6.750 6.900 74,000 504,100 6.8122 1.665 1.665 1.715 1.665 1.702 299,947 1.6806 -2.17%
1997-10-06 0 6.900 6.900 6.950 6.900 7.050 78,000 543,900 6.9731 1.702 1.702 1.715 1.702 1.739 316,160 1.7203 -0.72%
1997-10-03 0 6.950 6.800 7.000 6.950 7.050 13,000 90,850 6.9885 1.715 1.678 1.727 1.715 1.739 52,693 1.7241 -1.42%
1997-09-30 0 7.050 7.050 7.100 7.000 7.000 41,000 287,000 7.0000 1.739 1.739 1.752 1.727 1.727 166,187 1.7270 -0.70%
1997-09-29 0 7.100 6.900 7.100 6.700 7.100 36,000 251,200 6.9778 1.752 1.702 1.752 1.653 1.752 145,920 1.7215 7.58%
1997-09-26 0 6.600 6.500 - - - 0 0 - 1.628 1.604 - - - 0 - 0.00%
1997-09-25 0 6.600 6.500 6.800 6.400 6.600 63,000 407,300 6.4651 1.628 1.604 1.678 1.579 1.628 255,360 1.5950 3.12%
1997-09-24 0 6.400 6.300 6.500 6.400 6.800 58,000 377,000 6.5000 1.579 1.554 1.604 1.579 1.678 235,093 1.6036 -7.25%
1997-09-23 0 6.900 6.800 7.000 6.700 6.900 46,000 313,700 6.8196 1.702 1.678 1.727 1.653 1.702 186,453 1.6825 0.00%
1997-09-22 0 6.900 - 7.100 6.900 7.100 25,057 175,026 6.9851 1.702 - 1.752 1.702 1.752 101,564 1.7233 -5.48%
1997-09-19 0 7.300 7.000 7.350 7.100 7.300 59,000 420,900 7.1339 1.801 1.727 1.813 1.752 1.801 239,147 1.7600 2.82%
1997-09-18 0 7.100 7.050 7.150 7.050 7.100 27,000 191,600 7.0963 1.752 1.739 1.764 1.739 1.752 109,440 1.7507 1.43%
1997-09-16 0 7.000 7.000 7.600 7.000 7.400 90,000 636,700 7.0744 1.727 1.727 1.875 1.727 1.826 364,800 1.7453 -7.89%
1997-09-15 0 7.600 7.400 7.600 7.600 7.700 25,000 191,000 7.6400 1.875 1.826 1.875 1.875 1.900 101,333 1.8849 0.00%
1997-09-12 0 7.600 7.600 7.700 7.600 7.600 5,000 38,000 7.6000 1.875 1.875 1.900 1.875 1.875 20,267 1.8750 1.33%
1997-09-11 0 7.500 7.400 7.700 7.500 7.500 20,000 150,000 7.5000 1.850 1.826 1.900 1.850 1.850 81,067 1.8503 -2.60%
1997-09-10 0 7.700 7.500 7.800 7.500 7.700 60,000 455,600 7.5933 1.900 1.850 1.924 1.850 1.900 243,200 1.8734 5.48%
1997-09-09 0 7.300 7.100 7.400 7.000 7.300 40,000 287,800 7.1950 1.801 1.752 1.826 1.727 1.801 162,133 1.7751 8.96%
1997-09-08 0 6.700 6.700 6.900 6.700 6.700 5,000 33,500 6.7000 1.653 1.653 1.702 1.653 1.653 20,267 1.6530 0.00%
1997-09-05 0 6.700 6.700 7.100 6.700 7.150 129,500 899,250 6.9440 1.653 1.653 1.752 1.653 1.764 524,907 1.7132 -5.63%
1997-09-04 0 7.100 6.900 7.200 7.100 7.600 87,000 628,250 7.2213 1.752 1.702 1.776 1.752 1.875 352,640 1.7816 -4.05%
1997-09-03 0 7.400 7.300 - 7.400 7.500 50,000 372,000 7.4400 1.826 1.801 - 1.826 1.850 202,667 1.8355 -0.67%
1997-09-02 0 7.450 7.350 7.450 7.450 7.500 27,000 201,500 7.4630 1.838 1.813 1.838 1.838 1.850 109,440 1.8412 0.00%
1997-09-01 0 7.450 7.450 7.600 7.450 7.800 46,000 344,650 7.4924 1.838 1.838 1.875 1.838 1.924 186,453 1.8485 -4.49%
1997-08-29 0 7.800 7.800 8.200 7.800 8.200 55,000 432,250 7.8591 1.924 1.924 2.023 1.924 2.023 222,933 1.9389 -3.70%
1997-08-28 0 8.100 8.100 8.300 8.100 8.350 110,000 911,650 8.2877 1.998 1.998 2.048 1.998 2.060 445,867 2.0447 -4.71%
1997-08-27 0 8.500 8.500 8.700 8.500 8.600 30,000 256,000 8.5333 2.097 2.097 2.146 2.097 2.122 121,600 2.1053 -2.30%
1997-08-26 0 8.700 8.700 8.900 8.700 8.700 32,000 278,400 8.7000 2.146 2.146 2.196 2.146 2.146 129,707 2.1464 -2.25%
1997-08-25 0 8.900 8.700 8.900 8.700 8.900 73,000 648,300 8.8808 2.196 2.146 2.196 2.146 2.196 295,893 2.1910 0.56%
1997-08-22 0 8.850 8.800 8.950 8.800 8.950 299,750 2,662,750 8.8832 2.183 2.171 2.208 2.171 2.208 1,214,987 2.1916 -2.21%
1997-08-21 0 9.050 9.000 9.100 8.800 9.100 1,134,350 10,157,710 8.9547 2.233 2.220 2.245 2.171 2.245 4,597,899 2.2092 5.23%
1997-08-20 0 8.600 8.500 8.750 8.600 8.700 18,000 155,600 8.6444 2.122 2.097 2.159 2.122 2.146 72,960 2.1327 -1.71%
1997-08-19 0 8.750 - 8.750 - - 0 0 - 2.159 - 2.159 - - 0 - -0.57%
1997-08-15 0 8.800 - 8.950 8.700 8.800 31,000 270,800 8.7355 2.171 - 2.208 2.146 2.171 125,653 2.1551 -0.56%
1997-08-14 0 8.850 - 8.900 - - 0 0 - 2.183 - 2.196 - - 0 - 0.00%
1997-08-13 0 8.850 8.650 8.850 8.850 8.850 2,750 24,300 8.8364 2.183 2.134 2.183 2.183 2.183 11,147 2.1800 -1.67%
1997-08-12 0 9.000 8.800 9.000 8.850 9.000 177,000 1,590,000 8.9831 2.220 2.171 2.220 2.183 2.220 717,440 2.2162 0.00%
1997-08-11 0 9.000 8.850 9.000 8.800 9.000 129,100 1,150,460 8.9114 2.220 2.183 2.220 2.171 2.220 523,285 2.1985 0.00%
1997-08-08 0 9.000 8.900 9.050 8.900 9.100 86,800 779,820 8.9841 2.220 2.196 2.233 2.196 2.245 351,829 2.2165 1.12%
1997-08-07 0 8.900 8.900 9.000 8.900 9.000 168,006 1,500,477 8.9311 2.196 2.196 2.220 2.196 2.220 680,984 2.2034 -3.26%
1997-08-06 0 9.200 8.950 9.200 8.950 9.200 197,000 1,770,350 8.9865 2.270 2.208 2.270 2.208 2.270 798,507 2.2171 -2.13%
1997-08-05 0 9.400 9.050 9.500 8.900 9.400 380,350 3,429,560 9.0169 2.319 2.233 2.344 2.196 2.319 1,541,685 2.2246 3.87%
1997-08-04 0 9.050 9.000 9.050 8.950 9.050 399,000 3,591,000 9.0000 2.233 2.220 2.233 2.208 2.233 1,617,280 2.2204 -1.09%
1997-08-01 0 9.150 9.000 9.150 9.200 9.200 13,000 119,600 9.2000 2.257 2.220 2.257 2.270 2.270 52,693 2.2697 -0.54%
1997-07-31 0 9.200 9.000 9.200 9.000 9.250 123,000 1,125,250 9.1484 2.270 2.220 2.270 2.220 2.282 498,560 2.2570 0.00%
1997-07-30 0 9.200 8.900 9.200 8.800 9.200 20,511 182,845 8.9145 2.270 2.196 2.270 2.171 2.270 83,138 2.1993 4.55%
1997-07-29 0 8.800 8.800 9.100 8.800 8.900 52,000 460,800 8.8615 2.171 2.171 2.245 2.171 2.196 210,773 2.1862 -3.30%
1997-07-28 0 9.100 9.050 9.100 9.000 9.350 397,400 3,527,920 8.8775 2.245 2.233 2.245 2.220 2.307 1,610,795 2.1902 -0.55%
1997-07-25 0 9.150 9.000 9.350 8.800 9.150 283,072 2,474,012 8.7399 2.257 2.220 2.307 2.171 2.257 1,147,385 2.1562 2.23%
1997-07-24 0 8.950 8.900 8.950 8.900 8.950 56,000 501,150 8.9491 2.208 2.196 2.208 2.196 2.208 226,987 2.2078 0.00%
1997-07-23 0 8.950 8.900 9.000 8.800 9.000 208,450 1,855,330 8.9006 2.208 2.196 2.220 2.171 2.220 844,917 2.1959 1.70%
1997-07-22 0 8.800 8.750 8.850 8.800 8.800 51,000 448,800 8.8000 2.171 2.159 2.183 2.171 2.171 206,720 2.1711 0.00%
1997-07-21 0 8.800 8.750 8.850 8.800 8.850 33,000 290,500 8.8030 2.171 2.159 2.183 2.171 2.183 133,760 2.1718 0.00%
1997-07-18 0 8.800 8.750 8.850 8.700 8.800 147,000 1,287,500 8.7585 2.171 2.159 2.183 2.146 2.171 595,840 2.1608 0.57%
1997-07-17 0 8.750 8.750 8.800 8.700 8.750 84,000 732,000 8.7143 2.159 2.159 2.171 2.146 2.159 340,480 2.1499 0.00%
1997-07-16 0 8.750 8.700 8.800 8.750 8.850 126,000 1,104,500 8.7659 2.159 2.146 2.171 2.159 2.183 510,720 2.1626 -0.57%
1997-07-15 0 8.800 8.750 8.900 8.800 8.900 83,000 734,350 8.8476 2.171 2.159 2.196 2.171 2.196 336,427 2.1828 0.00%
1997-07-14 0 8.800 8.750 8.950 8.800 9.000 94,000 831,650 8.8473 2.171 2.159 2.208 2.171 2.220 381,013 2.1827 -1.12%
1997-07-11 0 8.900 8.850 9.000 8.800 9.000 190,000 1,689,050 8.8897 2.196 2.183 2.220 2.171 2.220 770,133 2.1932 1.71%
1997-07-10 0 8.750 8.750 8.850 8.650 8.800 88,000 769,100 8.7398 2.159 2.159 2.183 2.134 2.171 356,693 2.1562 -0.57%
1997-07-09 0 8.800 8.800 8.900 8.700 8.900 45,000 396,400 8.8089 2.171 2.171 2.196 2.146 2.196 182,400 2.1732 -1.12%
1997-07-08 0 8.900 8.900 8.950 8.800 9.100 136,000 1,216,100 8.9419 2.196 2.196 2.208 2.171 2.245 551,253 2.2061 -1.11%
1997-07-07 0 9.000 8.900 9.000 8.800 9.000 27,686 245,368 8.8625 2.220 2.196 2.220 2.171 2.220 112,221 2.1865 0.56%
1997-07-04 0 8.950 8.950 9.000 8.900 9.050 73,000 656,750 8.9966 2.208 2.208 2.220 2.196 2.233 295,893 2.2195 -1.10%
1997-07-03 0 9.050 - 9.050 9.050 9.100 8,000 72,550 9.0688 2.233 - 2.233 2.233 2.245 32,427 2.2374 -0.55%
1997-06-27 0 9.100 9.100 - 9.000 9.100 44,000 396,500 9.0114 2.245 2.245 - 2.220 2.245 178,347 2.2232 1.11%
1997-06-26 0 9.000 9.000 9.200 9.000 9.100 40,000 362,800 9.0700 2.220 2.220 2.270 2.220 2.245 162,133 2.2377 -1.10%
1997-06-25 0 9.100 9.100 9.200 9.000 9.100 61,000 554,800 9.0951 2.245 2.245 2.270 2.220 2.245 247,253 2.2439 -1.09%
1997-06-24 0 9.200 9.100 9.250 9.200 9.400 75,500 700,450 9.2775 2.270 2.245 2.282 2.270 2.319 306,027 2.2889 1.00%
1997-06-23 0 9.800 9.800 - 9.500 9.800 210,254 2,011,107 9.5651 2.247 2.247 - 2.178 2.247 916,899 2.1934 3.16%
1997-06-20 0 9.500 9.500 9.600 9.500 9.700 61,000 587,000 9.6230 2.178 2.178 2.201 2.178 2.224 266,016 2.2066 0.00%
1997-06-19 0 9.500 9.450 9.500 9.400 9.500 253,640 2,400,274 9.4633 2.178 2.167 2.178 2.156 2.178 1,106,101 2.1700 0.00%
1997-06-18 0 9.500 9.400 9.500 9.350 9.600 58,127 545,093 9.3776 2.178 2.156 2.178 2.144 2.201 253,487 2.1504 1.06%
1997-06-17 0 9.400 9.300 9.400 9.300 9.550 83,180 780,740 9.3862 2.156 2.133 2.156 2.133 2.190 362,741 2.1523 -1.57%
1997-06-16 0 9.550 9.500 9.600 9.550 9.800 37,563 361,692 9.6289 2.190 2.178 2.201 2.190 2.247 163,809 2.2080 -0.52%
1997-06-13 0 9.600 9.500 9.700 9.600 9.700 7,000 67,600 9.6571 2.201 2.178 2.224 2.201 2.224 30,526 2.2145 1.05%
1997-06-12 0 9.500 9.450 9.750 9.500 9.950 31,000 302,850 9.7694 2.178 2.167 2.236 2.178 2.282 135,188 2.2402 -4.52%
1997-06-11 0 9.950 9.950 10.00 9.700 10.00 96,000 956,400 9.9625 2.282 2.282 2.293 2.224 2.293 418,647 2.2845 0.51%
1997-06-10 0 9.900 9.800 9.900 9.700 10.00 54,000 532,100 9.8537 2.270 2.247 2.270 2.224 2.293 235,489 2.2596 -1.00%
1997-06-06 0 10.00 10.00 - 9.800 10.00 89,000 888,800 9.9865 2.293 2.293 - 2.247 2.293 388,121 2.2900 0.00%
1997-06-05 0 10.00 10.00 10.10 10.00 10.10 143,000 1,432,000 10.014 2.293 2.293 2.316 2.293 2.316 623,610 2.2963 -1.96%
1997-06-04 0 10.20 10.15 10.20 10.15 10.35 33,000 338,250 10.250 2.339 2.327 2.339 2.327 2.373 143,910 2.3504 0.00%
1997-06-03 0 10.20 - 10.30 10.20 11.00 73,000 759,800 10.408 2.339 - 2.362 2.339 2.522 318,347 2.3867 -1.92%
1997-06-02 0 10.40 10.30 10.40 10.00 10.60 209,000 2,166,600 10.367 2.385 2.362 2.385 2.293 2.431 911,430 2.3771 -1.89%
1997-05-30 0 10.60 10.50 10.70 10.60 11.00 108,000 1,164,650 10.784 2.431 2.408 2.454 2.431 2.522 470,978 2.4728 -2.75%
1997-05-29 0 10.90 10.90 11.00 10.90 11.00 60,000 658,700 10.978 2.499 2.499 2.522 2.499 2.522 261,655 2.5174 -2.68%
1997-05-28 0 11.20 11.20 11.40 11.00 11.50 287,200 3,223,420 11.224 2.568 2.568 2.614 2.522 2.637 1,252,454 2.5737 0.00%
1997-05-27 0 11.20 11.20 11.30 10.70 11.40 346,000 3,826,650 11.060 2.568 2.568 2.591 2.454 2.614 1,508,875 2.5361 -1.75%
1997-05-26 0 11.40 11.30 11.40 11.40 11.40 13,000 148,200 11.400 2.614 2.591 2.614 2.614 2.614 56,692 2.6141 0.88%
1997-05-23 0 11.30 11.20 11.35 11.20 11.40 101,079 1,143,761 11.316 2.591 2.568 2.603 2.568 2.614 440,797 2.5948 0.89%
1997-05-22 0 11.20 11.00 11.30 11.00 11.30 1,040,000 11,746,500 11.295 2.568 2.522 2.591 2.522 2.591 4,535,348 2.5900 1.82%
1997-05-21 0 11.00 11.00 11.25 10.90 11.10 35,000 384,900 10.997 2.522 2.522 2.580 2.499 2.545 152,632 2.5218 -3.51%
1997-05-20 0 11.40 11.20 11.40 11.00 11.40 31,000 344,600 11.116 2.614 2.568 2.614 2.522 2.614 135,188 2.5490 2.70%
1997-05-19 0 11.10 11.00 11.20 11.00 11.25 36,000 399,200 11.089 2.545 2.522 2.568 2.522 2.580 156,993 2.5428 -1.33%
1997-05-16 0 11.25 11.25 11.50 11.25 11.40 128,400 1,463,310 11.397 2.580 2.580 2.637 2.580 2.614 559,941 2.6133 -2.17%
1997-05-15 0 11.50 11.50 11.60 11.50 11.50 10,000 115,000 11.500 2.637 2.637 2.660 2.637 2.637 43,609 2.6371 0.00%
1997-05-14 0 11.50 - 11.55 11.50 11.75 18,000 209,100 11.617 2.637 - 2.649 2.637 2.694 78,496 2.6638 -1.71%
1997-05-13 0 11.70 11.70 11.75 11.70 11.90 43,544 512,302 11.765 2.683 2.683 2.694 2.683 2.729 189,892 2.6979 -0.43%
1997-05-12 0 11.75 11.60 11.75 11.60 11.85 290,000 3,409,550 11.757 2.694 2.660 2.694 2.660 2.717 1,264,664 2.6960 4.44%
1997-05-09 0 11.25 11.15 11.25 11.00 11.40 199,000 2,223,300 11.172 2.580 2.557 2.580 2.522 2.614 867,821 2.5619 0.90%
1997-05-08 0 11.15 11.00 11.40 11.00 11.15 101,406 1,125,794 11.102 2.557 2.522 2.614 2.522 2.557 442,223 2.5458 0.00%
1997-05-07 0 11.15 11.00 11.15 11.00 11.20 74,000 820,050 11.082 2.557 2.522 2.557 2.522 2.568 322,707 2.5412 -0.45%
1997-05-06 0 11.20 11.05 11.20 11.10 11.40 52,000 581,950 11.191 2.568 2.534 2.568 2.545 2.614 226,767 2.5663 1.36%
1997-05-05 0 11.05 11.00 11.25 11.00 11.05 39,000 429,350 11.009 2.534 2.522 2.580 2.522 2.534 170,076 2.5245 0.00%
1997-05-02 0 11.05 11.00 11.05 11.00 11.10 54,302 600,251 11.054 2.534 2.522 2.534 2.522 2.545 236,806 2.5348 0.45%
1997-05-01 0 11.00 10.95 11.10 11.00 11.15 151,000 1,675,200 11.094 2.522 2.511 2.545 2.522 2.557 658,498 2.5440 -1.35%
1997-04-30 0 11.15 11.05 11.15 11.00 11.40 55,000 613,950 11.163 2.557 2.534 2.557 2.522 2.614 239,850 2.5597 0.00%
1997-04-29 0 11.15 11.00 11.20 11.00 11.45 114,000 1,264,550 11.093 2.557 2.522 2.568 2.522 2.626 497,144 2.5436 0.00%
1997-04-28 0 11.15 11.10 11.15 10.80 11.25 339,000 3,768,300 11.116 2.557 2.545 2.557 2.477 2.580 1,478,349 2.5490 5.19%
1997-04-25 0 10.60 10.50 10.80 10.60 10.80 24,000 258,400 10.767 2.431 2.408 2.477 2.431 2.477 104,662 2.4689 2.91%
1997-04-24 0 10.30 10.20 10.90 10.20 10.60 38,000 397,200 10.453 2.362 2.339 2.499 2.339 2.431 165,715 2.3969 -2.83%
1997-04-23 0 10.60 10.40 10.60 10.40 10.60 44,000 460,000 10.455 2.431 2.385 2.431 2.385 2.431 191,880 2.3973 -1.85%
1997-04-22 0 10.80 10.65 10.80 10.80 10.80 6,000 64,800 10.800 2.477 2.442 2.477 2.477 2.477 26,165 2.4765 0.00%
1997-04-21 0 10.80 10.60 10.80 10.80 10.80 10,000 108,000 10.800 2.477 2.431 2.477 2.477 2.477 43,609 2.4765 0.00%
1997-04-18 0 10.80 10.55 10.80 10.50 10.80 60,000 641,900 10.698 2.477 2.419 2.477 2.408 2.477 261,655 2.4532 2.86%
1997-04-17 0 10.50 10.50 10.70 10.50 10.50 13,000 136,500 10.500 2.408 2.408 2.454 2.408 2.408 56,692 2.4078 0.00%
1997-04-16 0 10.50 10.50 - 10.50 10.50 8,000 84,000 10.500 2.408 2.408 - 2.408 2.408 34,887 2.4078 0.00%
1997-04-15 0 10.50 10.30 10.80 10.30 10.50 44,690 461,550 10.328 2.408 2.362 2.477 2.362 2.408 194,889 2.3683 -0.94%
1997-04-14 0 10.60 - 10.80 - - 0 0 - 2.431 - 2.477 - - 0 - 0.00%
1997-04-11 0 10.60 10.60 10.70 10.60 10.60 4,000 42,400 10.600 2.431 2.431 2.454 2.431 2.431 17,444 2.4307 -0.93%
1997-04-10 0 10.70 10.50 10.80 10.50 10.70 21,000 220,700 10.510 2.454 2.408 2.477 2.408 2.454 91,579 2.4099 0.00%
1997-04-09 0 10.70 10.70 10.80 - - 0 0 - 2.454 2.454 2.477 - - 0 - 0.00%
1997-04-08 0 10.70 10.60 10.80 10.60 10.70 37,000 393,400 10.632 2.454 2.431 2.477 2.431 2.454 161,354 2.4381 0.94%
1997-04-07 0 10.60 10.50 10.60 10.50 10.60 18,000 190,000 10.556 2.431 2.408 2.431 2.408 2.431 78,496 2.4205 0.95%
1997-04-04 0 10.50 10.50 10.60 10.50 10.50 21,000 220,500 10.500 2.408 2.408 2.431 2.408 2.408 91,579 2.4078 0.00%
1997-04-03 0 10.50 10.30 10.50 10.50 10.60 44,000 463,100 10.525 2.408 2.362 2.408 2.408 2.431 191,880 2.4135 -3.67%
1997-04-02 0 10.90 - 10.90 - - 0 0 - 2.499 - 2.499 - - 0 - 0.00%
1997-04-01 0 10.90 10.50 10.90 - - 0 0 - 2.499 2.408 2.499 - - 0 - -0.91%
1997-03-27 0 11.00 10.95 11.10 11.00 11.10 159,000 1,753,500 11.028 2.522 2.511 2.545 2.522 2.545 693,385 2.5289 -0.90%
1997-03-26 0 11.10 11.00 11.10 11.10 11.10 54,000 599,400 11.100 2.545 2.522 2.545 2.545 2.545 235,489 2.5453 0.00%
1997-03-25 0 11.10 11.10 11.20 10.90 11.20 143,000 1,581,700 11.061 2.545 2.545 2.568 2.499 2.568 623,610 2.5364 1.83%
1997-03-24 0 10.90 10.90 11.00 10.90 11.00 13,000 142,700 10.977 2.499 2.499 2.522 2.499 2.522 56,692 2.5171 1.87%
1997-03-21 0 10.70 10.70 10.90 10.70 10.70 54,880 586,864 10.694 2.454 2.454 2.499 2.454 2.454 239,327 2.4521 0.00%
1997-03-20 0 10.70 10.70 11.00 10.70 11.00 144,000 1,566,050 10.875 2.454 2.454 2.522 2.454 2.522 627,971 2.4938 -2.73%
1997-03-19 0 11.00 11.00 11.10 10.95 11.00 47,000 516,000 10.979 2.522 2.522 2.545 2.511 2.522 204,963 2.5175 0.00%
1997-03-18 0 11.00 11.00 11.10 11.00 11.10 181,000 1,994,600 11.020 2.522 2.522 2.545 2.522 2.545 789,325 2.5270 -0.90%
1997-03-17 0 11.10 11.00 11.30 11.00 11.10 37,880 420,016 11.088 2.545 2.522 2.591 2.522 2.545 165,191 2.5426 -0.89%
1997-03-14 0 11.20 11.00 11.20 10.95 11.20 88,811 980,497 11.040 2.568 2.522 2.568 2.511 2.568 387,297 2.5316 1.36%
1997-03-13 0 11.05 11.05 11.20 11.05 11.20 31,000 343,850 11.092 2.534 2.534 2.568 2.534 2.568 135,188 2.5435 -1.34%
1997-03-12 0 11.20 11.10 11.30 11.15 11.30 52,000 582,500 11.202 2.568 2.545 2.591 2.557 2.591 226,767 2.5687 -0.44%
1997-03-11 0 11.25 11.25 11.40 11.25 11.30 47,000 530,050 11.278 2.580 2.580 2.614 2.580 2.591 204,963 2.5861 -1.32%
1997-03-10 0 11.40 11.30 11.60 11.30 11.40 98,000 1,108,400 11.310 2.614 2.591 2.660 2.591 2.614 427,369 2.5935 -1.72%
1997-03-07 0 11.60 11.60 11.75 11.60 11.80 38,000 446,100 11.740 2.660 2.660 2.694 2.660 2.706 165,715 2.6920 -1.69%
1997-03-06 0 11.80 - 11.85 11.80 11.90 58,140 688,753 11.847 2.706 - 2.717 2.706 2.729 253,543 2.7165 -0.84%
1997-03-05 0 11.90 11.70 11.90 11.80 12.00 73,688 877,178 11.904 2.729 2.683 2.729 2.706 2.752 321,347 2.7297 -0.83%
1997-03-04 0 12.00 11.95 12.20 12.00 12.05 267,485 3,209,178 11.998 2.752 2.740 2.798 2.752 2.763 1,166,478 2.7512 0.00%
1997-03-03 0 12.00 11.95 12.05 12.00 12.10 264,000 3,169,550 12.006 2.752 2.740 2.763 2.752 2.775 1,151,281 2.7531 0.00%
1997-02-28 0 12.00 11.95 12.15 12.00 12.10 103,000 1,237,200 12.012 2.752 2.740 2.786 2.752 2.775 449,174 2.7544 -0.83%
1997-02-27 0 12.10 12.05 12.15 12.10 12.35 70,000 855,150 12.216 2.775 2.763 2.786 2.775 2.832 305,264 2.8013 -2.02%
1997-02-26 0 12.35 12.30 12.40 12.30 12.40 216,000 2,669,350 12.358 2.832 2.821 2.843 2.821 2.843 941,957 2.8338 0.00%
1997-02-25 0 12.35 12.35 12.40 12.30 12.40 216,010 2,660,018 12.314 2.832 2.832 2.843 2.821 2.843 942,000 2.8238 -0.80%
1997-02-24 0 12.45 12.30 12.50 12.15 12.45 325,595 4,009,880 12.316 2.855 2.821 2.866 2.786 2.855 1,419,891 2.8241 0.00%
1997-02-21 0 12.45 12.35 12.50 12.00 12.50 134,000 1,646,000 12.284 2.855 2.832 2.866 2.752 2.866 584,362 2.8167 2.05%
1997-02-20 0 12.20 12.15 12.40 12.00 12.30 243,000 2,955,300 12.162 2.798 2.786 2.843 2.752 2.821 1,059,701 2.7888 0.41%
1997-02-19 0 12.15 12.10 12.20 11.80 12.15 179,000 2,143,250 11.974 2.786 2.775 2.798 2.706 2.786 780,603 2.7456 1.25%
1997-02-18 0 12.00 12.00 12.10 11.80 12.25 265,000 3,191,900 12.045 2.752 2.752 2.775 2.706 2.809 1,155,641 2.7620 -2.04%
1997-02-17 0 12.25 12.20 12.30 12.20 12.35 83,410 1,024,420 12.282 2.809 2.798 2.821 2.798 2.832 363,744 2.8163 -0.41%
1997-02-14 0 12.30 12.30 12.45 12.05 12.40 441,883 5,407,508 12.237 2.821 2.821 2.855 2.763 2.843 1,927,012 2.8062 0.82%
1997-02-13 0 12.20 12.15 12.40 12.15 12.60 463,000 5,743,100 12.404 2.798 2.786 2.843 2.786 2.889 2,019,102 2.8444 0.41%
1997-02-12 0 12.15 12.15 12.20 12.05 12.20 259,000 3,134,800 12.104 2.786 2.786 2.798 2.763 2.798 1,129,476 2.7754 0.00%
1997-02-11 0 12.15 12.10 12.20 12.10 12.25 247,000 3,007,782 12.177 2.786 2.775 2.798 2.775 2.809 1,077,145 2.7924 -1.22%
1997-02-10 0 12.30 12.30 12.40 12.10 12.80 434,000 5,447,350 12.552 2.821 2.821 2.843 2.775 2.935 1,892,635 2.8782 -3.91%
1997-02-05 0 12.80 12.75 12.80 12.20 12.95 638,435 8,085,733 12.665 2.935 2.924 2.935 2.798 2.970 2,784,158 2.9042 4.07%
1997-02-04 0 12.30 12.15 12.30 11.90 12.30 406,520 4,913,582 12.087 2.821 2.786 2.821 2.729 2.821 1,772,798 2.7717 1.65%
1997-02-03 0 12.10 12.05 12.10 11.80 12.50 571,502 6,970,535 12.197 2.775 2.763 2.775 2.706 2.866 2,492,269 2.7969 2.54%
1997-01-31 0 11.80 11.65 11.80 11.10 11.85 554,000 6,376,650 11.510 2.706 2.671 2.706 2.545 2.717 2,415,945 2.6394 8.26%
1997-01-30 0 10.90 10.80 10.95 10.40 11.00 4,674,000 47,863,200 10.240 2.499 2.477 2.511 2.385 2.522 20,382,898 2.3482 3.81%
1997-01-29 0 10.50 10.35 10.60 10.25 10.60 409,419 4,254,548 10.392 2.408 2.373 2.431 2.350 2.431 1,785,440 2.3829 0.00%
1997-01-28 0 10.50 10.50 10.55 10.30 10.80 410,982 4,303,320 10.471 2.408 2.408 2.419 2.362 2.477 1,792,256 2.4011 -0.47%
1997-01-27 0 10.55 10.50 10.55 10.50 10.90 142,881 1,521,306 10.647 2.419 2.408 2.419 2.408 2.499 623,091 2.4415 -3.21%
1997-01-24 0 10.90 10.90 11.00 10.60 11.20 891,426 9,684,143 10.864 2.499 2.499 2.522 2.431 2.568 3,887,430 2.4911 0.46%
1997-01-23 0 10.85 10.85 10.90 10.75 11.40 718,331 7,807,668 10.869 2.488 2.488 2.499 2.465 2.614 3,132,578 2.4924 -3.98%
1997-01-22 0 11.30 11.15 11.30 11.20 11.70 475,946 5,398,603 11.343 2.591 2.557 2.591 2.568 2.683 2,075,558 2.6010 -3.42%
1997-01-21 0 11.70 11.70 11.75 11.30 11.75 811,785 9,317,588 11.478 2.683 2.683 2.694 2.591 2.694 3,540,122 2.6320 -0.43%
1997-01-20 0 11.75 11.70 11.80 11.70 12.50 859,412 10,302,326 11.988 2.694 2.683 2.706 2.683 2.866 3,747,819 2.7489 -4.47%
1997-01-17 0 12.30 12.30 12.40 11.25 13.00 2,093,071 25,243,953 12.061 2.821 2.821 2.843 2.580 2.981 9,127,696 2.7656 9.33%
1997-01-16 0 11.25 11.25 11.30 10.50 11.70 1,723,937 19,242,700 11.162 2.580 2.580 2.591 2.408 2.683 7,517,936 2.5596 44.23%
1997-01-15 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1997-01-14 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1997-01-13 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1997-01-10 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1997-01-09 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1997-01-08 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1997-01-07 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1997-01-06 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1997-01-03 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1997-01-02 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-31 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-30 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-27 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-24 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-23 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-20 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-19 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-18 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-17 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-16 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-13 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-12 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-11 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-10 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-09 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-06 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-05 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-04 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-03 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-12-02 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-29 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-28 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-27 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-26 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-25 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-22 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-21 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-20 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-19 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-18 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-15 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-14 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-13 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-12 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-11 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-08 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-07 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-06 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-05 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-04 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-11-01 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-31 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-30 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-29 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-28 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-25 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-24 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-23 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-22 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-18 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-17 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-16 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-15 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-14 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-11 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-10 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-09 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-08 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-07 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-04 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-03 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-02 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-10-01 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-30 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-27 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-26 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-25 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-24 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-23 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-20 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-19 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-18 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-17 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-16 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-13 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-12 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-11 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-10 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-09 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-06 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-05 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-04 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-03 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-09-02 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-30 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-29 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-28 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-27 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-23 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-22 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-21 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-20 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-19 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-16 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-15 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-14 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-13 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-12 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-09 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-08 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-07 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-06 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-05 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-02 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-08-01 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-31 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-30 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-29 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-26 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-25 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-24 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-23 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-22 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-19 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-18 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-17 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-16 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-15 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-12 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-11 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-10 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-09 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-08 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-05 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-04 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-03 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-02 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-07-01 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-28 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-27 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-26 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-25 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-24 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-21 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-19 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-18 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-14 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-13 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-12 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-11 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-10 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-07 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-06 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-05 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-04 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-06-03 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-31 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-30 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-29 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-28 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-27 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-24 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-23 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-22 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-21 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-20 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-17 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-16 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-15 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-14 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-13 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-10 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-09 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-08 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-07 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-06 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-03 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-02 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-05-01 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-30 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-29 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-26 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-25 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-24 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-23 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-22 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-19 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-18 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-17 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-16 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-15 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-12 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-11 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-10 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-09 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-03 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-02 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-04-01 1 7.800 - - - - 0 0 - 1.789 - - - - 0 - 0.00%
1996-03-29 0 7.800 7.700 7.800 - - 0 0 - 1.789 1.766 1.789 - - 0 - 0.00%
1996-03-28 0 7.800 7.800 7.900 7.800 7.850 161,000 1,256,300 7.8031 1.789 1.789 1.812 1.789 1.800 702,107 1.7893 -1.27%
1996-03-27 0 7.900 7.900 8.000 7.900 8.000 8,000 63,650 7.9563 1.812 1.812 1.834 1.812 1.834 34,887 1.8244 -0.63%
1996-03-26 0 7.950 7.800 7.950 7.950 7.950 20,000 159,000 7.9500 1.823 1.789 1.823 1.823 1.823 87,218 1.8230 0.00%
1996-03-25 0 7.950 7.850 8.000 7.850 8.000 11,200 88,570 7.9080 1.823 1.800 1.834 1.800 1.834 48,842 1.8134 1.27%
1996-03-22 0 7.850 7.850 8.000 7.800 7.850 9,000 70,400 7.8222 1.800 1.800 1.834 1.789 1.800 39,248 1.7937 0.64%
1996-03-21 0 7.800 7.800 7.950 7.800 7.850 73,000 572,000 7.8356 1.789 1.789 1.823 1.789 1.800 318,347 1.7968 -1.89%
1996-03-20 0 7.950 7.900 7.950 8.000 8.000 7,000 56,000 8.0000 1.823 1.812 1.823 1.834 1.834 30,526 1.8345 -0.63%
1996-03-19 0 8.000 7.800 8.000 7.800 8.000 39,000 308,000 7.8974 1.834 1.789 1.834 1.789 1.834 170,076 1.8110 3.90%
1996-03-18 0 7.700 7.700 7.850 7.700 7.800 25,000 192,850 7.7140 1.766 1.766 1.800 1.766 1.789 109,023 1.7689 -2.53%
1996-03-15 0 7.900 7.800 7.900 7.900 7.900 32,000 252,800 7.9000 1.812 1.789 1.812 1.812 1.812 139,549 1.8115 1.28%
1996-03-14 0 7.800 7.800 7.850 7.700 7.800 7,000 54,200 7.7429 1.789 1.789 1.800 1.766 1.789 30,526 1.7755 2.63%
1996-03-13 0 7.600 7.600 7.700 7.600 7.600 7,880 59,536 7.5553 1.743 1.743 1.766 1.743 1.743 34,364 1.7325 -1.30%
1996-03-12 0 7.700 7.600 7.800 7.600 7.750 189,000 1,452,850 7.6870 1.766 1.743 1.789 1.743 1.777 824,212 1.7627 2.67%
1996-03-11 0 7.500 7.500 7.600 7.400 7.500 161,000 1,198,700 7.4453 1.720 1.720 1.743 1.697 1.720 702,107 1.7073 -4.46%
1996-03-08 0 7.850 7.850 - 7.500 8.000 247,780 1,901,180 7.6729 1.800 1.800 - 1.720 1.834 1,080,547 1.7595 1.95%
1996-03-07 0 7.700 7.700 7.800 7.600 7.950 323,231 2,506,078 7.7532 1.766 1.766 1.789 1.743 1.823 1,409,582 1.7779 -3.75%
1996-03-06 0 8.000 8.000 8.050 7.700 8.300 285,000 2,280,850 8.0030 1.834 1.834 1.846 1.766 1.903 1,242,860 1.8352 -4.76%
1996-03-05 0 8.400 8.350 8.450 8.400 8.400 26,000 218,400 8.4000 1.926 1.915 1.938 1.926 1.926 113,384 1.9262 -0.59%
1996-03-04 0 8.450 8.400 8.450 8.450 8.450 4,000 33,800 8.4500 1.938 1.926 1.938 1.938 1.938 17,444 1.9377 -0.59%
1996-03-01 0 8.500 8.400 8.500 8.450 8.500 13,000 110,000 8.4615 1.949 1.926 1.949 1.938 1.949 56,692 1.9403 0.59%
1996-02-29 0 8.450 8.300 8.450 8.450 8.650 53,000 448,800 8.4679 1.938 1.903 1.938 1.938 1.984 231,128 1.9418 0.00%
1996-02-28 0 8.450 8.450 8.500 8.450 8.450 14,000 118,300 8.4500 1.938 1.938 1.949 1.938 1.938 61,053 1.9377 0.60%
1996-02-27 0 8.400 8.400 8.550 8.400 8.450 12,000 101,050 8.4208 1.926 1.926 1.961 1.926 1.938 52,331 1.9310 -0.59%
1996-02-26 0 8.450 8.450 8.500 8.400 8.500 19,000 160,400 8.4421 1.938 1.938 1.949 1.926 1.949 82,857 1.9359 -1.17%
1996-02-23 0 8.550 8.450 8.600 8.400 8.550 13,000 110,700 8.5154 1.961 1.938 1.972 1.926 1.961 56,692 1.9527 -1.16%
1996-02-22 0 8.650 8.350 8.650 8.650 8.650 13,000 112,450 8.6500 1.984 1.915 1.984 1.984 1.984 56,692 1.9835 0.00%
1996-02-16 0 8.650 8.650 8.750 8.650 8.700 64,000 554,150 8.6586 1.984 1.984 2.006 1.984 1.995 279,098 1.9855 0.58%
1996-02-15 0 8.600 8.600 8.700 8.600 8.700 29,000 251,700 8.6793 1.972 1.972 1.995 1.972 1.995 126,466 1.9903 -1.15%
1996-02-14 0 8.700 8.650 8.750 8.650 8.700 25,000 217,450 8.6980 1.995 1.984 2.006 1.984 1.995 109,023 1.9945 0.00%
1996-02-13 0 8.700 8.700 8.800 8.400 8.800 111,000 960,150 8.6500 1.995 1.995 2.018 1.926 2.018 484,061 1.9835 4.82%
1996-02-12 0 8.300 8.300 8.400 8.200 8.400 105,000 873,550 8.3195 1.903 1.903 1.926 1.880 1.926 457,896 1.9077 1.84%
1996-02-09 0 8.150 8.150 8.200 8.100 8.150 20,000 162,900 8.1450 1.869 1.869 1.880 1.857 1.869 87,218 1.8677 0.00%
1996-02-08 0 8.150 8.050 8.150 8.050 8.150 28,000 227,250 8.1161 1.869 1.846 1.869 1.846 1.869 122,106 1.8611 0.62%
1996-02-07 0 8.100 8.050 8.150 8.050 8.100 19,000 153,650 8.0868 1.857 1.846 1.869 1.846 1.857 82,857 1.8544 1.25%
1996-02-06 0 8.000 8.000 8.150 8.000 8.000 20,000 160,000 8.0000 1.834 1.834 1.869 1.834 1.834 87,218 1.8345 -1.23%
1996-02-05 0 8.100 8.100 8.150 8.050 8.100 22,715 182,891 8.0516 1.857 1.857 1.869 1.846 1.857 99,058 1.8463 0.62%
1996-02-02 0 8.050 8.050 8.150 8.050 8.100 24,000 193,500 8.0625 1.846 1.846 1.869 1.846 1.857 104,662 1.8488 0.00%
1996-02-01 0 8.050 8.000 8.050 8.000 8.050 33,000 264,450 8.0136 1.846 1.834 1.846 1.834 1.846 143,910 1.8376 0.63%
1996-01-31 0 8.000 8.000 8.100 8.000 8.050 58,000 464,500 8.0086 1.834 1.834 1.857 1.834 1.846 252,933 1.8365 0.00%
1996-01-30 0 8.000 8.000 8.200 8.000 8.100 46,000 370,000 8.0435 1.834 1.834 1.880 1.834 1.857 200,602 1.8444 0.00%
1996-01-29 0 8.000 8.000 8.100 8.000 8.000 38,000 304,000 8.0000 1.834 1.834 1.857 1.834 1.834 165,715 1.8345 0.00%
1996-01-26 0 8.000 7.950 8.100 - - 0 0 - 1.834 1.823 1.857 - - 0 - 0.00%
1996-01-25 0 8.000 8.000 8.200 8.000 8.150 36,000 292,150 8.1153 1.834 1.834 1.880 1.834 1.869 156,993 1.8609 -1.84%
1996-01-24 0 8.150 8.100 8.150 8.100 8.150 32,000 260,150 8.1297 1.869 1.857 1.869 1.857 1.869 139,549 1.8642 0.62%
1996-01-23 0 8.100 8.100 8.150 8.000 8.100 92,367 743,972 8.0545 1.857 1.857 1.869 1.834 1.857 402,804 1.8470 1.25%
1996-01-22 0 8.000 7.900 8.000 7.950 8.050 158,880 1,266,526 7.9716 1.834 1.812 1.834 1.823 1.846 692,862 1.8280 0.63%
1996-01-19 0 7.950 7.900 7.950 7.950 7.950 47,000 373,650 7.9500 1.823 1.812 1.823 1.823 1.823 204,963 1.8230 0.63%
1996-01-18 0 7.900 7.900 7.950 7.900 7.950 53,000 421,000 7.9434 1.812 1.812 1.823 1.812 1.823 231,128 1.8215 -0.63%
1996-01-17 0 7.950 7.950 8.000 7.950 8.000 36,000 286,350 7.9542 1.823 1.823 1.834 1.823 1.834 156,993 1.8240 0.00%
1996-01-16 0 7.950 7.950 8.000 7.950 7.950 3,000 23,850 7.9500 1.823 1.823 1.834 1.823 1.823 13,083 1.8230 0.63%
1996-01-15 0 7.900 7.900 8.000 7.900 7.900 2,000 15,800 7.9000 1.812 1.812 1.834 1.812 1.812 8,722 1.8115 0.00%
1996-01-12 0 7.900 7.900 8.000 7.900 7.950 6,000 47,650 7.9417 1.812 1.812 1.834 1.812 1.823 26,165 1.8211 0.00%
1996-01-11 0 7.900 7.850 7.950 7.900 7.900 6,000 47,400 7.9000 1.812 1.800 1.823 1.812 1.812 26,165 1.8115 0.00%
1996-01-10 0 7.900 7.900 8.000 7.850 8.000 27,000 212,700 7.8778 1.812 1.812 1.834 1.800 1.834 117,745 1.8065 -0.63%
1996-01-09 0 7.950 7.900 8.000 7.900 7.950 33,000 261,200 7.9152 1.823 1.812 1.834 1.812 1.823 143,910 1.8150 1.27%
1996-01-08 0 7.850 7.850 8.000 7.850 7.900 30,000 236,500 7.8833 1.800 1.800 1.834 1.800 1.812 130,827 1.8077 -1.88%
1996-01-05 0 8.000 8.000 8.150 8.000 8.000 3,000 24,000 8.0000 1.834 1.834 1.869 1.834 1.834 13,083 1.8345 0.00%
1996-01-04 0 8.000 8.000 8.200 8.000 8.400 30,000 243,600 8.1200 1.834 1.834 1.880 1.834 1.926 130,827 1.8620 -0.00%
1996-01-03 0 8.800 8.750 8.800 8.700 8.850 238,000 2,095,900 8.8063 1.834 1.824 1.834 1.814 1.845 1,141,687 1.8358 0.00%
1996-01-02 0 8.800 8.800 8.850 8.750 8.850 77,755 684,605 8.8046 1.834 1.834 1.845 1.824 1.845 372,991 1.8354 0.00%
1995-12-29 0 8.800 8.750 8.800 8.800 8.950 63,000 558,450 8.8643 1.834 1.824 1.834 1.834 1.866 302,211 1.8479 -1.12%
1995-12-28 0 8.900 8.900 9.000 8.900 8.950 179,000 1,595,100 8.9112 1.855 1.855 1.876 1.855 1.866 858,663 1.8577 0.00%
1995-12-27 0 8.900 8.900 8.950 8.900 9.150 265,828 2,381,871 8.9602 1.855 1.855 1.866 1.855 1.907 1,275,177 1.8679 0.00%
1995-12-22 0 8.900 8.800 8.950 8.500 9.050 264,000 2,338,450 8.8578 1.855 1.834 1.866 1.772 1.887 1,266,409 1.8465 6.59%
1995-12-21 0 8.350 8.350 8.450 8.350 8.350 4,000 33,400 8.3500 1.741 1.741 1.762 1.741 1.741 19,188 1.7407 -0.60%
1995-12-20 0 8.400 8.400 8.500 8.400 8.400 10,000 84,000 8.4000 1.751 1.751 1.772 1.751 1.751 47,970 1.7511 -0.59%
1995-12-19 0 8.450 8.400 8.550 - - 0 0 - 1.762 1.751 1.782 - - 0 - 0.00%
1995-12-18 0 8.450 8.250 8.500 8.450 8.450 10,000 84,500 8.4500 1.762 1.720 1.772 1.762 1.762 47,970 1.7615 -1.74%
1995-12-15 0 8.600 8.450 8.600 8.600 8.600 2,000 17,200 8.6000 1.793 1.762 1.793 1.793 1.793 9,594 1.7928 0.00%
1995-12-14 0 8.600 8.350 8.600 8.400 8.600 11,400 95,840 8.4070 1.793 1.741 1.793 1.751 1.793 54,686 1.7526 0.58%
1995-12-13 0 8.550 8.450 8.700 8.300 8.600 42,000 355,650 8.4679 1.782 1.762 1.814 1.730 1.793 201,474 1.7652 4.27%
1995-12-12 0 8.200 8.200 8.250 8.100 8.200 12,000 97,700 8.1417 1.709 1.709 1.720 1.689 1.709 57,564 1.6972 1.86%
1995-12-11 0 8.050 8.000 8.100 8.050 8.050 5,000 40,250 8.0500 1.678 1.668 1.689 1.678 1.678 23,985 1.6781 0.63%
1995-12-08 0 8.000 8.000 8.050 8.000 8.100 19,000 153,000 8.0526 1.668 1.668 1.678 1.668 1.689 91,143 1.6787 -1.23%
1995-12-07 0 8.100 8.100 8.200 8.100 8.150 32,000 259,300 8.1031 1.689 1.689 1.709 1.689 1.699 153,504 1.6892 0.00%
1995-12-06 0 8.100 8.050 8.200 8.100 8.100 6,000 48,600 8.1000 1.689 1.678 1.709 1.689 1.689 28,782 1.6886 0.00%
1995-12-05 0 8.100 8.100 8.150 8.100 8.100 11,000 89,100 8.1000 1.689 1.689 1.699 1.689 1.689 52,767 1.6886 -0.61%
1995-12-04 0 8.150 8.100 8.200 8.150 8.150 7,095 57,801 8.1467 1.699 1.689 1.709 1.699 1.699 34,035 1.6983 -0.61%
1995-12-01 0 8.200 8.150 8.300 8.200 8.200 17,000 139,400 8.2000 1.709 1.699 1.730 1.709 1.709 81,549 1.7094 0.61%
1995-11-30 0 8.150 8.150 8.200 8.150 8.250 16,359 133,828 8.1807 1.699 1.699 1.709 1.699 1.720 78,474 1.7054 1.24%
1995-11-29 0 8.050 8.050 8.250 8.000 8.050 7,000 56,250 8.0357 1.678 1.678 1.720 1.668 1.678 33,579 1.6752 0.63%
1995-11-28 0 8.000 8.000 8.200 8.000 8.000 13,000 104,000 8.0000 1.668 1.668 1.709 1.668 1.668 62,361 1.6677 1.91%
1995-11-27 0 7.850 7.800 8.000 7.850 7.850 106,000 832,100 7.8500 1.636 1.626 1.668 1.636 1.636 508,482 1.6364 0.00%
1995-11-24 0 7.850 7.800 7.950 7.850 7.850 8,000 62,800 7.8500 1.636 1.626 1.657 1.636 1.636 38,376 1.6364 0.00%
1995-11-23 0 7.850 7.750 7.850 7.800 7.850 7,000 54,850 7.8357 1.636 1.616 1.636 1.626 1.636 33,579 1.6335 -0.63%
1995-11-22 0 7.900 7.900 8.100 7.600 7.700 15,000 114,300 7.6200 1.647 1.647 1.689 1.584 1.605 71,955 1.5885 2.60%
1995-11-21 0 7.700 7.650 7.900 7.700 7.700 5,000 38,500 7.7000 1.605 1.595 1.647 1.605 1.605 23,985 1.6052 -1.91%
1995-11-20 0 7.850 7.700 7.900 7.850 7.900 21,000 165,400 7.8762 1.636 1.605 1.647 1.636 1.647 100,737 1.6419 -1.88%
1995-11-17 0 8.000 7.750 8.000 8.000 8.000 19,000 152,000 8.0000 1.668 1.616 1.668 1.668 1.668 91,143 1.6677 -1.23%
1995-11-16 0 8.100 8.000 8.100 8.100 8.100 6,000 48,500 8.0833 1.689 1.668 1.689 1.689 1.689 28,782 1.6851 -1.22%
1995-11-15 0 8.200 8.100 8.300 8.100 8.200 11,200 91,220 8.1446 1.709 1.689 1.730 1.689 1.709 53,726 1.6979 0.00%
1995-11-14 0 8.200 8.200 8.300 8.200 8.300 20,344 167,952 8.2556 1.709 1.709 1.730 1.709 1.730 97,590 1.7210 -1.20%
1995-11-13 0 8.300 - 8.500 8.300 8.300 5,000 41,500 8.3000 1.730 - 1.772 1.730 1.730 23,985 1.7302 -1.19%
1995-11-10 0 8.400 8.250 8.500 - - 0 0 - 1.751 1.720 1.772 - - 0 - 0.00%
1995-11-09 0 8.400 8.350 8.500 8.400 8.500 15,000 127,000 8.4667 1.751 1.741 1.772 1.751 1.772 71,955 1.7650 1.20%
1995-11-08 0 8.300 8.150 8.300 8.300 8.450 6,000 49,950 8.3250 1.730 1.699 1.730 1.730 1.762 28,782 1.7355 -2.35%
1995-11-07 0 8.500 8.300 8.500 8.500 8.600 11,000 93,900 8.5364 1.772 1.730 1.772 1.772 1.793 52,767 1.7795 -0.58%
1995-11-06 0 8.550 8.300 8.550 8.550 8.600 41,000 351,100 8.5634 1.782 1.730 1.782 1.782 1.793 196,677 1.7852 -0.58%
1995-11-03 0 8.600 8.600 8.800 8.600 8.800 14,000 121,400 8.6714 1.793 1.793 1.834 1.793 1.834 67,158 1.8077 -1.15%
1995-11-02 0 8.700 8.700 8.850 8.700 8.900 16,000 140,650 8.7906 1.814 1.814 1.845 1.814 1.855 76,752 1.8325 -2.25%
1995-10-31 0 8.900 8.800 8.900 8.900 8.900 15,000 133,500 8.9000 1.855 1.834 1.855 1.855 1.855 71,955 1.8553 -1.11%
1995-10-30 0 9.000 8.900 9.000 9.000 9.050 7,000 63,200 9.0286 1.876 1.855 1.876 1.876 1.887 33,579 1.8821 1.12%
1995-10-27 0 8.900 8.800 9.000 8.900 8.900 5,000 44,500 8.9000 1.855 1.834 1.876 1.855 1.855 23,985 1.8553 0.00%
1995-10-26 0 8.900 8.850 9.000 8.900 9.150 54,000 487,750 9.0324 1.855 1.845 1.876 1.855 1.907 259,038 1.8829 1.14%
1995-10-25 0 8.800 8.700 9.000 8.600 8.800 18,000 156,000 8.6667 1.834 1.814 1.876 1.793 1.834 86,346 1.8067 2.33%
1995-10-24 0 8.600 8.500 8.600 8.550 8.650 25,000 215,000 8.6000 1.793 1.772 1.793 1.782 1.803 119,925 1.7928 0.00%
1995-10-23 0 8.600 8.550 8.700 8.600 8.600 4,000 34,400 8.6000 1.793 1.782 1.814 1.793 1.793 19,188 1.7928 0.58%
1995-10-20 0 8.550 8.550 8.600 8.400 8.600 114,000 971,600 8.5228 1.782 1.782 1.793 1.751 1.793 546,858 1.7767 -2.84%
1995-10-19 0 8.800 8.800 9.000 8.800 9.200 62,525 561,718 8.9839 1.834 1.834 1.876 1.834 1.918 299,933 1.8728 -5.38%
1995-10-18 0 9.300 9.300 9.350 9.300 9.400 23,000 214,300 9.3174 1.939 1.939 1.949 1.939 1.960 110,331 1.9423 -1.06%
1995-10-17 0 9.400 9.300 9.400 9.300 9.400 13,000 121,600 9.3538 1.960 1.939 1.960 1.939 1.960 62,361 1.9499 -1.05%
1995-10-16 0 9.500 9.200 9.500 9.300 9.600 69,000 657,850 9.5341 1.980 1.918 1.980 1.939 2.001 330,993 1.9875 -1.04%
1995-10-13 0 9.600 9.600 9.800 9.600 9.600 15,000 144,000 9.6000 2.001 2.001 2.043 2.001 2.001 71,955 2.0012 0.00%
1995-10-12 0 9.600 9.600 9.800 9.600 9.800 14,000 134,800 9.6286 2.001 2.001 2.043 2.001 2.043 67,158 2.0072 -2.04%
1995-10-11 0 9.800 9.750 9.800 9.700 9.900 32,000 313,200 9.7875 2.043 2.033 2.043 2.022 2.064 153,504 2.0403 1.03%
1995-10-10 0 9.700 9.600 9.700 9.700 9.850 27,000 264,450 9.7944 2.022 2.001 2.022 2.022 2.053 129,519 2.0418 -1.52%
1995-10-09 0 9.850 9.800 9.900 9.700 9.900 96,000 940,450 9.7964 2.053 2.043 2.064 2.022 2.064 460,512 2.0422 1.55%
1995-10-06 0 9.700 9.700 9.800 9.650 9.800 76,000 739,800 9.7342 2.022 2.022 2.043 2.012 2.043 364,572 2.0292 -1.02%
1995-10-05 0 9.800 9.700 9.800 9.650 9.900 95,000 931,300 9.8032 2.043 2.022 2.043 2.012 2.064 455,715 2.0436 -0.51%
1995-10-04 0 9.850 9.700 9.950 9.400 10.25 253,000 2,480,950 9.8061 2.053 2.022 2.074 1.960 2.137 1,213,642 2.0442 1.55%
1995-10-03 0 9.700 9.800 9.900 9.400 10.80 210,000 2,064,150 9.8293 2.022 2.043 2.064 1.960 2.251 1,007,370 2.0490 -13.39%
1995-10-02 0 11.20 11.10 11.45 11.00 13.00 195,446 2,257,234 11.549 2.335 2.314 2.387 2.293 2.710 937,555 2.4076 -17.65%
1995-09-29 1 13.60 - - - - 0 0 - 2.835 - - - - 0 - 0.00%
1995-09-28 1 13.60 13.50 13.85 13.60 13.90 34,000 468,450 13.778 2.835 2.814 2.887 2.835 2.898 163,098 2.8722 -2.51%
1995-09-27 0 13.95 - 14.00 13.95 14.00 30,000 419,250 13.975 2.908 - 2.918 2.908 2.918 143,910 2.9133 -0.36%
1995-09-26 0 14.00 14.00 14.15 14.00 14.00 2,000 28,000 14.000 2.918 2.918 2.950 2.918 2.918 9,594 2.9185 0.36%
1995-09-25 0 13.95 13.95 14.20 13.90 14.00 6,000 83,800 13.967 2.908 2.908 2.960 2.898 2.918 28,782 2.9115 -1.76%
1995-09-22 0 14.20 14.00 14.20 14.20 14.20 6,000 85,200 14.200 2.960 2.918 2.960 2.960 2.960 28,782 2.9602 2.16%
1995-09-21 0 13.90 13.90 - 13.90 13.95 4,000 55,700 13.925 2.898 2.898 - 2.898 2.908 19,188 2.9029 -0.71%
1995-09-20 0 14.00 - 14.25 14.00 14.00 14,000 196,000 14.000 2.918 - 2.971 2.918 2.918 67,158 2.9185 -1.06%
1995-09-19 0 14.15 14.00 14.25 14.15 14.15 1,000 14,150 14.150 2.950 2.918 2.971 2.950 2.950 4,797 2.9498 0.35%
1995-09-18 0 14.10 14.00 14.10 14.10 14.25 7,000 99,000 14.143 2.939 2.918 2.939 2.939 2.971 33,579 2.9483 0.00%
1995-09-15 0 14.10 14.05 14.30 14.10 14.10 2,000 28,200 14.100 2.939 2.929 2.981 2.939 2.939 9,594 2.9393 -0.70%
1995-09-14 0 14.20 14.20 14.35 14.20 14.20 5,000 71,000 14.200 2.960 2.960 2.991 2.960 2.960 23,985 2.9602 -0.00%
1995-09-13 0 15.20 15.05 15.20 15.20 15.40 54,000 826,700 15.309 2.960 2.931 2.960 2.960 2.999 277,280 2.9815 -0.65%
1995-09-12 0 15.30 15.20 15.30 15.20 15.30 38,000 578,000 15.211 2.980 2.960 2.980 2.960 2.980 195,123 2.9622 0.66%
1995-09-11 0 15.20 15.10 15.20 15.10 15.20 4,000 60,600 15.150 2.960 2.941 2.960 2.941 2.960 20,539 2.9504 0.66%
1995-09-08 0 15.10 15.10 15.20 15.00 15.10 40,000 600,500 15.013 2.941 2.941 2.960 2.921 2.941 205,393 2.9237 0.67%
1995-09-07 0 15.00 14.90 15.05 15.00 15.00 20,000 300,000 15.000 2.921 2.902 2.931 2.921 2.921 102,696 2.9212 0.00%
1995-09-06 0 15.00 14.90 15.00 15.00 15.00 23,000 345,000 15.000 2.921 2.902 2.921 2.921 2.921 118,101 2.9212 0.00%
1995-09-05 0 15.00 14.90 15.00 14.90 15.00 54,000 808,500 14.972 2.921 2.902 2.921 2.902 2.921 277,280 2.9158 0.33%
1995-09-04 0 14.95 14.95 15.00 14.90 15.00 119,000 1,780,750 14.964 2.911 2.911 2.921 2.902 2.921 611,043 2.9143 -0.99%
1995-09-01 0 15.10 15.05 15.10 15.10 15.15 48,000 725,200 15.108 2.941 2.931 2.941 2.941 2.950 246,471 2.9423 -0.33%
1995-08-31 0 15.15 15.15 15.20 15.15 15.20 18,000 272,900 15.161 2.950 2.950 2.960 2.950 2.960 92,427 2.9526 -1.30%
1995-08-30 0 15.35 15.10 15.35 15.30 15.40 36,000 552,350 15.343 2.989 2.941 2.989 2.980 2.999 184,853 2.9880 -0.32%
1995-08-29 0 15.40 15.20 15.40 15.20 15.40 9,000 138,400 15.378 2.999 2.960 2.999 2.960 2.999 46,213 2.9948 1.32%
1995-08-25 0 15.20 15.00 15.20 15.00 15.20 19,000 286,000 15.053 2.960 2.921 2.960 2.921 2.960 97,562 2.9315 1.33%
1995-08-24 0 15.00 14.90 15.00 15.00 15.00 3,000 45,000 15.000 2.921 2.902 2.921 2.921 2.921 15,404 2.9212 0.00%
1995-08-23 0 15.00 14.80 15.00 14.90 15.00 10,496 156,693 14.929 2.921 2.882 2.921 2.902 2.921 53,895 2.9074 0.67%
1995-08-22 0 14.90 14.80 15.00 - - 0 0 - 2.902 2.882 2.921 - - 0 - 0.00%
1995-08-21 0 14.90 14.90 15.00 14.90 14.90 12,000 178,800 14.900 2.902 2.902 2.921 2.902 2.902 61,618 2.9018 0.00%
1995-08-18 0 14.90 14.90 15.00 - - 0 0 - 2.902 2.902 2.921 - - 0 - 0.00%
1995-08-17 0 14.90 - 15.00 14.90 15.00 27,000 402,750 14.917 2.902 - 2.921 2.902 2.921 138,640 2.9050 0.00%
1995-08-16 0 14.90 - 15.00 14.90 15.10 24,000 361,050 15.044 2.902 - 2.921 2.902 2.941 123,236 2.9298 -1.32%
1995-08-15 0 15.10 15.10 - - - 0 0 - 2.941 2.941 - - - 0 - 0.00%
1995-08-14 0 15.10 15.05 - - - 0 0 - 2.941 2.931 - - - 0 - 0.00%
1995-08-11 0 15.10 15.05 15.30 15.10 15.10 7,000 105,700 15.100 2.941 2.931 2.980 2.941 2.941 35,944 2.9407 0.00%
1995-08-10 0 15.10 15.05 15.20 15.10 15.20 23,880 361,748 15.149 2.941 2.931 2.960 2.941 2.960 122,619 2.9502 -0.66%
1995-08-09 0 15.20 15.05 15.20 - - 0 0 - 2.960 2.931 2.960 - - 0 - -0.65%
1995-08-08 0 15.30 15.20 15.30 15.30 15.30 3,000 45,900 15.300 2.980 2.960 2.980 2.980 2.980 15,404 2.9797 -0.65%
1995-08-07 0 15.40 15.20 15.60 - - 0 0 - 2.999 2.960 3.038 - - 0 - 0.00%
1995-08-04 0 15.40 15.30 15.50 15.40 15.50 6,000 92,500 15.417 2.999 2.980 3.019 2.999 3.019 30,809 3.0024 -0.65%
1995-08-03 0 15.50 15.30 15.50 15.50 15.50 10,000 155,000 15.500 3.019 2.980 3.019 3.019 3.019 51,348 3.0186 1.31%
1995-08-02 0 15.30 15.10 15.40 15.30 15.40 14,000 214,800 15.343 2.980 2.941 2.999 2.980 2.999 71,887 2.9880 0.00%
1995-08-01 0 15.30 15.10 15.30 15.30 15.30 2,000 30,600 15.300 2.980 2.941 2.980 2.980 2.980 10,270 2.9797 2.00%
1995-07-31 0 15.00 15.00 - - - 0 0 - 2.921 2.921 - - - 0 - 0.00%
1995-07-28 0 15.00 15.00 - 15.00 15.00 18,000 270,000 15.000 2.921 2.921 - 2.921 2.921 92,427 2.9212 0.00%
1995-07-27 0 15.00 14.80 - 14.90 15.10 18,000 270,700 15.039 2.921 2.882 - 2.902 2.941 92,427 2.9288 0.00%
1995-07-26 0 15.00 14.80 - 15.00 15.05 19,000 285,400 15.021 2.921 2.882 - 2.921 2.931 97,562 2.9253 -0.66%
1995-07-25 0 15.10 15.10 15.50 15.05 15.10 51,000 769,750 15.093 2.941 2.941 3.019 2.931 2.941 261,876 2.9394 0.00%
1995-07-24 0 15.10 15.10 15.50 15.10 15.20 10,680 160,860 15.062 2.941 2.941 3.019 2.941 2.960 54,840 2.9333 -1.95%
1995-07-21 0 15.40 15.20 15.50 15.40 15.40 3,000 46,200 15.400 2.999 2.960 3.019 2.999 2.999 15,404 2.9991 0.65%
1995-07-20 0 15.30 15.20 15.40 15.30 15.30 4,000 61,200 15.300 2.980 2.960 2.999 2.980 2.980 20,539 2.9797 0.00%
1995-07-19 0 15.30 15.20 15.45 15.30 15.50 11,000 168,900 15.355 2.980 2.960 3.009 2.980 3.019 56,483 2.9903 -1.29%
1995-07-18 0 15.50 15.45 15.70 15.30 15.50 37,599 580,895 15.450 3.019 3.009 3.058 2.980 3.019 193,064 3.0088 1.31%
1995-07-17 0 15.30 15.20 15.40 15.20 15.30 17,000 259,100 15.241 2.980 2.960 2.999 2.960 2.980 87,292 2.9682 0.66%
1995-07-14 0 15.20 15.20 15.30 - - 0 0 - 2.960 2.960 2.980 - - 0 - 1.33%
1995-07-13 0 15.00 15.00 15.30 15.00 15.10 52,000 781,300 15.025 2.921 2.921 2.980 2.921 2.941 267,011 2.9261 -0.66%
1995-07-12 0 15.10 15.10 15.30 15.10 15.10 2,000 30,200 15.100 2.941 2.941 2.980 2.941 2.941 10,270 2.9407 0.67%
1995-07-11 0 15.00 15.00 15.20 15.00 15.10 3,000 45,200 15.067 2.921 2.921 2.960 2.921 2.941 15,404 2.9342 0.00%
1995-07-10 0 15.00 15.00 15.20 15.00 15.00 1,000 15,000 15.000 2.921 2.921 2.960 2.921 2.921 5,135 2.9212 0.67%
1995-07-07 0 14.90 14.90 15.20 14.90 15.10 54,000 808,500 14.972 2.902 2.902 2.960 2.902 2.941 277,280 2.9158 -1.32%
1995-07-06 0 15.10 15.00 15.10 15.10 15.10 1,000 15,100 15.100 2.941 2.921 2.941 2.941 2.941 5,135 2.9407 0.67%
1995-07-05 0 15.00 14.95 15.10 15.00 15.00 30,000 450,000 15.000 2.921 2.911 2.941 2.921 2.921 154,045 2.9212 0.00%
1995-07-04 0 15.00 14.95 15.05 15.00 15.05 37,000 555,700 15.019 2.921 2.911 2.931 2.921 2.931 189,988 2.9249 0.00%
1995-07-03 0 15.00 14.90 15.00 - - 0 0 - 2.921 2.902 2.921 - - 0 - -0.33%
1995-06-30 0 15.05 14.95 15.05 15.05 15.05 8,000 120,400 15.050 2.931 2.911 2.931 2.931 2.931 41,079 2.9310 1.01%
1995-06-29 0 14.90 14.90 15.05 - - 0 0 - 2.902 2.902 2.931 - - 0 - 0.00%
1995-06-28 0 14.90 14.90 15.05 14.90 14.90 5,000 74,500 14.900 2.902 2.902 2.931 2.902 2.902 25,674 2.9018 -1.00%
1995-06-27 0 15.05 14.90 15.05 - - 0 0 - 2.931 2.902 2.931 - - 0 - 0.00%
1995-06-26 0 15.05 14.90 15.05 - - 0 0 - 2.931 2.902 2.931 - - 0 - 0.00%
1995-06-23 0 15.05 14.90 15.05 15.05 15.05 5,000 75,250 15.050 2.931 2.902 2.931 2.931 2.931 25,674 2.9310 0.33%
1995-06-22 0 15.00 14.90 15.05 - - 0 0 - 2.921 2.902 2.931 - - 0 - 0.00%
1995-06-21 0 15.00 14.90 15.10 - - 0 0 - 2.921 2.902 2.941 - - 0 - 0.00%
1995-06-20 0 15.00 14.90 15.10 15.00 15.00 1,000 15,000 15.000 2.921 2.902 2.941 2.921 2.921 5,135 2.9212 0.67%
1995-06-16 0 14.90 14.90 15.00 14.90 14.90 11,000 163,900 14.900 2.902 2.902 2.921 2.902 2.902 56,483 2.9018 0.00%
1995-06-15 0 14.90 14.85 15.00 14.90 14.90 38,000 566,200 14.900 2.902 2.892 2.921 2.902 2.902 195,123 2.9018 0.00%
1995-06-14 0 14.90 14.85 15.00 14.90 14.90 52,000 774,800 14.900 2.902 2.892 2.921 2.902 2.902 267,011 2.9018 -0.67%
1995-06-13 0 15.00 14.90 15.10 15.00 15.00 30,000 450,000 15.000 2.921 2.902 2.941 2.921 2.921 154,045 2.9212 0.67%
1995-06-12 0 14.90 14.90 15.10 14.90 14.90 3,686 54,510 14.788 2.902 2.902 2.941 2.902 2.902 18,927 2.8800 -0.67%
1995-06-09 0 15.00 15.00 15.10 15.00 15.00 19,000 285,000 15.000 2.921 2.921 2.941 2.921 2.921 97,562 2.9212 -0.66%
1995-06-08 0 15.10 15.00 15.10 15.10 15.10 5,000 75,500 15.100 2.941 2.921 2.941 2.941 2.941 25,674 2.9407 0.67%
1995-06-07 0 15.00 14.90 15.00 15.00 15.00 13,000 195,000 15.000 2.921 2.902 2.921 2.921 2.921 66,753 2.9212 0.00%
1995-06-06 0 15.00 15.00 15.10 - - 0 0 - 2.921 2.921 2.941 - - 0 - 0.00%
1995-06-05 0 15.00 14.90 15.20 - - 0 0 - 2.921 2.902 2.960 - - 0 - 0.00%
1995-06-01 0 15.00 15.00 15.20 - - 0 0 - 2.921 2.921 2.960 - - 0 - 0.00%
1995-05-31 0 15.00 15.00 15.10 15.00 15.00 5,000 75,000 15.000 2.921 2.921 2.941 2.921 2.921 25,674 2.9212 0.67%
1995-05-30 0 14.90 14.80 - 14.90 14.90 10,000 149,000 14.900 2.902 2.882 - 2.902 2.902 51,348 2.9018 0.00%
1995-05-29 0 14.90 14.90 - 14.90 14.90 1,000 14,900 14.900 2.902 2.902 - 2.902 2.902 5,135 2.9018 0.68%
1995-05-26 0 14.80 14.80 15.20 14.80 14.90 46,000 681,300 14.811 2.882 2.882 2.960 2.882 2.902 236,202 2.8844 -1.33%
1995-05-25 0 15.00 14.95 15.20 15.00 15.00 3,000 45,000 15.000 2.921 2.911 2.960 2.921 2.921 15,404 2.9212 0.00%
1995-05-24 0 15.00 15.00 15.20 15.00 15.00 5,409 81,053 14.985 2.921 2.921 2.960 2.921 2.921 27,774 2.9183 -0.66%
1995-05-23 0 15.10 15.10 15.20 15.00 15.00 2,000 30,000 15.000 2.941 2.941 2.960 2.921 2.921 10,270 2.9212 0.67%
1995-05-22 0 15.00 15.00 15.20 15.00 15.00 3,000 45,000 15.000 2.921 2.921 2.960 2.921 2.921 15,404 2.9212 -0.33%
1995-05-19 0 15.05 14.90 15.10 14.90 15.05 12,000 179,750 14.979 2.931 2.902 2.941 2.902 2.931 61,618 2.9172 -0.33%
1995-05-18 0 15.10 15.00 15.20 15.10 15.10 7,000 105,700 15.100 2.941 2.921 2.960 2.941 2.941 35,944 2.9407 0.67%
1995-05-17 0 15.00 15.00 15.10 14.90 15.20 32,138 482,873 15.025 2.921 2.921 2.941 2.902 2.960 165,023 2.9261 0.67%
1995-05-16 0 14.90 14.90 15.30 14.90 15.10 42,000 629,050 14.977 2.902 2.902 2.980 2.902 2.941 215,662 2.9168 -0.67%
1995-05-15 0 15.00 15.00 15.30 - - 0 0 - 2.921 2.921 2.980 - - 0 - 0.00%
1995-05-12 0 15.00 15.00 15.30 15.00 15.10 53,000 795,200 15.004 2.921 2.921 2.980 2.921 2.941 272,145 2.9220 0.00%
1995-05-11 0 15.00 15.00 15.50 14.90 15.20 20,000 299,400 14.970 2.921 2.921 3.019 2.902 2.960 102,696 2.9154 -1.96%
1995-05-10 0 15.30 - 15.30 15.30 15.30 8,000 122,400 15.300 2.980 - 2.980 2.980 2.980 41,079 2.9797 0.00%
1995-05-09 0 15.30 15.05 15.30 15.30 15.40 27,000 413,900 15.330 2.980 2.931 2.980 2.980 2.999 138,640 2.9854 0.66%
1995-05-08 0 15.20 15.00 - 15.20 15.20 2,000 30,400 15.200 2.960 2.921 - 2.960 2.960 10,270 2.9602 0.66%
1995-05-05 0 15.10 15.00 15.15 15.10 15.15 20,000 302,750 15.138 2.941 2.921 2.950 2.941 2.950 102,696 2.9480 -0.66%
1995-05-04 0 15.20 15.10 15.20 15.10 15.20 2,294 34,592 15.079 2.960 2.941 2.960 2.941 2.960 11,779 2.9367 0.66%
1995-05-03 0 15.10 15.00 15.10 15.00 15.10 3,000 45,200 15.067 2.941 2.921 2.941 2.921 2.941 15,404 2.9342 0.67%
1995-05-02 0 15.00 14.95 15.10 15.00 15.00 2,000 30,000 15.000 2.921 2.911 2.941 2.921 2.921 10,270 2.9212 0.00%
1995-05-01 0 15.00 14.85 - - - 0 0 - 2.921 2.892 - - - 0 - 0.00%
1995-04-28 0 15.00 15.00 - 15.00 15.00 4,000 60,000 15.000 2.921 2.921 - 2.921 2.921 20,539 2.9212 -1.32%
1995-04-27 0 15.20 15.00 15.20 - - 0 0 - 2.960 2.921 2.960 - - 0 - 0.00%
1995-04-26 0 15.20 - 15.20 - - 0 0 - 2.960 - 2.960 - - 0 - 0.00%
1995-04-25 0 15.20 15.10 15.40 15.20 15.20 22,000 334,400 15.200 2.960 2.941 2.999 2.960 2.960 112,966 2.9602 0.00%
1995-04-24 0 15.20 15.10 15.20 - - 0 0 - 2.960 2.941 2.960 - - 0 - 0.00%
1995-04-21 0 15.20 15.10 15.20 15.00 15.20 20,160 303,720 15.066 2.960 2.941 2.960 2.921 2.960 103,518 2.9340 0.00%
1995-04-20 0 15.20 15.00 15.20 14.90 15.20 52,000 786,500 15.125 2.960 2.921 2.960 2.902 2.960 267,011 2.9456 2.01%
1995-04-19 0 14.90 14.90 15.00 14.90 14.90 3,000 44,700 14.900 2.902 2.902 2.921 2.902 2.902 15,404 2.9018 0.00%
1995-04-18 0 14.90 14.80 15.00 - - 0 0 - 2.902 2.882 2.921 - - 0 - 0.00%
1995-04-13 0 14.90 14.90 - 14.90 14.90 37,000 551,300 14.900 2.902 2.902 - 2.902 2.902 189,988 2.9018 0.00%
1995-04-12 0 14.90 14.80 14.90 14.90 14.90 1,000 14,900 14.900 2.902 2.882 2.902 2.902 2.902 5,135 2.9018 0.00%
1995-04-11 0 14.90 14.80 14.90 - - 0 0 - 2.902 2.882 2.902 - - 0 - 0.00%
1995-04-10 0 14.90 14.80 14.90 14.80 14.90 23,000 340,600 14.809 2.902 2.882 2.902 2.882 2.902 118,101 2.8840 0.68%
1995-04-07 0 14.80 14.50 14.80 14.80 14.80 14,000 207,200 14.800 2.882 2.824 2.882 2.882 2.882 71,887 2.8823 0.34%
1995-04-06 0 14.75 - - - - 0 0 - 2.873 - - - - 0 - 0.00%
1995-04-04 0 14.75 - 14.80 14.75 14.75 7,000 103,250 14.750 2.873 - 2.882 2.873 2.873 35,944 2.8725 -0.34%
1995-04-03 0 14.80 14.75 14.80 14.75 14.80 9,000 132,950 14.772 2.882 2.873 2.882 2.873 2.882 46,213 2.8769 0.00%
1995-03-31 0 14.80 14.70 14.80 14.75 14.80 6,000 88,550 14.758 2.882 2.863 2.882 2.873 2.882 30,809 2.8742 0.68%
1995-03-30 0 14.70 14.60 - 14.50 14.70 40,593 591,061 14.561 2.863 2.843 - 2.824 2.863 208,438 2.8357 -0.68%
1995-03-29 0 14.80 14.70 14.80 14.80 14.80 11,000 162,800 14.800 2.882 2.863 2.882 2.882 2.882 56,483 2.8823 -1.33%
1995-03-28 0 15.00 14.80 - - - 0 0 - 2.921 2.882 - - - 0 - 0.00%
1995-03-27 0 15.00 14.80 - 15.00 15.00 5,000 75,000 15.000 2.921 2.882 - 2.921 2.921 25,674 2.9212 0.00%
1995-03-24 0 15.00 15.00 - 14.90 15.00 8,000 119,600 14.950 2.921 2.921 - 2.902 2.921 41,079 2.9115 1.35%
1995-03-23 0 14.80 14.60 14.80 - - 0 0 - 2.882 2.843 2.882 - - 0 - 0.00%
1995-03-22 0 14.80 14.60 15.00 14.70 14.80 9,000 132,700 14.744 2.882 2.843 2.921 2.863 2.882 46,213 2.8715 1.02%
1995-03-21 0 14.65 14.65 14.80 - - 0 0 - 2.853 2.853 2.882 - - 0 - 0.34%
1995-03-20 0 14.60 14.60 14.90 14.60 14.70 9,400 137,780 14.657 2.843 2.843 2.902 2.843 2.863 48,267 2.8545 0.00%
1995-03-17 0 14.60 14.55 14.70 14.60 14.60 5,000 73,000 14.600 2.843 2.834 2.863 2.843 2.843 25,674 2.8433 -0.68%
1995-03-16 0 14.70 14.55 14.70 - - 0 0 - 2.863 2.834 2.863 - - 0 - 0.00%
1995-03-15 0 14.70 14.50 14.70 14.70 14.70 10,000 147,000 14.700 2.863 2.824 2.863 2.863 2.863 51,348 2.8628 0.00%
1995-03-14 0 14.70 14.50 14.70 14.70 14.70 6,000 88,200 14.700 2.863 2.824 2.863 2.863 2.863 30,809 2.8628 1.38%
1995-03-13 0 14.50 14.45 14.65 14.40 14.50 11,000 159,100 14.464 2.824 2.814 2.853 2.804 2.824 56,483 2.8168 0.69%
1995-03-10 0 14.40 14.30 14.50 14.40 14.50 6,000 86,700 14.450 2.804 2.785 2.824 2.804 2.824 30,809 2.8141 -0.69%
1995-03-09 0 14.50 14.20 14.50 14.50 14.50 12,000 174,000 14.500 2.824 2.765 2.824 2.824 2.824 61,618 2.8239 0.69%
1995-03-08 0 14.40 14.40 14.60 14.40 14.40 2,000 28,800 14.400 2.804 2.804 2.843 2.804 2.804 10,270 2.8044 -0.69%
1995-03-07 0 14.50 - 14.70 - - 0 0 - 2.824 - 2.863 - - 0 - 0.00%
1995-03-06 0 14.50 14.40 - 14.50 14.50 6,000 87,000 14.500 2.824 2.804 - 2.824 2.824 30,809 2.8239 0.00%
1995-03-03 0 14.50 14.40 14.60 14.50 14.50 5,000 72,500 14.500 2.824 2.804 2.843 2.824 2.824 25,674 2.8239 0.00%
1995-03-02 0 14.50 14.50 14.60 - - 0 0 - 2.824 2.824 2.843 - - 0 - 0.00%
1995-03-01 0 14.50 14.50 14.70 14.50 14.50 3,000 43,500 14.500 2.824 2.824 2.863 2.824 2.824 15,404 2.8239 0.00%
1995-02-28 0 14.50 14.40 14.60 14.50 14.50 10,000 145,000 14.500 2.824 2.804 2.843 2.824 2.824 51,348 2.8239 0.00%
1995-02-27 0 14.50 14.40 14.55 14.50 14.50 4,000 58,000 14.500 2.824 2.804 2.834 2.824 2.824 20,539 2.8239 0.00%
1995-02-24 0 14.50 14.40 14.55 14.50 14.55 39,940 577,760 14.466 2.824 2.804 2.834 2.824 2.834 205,085 2.8172 0.69%
1995-02-23 0 14.40 - 14.50 14.40 14.40 2,000 28,800 14.400 2.804 - 2.824 2.804 2.804 10,270 2.8044 0.00%
1995-02-22 0 14.40 - 14.50 14.40 14.50 12,000 173,500 14.458 2.804 - 2.824 2.804 2.824 61,618 2.8157 -0.69%
1995-02-21 0 14.50 14.50 14.70 14.50 14.70 20,000 291,600 14.580 2.824 2.824 2.863 2.824 2.863 102,696 2.8394 -0.68%
1995-02-20 0 14.60 14.50 14.60 - - 1,000 14,500 14.500 2.843 2.824 2.843 - - 5,135 2.8239 -0.68%
1995-02-17 0 14.70 - 14.70 14.70 14.70 2,000 29,400 14.700 2.863 - 2.863 2.863 2.863 10,270 2.8628 1.38%
1995-02-16 0 14.50 14.40 14.65 14.50 14.50 17,000 246,500 14.500 2.824 2.804 2.853 2.824 2.824 87,292 2.8239 0.00%
1995-02-15 0 14.50 14.50 - 14.40 14.50 18,000 260,700 14.483 2.824 2.824 - 2.804 2.824 92,427 2.8206 1.40%
1995-02-14 0 14.30 - 14.30 14.30 14.30 4,000 57,200 14.300 2.785 - 2.785 2.785 2.785 20,539 2.7849 0.00%
1995-02-13 0 14.30 14.20 14.40 14.30 14.30 17,000 243,100 14.300 2.785 2.765 2.804 2.785 2.785 87,292 2.7849 -1.38%
1995-02-10 0 14.50 14.30 14.50 14.50 14.50 23,000 333,500 14.500 2.824 2.785 2.824 2.824 2.824 118,101 2.8239 0.69%
1995-02-09 0 14.40 14.30 14.40 14.30 14.40 22,000 316,700 14.396 2.804 2.785 2.804 2.785 2.804 112,966 2.8035 0.70%
1995-02-08 0 14.30 - 14.40 - - 0 0 - 2.785 - 2.804 - - 0 - 0.00%
1995-02-07 0 14.30 14.00 14.30 14.25 14.40 8,000 114,400 14.300 2.785 2.726 2.785 2.775 2.804 41,079 2.7849 2.88%
1995-02-06 0 13.90 13.90 14.25 - - 0 0 - 2.707 2.707 2.775 - - 0 - 0.00%
1995-02-03 0 13.90 13.90 - - - 0 0 - 2.707 2.707 - - - 0 - 0.00%
1995-01-30 0 13.90 - - - - 0 0 - 2.707 - - - - 0 - 0.00%
1995-01-27 0 13.90 13.90 14.00 - - 0 0 - 2.707 2.707 2.726 - - 0 - 0.72%
1995-01-26 0 13.80 13.80 14.10 13.80 14.00 11,000 152,700 13.882 2.688 2.688 2.746 2.688 2.726 56,483 2.7035 -1.43%
1995-01-25 0 14.00 - 14.10 - - 0 0 - 2.726 - 2.746 - - 0 - 0.00%
1995-01-24 0 14.00 - 14.10 14.00 14.10 19,299 271,137 14.049 2.726 - 2.746 2.726 2.746 99,097 2.7361 -0.71%
1995-01-23 0 14.10 14.10 14.20 14.10 14.10 2,000 28,200 14.100 2.746 2.746 2.765 2.746 2.746 10,270 2.7460 0.00%
1995-01-20 0 14.10 14.00 14.10 14.00 14.10 23,000 323,150 14.050 2.746 2.726 2.746 2.726 2.746 118,101 2.7362 -1.40%
1995-01-19 0 14.30 14.05 14.30 - - 0 0 - 2.785 2.736 2.785 - - 0 - 0.00%
1995-01-18 0 14.30 14.20 - 14.00 14.30 27,000 383,800 14.215 2.785 2.765 - 2.726 2.785 138,640 2.7683 2.14%
1995-01-17 0 14.00 13.90 - 14.00 14.00 4,000 56,000 14.000 2.726 2.707 - 2.726 2.726 20,539 2.7265 1.45%
1995-01-16 0 13.80 13.80 14.00 13.80 13.80 10,000 138,000 13.800 2.688 2.688 2.726 2.688 2.688 51,348 2.6875 -1.43%
1995-01-13 0 14.00 - 14.20 14.00 14.20 4,000 56,400 14.100 2.726 - 2.765 2.726 2.765 20,539 2.7460 -2.78%
1995-01-12 0 14.40 14.20 14.50 - - 0 0 - 2.804 2.765 2.824 - - 0 - -0.00%
1995-01-11 0 15.20 15.20 15.40 15.10 15.25 33,000 499,950 15.150 2.804 2.804 2.841 2.786 2.814 178,863 2.7952 1.33%
1995-01-10 0 15.00 14.90 15.00 15.00 15.10 29,000 435,400 15.014 2.767 2.749 2.767 2.767 2.786 157,183 2.7700 -2.60%
1995-01-09 0 15.40 15.30 15.40 15.30 15.40 7,000 107,300 15.329 2.841 2.823 2.841 2.823 2.841 37,941 2.8281 0.00%
1995-01-06 0 15.40 15.30 15.60 15.40 15.50 45,000 694,300 15.429 2.841 2.823 2.878 2.841 2.860 243,904 2.8466 -0.65%
1995-01-05 0 15.50 15.50 15.60 15.50 15.60 8,000 124,400 15.550 2.860 2.860 2.878 2.860 2.878 43,361 2.8690 0.00%
1995-01-04 0 15.50 15.50 15.70 15.50 15.70 13,000 202,350 15.565 2.860 2.860 2.897 2.860 2.897 70,461 2.8718 0.00%
1995-01-03 0 15.50 15.50 - 15.50 15.60 10,000 155,200 15.520 2.860 2.860 - 2.860 2.878 54,201 2.8634 -0.96%
1994-12-30 0 15.65 15.60 15.70 15.60 15.75 22,000 343,750 15.625 2.887 2.878 2.897 2.878 2.906 119,242 2.8828 0.32%
1994-12-29 0 15.60 15.50 15.60 15.50 15.60 17,000 264,200 15.541 2.878 2.860 2.878 2.860 2.878 92,141 2.8673 -0.64%
1994-12-28 0 15.70 15.60 15.65 15.65 15.70 4,000 62,650 15.663 2.897 2.878 2.887 2.887 2.897 21,680 2.8897 0.00%
1994-12-23 0 15.70 15.60 15.90 15.70 15.90 28,000 441,200 15.757 2.897 2.878 2.934 2.897 2.934 151,762 2.9072 0.00%
1994-12-22 0 15.70 15.70 15.90 15.40 15.60 10,000 155,800 15.580 2.897 2.897 2.934 2.841 2.878 54,201 2.8745 4.67%
1994-12-21 0 15.00 15.00 15.20 15.00 15.00 26,000 390,000 15.000 2.767 2.767 2.804 2.767 2.767 140,922 2.7675 0.00%
1994-12-20 0 15.00 15.00 15.20 15.00 15.00 4,000 60,000 15.000 2.767 2.767 2.804 2.767 2.767 21,680 2.7675 0.00%
1994-12-19 0 15.00 14.90 15.00 15.00 15.00 15,000 225,000 15.000 2.767 2.749 2.767 2.767 2.767 81,301 2.7675 0.67%
1994-12-16 0 14.90 14.90 15.00 14.90 15.00 8,000 119,850 14.981 2.749 2.749 2.767 2.749 2.767 43,361 2.7640 -0.67%
1994-12-15 0 15.00 14.95 15.00 14.95 15.00 7,822 116,746 14.925 2.767 2.758 2.767 2.758 2.767 42,396 2.7537 0.67%
1994-12-14 0 14.90 14.90 14.95 14.90 15.00 14,000 208,900 14.921 2.749 2.749 2.758 2.749 2.767 75,881 2.7530 0.00%
1994-12-13 0 14.90 14.70 14.90 - - 35,000 511,000 14.600 2.749 2.712 2.749 - - 189,703 2.6937 -0.67%
1994-12-12 0 15.00 14.70 15.00 14.60 15.00 17,000 250,200 14.718 2.767 2.712 2.767 2.694 2.767 92,141 2.7154 1.35%
1994-12-09 0 14.80 14.70 14.80 14.80 14.80 12,000 177,600 14.800 2.731 2.712 2.731 2.731 2.731 65,041 2.7306 0.00%
1994-12-08 0 14.80 14.60 14.80 14.80 14.85 27,000 400,100 14.819 2.731 2.694 2.731 2.731 2.740 146,342 2.7340 -1.33%
1994-12-07 0 15.00 15.00 - 15.00 15.05 13,000 195,250 15.019 2.767 2.767 - 2.767 2.777 70,461 2.7710 0.00%
1994-12-06 0 15.00 15.00 15.20 15.00 15.00 1,000 15,000 15.000 2.767 2.767 2.804 2.767 2.767 5,420 2.7675 0.00%
1994-12-05 0 15.00 15.00 15.10 15.00 15.00 7,000 105,000 15.000 2.767 2.767 2.786 2.767 2.767 37,941 2.7675 0.00%
1994-12-02 0 15.00 15.00 15.10 15.00 15.00 18,000 270,000 15.000 2.767 2.767 2.786 2.767 2.767 97,562 2.7675 -1.32%
1994-12-01 0 15.20 15.10 15.20 15.10 15.20 10,000 151,700 15.170 2.804 2.786 2.804 2.786 2.804 54,201 2.7988 -0.33%
1994-11-30 0 15.25 15.00 15.40 15.25 15.25 10,000 152,500 15.250 2.814 2.767 2.841 2.814 2.814 54,201 2.8136 -1.29%
1994-11-29 0 15.45 15.30 15.45 15.45 15.45 5,000 77,250 15.450 2.851 2.823 2.851 2.851 2.851 27,100 2.8505 -0.32%
1994-11-28 0 15.50 15.30 - - - 0 0 - 2.860 2.823 - - - 0 - 0.00%
1994-11-25 0 15.50 15.20 15.50 15.50 15.50 1,000 15,500 15.500 2.860 2.804 2.860 2.860 2.860 5,420 2.8597 0.65%
1994-11-24 0 15.40 15.30 15.40 15.35 15.40 34,000 523,550 15.399 2.841 2.823 2.841 2.832 2.841 184,283 2.8410 0.65%
1994-11-23 0 15.30 15.10 15.40 15.30 15.30 11,000 168,300 15.300 2.823 2.786 2.841 2.823 2.823 59,621 2.8228 -1.29%
1994-11-22 0 15.50 - 15.50 15.50 15.50 15,000 232,500 15.500 2.860 - 2.860 2.860 2.860 81,301 2.8597 -1.27%
1994-11-21 0 15.70 - 15.90 - - 0 0 - 2.897 - 2.934 - - 0 - 0.00%
1994-11-18 0 15.70 15.70 15.90 15.65 15.70 11,000 172,200 15.655 2.897 2.897 2.934 2.887 2.897 59,621 2.8882 -0.32%
1994-11-17 0 15.75 15.70 15.90 15.75 15.75 24,000 378,000 15.750 2.906 2.897 2.934 2.906 2.906 130,082 2.9059 -0.32%
1994-11-16 0 15.80 15.70 15.80 15.80 15.80 20,000 316,000 15.800 2.915 2.897 2.915 2.915 2.915 108,402 2.9151 1.28%
1994-11-15 0 15.60 15.60 15.80 15.55 15.55 2,000 31,100 15.550 2.878 2.878 2.915 2.869 2.869 10,840 2.8690 1.63%
1994-11-14 0 15.35 15.35 15.50 15.35 15.50 23,000 355,000 15.435 2.832 2.832 2.860 2.832 2.860 124,662 2.8477 -2.85%
1994-11-11 0 15.80 15.60 15.80 - - 0 0 - 2.915 2.878 2.915 - - 0 - 0.00%
1994-11-10 0 15.80 15.75 15.90 15.80 15.80 9,000 142,200 15.800 2.915 2.906 2.934 2.915 2.915 48,781 2.9151 -0.63%
1994-11-09 0 15.90 15.85 15.90 15.90 15.90 10,000 159,000 15.900 2.934 2.924 2.934 2.934 2.934 54,201 2.9335 0.00%
1994-11-08 0 15.90 15.80 15.90 15.85 15.90 13,000 206,500 15.885 2.934 2.915 2.934 2.924 2.934 70,461 2.9307 0.00%
1994-11-07 0 15.90 15.90 15.95 15.90 15.95 5,000 79,600 15.920 2.934 2.934 2.943 2.934 2.943 27,100 2.9372 0.00%
1994-11-04 0 15.90 15.80 15.95 15.90 15.90 6,000 95,400 15.900 2.934 2.915 2.943 2.934 2.934 32,521 2.9335 0.00%
1994-11-03 0 15.90 15.80 15.90 15.90 15.90 7,000 111,300 15.900 2.934 2.915 2.934 2.934 2.934 37,941 2.9335 0.00%
1994-11-02 0 15.90 15.80 15.90 15.90 16.00 10,000 159,500 15.950 2.934 2.915 2.934 2.934 2.952 54,201 2.9428 0.00%
1994-11-01 0 15.90 15.90 16.00 15.80 15.80 13,000 205,400 15.800 2.934 2.934 2.952 2.915 2.915 70,461 2.9151 0.00%
1994-10-31 0 15.90 15.90 16.00 15.80 15.80 3,000 47,400 15.800 2.934 2.934 2.952 2.915 2.915 16,260 2.9151 0.95%
1994-10-28 0 15.75 15.75 15.90 15.75 15.75 5,000 78,750 15.750 2.906 2.906 2.934 2.906 2.906 27,100 2.9059 -0.94%
1994-10-27 0 15.90 15.80 15.90 - - 0 0 - 2.934 2.915 2.934 - - 0 - 0.00%
1994-10-26 0 15.90 15.70 15.90 15.70 15.90 4,000 63,200 15.800 2.934 2.897 2.934 2.897 2.934 21,680 2.9151 0.63%
1994-10-25 0 15.80 15.60 15.90 15.80 15.90 41,000 648,100 15.807 2.915 2.878 2.934 2.915 2.934 222,224 2.9164 -0.63%
1994-10-24 0 15.90 15.80 15.90 15.80 15.90 3,535 55,786 15.781 2.934 2.915 2.934 2.915 2.934 19,160 2.9116 0.00%
1994-10-21 0 15.90 15.90 16.00 - - 8,846 140,059 15.833 2.934 2.934 2.952 - - 47,946 2.9212 0.00%
1994-10-20 0 15.90 15.80 15.90 15.90 15.90 2,000 31,800 15.900 2.934 2.915 2.934 2.934 2.934 10,840 2.9335 -0.31%
1994-10-19 0 15.95 15.80 15.95 15.95 16.00 26,000 415,500 15.981 2.943 2.915 2.943 2.943 2.952 140,922 2.9484 -0.93%
1994-10-18 0 16.10 16.00 16.30 - - 0 0 - 2.970 2.952 3.007 - - 0 - 0.00%
1994-10-17 0 16.10 16.00 16.30 16.10 16.10 4,000 64,400 16.100 2.970 2.952 3.007 2.970 2.970 21,680 2.9704 0.63%
1994-10-14 0 16.00 16.00 16.10 16.00 16.10 18,000 289,500 16.083 2.952 2.952 2.970 2.952 2.970 97,562 2.9674 -0.62%
1994-10-12 0 16.10 16.00 16.20 16.00 16.10 14,000 224,100 16.007 2.970 2.952 2.989 2.952 2.970 75,881 2.9533 0.63%
1994-10-11 0 16.00 16.00 16.10 16.00 16.00 14,400 230,200 15.986 2.952 2.952 2.970 2.952 2.952 78,049 2.9494 0.63%
1994-10-10 0 15.90 15.90 16.00 15.90 15.90 4,000 63,600 15.900 2.934 2.934 2.952 2.934 2.934 21,680 2.9335 0.63%
1994-10-07 0 15.80 15.80 16.00 15.70 15.80 6,000 94,600 15.767 2.915 2.915 2.952 2.897 2.915 32,521 2.9089 0.00%
1994-10-06 0 15.80 15.80 16.00 15.80 16.00 18,000 286,000 15.889 2.915 2.915 2.952 2.915 2.952 97,562 2.9315 -1.25%
1994-10-05 0 16.00 15.85 16.10 - - 36,750 551,250 15.000 2.952 2.924 2.970 - - 199,188 2.7675 0.00%
1994-10-04 0 16.00 15.95 16.10 16.00 16.10 20,000 320,300 16.015 2.952 2.943 2.970 2.952 2.970 108,402 2.9547 -0.62%
1994-10-03 0 16.10 16.00 16.10 16.00 16.10 11,000 176,200 16.018 2.970 2.952 2.970 2.952 2.970 59,621 2.9553 0.63%
1994-09-30 0 16.00 16.00 16.20 16.00 16.20 11,240 179,536 15.973 2.952 2.952 2.989 2.952 2.989 60,922 2.9470 0.00%
1994-09-29 0 16.00 16.00 16.20 16.00 16.10 16,000 257,500 16.094 2.952 2.952 2.989 2.952 2.970 86,721 2.9693 0.00%
1994-09-28 0 16.00 16.00 16.20 16.00 16.00 4,000 64,000 16.000 2.952 2.952 2.989 2.952 2.952 21,680 2.9520 -0.62%
1994-09-27 0 16.10 15.95 16.10 15.95 16.10 26,000 416,500 16.019 2.970 2.943 2.970 2.943 2.970 140,922 2.9555 0.63%
1994-09-26 0 16.00 16.00 16.10 15.95 16.10 78,000 1,248,350 16.005 2.952 2.952 2.970 2.943 2.970 422,767 2.9528 -0.62%
1994-09-23 0 16.10 16.10 16.20 16.10 16.20 115,000 1,861,700 16.189 2.970 2.970 2.989 2.970 2.989 623,310 2.9868 0.63%
1994-09-22 0 16.00 16.00 16.20 - - 0 0 - 2.952 2.952 2.989 - - 0 - 0.00%
1994-09-20 0 16.00 16.00 16.30 16.00 16.00 11,000 176,000 16.000 2.952 2.952 3.007 2.952 2.952 59,621 2.9520 -0.62%
1994-09-19 0 16.10 16.00 16.20 16.10 16.10 17,000 273,700 16.100 2.970 2.952 2.989 2.970 2.970 92,141 2.9704 -1.23%
1994-09-16 0 16.30 16.20 16.30 16.30 16.30 8,000 130,400 16.300 3.007 2.989 3.007 3.007 3.007 43,361 3.0073 0.00%
1994-09-15 0 16.30 16.30 16.40 16.30 16.30 3,000 48,900 16.300 3.007 3.007 3.026 3.007 3.007 16,260 3.0073 0.00%
1994-09-14 0 16.30 16.20 16.30 16.30 16.30 20,000 326,000 16.300 3.007 2.989 3.007 3.007 3.007 108,402 3.0073 0.62%
1994-09-13 0 16.20 16.10 - 16.20 16.20 4,000 64,800 16.200 2.989 2.970 - 2.989 2.989 21,680 2.9889 0.00%
1994-09-12 0 16.20 16.20 16.40 16.20 16.40 5,000 81,800 16.360 2.989 2.989 3.026 2.989 3.026 27,100 3.0184 -2.41%
1994-09-09 0 16.60 16.60 16.80 16.60 16.70 8,000 133,400 16.675 3.063 3.063 3.100 3.063 3.081 43,361 3.0765 -1.19%
1994-09-08 0 16.80 - 16.90 - - 0 0 - 3.100 - 3.118 - - 0 - -0.00%
1994-09-07 0 17.80 17.50 17.90 17.50 17.80 43,000 763,200 17.749 3.100 3.047 3.117 3.047 3.100 246,937 3.0907 1.14%
1994-09-06 0 17.60 17.60 17.80 17.60 17.60 6,000 105,600 17.600 3.065 3.065 3.100 3.065 3.065 34,456 3.0648 0.00%
1994-09-05 0 17.60 17.60 17.70 17.55 17.60 26,000 456,350 17.552 3.065 3.065 3.082 3.056 3.065 149,310 3.0564 0.28%
1994-09-02 0 17.55 17.55 17.70 - - 0 0 - 3.056 3.056 3.082 - - 0 - 0.29%
1994-09-01 0 17.50 17.45 17.60 17.50 17.60 30,000 525,500 17.517 3.047 3.039 3.065 3.047 3.065 172,281 3.0502 0.00%
1994-08-31 0 17.50 17.45 17.60 17.50 18.00 23,000 406,500 17.674 3.047 3.039 3.065 3.047 3.134 132,082 3.0776 0.00%
1994-08-30 0 17.50 17.40 17.80 17.45 17.50 17,000 297,250 17.485 3.047 3.030 3.100 3.039 3.047 97,626 3.0448 0.57%
1994-08-26 0 17.40 17.30 17.70 17.40 17.40 6,000 104,400 17.400 3.030 3.013 3.082 3.030 3.030 34,456 3.0299 1.16%
1994-08-25 0 17.20 17.15 17.50 17.20 17.20 10,000 172,000 17.200 2.995 2.986 3.047 2.995 2.995 57,427 2.9951 0.29%
1994-08-24 0 17.15 17.10 17.20 17.10 17.15 30,000 512,500 17.083 2.986 2.978 2.995 2.978 2.986 172,281 2.9748 0.88%
1994-08-23 0 17.00 17.00 17.20 17.00 17.15 46,000 786,100 17.089 2.960 2.960 2.995 2.960 2.986 264,165 2.9758 -1.16%
1994-08-22 0 17.20 17.15 17.20 17.10 17.20 46,720 800,202 17.128 2.995 2.986 2.995 2.978 2.995 268,299 2.9825 -0.58%
1994-08-19 0 17.30 17.20 17.30 17.20 17.40 43,000 744,200 17.307 3.013 2.995 3.013 2.995 3.030 246,937 3.0137 -1.42%
1994-08-18 0 17.55 17.50 17.60 17.50 17.55 8,000 140,100 17.513 3.056 3.047 3.065 3.047 3.056 45,942 3.0495 0.29%
1994-08-17 0 17.50 17.40 17.50 17.40 17.55 13,000 227,600 17.508 3.047 3.030 3.047 3.030 3.056 74,655 3.0487 0.86%
1994-08-16 0 17.35 17.30 17.50 17.30 17.35 6,000 104,000 17.333 3.021 3.013 3.047 3.013 3.021 34,456 3.0183 0.00%
1994-08-15 0 17.35 17.20 17.35 17.20 17.35 22,000 380,200 17.282 3.021 2.995 3.021 2.995 3.021 126,340 3.0093 0.00%
1994-08-12 0 17.35 17.30 17.35 17.20 17.35 32,000 551,450 17.233 3.021 3.013 3.021 2.995 3.021 183,767 3.0008 0.58%
1994-08-11 0 17.25 17.10 17.25 17.25 17.25 18,000 310,500 17.250 3.004 2.978 3.004 3.004 3.004 103,369 3.0038 0.29%
1994-08-10 0 17.20 17.15 17.20 17.10 17.20 27,000 464,200 17.193 2.995 2.986 2.995 2.978 2.995 155,053 2.9938 0.58%
1994-08-09 0 17.10 17.10 17.20 17.00 17.30 9,000 154,500 17.167 2.978 2.978 2.995 2.960 3.013 51,684 2.9893 0.59%
1994-08-08 0 17.00 16.90 17.10 16.90 17.00 32,917 557,539 16.938 2.960 2.943 2.978 2.943 2.960 189,033 2.9494 0.00%
1994-08-05 0 17.00 16.90 17.10 17.00 17.00 14,000 238,000 17.000 2.960 2.943 2.978 2.960 2.960 80,398 2.9603 0.00%
1994-08-04 0 17.00 16.80 17.10 16.90 17.00 6,000 101,900 16.983 2.960 2.925 2.978 2.943 2.960 34,456 2.9574 0.00%
1994-08-03 0 17.00 16.90 17.00 16.90 17.00 4,000 67,800 16.950 2.960 2.943 2.960 2.943 2.960 22,971 2.9516 0.00%
1994-08-02 0 17.00 16.90 17.10 17.00 17.10 8,194 139,401 17.013 2.960 2.943 2.978 2.960 2.978 47,056 2.9625 -0.58%
1994-08-01 0 17.10 17.10 17.30 17.10 17.10 10,000 171,000 17.100 2.978 2.978 3.013 2.978 2.978 57,427 2.9777 0.00%
1994-07-29 0 17.10 16.80 17.25 17.10 17.10 7,000 119,700 17.100 2.978 2.925 3.004 2.978 2.978 40,199 2.9777 1.18%
1994-07-28 0 16.90 16.75 - - - 0 0 - 2.943 2.917 - - - 0 - 0.00%
1994-07-27 0 16.90 16.70 - 16.80 16.90 15,000 252,200 16.813 2.943 2.908 - 2.925 2.943 86,141 2.9278 0.60%
1994-07-26 0 16.80 16.70 16.90 16.70 16.90 23,000 386,300 16.796 2.925 2.908 2.943 2.908 2.943 132,082 2.9247 0.00%
1994-07-25 0 16.80 16.70 16.90 16.80 16.80 3,000 50,400 16.800 2.925 2.908 2.943 2.925 2.925 17,228 2.9254 -0.59%
1994-07-22 0 16.90 16.70 - 16.80 16.90 8,000 134,800 16.850 2.943 2.908 - 2.925 2.943 45,942 2.9342 0.60%
1994-07-21 0 16.80 16.70 16.80 16.80 16.80 1,200 20,000 16.667 2.925 2.908 2.925 2.925 2.925 6,891 2.9022 0.00%
1994-07-20 0 16.80 16.70 16.90 16.70 16.70 3,000 50,300 16.767 2.925 2.908 2.943 2.908 2.908 17,228 2.9196 0.00%
1994-07-19 0 16.80 16.80 17.00 16.80 16.80 1,000 16,800 16.800 2.925 2.925 2.960 2.925 2.925 5,743 2.9254 -0.59%
1994-07-18 0 16.90 16.70 17.00 16.90 16.90 5,000 84,500 16.900 2.943 2.908 2.960 2.943 2.943 28,714 2.9429 -0.59%
1994-07-15 0 17.00 16.90 17.10 17.00 17.00 18,000 306,000 17.000 2.960 2.943 2.978 2.960 2.960 103,369 2.9603 0.00%
1994-07-14 0 17.00 16.80 17.05 17.00 17.10 25,000 425,750 17.030 2.960 2.925 2.969 2.960 2.978 143,568 2.9655 -1.16%
1994-07-13 0 17.20 16.80 17.35 16.60 17.20 39,020 662,326 16.974 2.995 2.925 3.021 2.891 2.995 224,081 2.9557 6.17%
1994-07-12 0 16.20 16.10 - - - 0 0 - 2.821 2.804 - - - 0 - 0.00%
1994-07-11 0 16.20 16.10 16.40 - - 0 0 - 2.821 2.804 2.856 - - 0 - 0.00%
1994-07-08 0 16.20 16.20 16.50 16.20 16.20 6,000 97,200 16.200 2.821 2.821 2.873 2.821 2.821 34,456 2.8210 -0.31%
1994-07-07 0 16.25 16.25 16.50 16.10 16.20 10,248 165,369 16.137 2.830 2.830 2.873 2.804 2.821 58,851 2.8099 -0.31%
1994-07-06 0 16.30 15.90 16.55 16.30 16.55 17,000 280,250 16.485 2.838 2.769 2.882 2.838 2.882 97,626 2.8706 -1.81%
1994-07-05 0 16.60 16.50 16.70 16.50 16.60 7,000 115,700 16.529 2.891 2.873 2.908 2.873 2.891 40,199 2.8782 -0.60%
1994-07-04 0 16.70 16.50 16.80 16.70 16.70 10,000 167,000 16.700 2.908 2.873 2.925 2.908 2.908 57,427 2.9080 0.00%
1994-07-01 0 16.70 16.70 16.85 16.70 16.80 13,000 217,900 16.762 2.908 2.908 2.934 2.908 2.925 74,655 2.9188 -0.60%
1994-06-30 0 16.80 16.70 17.00 16.70 16.80 12,000 200,600 16.717 2.925 2.908 2.960 2.908 2.925 68,913 2.9109 0.60%
1994-06-29 0 16.70 16.50 16.70 16.70 16.70 2,000 33,400 16.700 2.908 2.873 2.908 2.908 2.908 11,485 2.9080 1.21%
1994-06-28 0 16.50 16.30 16.50 16.50 16.50 5,000 82,500 16.500 2.873 2.838 2.873 2.873 2.873 28,714 2.8732 0.00%
1994-06-27 0 16.50 - 16.70 16.50 16.70 15,000 248,900 16.593 2.873 - 2.908 2.873 2.908 86,141 2.8895 -1.79%
1994-06-24 0 16.80 16.80 17.00 16.80 16.80 3,000 50,400 16.800 2.925 2.925 2.960 2.925 2.925 17,228 2.9254 0.00%
1994-06-23 0 16.80 16.70 17.00 16.80 16.80 9,240 155,040 16.779 2.925 2.908 2.960 2.925 2.925 53,063 2.9218 -1.18%
1994-06-22 0 17.00 16.90 17.00 16.80 17.00 5,734 96,838 16.888 2.960 2.943 2.960 2.925 2.960 32,929 2.9408 1.19%
1994-06-21 0 16.80 16.50 17.00 16.80 16.80 7,000 117,600 16.800 2.925 2.873 2.960 2.925 2.925 40,199 2.9254 -1.18%
1994-06-20 0 17.00 16.90 17.00 - - 0 0 - 2.960 2.943 2.960 - - 0 - 0.00%
1994-06-17 0 17.00 16.90 17.00 17.00 17.00 44,200 751,300 16.998 2.960 2.943 2.960 2.960 2.960 253,828 2.9599 -1.16%
1994-06-16 0 17.20 17.10 17.40 17.20 17.20 5,000 86,000 17.200 2.995 2.978 3.030 2.995 2.995 28,714 2.9951 -1.71%
1994-06-15 0 17.50 17.00 17.50 17.60 17.60 5,000 88,000 17.600 3.047 2.960 3.047 3.065 3.065 28,714 3.0648 1.16%
1994-06-10 0 17.30 17.00 17.30 17.30 17.30 5,000 86,500 17.300 3.013 2.960 3.013 3.013 3.013 28,714 3.0125 0.58%
1994-06-09 0 17.20 17.00 17.20 17.20 17.20 25,000 430,000 17.200 2.995 2.960 2.995 2.995 2.995 143,568 2.9951 0.00%
1994-06-08 0 17.20 17.00 17.20 - - 0 0 - 2.995 2.960 2.995 - - 0 - 0.00%
1994-06-07 0 17.20 - 17.20 17.20 17.20 30,480 523,920 17.189 2.995 - 2.995 2.995 2.995 175,038 2.9932 0.00%
1994-06-06 0 17.20 17.20 17.30 17.20 17.30 8,000 138,300 17.288 2.995 2.995 3.013 2.995 3.013 45,942 3.0103 0.58%
1994-06-03 0 17.10 17.10 17.30 17.10 17.20 14,000 239,900 17.136 2.978 2.978 3.013 2.978 2.995 80,398 2.9839 0.00%
1994-06-02 0 17.10 17.00 17.10 17.00 17.10 3,000 51,100 17.033 2.978 2.960 2.978 2.960 2.978 17,228 2.9661 -0.58%
1994-06-01 0 17.20 17.20 17.30 17.20 17.40 46,135 798,555 17.309 2.995 2.995 3.013 2.995 3.030 264,940 3.0141 0.00%
1994-05-31 0 17.20 17.20 17.40 17.20 17.20 5,000 86,000 17.200 2.995 2.995 3.030 2.995 2.995 28,714 2.9951 -0.58%
1994-05-30 0 17.30 17.00 17.30 17.30 17.30 16,000 276,800 17.300 3.013 2.960 3.013 3.013 3.013 91,883 3.0125 0.00%
1994-05-27 0 17.30 17.00 17.40 17.20 17.30 3,000 51,700 17.233 3.013 2.960 3.030 2.995 3.013 17,228 3.0009 0.58%
1994-05-26 0 17.20 - 17.30 17.20 17.20 11,000 189,200 17.200 2.995 - 3.013 2.995 2.995 63,170 2.9951 -1.15%
1994-05-25 0 17.40 17.20 17.40 - - 0 0 - 3.030 2.995 3.030 - - 0 - -0.57%
1994-05-24 0 17.50 - 17.50 - - 0 0 - 3.047 - 3.047 - - 0 - 0.00%
1994-05-23 0 17.50 17.40 17.60 17.50 17.50 2,000 35,000 17.500 3.047 3.030 3.065 3.047 3.047 11,485 3.0473 -0.57%
1994-05-20 0 17.60 17.40 17.60 17.00 17.80 30,000 521,400 17.380 3.065 3.030 3.065 2.960 3.100 172,281 3.0264 3.53%
1994-05-19 0 17.00 16.90 17.10 17.00 17.10 17,000 289,200 17.012 2.960 2.943 2.978 2.960 2.978 97,626 2.9623 -0.58%
1994-05-18 0 17.10 17.10 17.30 - - 0 0 - 2.978 2.978 3.013 - - 0 - 0.59%
1994-05-17 0 17.00 16.80 17.00 16.80 17.00 24,000 405,600 16.900 2.960 2.925 2.960 2.925 2.960 137,825 2.9429 0.00%
1994-05-16 0 17.00 16.90 17.00 17.00 17.10 15,000 255,500 17.033 2.960 2.943 2.960 2.960 2.978 86,141 2.9661 1.19%
1994-05-13 0 16.80 16.80 16.90 16.80 16.80 9,000 151,200 16.800 2.925 2.925 2.943 2.925 2.925 51,684 2.9254 0.60%
1994-05-12 0 16.70 16.60 16.80 - - 0 0 - 2.908 2.891 2.925 - - 0 - 0.00%
1994-05-11 0 16.70 16.60 17.00 16.70 16.70 5,000 83,500 16.700 2.908 2.891 2.960 2.908 2.908 28,714 2.9080 1.21%
1994-05-10 0 16.50 - 17.50 16.50 16.50 20,000 330,000 16.500 2.873 - 3.047 2.873 2.873 114,854 2.8732 0.00%
1994-05-09 0 16.50 16.30 16.70 16.50 16.50 1,000 16,500 16.500 2.873 2.838 2.908 2.873 2.873 5,743 2.8732 -1.20%
1994-05-06 0 16.70 16.60 16.70 16.70 16.70 8,000 133,600 16.700 2.908 2.891 2.908 2.908 2.908 45,942 2.9080 1.21%
1994-05-05 0 16.50 16.50 16.70 16.50 16.70 19,000 316,700 16.668 2.873 2.873 2.908 2.873 2.908 109,112 2.9025 -1.20%
1994-05-04 0 16.70 16.50 16.70 16.70 16.70 2,000 33,400 16.700 2.908 2.873 2.908 2.908 2.908 11,485 2.9080 -1.18%
1994-05-03 0 16.90 16.80 16.90 16.90 17.00 14,000 237,200 16.943 2.943 2.925 2.943 2.943 2.960 80,398 2.9503 -1.17%
1994-05-02 0 17.10 16.90 17.10 17.00 17.10 27,000 460,200 17.044 2.978 2.943 2.978 2.960 2.978 155,053 2.9680 0.00%
1994-04-29 0 17.10 17.10 17.20 - - 0 0 - 2.978 2.978 2.995 - - 0 - 0.00%
1994-04-28 0 17.10 17.00 17.30 17.10 17.20 18,000 309,300 17.183 2.978 2.960 3.013 2.978 2.995 103,369 2.9922 -0.58%
1994-04-27 0 17.20 - 17.30 17.20 17.30 30,000 517,000 17.233 2.995 - 3.013 2.995 3.013 172,281 3.0009 -0.58%
1994-04-26 0 17.30 17.30 17.50 17.30 17.30 20,000 346,000 17.300 3.013 3.013 3.047 3.013 3.013 114,854 3.0125 0.00%
1994-04-25 0 17.30 17.20 17.50 17.20 17.40 20,000 346,800 17.340 3.013 2.995 3.047 2.995 3.030 114,854 3.0195 -1.70%
1994-04-22 0 17.60 17.20 17.70 17.50 17.70 52,000 912,800 17.554 3.065 2.995 3.082 3.047 3.082 298,621 3.0567 1.15%
1994-04-21 0 17.40 17.00 17.50 - - 0 0 - 3.030 2.960 3.047 - - 0 - 0.00%
1994-04-20 0 17.40 17.30 17.50 17.40 17.50 17,000 297,200 17.482 3.030 3.013 3.047 3.030 3.047 97,626 3.0443 0.00%
1994-04-19 0 17.40 17.40 17.60 17.20 17.40 20,000 347,000 17.350 3.030 3.030 3.065 2.995 3.030 114,854 3.0212 -1.69%
1994-04-18 0 17.70 17.50 17.80 - - 0 0 - 3.082 3.047 3.100 - - 0 - 0.00%
1994-04-15 0 17.70 17.70 17.80 17.70 17.70 3,000 53,100 17.700 3.082 3.082 3.100 3.082 3.082 17,228 3.0822 0.00%
1994-04-14 0 17.70 17.70 17.80 17.70 17.70 7,000 123,900 17.700 3.082 3.082 3.100 3.082 3.082 40,199 3.0822 -0.56%
1994-04-13 0 17.80 17.70 18.00 17.70 17.80 27,000 479,100 17.744 3.100 3.082 3.134 3.082 3.100 155,053 3.0899 0.56%
1994-04-12 0 17.70 17.50 17.90 17.60 17.70 13,000 229,800 17.677 3.082 3.047 3.117 3.065 3.082 74,655 3.0781 1.14%
1994-04-11 0 17.50 17.40 17.90 17.30 17.50 46,096 801,303 17.383 3.047 3.030 3.117 3.013 3.047 264,716 3.0270 0.00%
1994-04-08 0 17.50 17.50 17.70 17.50 17.50 1,000 17,500 17.500 3.047 3.047 3.082 3.047 3.047 5,743 3.0473 -1.13%
1994-04-07 0 17.70 17.30 17.70 - - 10 170 17.000 3.082 3.013 3.082 - - 57 2.9603 0.00%
1994-04-06 0 17.70 - 17.90 - - 0 0 - 3.082 - 3.117 - - 0 - 0.00%
1994-03-31 0 17.70 17.20 17.70 17.70 17.70 2,000 35,400 17.700 3.082 2.995 3.082 3.082 3.082 11,485 3.0822 1.72%
1994-03-30 0 17.40 17.40 17.60 17.40 17.70 32,000 561,200 17.538 3.030 3.030 3.065 3.030 3.082 183,767 3.0539 -1.69%
1994-03-29 0 17.70 17.50 17.70 17.70 17.70 8,000 141,600 17.700 3.082 3.047 3.082 3.082 3.082 45,942 3.0822 0.00%
1994-03-28 0 17.70 17.70 17.80 17.70 17.80 14,000 248,400 17.743 3.082 3.082 3.100 3.082 3.100 80,398 3.0896 -0.56%
1994-03-25 0 17.80 17.80 17.90 17.70 17.90 23,000 409,300 17.796 3.100 3.100 3.117 3.082 3.117 132,082 3.0988 0.56%
1994-03-24 0 17.70 17.70 17.80 17.70 17.80 17,000 301,900 17.759 3.082 3.082 3.100 3.082 3.100 97,626 3.0924 0.00%
1994-03-23 0 17.70 17.60 17.70 17.60 17.90 16,000 284,100 17.756 3.082 3.065 3.082 3.065 3.117 91,883 3.0920 0.57%
1994-03-22 0 17.60 17.60 17.70 17.20 17.70 24,000 420,700 17.529 3.065 3.065 3.082 2.995 3.082 137,825 3.0524 0.57%
1994-03-21 0 17.50 17.20 17.80 17.50 17.80 35,000 619,500 17.700 3.047 2.995 3.100 3.047 3.100 200,995 3.0822 -2.23%
1994-03-18 0 17.90 17.50 17.90 18.00 18.30 32,094 581,398 18.116 3.117 3.047 3.117 3.134 3.187 184,307 3.1545 -3.24%
1994-03-17 0 18.50 18.50 18.60 18.50 18.60 17,000 315,000 18.529 3.221 3.221 3.239 3.221 3.239 97,626 3.2266 -1.07%
1994-03-16 0 18.70 18.60 18.80 18.70 18.80 32,000 600,100 18.753 3.256 3.239 3.274 3.256 3.274 183,767 3.2656 -0.53%
1994-03-15 0 18.80 18.70 18.90 18.70 19.00 17,040 320,648 18.817 3.274 3.256 3.291 3.256 3.309 97,856 3.2767 0.53%
1994-03-14 0 18.70 18.60 18.90 18.50 18.70 15,000 279,000 18.600 3.256 3.239 3.291 3.221 3.256 86,141 3.2389 0.00%
1994-03-11 0 18.70 18.70 18.90 18.70 18.80 12,200 229,220 18.789 3.256 3.256 3.291 3.256 3.274 70,061 3.2717 -1.58%
1994-03-10 0 19.00 18.90 19.10 18.60 19.10 104,000 1,972,800 18.969 3.309 3.291 3.326 3.239 3.326 597,242 3.3032 1.06%
1994-03-09 0 18.80 18.80 19.00 18.80 18.90 44,000 830,100 18.866 3.274 3.274 3.309 3.274 3.291 252,679 3.2852 -0.53%
1994-03-08 0 18.90 18.80 19.10 18.90 19.00 60,000 1,137,200 18.953 3.291 3.274 3.326 3.291 3.309 344,563 3.3004 0.00%
1994-03-07 0 18.90 18.90 19.00 18.90 19.00 72,000 1,364,100 18.946 3.291 3.291 3.309 3.291 3.309 413,475 3.2991 0.00%
1994-03-04 0 18.90 18.80 19.00 18.80 18.90 84,000 1,583,300 18.849 3.291 3.274 3.309 3.274 3.291 482,388 3.2822 0.53%
1994-03-03 0 18.80 18.70 18.90 18.70 19.30 75,000 1,416,100 18.881 3.274 3.256 3.291 3.256 3.361 430,703 3.2879 -1.05%
1994-03-02 0 19.00 18.90 19.00 18.80 19.00 119,000 2,250,000 18.908 3.309 3.291 3.309 3.274 3.309 683,383 3.2924 1.06%
1994-03-01 0 18.80 18.70 18.90 18.50 19.40 152,400 2,877,040 18.878 3.274 3.256 3.291 3.221 3.378 875,189 3.2873 -1.57%
1994-02-28 0 19.10 18.50 19.40 17.50 19.20 79,000 1,480,400 18.739 3.326 3.221 3.378 3.047 3.343 453,674 3.2631 9.14%
1994-02-25 0 17.50 17.30 17.70 17.00 17.50 76,000 1,324,300 17.425 3.047 3.013 3.082 2.960 3.047 436,446 3.0343 0.00%
1994-02-24 0 17.50 17.40 17.50 17.50 17.70 48,000 842,700 17.556 3.047 3.030 3.047 3.047 3.082 275,650 3.0571 -1.69%
1994-02-23 0 17.80 17.70 17.90 17.80 17.80 2,000 35,600 17.800 3.100 3.082 3.117 3.100 3.100 11,485 3.0996 1.14%
1994-02-22 0 17.60 17.60 17.90 17.60 17.70 5,000 88,400 17.680 3.065 3.065 3.117 3.065 3.082 28,714 3.0787 -0.56%
1994-02-21 0 17.70 17.70 17.80 17.50 17.70 33,000 581,500 17.621 3.082 3.082 3.100 3.047 3.082 189,509 3.0684 -1.67%
1994-02-18 0 18.00 17.70 18.00 17.70 18.00 24,000 428,100 17.838 3.134 3.082 3.134 3.082 3.134 137,825 3.1061 2.86%
1994-02-17 0 17.50 17.50 17.80 17.50 17.80 17,000 300,000 17.647 3.047 3.047 3.100 3.047 3.100 97,626 3.0729 -1.69%
1994-02-16 0 17.80 17.60 17.80 17.80 17.80 11,000 195,800 17.800 3.100 3.065 3.100 3.100 3.100 63,170 3.0996 -1.66%
1994-02-15 0 18.10 17.80 18.10 18.10 18.40 11,000 201,200 18.291 3.152 3.100 3.152 3.152 3.204 63,170 3.1851 -2.16%
1994-02-14 0 18.50 - 18.60 18.10 18.50 13,000 238,000 18.308 3.221 - 3.239 3.152 3.221 74,655 3.1880 2.21%
1994-02-09 0 18.10 17.80 18.30 - - 0 0 - 3.152 3.100 3.187 - - 0 - 0.00%
1994-02-08 0 18.10 17.80 18.10 17.10 18.10 96,000 1,697,500 17.682 3.152 3.100 3.152 2.978 3.152 551,300 3.0791 2.26%
1994-02-07 0 17.70 17.70 18.10 17.60 18.30 20,000 356,900 17.845 3.082 3.082 3.152 3.065 3.187 114,854 3.1074 -3.28%
1994-02-04 0 18.30 18.30 18.50 18.30 18.90 12,000 222,600 18.550 3.187 3.187 3.221 3.187 3.291 68,913 3.2302 -1.08%
1994-02-03 0 19.30 19.20 19.30 19.20 19.30 36,000 691,400 19.206 3.221 3.205 3.221 3.205 3.221 215,678 3.2057 0.52%
1994-02-02 0 19.20 19.20 19.40 19.00 19.30 45,000 860,500 19.122 3.205 3.205 3.238 3.171 3.221 269,597 3.1918 0.00%
1994-02-01 0 19.20 19.10 19.20 19.20 19.20 19,000 364,800 19.200 3.205 3.188 3.205 3.205 3.205 113,830 3.2048 0.52%
1994-01-31 0 19.10 18.90 19.20 19.00 19.20 20,000 381,600 19.080 3.188 3.155 3.205 3.171 3.205 119,821 3.1848 1.06%
1994-01-28 0 18.90 18.90 - 18.80 19.00 52,500 991,450 18.885 3.155 3.155 - 3.138 3.171 314,530 3.1522 0.53%
1994-01-27 0 18.80 18.70 19.00 18.80 18.80 62,440 1,173,608 18.796 3.138 3.121 3.171 3.138 3.138 374,081 3.1373 0.00%
1994-01-26 0 18.80 18.70 18.80 18.80 19.00 38,000 715,600 18.832 3.138 3.121 3.138 3.138 3.171 227,660 3.1433 -0.53%
1994-01-25 0 18.90 18.80 19.00 18.80 19.10 41,000 777,400 18.961 3.155 3.138 3.171 3.138 3.188 245,633 3.1649 -0.53%
1994-01-24 0 19.00 18.90 19.30 19.00 19.20 50,000 953,400 19.068 3.171 3.155 3.221 3.171 3.205 299,552 3.1828 -1.55%
1994-01-21 0 19.30 19.20 19.40 18.70 19.30 26,000 495,700 19.065 3.221 3.205 3.238 3.121 3.221 155,767 3.1823 1.05%
1994-01-20 0 19.10 18.80 19.10 18.80 19.10 40,000 762,200 19.055 3.188 3.138 3.188 3.138 3.188 239,642 3.1806 0.00%
1994-01-19 0 19.10 18.90 19.20 18.80 19.30 31,000 591,200 19.071 3.188 3.155 3.205 3.138 3.221 185,722 3.1832 -2.05%
1994-01-18 0 19.50 19.50 19.60 19.20 19.60 17,000 330,000 19.412 3.255 3.255 3.272 3.205 3.272 101,848 3.2401 1.56%
1994-01-17 0 19.20 19.10 19.30 19.20 19.30 62,000 1,192,600 19.236 3.205 3.188 3.221 3.205 3.221 371,445 3.2107 0.00%
1994-01-14 0 19.20 19.10 19.30 19.10 19.30 69,000 1,327,700 19.242 3.205 3.188 3.221 3.188 3.221 413,382 3.2118 1.05%
1994-01-13 0 19.00 - 19.10 19.00 19.30 33,000 631,900 19.149 3.171 - 3.188 3.171 3.221 197,704 3.1962 -2.56%
1994-01-12 0 19.50 19.40 19.80 19.50 19.90 39,000 765,900 19.639 3.255 3.238 3.305 3.255 3.322 233,651 3.2780 -2.50%
1994-01-11 0 20.00 20.00 20.10 20.00 20.20 67,000 1,347,100 20.106 3.338 3.338 3.355 3.338 3.372 401,400 3.3560 -0.99%
1994-01-10 0 20.20 19.80 - 19.60 20.30 66,000 1,311,300 19.868 3.372 3.305 - 3.272 3.388 395,409 3.3163 4.12%
1994-01-07 0 19.40 19.40 19.50 19.20 19.60 40,000 774,800 19.370 3.238 3.238 3.255 3.205 3.272 239,642 3.2332 -2.51%
1994-01-06 0 19.90 19.90 20.00 19.70 20.00 148,000 2,945,800 19.904 3.322 3.322 3.338 3.288 3.338 886,675 3.3223 0.00%
1994-01-05 0 19.90 19.90 20.00 19.60 20.10 68,000 1,356,700 19.952 3.322 3.322 3.338 3.272 3.355 407,391 3.3302 -0.50%
1994-01-04 0 20.00 19.60 20.00 19.60 20.20 109,000 2,177,500 19.977 3.338 3.272 3.338 3.272 3.372 653,024 3.3345 1.52%
1994-01-03 0 19.70 19.60 19.90 19.40 19.80 113,200 2,210,020 19.523 3.288 3.272 3.322 3.238 3.305 678,186 3.2587

Webb-site Database - Powered By Linux Group

Back to top