HSBC CHINA FUND LIMITED (THE): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00504  1992-06-18  2004-09-06  2005-04-22
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
2005-04-21 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2004-09-06 0 0.860 0.850 0.890 0.730 0.900 639,400 524,738 0.8207 0.860 0.850 0.890 0.730 0.900 639,400 0.8207 -6.52%
2004-09-03 0 0.920 0.920 0.960 0.920 1.090 100,000 97,380 0.9738 0.920 0.920 0.960 0.920 1.090 100,000 0.9738 -16.36%
2004-09-02 0 1.100 1.000 1.100 1.070 1.140 119,000 130,200 1.0941 1.100 1.000 1.100 1.070 1.140 119,000 1.0941 4.76%
2004-09-01 0 1.050 1.010 1.070 1.000 1.070 151,400 159,950 1.0565 1.050 1.010 1.070 1.000 1.070 151,400 1.0565 -1.87%
2004-08-31 0 1.070 1.050 1.070 1.020 1.070 107,200 112,438 1.0489 1.070 1.050 1.070 1.020 1.070 107,200 1.0489 1.90%
2004-08-30 0 1.050 1.030 1.080 1.020 1.050 77,000 80,250 1.0422 1.050 1.030 1.080 1.020 1.050 77,000 1.0422 2.94%
2004-08-27 0 1.020 0.900 1.020 0.950 1.020 100,600 99,560 0.9897 1.020 0.900 1.020 0.950 1.020 100,600 0.9897 7.37%
2004-08-26 0 0.950 0.900 0.950 0.870 0.950 50,200 45,702 0.9104 0.950 0.900 0.950 0.870 0.950 50,200 0.9104 9.20%
2004-08-25 0 0.870 0.870 0.910 0.870 0.870 30,000 26,100 0.8700 0.870 0.870 0.910 0.870 0.870 30,000 0.8700 1.16%
2004-08-24 0 0.860 0.860 0.900 - - 0 0 - 0.860 0.860 0.900 - - 0 - 0.00%
2004-08-23 0 0.860 0.860 0.910 0.850 0.860 21,400 18,250 0.8528 0.860 0.860 0.910 0.850 0.860 21,400 0.8528 1.18%
2004-08-20 0 0.850 - 0.880 0.850 0.880 50,000 43,100 0.8620 0.850 - 0.880 0.850 0.880 50,000 0.8620 1.19%
2004-08-19 0 0.840 0.840 0.880 0.830 0.840 12,388 10,373 0.8373 0.840 0.840 0.880 0.830 0.840 12,388 0.8373 -4.55%
2004-08-18 0 0.880 0.820 0.890 - - 0 0 - 0.880 0.820 0.890 - - 0 - 0.00%
2004-08-17 0 0.880 - 0.890 0.880 0.880 45,000 39,600 0.8800 0.880 - 0.890 0.880 0.880 45,000 0.8800 -1.12%
2004-08-16 0 0.890 - 0.890 0.890 0.890 10,000 8,900 0.8900 0.890 - 0.890 0.890 0.890 10,000 0.8900 0.00%
2004-08-13 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2004-08-12 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2004-08-11 0 0.890 - 0.890 0.890 0.890 35,000 31,150 0.8900 0.890 - 0.890 0.890 0.890 35,000 0.8900 -1.11%
2004-08-10 0 0.900 - 0.900 0.900 0.900 30,000 27,000 0.9000 0.900 - 0.900 0.900 0.900 30,000 0.9000 0.00%
2004-08-09 0 0.900 0.900 0.920 0.900 0.900 3,000 2,700 0.9000 0.900 0.900 0.920 0.900 0.900 3,000 0.9000 0.00%
2004-08-06 0 0.900 0.900 0.930 - - 20,000 18,000 0.9000 0.900 0.900 0.930 - - 20,000 0.9000 0.00%
2004-08-05 0 0.900 0.880 0.950 - - 0 0 - 0.900 0.880 0.950 - - 0 - 0.00%
2004-08-04 0 0.900 0.900 0.950 0.900 0.900 1,000 900 0.9000 0.900 0.900 0.950 0.900 0.900 1,000 0.9000 -5.26%
2004-08-03 0 0.950 0.920 0.950 0.950 0.950 180,000 171,000 0.9500 0.950 0.920 0.950 0.950 0.950 180,000 0.9500 0.00%
2004-08-02 0 0.950 0.920 0.950 0.920 0.950 41,000 38,620 0.9420 0.950 0.920 0.950 0.920 0.950 41,000 0.9420 0.00%
2004-07-30 0 0.950 - 0.950 0.900 0.950 21,000 19,900 0.9476 0.950 - 0.950 0.900 0.950 21,000 0.9476 5.56%
2004-07-29 0 0.900 0.900 0.990 0.900 0.900 14,000 12,600 0.9000 0.900 0.900 0.990 0.900 0.900 14,000 0.9000 0.00%
2004-07-28 0 0.900 0.900 0.910 0.900 0.900 35,400 31,860 0.9000 0.900 0.900 0.910 0.900 0.900 35,400 0.9000 0.00%
2004-07-27 0 0.900 0.880 0.900 0.890 0.900 40,000 35,836 0.8959 0.900 0.880 0.900 0.890 0.900 40,000 0.8959 1.12%
2004-07-26 0 0.890 0.890 0.900 0.880 0.890 21,000 18,630 0.8871 0.890 0.890 0.900 0.880 0.890 21,000 0.8871 -1.11%
2004-07-23 0 0.900 0.890 0.900 0.900 0.910 91,000 82,100 0.9022 0.900 0.890 0.900 0.900 0.910 91,000 0.9022 2.27%
2004-07-22 0 0.880 0.900 0.920 0.880 0.900 20,000 17,920 0.8960 0.880 0.900 0.920 0.880 0.900 20,000 0.8960 -2.22%
2004-07-21 0 0.900 0.900 0.930 0.900 0.900 167,800 151,020 0.9000 0.900 0.900 0.930 0.900 0.900 167,800 0.9000 3.45%
2004-07-20 0 0.870 0.870 0.900 0.850 0.850 37,000 32,530 0.8792 0.870 0.870 0.900 0.850 0.850 37,000 0.8792 -3.33%
2004-07-19 0 0.900 0.900 0.990 - - 0 0 - 0.900 0.900 0.990 - - 0 - 0.00%
2004-07-16 0 0.900 0.870 0.950 0.900 0.900 105,000 94,500 0.9000 0.900 0.870 0.950 0.900 0.900 105,000 0.9000 -3.23%
2004-07-15 0 0.930 - 0.930 0.930 0.950 53,000 50,250 0.9481 0.930 - 0.930 0.930 0.950 53,000 0.9481 -6.06%
2004-07-14 0 0.990 0.920 0.990 0.920 0.990 40,000 37,500 0.9375 0.990 0.920 0.990 0.920 0.990 40,000 0.9375 15.12%
2004-07-13 0 0.860 0.860 0.960 0.830 0.910 120,000 102,200 0.8517 0.860 0.860 0.960 0.830 0.910 120,000 0.8517 3.61%
2004-07-12 0 0.830 0.830 0.900 0.820 1.000 239,000 225,000 0.9414 0.830 0.830 0.900 0.820 1.000 239,000 0.9414 -17.00%
2004-07-09 0 1.000 1.000 1.040 1.000 1.000 3,000 3,000 1.0000 1.000 1.000 1.040 1.000 1.000 3,000 1.0000 0.00%
2004-07-08 0 1.000 0.990 1.030 1.000 1.000 96,000 96,500 1.0052 1.000 0.990 1.030 1.000 1.000 96,000 1.0052 -0.99%
2004-07-07 0 1.010 1.010 1.030 1.010 1.010 2,000 2,020 1.0100 1.010 1.010 1.030 1.010 1.010 2,000 1.0100 0.00%
2004-07-06 0 1.010 1.010 1.030 1.010 1.010 50,200 50,702 1.0100 1.010 1.010 1.030 1.010 1.010 50,200 1.0100 0.00%
2004-07-05 0 1.010 1.010 1.030 1.000 1.020 80,000 80,260 1.0033 1.010 1.010 1.030 1.000 1.020 80,000 1.0033 1.00%
2004-07-02 0 1.000 1.000 1.050 0.990 1.000 15,000 14,940 0.9960 1.000 1.000 1.050 0.990 1.000 15,000 0.9960 -2.91%
2004-06-30 0 1.030 1.010 1.030 1.000 1.050 45,000 45,710 1.0158 1.030 1.010 1.030 1.000 1.050 45,000 1.0158 3.00%
2004-06-29 0 1.000 1.000 1.100 1.000 1.000 23,200 23,200 1.0000 1.000 1.000 1.100 1.000 1.000 23,200 1.0000 1.01%
2004-06-28 0 0.990 0.990 1.050 0.980 1.050 50,000 49,700 0.9940 0.990 0.990 1.050 0.980 1.050 50,000 0.9940 1.02%
2004-06-25 0 0.980 0.980 1.050 0.970 0.990 10,000 9,770 0.9770 0.980 0.980 1.050 0.970 0.990 10,000 0.9770 -4.85%
2004-06-24 0 1.030 1.030 1.040 1.020 1.030 34,000 34,794 1.0234 1.030 1.030 1.040 1.020 1.030 34,000 1.0234 3.00%
2004-06-23 0 1.000 1.000 1.020 0.990 0.990 20,000 19,800 0.9900 1.000 1.000 1.020 0.990 0.990 20,000 0.9900 1.01%
2004-06-21 0 0.990 0.990 1.000 0.960 0.990 72,241 69,655 0.9642 0.990 0.990 1.000 0.960 0.990 72,241 0.9642 -1.00%
2004-06-18 0 1.000 1.000 1.080 0.960 1.000 40,400 40,000 0.9901 1.000 1.000 1.080 0.960 1.000 40,400 0.9901 -7.41%
2004-06-17 0 1.080 1.000 1.130 1.080 1.080 20,000 21,600 1.0800 1.080 1.000 1.130 1.080 1.080 20,000 1.0800 -4.42%
2004-06-16 0 1.130 - 1.130 - - 0 0 - 1.130 - 1.130 - - 0 - 0.00%
2004-06-15 0 1.130 1.080 1.130 1.080 1.140 16,600 18,728 1.1282 1.130 1.080 1.130 1.080 1.140 16,600 1.1282 -1.74%
2004-06-14 0 1.150 1.100 1.150 1.100 1.150 46,800 51,992 1.1109 1.150 1.100 1.150 1.100 1.150 46,800 1.1109 1.77%
2004-06-11 0 1.130 1.100 1.130 1.130 1.130 30,000 33,900 1.1300 1.130 1.100 1.130 1.130 1.130 30,000 1.1300 0.00%
2004-06-10 0 1.130 1.010 1.130 1.140 1.150 48,000 54,620 1.1379 1.130 1.010 1.130 1.140 1.150 48,000 1.1379 0.00%
2004-06-09 0 1.130 1.130 1.150 1.120 1.150 149,400 170,396 1.1405 1.130 1.130 1.150 1.120 1.150 149,400 1.1405 0.89%
2004-06-08 0 1.120 1.050 1.120 1.120 1.120 10,000 11,230 1.1230 1.120 1.050 1.120 1.120 1.120 10,000 1.1230 12.00%
2004-06-07 0 1.000 1.000 1.120 0.980 1.150 107,400 111,384 1.0371 1.000 1.000 1.120 0.980 1.150 107,400 1.0371 -11.50%
2004-06-04 0 1.130 1.000 1.130 1.130 1.130 3,000 3,390 1.1300 1.130 1.000 1.130 1.130 1.130 3,000 1.1300 2.73%
2004-06-03 0 1.100 1.080 1.100 1.100 1.200 84,000 95,650 1.1387 1.100 1.080 1.100 1.100 1.200 84,000 1.1387 0.00%
2004-06-02 0 1.100 1.100 1.150 1.100 1.100 59,200 65,120 1.1000 1.100 1.100 1.150 1.100 1.100 59,200 1.1000 0.00%
2004-06-01 0 1.100 1.030 1.100 1.000 1.100 115,000 118,760 1.0327 1.100 1.030 1.100 1.000 1.100 115,000 1.0327 8.91%
2004-05-31 0 1.010 1.010 1.050 1.000 1.100 89,262 90,076 1.0091 1.010 1.010 1.050 1.000 1.100 89,262 1.0091 -6.48%
2004-05-28 0 1.080 1.000 1.080 1.100 1.100 26,000 28,600 1.1000 1.080 1.000 1.080 1.100 1.100 26,000 1.1000 -1.82%
2004-05-27 0 1.100 1.000 1.100 1.000 1.100 219,000 227,000 1.0365 1.100 1.000 1.100 1.000 1.100 219,000 1.0365 0.00%
2004-05-25 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2004-05-24 0 1.100 - 1.100 1.100 1.100 10,000 11,000 1.1000 1.100 - 1.100 1.100 1.100 10,000 1.1000 4.76%
2004-05-21 0 1.050 1.050 1.130 1.050 1.050 8,941 9,381 1.0492 1.050 1.050 1.130 1.050 1.050 8,941 1.0492 0.00%
2004-05-20 0 1.050 1.000 1.050 1.020 1.050 25,000 26,030 1.0412 1.050 1.000 1.050 1.020 1.050 25,000 1.0412 0.00%
2004-05-19 0 1.050 1.050 1.100 1.000 1.060 75,200 78,630 1.0456 1.050 1.050 1.100 1.000 1.060 75,200 1.0456 5.00%
2004-05-18 0 1.000 0.950 - 0.900 1.000 26,000 25,900 0.9962 1.000 0.950 - 0.900 1.000 26,000 0.9962 5.26%
2004-05-17 0 0.950 0.950 - 0.910 0.960 159,800 150,410 0.9412 0.950 0.950 - 0.910 0.960 159,800 0.9412 -4.04%
2004-05-14 0 0.990 0.900 0.990 0.930 1.000 196,000 191,580 0.9774 0.990 0.900 0.990 0.930 1.000 196,000 0.9774 -1.00%
2004-05-13 0 1.000 1.000 - 1.000 1.000 14,000 14,000 1.0000 1.000 1.000 - 1.000 1.000 14,000 1.0000 0.00%
2004-05-12 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 4.17%
2004-05-11 0 0.960 0.960 - 0.960 0.970 194,000 186,454 0.9611 0.960 0.960 - 0.960 0.970 194,000 0.9611 0.00%
2004-05-10 0 0.960 0.960 1.010 0.960 1.080 96,600 96,686 1.0009 0.960 0.960 1.010 0.960 1.080 96,600 1.0009 -11.11%
2004-05-07 0 1.080 1.010 1.110 1.000 1.150 294,400 321,098 1.0907 1.080 1.010 1.110 1.000 1.150 294,400 1.0907 -6.09%
2004-05-06 0 1.150 1.150 1.180 1.150 1.150 331,000 380,650 1.1500 1.150 1.150 1.180 1.150 1.150 331,000 1.1500 0.00%
2004-05-05 0 1.150 1.150 1.210 1.150 1.150 50,000 57,500 1.1500 1.150 1.150 1.210 1.150 1.150 50,000 1.1500 0.00%
2004-05-04 0 1.150 1.130 1.150 1.150 1.150 116,000 133,310 1.1492 1.150 1.130 1.150 1.150 1.150 116,000 1.1492 0.00%
2004-05-03 0 1.150 1.130 1.170 1.150 1.180 202,000 236,140 1.1690 1.150 1.130 1.170 1.150 1.180 202,000 1.1690 2.68%
2004-04-30 0 1.120 1.070 1.120 1.090 1.120 36,944 41,072 1.1117 1.120 1.070 1.120 1.090 1.120 36,944 1.1117 -2.61%
2004-04-29 0 1.150 1.150 1.160 1.150 1.150 6,000 6,900 1.1500 1.150 1.150 1.160 1.150 1.150 6,000 1.1500 -2.54%
2004-04-28 0 1.180 - 1.180 1.180 1.190 85,000 101,000 1.1882 1.180 - 1.180 1.180 1.190 85,000 1.1882 -0.84%
2004-04-27 0 1.190 1.190 1.250 1.190 1.280 58,200 70,788 1.2163 1.190 1.190 1.250 1.190 1.280 58,200 1.2163 -2.46%
2004-04-26 0 1.220 1.190 1.220 1.180 1.230 162,800 198,016 1.2163 1.220 1.190 1.220 1.180 1.230 162,800 1.2163 -0.81%
2004-04-23 0 1.230 1.230 1.240 1.210 1.240 48,000 58,380 1.2163 1.230 1.230 1.240 1.210 1.240 48,000 1.2163 -0.81%
2004-04-22 0 1.240 1.240 1.300 1.200 1.300 87,600 109,200 1.2466 1.240 1.240 1.300 1.200 1.300 87,600 1.2466 1.64%
2004-04-21 0 1.220 1.210 1.220 1.200 1.280 194,000 242,120 1.2480 1.220 1.210 1.220 1.200 1.280 194,000 1.2480 -3.17%
2004-04-20 0 1.260 1.230 1.260 1.220 1.300 120,800 151,608 1.2550 1.260 1.230 1.260 1.220 1.300 120,800 1.2550 4.13%
2004-04-19 0 1.210 1.210 1.280 1.200 1.230 56,000 67,650 1.2080 1.210 1.210 1.280 1.200 1.230 56,000 1.2080 -1.63%
2004-04-16 0 1.230 1.230 1.260 1.230 1.250 167,800 208,598 1.2431 1.230 1.230 1.260 1.230 1.250 167,800 1.2431 0.00%
2004-04-15 0 1.230 1.230 1.260 1.180 1.260 168,400 203,910 1.2109 1.230 1.230 1.260 1.180 1.260 168,400 1.2109 2.50%
2004-04-14 0 1.200 1.200 1.290 1.200 1.290 153,400 189,380 1.2346 1.200 1.200 1.290 1.200 1.290 153,400 1.2346 -3.23%
2004-04-13 0 1.240 1.240 1.290 1.240 1.300 330,000 425,850 1.2905 1.240 1.240 1.290 1.240 1.300 330,000 1.2905 -4.62%
2004-04-08 0 1.300 1.290 1.300 1.240 1.300 422,600 530,036 1.2542 1.300 1.290 1.300 1.240 1.300 422,600 1.2542 -2.99%
2004-04-07 0 1.340 1.340 1.350 1.300 1.380 211,200 285,316 1.3509 1.340 1.340 1.350 1.300 1.380 211,200 1.3509 -1.47%
2004-04-06 0 1.360 1.350 1.360 1.350 1.410 213,400 293,884 1.3772 1.360 1.350 1.360 1.350 1.410 213,400 1.3772 0.74%
2004-04-02 0 1.350 1.330 1.350 1.240 1.350 531,800 698,028 1.3126 1.350 1.330 1.350 1.240 1.350 531,800 1.3126 7.14%
2004-04-01 0 1.260 1.240 1.270 1.220 1.280 172,400 216,092 1.2534 1.260 1.240 1.270 1.220 1.280 172,400 1.2534 -1.56%
2004-03-31 0 1.280 1.260 1.290 1.170 1.290 402,400 499,756 1.2419 1.280 1.260 1.290 1.170 1.290 402,400 1.2419 4.92%
2004-03-30 0 1.220 1.180 1.220 1.000 1.270 762,800 884,886 1.1600 1.220 1.180 1.220 1.000 1.270 762,800 1.1600 15.09%
2004-03-29 0 1.060 1.060 1.120 0.950 1.270 638,400 659,028 1.0323 1.060 1.060 1.120 0.950 1.270 638,400 1.0323 -16.54%
2004-03-26 0 1.270 1.270 1.300 1.250 1.360 457,200 599,786 1.3119 1.270 1.270 1.300 1.250 1.360 457,200 1.3119 -8.63%
2004-03-25 0 1.390 1.370 1.400 1.350 1.450 240,000 339,760 1.4157 1.390 1.370 1.400 1.350 1.450 240,000 1.4157 -2.11%
2004-03-24 0 1.420 1.390 1.430 1.300 1.530 809,000 1,143,810 1.4139 1.420 1.390 1.430 1.300 1.530 809,000 1.4139 -3.40%
2004-03-23 0 1.470 1.470 1.500 1.410 1.650 1,135,200 1,715,816 1.5115 1.470 1.470 1.500 1.410 1.650 1,135,200 1.5115 -6.96%
2004-03-22 0 1.580 1.580 1.600 1.180 1.620 1,336,200 2,021,210 1.5127 1.580 1.580 1.600 1.180 1.620 1,336,200 1.5127 17.04%
2004-03-19 0 1.350 1.350 1.360 0.880 1.490 1,979,000 2,489,038 1.2577 1.350 1.350 1.360 0.880 1.490 1,979,000 1.2577 50.00%
2004-03-18 0 0.900 0.900 0.930 0.820 1.000 797,800 705,560 0.8844 0.900 0.900 0.930 0.820 1.000 797,800 0.8844 8.43%
2004-03-17 0 0.830 0.820 0.830 0.770 0.850 532,600 439,054 0.8244 0.830 0.820 0.830 0.770 0.850 532,600 0.8244 0.00%
2004-03-16 0 0.830 0.800 0.830 0.750 0.840 511,200 401,868 0.7861 0.830 0.800 0.830 0.750 0.840 511,200 0.7861 -2.35%
2004-03-15 0 0.850 0.800 0.850 0.800 0.900 1,360,998 1,124,040 0.8259 0.850 0.800 0.850 0.800 0.900 1,360,998 0.8259 -5.56%
2004-03-12 0 0.900 0.900 0.950 0.500 1.570 2,951,200 2,427,874 0.8227 0.900 0.900 0.950 0.500 1.570 2,951,200 0.8227 -42.68%
2004-03-11 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2004-03-01 0 1.570 1.570 1.600 1.500 1.570 398,600 612,888 1.5376 1.570 1.570 1.600 1.500 1.570 398,600 1.5376 -2.48%
2004-02-27 0 1.610 1.580 1.620 1.550 1.640 560,600 885,600 1.5797 1.610 1.580 1.620 1.550 1.640 560,600 1.5797 -1.83%
2004-02-26 0 1.640 1.620 1.640 1.550 1.680 364,866 587,741 1.6108 1.640 1.620 1.640 1.550 1.680 364,866 1.6108 2.50%
2004-02-25 0 1.600 1.600 1.680 1.600 1.680 458,200 753,840 1.6452 1.600 1.600 1.680 1.600 1.680 458,200 1.6452 -4.76%
2004-02-24 0 1.680 1.670 1.680 1.670 1.690 275,400 462,372 1.6789 1.680 1.670 1.680 1.670 1.690 275,400 1.6789 -0.59%
2004-02-23 0 1.690 1.690 1.700 1.660 1.720 257,000 435,862 1.6960 1.690 1.690 1.700 1.660 1.720 257,000 1.6960 -0.59%
2004-02-20 0 1.700 1.690 1.700 1.660 1.730 521,800 879,112 1.6848 1.700 1.690 1.700 1.660 1.730 521,800 1.6848 -1.73%
2004-02-19 0 1.730 1.720 1.730 1.700 1.770 293,800 511,304 1.7403 1.730 1.720 1.730 1.700 1.770 293,800 1.7403 0.58%
2004-02-18 0 1.720 1.720 1.750 1.700 1.750 448,699 772,107 1.7208 1.720 1.720 1.750 1.700 1.750 448,699 1.7208 -1.71%
2004-02-17 0 1.750 1.740 1.760 1.700 1.760 535,466 930,714 1.7381 1.750 1.740 1.760 1.700 1.760 535,466 1.7381 2.34%
2004-02-16 0 1.710 1.710 1.720 1.650 1.770 628,000 1,086,496 1.7301 1.710 1.710 1.720 1.650 1.770 628,000 1.7301 -3.39%
2004-02-13 0 1.770 1.770 1.790 1.680 1.800 748,800 1,306,972 1.7454 1.770 1.770 1.790 1.680 1.800 748,800 1.7454 4.73%
2004-02-12 0 1.690 1.670 1.690 1.660 1.770 960,600 1,611,808 1.6779 1.690 1.670 1.690 1.660 1.770 960,600 1.6779 -1.74%
2004-02-11 0 1.720 1.720 1.750 1.690 1.800 621,066 1,075,278 1.7313 1.720 1.720 1.750 1.690 1.800 621,066 1.7313 -3.91%
2004-02-10 0 1.790 1.780 1.790 1.780 1.840 602,000 1,080,828 1.7954 1.790 1.780 1.790 1.780 1.840 602,000 1.7954 -2.72%
2004-02-09 0 1.840 1.830 1.840 1.820 1.850 530,400 973,890 1.8361 1.840 1.830 1.840 1.820 1.850 530,400 1.8361 -0.54%
2004-02-06 0 1.850 1.850 1.860 1.800 1.920 652,600 1,196,918 1.8341 1.850 1.850 1.860 1.800 1.920 652,600 1.8341 -2.63%
2004-02-05 0 1.900 1.850 1.900 1.840 1.950 817,000 1,533,796 1.8774 1.900 1.850 1.900 1.840 1.950 817,000 1.8774 -4.04%
2004-02-04 0 1.980 1.930 1.980 1.910 2.000 624,400 1,236,190 1.9798 1.980 1.930 1.980 1.910 2.000 624,400 1.9798 4.21%
2004-02-03 0 1.900 1.900 1.930 1.850 1.940 314,129 595,705 1.8964 1.900 1.900 1.930 1.850 1.940 314,129 1.8964 -2.56%
2004-02-02 0 1.950 1.870 1.950 1.860 2.025 426,400 819,485 1.9219 1.950 1.870 1.950 1.860 2.025 426,400 1.9219 -4.88%
2004-01-30 0 2.050 2.050 2.075 2.050 2.100 216,600 447,170 2.0645 2.050 2.050 2.075 2.050 2.100 216,600 2.0645 -1.20%
2004-01-29 0 2.075 2.075 2.100 2.025 2.100 360,000 747,970 2.0777 2.075 2.075 2.100 2.025 2.100 360,000 2.0777 -3.49%
2004-01-28 0 2.150 2.125 2.150 2.000 2.200 595,187 1,263,823 2.1234 2.150 2.125 2.150 2.000 2.200 595,187 2.1234 2.38%
2004-01-27 0 2.100 2.100 2.175 1.990 2.200 880,000 1,845,866 2.0976 2.100 2.100 2.175 1.990 2.200 880,000 2.0976 2.44%
2004-01-26 0 2.050 2.025 2.050 1.900 2.125 1,355,200 2,737,854 2.0203 2.050 2.025 2.050 1.900 2.125 1,355,200 2.0203 5.13%
2004-01-21 0 1.950 1.950 1.970 1.750 1.980 1,149,854 2,133,462 1.8554 1.950 1.950 1.970 1.750 1.980 1,149,854 1.8554 10.17%
2004-01-20 0 1.770 1.740 1.760 1.600 1.800 2,111,400 3,591,420 1.7010 1.770 1.740 1.760 1.600 1.800 2,111,400 1.7010 -1.67%
2004-01-19 0 1.800 1.780 1.800 1.600 2.300 2,665,200 4,866,998 1.8261 1.800 1.780 1.800 1.600 2.300 2,665,200 1.8261 -23.40%
2004-01-16 0 2.350 2.350 2.375 1.900 2.900 3,283,881 7,330,356 2.2322 2.350 2.350 2.375 1.900 2.900 3,283,881 2.2322 -22.95%
2004-01-15 1 3.050 - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2004-01-14 1 3.050 - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2004-01-13 0 3.050 3.000 3.075 2.975 3.050 224,400 674,755 3.0069 3.050 3.000 3.075 2.975 3.050 224,400 3.0069 -1.61%
2004-01-12 0 3.100 3.075 3.100 3.000 3.100 141,000 433,600 3.0752 3.100 3.075 3.100 3.000 3.100 141,000 3.0752 1.64%
2004-01-09 0 3.050 3.025 3.050 3.000 3.075 380,332 1,162,199 3.0557 3.050 3.025 3.050 3.000 3.075 380,332 3.0557 1.67%
2004-01-08 0 3.000 3.000 3.050 3.000 3.050 230,000 692,740 3.0119 3.000 3.000 3.050 3.000 3.050 230,000 3.0119 -1.64%
2004-01-07 0 3.050 3.025 3.075 3.050 3.075 164,000 501,725 3.0593 3.050 3.025 3.075 3.050 3.075 164,000 3.0593 -0.81%
2004-01-06 0 3.075 3.050 3.075 3.075 3.150 224,277 691,826 3.0847 3.075 3.050 3.075 3.075 3.150 224,277 3.0847 0.00%
2004-01-05 0 3.075 3.075 3.150 3.075 3.175 329,200 1,029,635 3.1277 3.075 3.075 3.150 3.075 3.175 329,200 3.1277 -1.60%
2004-01-02 0 3.125 3.075 3.125 3.025 3.125 281,600 869,630 3.0882 3.125 3.075 3.125 3.025 3.125 281,600 3.0882 2.46%
2003-12-31 0 3.050 3.050 3.100 3.000 3.100 207,000 633,750 3.0616 3.050 3.050 3.100 3.000 3.100 207,000 3.0616 3.39%
2003-12-30 0 2.950 2.925 2.950 2.900 2.975 308,400 904,035 2.9314 2.950 2.925 2.950 2.900 2.975 308,400 2.9314 0.00%
2003-12-29 0 2.950 2.925 2.950 2.800 3.000 183,800 538,825 2.9316 2.950 2.925 2.950 2.800 3.000 183,800 2.9316 -0.84%
2003-12-24 0 2.975 2.975 3.000 2.975 3.000 329,800 987,525 2.9943 2.975 2.975 3.000 2.975 3.000 329,800 2.9943 -0.83%
2003-12-23 0 3.000 2.975 3.000 3.000 3.100 165,400 498,290 3.0126 3.000 2.975 3.000 3.000 3.100 165,400 3.0126 0.00%
2003-12-22 0 3.000 2.975 3.000 2.975 3.000 271,400 809,190 2.9815 3.000 2.975 3.000 2.975 3.000 271,400 2.9815 0.84%
2003-12-19 0 2.975 2.975 3.050 2.975 3.150 190,166 578,952 3.0445 2.975 2.975 3.050 2.975 3.150 190,166 3.0445 0.00%
2003-12-18 0 2.975 2.975 3.000 2.975 3.000 176,000 525,850 2.9878 2.975 2.975 3.000 2.975 3.000 176,000 2.9878 0.00%
2003-12-17 0 2.975 2.950 3.000 2.975 3.025 273,000 818,050 2.9965 2.975 2.950 3.000 2.975 3.025 273,000 2.9965 -1.65%
2003-12-16 0 3.025 2.975 3.025 3.000 3.100 301,000 913,400 3.0346 3.025 2.975 3.025 3.000 3.100 301,000 3.0346 -1.63%
2003-12-15 0 3.075 3.050 3.075 3.025 3.100 206,800 634,990 3.0706 3.075 3.050 3.075 3.025 3.100 206,800 3.0706 0.00%
2003-12-12 0 3.075 3.075 3.125 3.050 3.150 311,200 958,445 3.0798 3.075 3.075 3.125 3.050 3.150 311,200 3.0798 0.00%
2003-12-11 0 3.075 3.075 3.125 3.075 3.125 352,600 1,092,320 3.0979 3.075 3.075 3.125 3.075 3.125 352,600 3.0979 0.00%
2003-12-10 0 3.075 3.050 3.100 3.050 3.100 100,000 306,150 3.0615 3.075 3.050 3.100 3.050 3.100 100,000 3.0615 -0.81%
2003-12-09 0 3.100 3.050 3.125 3.100 3.150 133,800 417,930 3.1235 3.100 3.050 3.125 3.100 3.150 133,800 3.1235 -2.36%
2003-12-08 0 3.175 3.150 3.175 3.100 3.200 106,000 332,850 3.1401 3.175 3.150 3.175 3.100 3.200 106,000 3.1401 2.42%
2003-12-05 0 3.100 3.100 3.150 3.100 3.200 60,000 189,000 3.1500 3.100 3.100 3.150 3.100 3.200 60,000 3.1500 0.81%
2003-12-04 0 3.075 3.050 3.100 3.050 3.100 400,155 1,236,707 3.0906 3.075 3.050 3.100 3.050 3.100 400,155 3.0906 -2.38%
2003-12-03 0 3.150 3.150 3.175 3.150 3.200 400,200 1,269,760 3.1728 3.150 3.150 3.175 3.150 3.200 400,200 3.1728 0.00%
2003-12-02 0 3.150 3.100 3.150 3.150 3.275 515,200 1,667,840 3.2373 3.150 3.100 3.150 3.150 3.275 515,200 3.2373 4.13%
2003-12-01 0 3.025 3.000 3.025 3.025 3.100 321,400 980,565 3.0509 3.025 3.000 3.025 3.025 3.100 321,400 3.0509 0.83%
2003-11-28 0 3.000 2.975 3.000 3.000 3.050 409,000 1,231,550 3.0111 3.000 2.975 3.000 3.000 3.050 409,000 3.0111 0.00%
2003-11-27 0 3.000 2.975 3.000 3.000 3.125 255,000 766,250 3.0049 3.000 2.975 3.000 3.000 3.125 255,000 3.0049 1.69%
2003-11-26 0 2.950 2.950 3.050 2.950 3.050 182,200 548,840 3.0123 2.950 2.950 3.050 2.950 3.050 182,200 3.0123 -2.48%
2003-11-25 0 3.025 3.000 3.100 3.000 3.200 307,155 948,550 3.0882 3.025 3.000 3.100 3.000 3.200 307,155 3.0882 2.54%
2003-11-24 0 2.950 2.950 3.000 2.950 3.050 277,200 832,885 3.0046 2.950 2.950 3.000 2.950 3.050 277,200 3.0046 -3.28%
2003-11-21 0 3.050 3.050 3.175 2.925 3.400 531,600 1,620,790 3.0489 3.050 3.050 3.175 2.925 3.400 531,600 3.0489 -0.81%
2003-11-20 0 3.075 3.075 3.100 3.075 3.275 416,000 1,323,800 3.1822 3.075 3.075 3.100 3.075 3.275 416,000 3.1822 -5.38%
2003-11-19 0 3.250 3.250 3.325 3.225 3.400 260,000 850,770 3.2722 3.250 3.250 3.325 3.225 3.400 260,000 3.2722 -4.41%
2003-11-18 0 3.400 3.350 3.400 3.325 3.425 221,200 747,840 3.3808 3.400 3.350 3.400 3.325 3.425 221,200 3.3808 -1.45%
2003-11-17 0 3.450 3.400 3.450 3.400 3.475 66,200 228,690 3.4545 3.450 3.400 3.450 3.400 3.475 66,200 3.4545 -1.43%
2003-11-14 0 3.500 3.500 3.525 3.425 3.500 96,000 332,675 3.4654 3.500 3.500 3.525 3.425 3.500 96,000 3.4654 0.00%
2003-11-13 0 3.500 3.425 3.500 3.400 3.550 88,000 299,900 3.4080 3.500 3.425 3.500 3.400 3.550 88,000 3.4080 2.19%
2003-11-12 0 3.425 3.425 3.450 3.425 3.575 16,400 57,480 3.5049 3.425 3.425 3.450 3.425 3.575 16,400 3.5049 0.00%
2003-11-11 0 3.425 3.425 3.450 3.350 3.500 45,600 158,160 3.4684 3.425 3.425 3.450 3.350 3.500 45,600 3.4684 -2.14%
2003-11-10 0 3.500 3.500 3.575 3.400 3.600 70,200 246,430 3.5104 3.500 3.500 3.575 3.400 3.600 70,200 3.5104 -2.78%
2003-11-07 0 3.600 3.475 3.600 3.475 3.600 193,400 681,115 3.5218 3.600 3.475 3.600 3.475 3.600 193,400 3.5218 2.86%
2003-11-06 0 3.500 3.450 3.500 3.500 3.700 179,800 636,440 3.5397 3.500 3.450 3.500 3.500 3.700 179,800 3.5397 -2.10%
2003-11-05 0 3.575 3.575 3.625 3.575 3.650 87,400 315,750 3.6127 3.575 3.575 3.625 3.575 3.650 87,400 3.6127 0.00%
2003-11-04 0 3.575 3.550 3.600 3.575 3.625 112,400 405,275 3.6056 3.575 3.550 3.600 3.575 3.625 112,400 3.6056 0.70%
2003-11-03 0 3.550 3.550 3.600 3.550 3.650 106,600 384,430 3.6063 3.550 3.550 3.600 3.550 3.650 106,600 3.6063 -1.39%
2003-10-31 0 3.600 3.550 3.600 3.500 3.600 92,000 324,200 3.5239 3.600 3.550 3.600 3.500 3.600 92,000 3.5239 -0.69%
2003-10-30 0 3.625 3.600 3.650 3.550 3.650 145,000 528,880 3.6474 3.625 3.600 3.650 3.550 3.650 145,000 3.6474 0.00%
2003-10-29 0 3.625 3.600 3.650 3.575 3.700 151,977 548,800 3.6111 3.625 3.600 3.650 3.575 3.700 151,977 3.6111 0.00%
2003-10-28 0 3.625 3.600 3.625 3.600 3.700 213,200 776,710 3.6431 3.625 3.600 3.625 3.600 3.700 213,200 3.6431 1.40%
2003-10-27 0 3.575 3.575 3.600 3.475 3.575 189,000 662,630 3.5060 3.575 3.575 3.600 3.475 3.575 189,000 3.5060 6.72%
2003-10-24 0 3.350 3.350 3.450 3.150 3.400 116,400 384,450 3.3028 3.350 3.350 3.450 3.150 3.400 116,400 3.3028 6.35%
2003-10-23 0 3.150 3.150 3.300 3.150 3.450 160,200 536,260 3.3474 3.150 3.150 3.300 3.150 3.450 160,200 3.3474 -8.70%
2003-10-22 0 3.450 3.450 3.500 3.450 3.550 245,400 857,200 3.4931 3.450 3.450 3.500 3.450 3.550 245,400 3.4931 -2.82%
2003-10-21 0 3.550 3.525 3.550 3.525 3.600 170,050 606,425 3.5662 3.550 3.525 3.550 3.525 3.600 170,050 3.5662 0.71%
2003-10-20 0 3.525 3.525 3.550 3.500 3.650 401,000 1,432,455 3.5722 3.525 3.525 3.550 3.500 3.650 401,000 3.5722 -2.76%
2003-10-17 0 3.625 3.550 3.625 3.550 3.625 246,600 888,185 3.6017 3.625 3.550 3.625 3.550 3.625 246,600 3.6017 -0.68%
2003-10-16 0 3.650 3.625 3.650 3.625 3.725 460,400 1,686,145 3.6623 3.650 3.625 3.650 3.625 3.725 460,400 3.6623 0.69%
2003-10-15 0 3.625 3.625 3.650 3.500 3.700 458,200 1,666,655 3.6374 3.625 3.625 3.650 3.500 3.700 458,200 3.6374 3.57%
2003-10-14 0 3.500 3.450 3.675 3.400 3.900 736,000 2,715,670 3.6898 3.500 3.450 3.675 3.400 3.900 736,000 3.6898 -9.68%
2003-10-13 0 3.875 3.875 3.900 3.725 3.925 551,200 2,136,680 3.8764 3.875 3.875 3.900 3.725 3.925 551,200 3.8764 4.73%
2003-10-10 0 3.700 3.700 3.775 3.600 3.850 1,187,600 4,472,870 3.7663 3.700 3.700 3.775 3.600 3.850 1,187,600 3.7663 2.78%
2003-10-09 0 3.600 3.550 3.600 3.150 3.700 1,006,800 3,474,260 3.4508 3.600 3.550 3.600 3.150 3.700 1,006,800 3.4508 14.29%
2003-10-08 0 3.150 3.125 3.150 2.975 3.150 521,000 1,590,370 3.0525 3.150 3.125 3.150 2.975 3.150 521,000 3.0525 5.88%
2003-10-07 0 2.975 2.950 2.975 2.900 2.975 213,600 628,025 2.9402 2.975 2.950 2.975 2.900 2.975 213,600 2.9402 2.59%
2003-10-06 0 2.900 2.875 2.900 2.800 2.975 145,600 416,450 2.8602 2.900 2.875 2.900 2.800 2.975 145,600 2.8602 3.57%
2003-10-03 0 2.800 2.775 2.800 2.750 2.800 111,800 310,565 2.7779 2.800 2.775 2.800 2.750 2.800 111,800 2.7779 3.70%
2003-10-02 0 2.700 2.700 2.725 2.600 2.775 179,800 482,090 2.6813 2.700 2.700 2.725 2.600 2.775 179,800 2.6813 1.89%
2003-09-30 0 2.650 2.600 2.650 2.550 2.700 195,532 518,468 2.6516 2.650 2.600 2.650 2.550 2.700 195,532 2.6516 3.92%
2003-09-29 0 2.550 2.550 2.650 2.550 2.650 180,200 469,670 2.6064 2.550 2.550 2.650 2.550 2.650 180,200 2.6064 -3.77%
2003-09-26 0 2.650 2.625 2.650 2.575 2.650 278,000 727,510 2.6169 2.650 2.625 2.650 2.575 2.650 278,000 2.6169 -1.85%
2003-09-25 0 2.700 2.650 2.700 2.550 2.700 176,000 464,885 2.6414 2.700 2.650 2.700 2.550 2.700 176,000 2.6414 -1.82%
2003-09-24 0 2.750 2.750 2.775 2.725 2.775 123,000 336,985 2.7397 2.750 2.750 2.775 2.725 2.775 123,000 2.7397 1.85%
2003-09-23 0 2.700 2.700 2.750 2.525 2.775 151,800 404,405 2.6641 2.700 2.700 2.750 2.525 2.775 151,800 2.6641 0.00%
2003-09-22 0 2.700 2.700 2.750 2.700 2.800 432,586 1,188,574 2.7476 2.700 2.700 2.750 2.700 2.800 432,586 2.7476 -4.42%
2003-09-19 0 2.825 2.800 2.825 2.500 3.000 749,200 2,093,410 2.7942 2.825 2.800 2.825 2.500 3.000 749,200 2.7942 -5.71%
2003-09-18 0 4.400 4.375 4.400 4.250 4.400 948,800 4,118,210 4.3404 2.996 2.979 2.996 2.894 2.996 1,393,389 2.9555 1.73%
2003-09-17 0 4.325 4.325 4.350 4.200 4.500 541,200 2,340,325 4.3243 2.945 2.945 2.962 2.860 3.064 794,796 2.9446 -1.14%
2003-09-16 0 4.375 4.375 4.400 4.250 4.400 867,000 3,755,680 4.3318 2.979 2.979 2.996 2.894 2.996 1,273,259 2.9497 -0.57%
2003-09-15 0 4.400 4.350 4.400 4.100 4.425 1,012,261 4,408,841 4.3554 2.996 2.962 2.996 2.792 3.013 1,486,587 2.9657 2.33%
2003-09-11 0 4.300 4.300 4.350 4.200 4.500 856,000 3,733,260 4.3613 2.928 2.928 2.962 2.860 3.064 1,257,105 2.9697 1.78%
2003-09-10 0 4.225 4.200 4.225 3.900 4.375 1,039,266 4,386,376 4.2206 2.877 2.860 2.877 2.656 2.979 1,526,246 2.8740 -2.87%
2003-09-09 0 4.350 4.300 4.400 4.250 4.700 1,653,000 7,506,035 4.5409 2.962 2.928 2.996 2.894 3.200 2,427,564 3.0920 1.75%
2003-09-08 0 4.275 4.250 4.275 3.925 4.300 2,003,800 8,418,585 4.2013 2.911 2.894 2.911 2.673 2.928 2,942,742 2.8608 12.50%
2003-09-05 0 3.800 3.775 3.800 3.100 4.400 3,634,000 13,761,550 3.7869 2.588 2.571 2.588 2.111 2.996 5,336,822 2.5786 26.67%
2003-09-04 0 3.000 3.025 3.050 1.900 3.400 1,866,200 5,260,070 2.8186 2.043 2.060 2.077 1.294 2.315 2,740,665 1.9193 70.45%
2003-09-03 0 1.760 1.700 1.760 1.730 1.780 232,000 409,102 1.7634 1.198 1.158 1.198 1.178 1.212 340,711 1.2007 -1.12%
2003-09-02 0 1.780 1.760 1.800 1.750 1.800 90,000 160,710 1.7857 1.212 1.198 1.226 1.192 1.226 132,172 1.2159 1.71%
2003-09-01 0 1.750 1.750 - 1.500 1.750 243,400 417,000 1.7132 1.192 1.192 - 1.021 1.192 357,453 1.1666 16.67%
2003-08-29 0 1.500 1.500 1.520 1.480 1.510 120,000 179,958 1.4997 1.021 1.021 1.035 1.008 1.028 176,230 1.0212 2.74%
2003-08-28 0 1.460 1.440 1.480 1.460 1.480 42,000 61,560 1.4657 0.994 0.981 1.008 0.994 1.008 61,680 0.9980 -1.35%
2003-08-27 0 1.480 1.450 1.480 - - 0 0 - 1.008 0.987 1.008 - - 0 - -1.33%
2003-08-26 0 1.500 1.420 1.500 1.480 1.500 6,400 9,548 1.4919 1.021 0.967 1.021 1.008 1.021 9,399 1.0159 1.35%
2003-08-25 0 1.480 1.440 1.480 1.450 1.480 30,000 44,370 1.4790 1.008 0.981 1.008 0.987 1.008 44,057 1.0071 4.96%
2003-08-22 0 1.410 1.410 1.490 - - 0 0 - 0.960 0.960 1.015 - - 0 - 0.00%
2003-08-21 0 1.410 1.410 1.450 1.410 1.450 16,000 22,942 1.4339 0.960 0.960 0.987 0.960 0.987 23,497 0.9764 0.00%
2003-08-20 0 1.410 1.410 1.500 1.410 1.410 3,400 4,794 1.4100 0.960 0.960 1.021 0.960 0.960 4,993 0.9601 -4.73%
2003-08-19 0 1.480 1.430 1.480 1.450 1.480 60,000 87,270 1.4545 1.008 0.974 1.008 0.987 1.008 88,115 0.9904 4.23%
2003-08-18 0 1.420 1.420 1.490 1.400 1.420 21,400 30,360 1.4187 0.967 0.967 1.015 0.953 0.967 31,428 0.9660 -5.33%
2003-08-15 0 1.500 - 1.540 1.500 1.500 20,000 30,000 1.5000 1.021 - 1.049 1.021 1.021 29,372 1.0214 0.00%
2003-08-14 0 1.500 1.450 1.500 1.450 1.500 96,600 143,570 1.4862 1.021 0.987 1.021 0.987 1.021 141,865 1.0120 2.04%
2003-08-13 0 1.470 1.410 1.470 1.450 1.480 60,000 88,900 1.4817 1.001 0.960 1.001 0.987 1.008 88,115 1.0089 1.38%
2003-08-12 0 1.450 1.400 1.450 1.400 1.450 33,600 47,790 1.4223 0.987 0.953 0.987 0.953 0.987 49,344 0.9685 3.57%
2003-08-11 0 1.400 1.400 1.450 - - 10,000 14,000 1.4000 0.953 0.953 0.987 - - 14,686 0.9533 0.00%
2003-08-08 0 1.400 1.400 1.450 - - 0 0 - 0.953 0.953 0.987 - - 0 - 0.00%
2003-08-07 0 1.400 1.400 1.450 - - 0 0 - 0.953 0.953 0.987 - - 0 - 0.00%
2003-08-06 0 1.400 1.400 1.460 1.400 1.400 2,000 2,800 1.4000 0.953 0.953 0.994 0.953 0.953 2,937 0.9533 0.00%
2003-08-05 0 1.400 1.400 1.470 1.400 1.470 43,400 62,248 1.4343 0.953 0.953 1.001 0.953 1.001 63,736 0.9766 -4.76%
2003-08-04 0 1.470 1.450 1.470 1.470 1.470 10,000 14,700 1.4700 1.001 0.987 1.001 1.001 1.001 14,686 1.0010 4.26%
2003-08-01 0 1.410 1.410 1.480 1.390 1.390 3,000 4,170 1.3900 0.960 0.960 1.008 0.946 0.946 4,406 0.9465 1.44%
2003-07-31 0 1.390 1.390 1.480 1.390 1.390 5,600 7,784 1.3900 0.946 0.946 1.008 0.946 0.946 8,224 0.9465 -0.71%
2003-07-30 0 1.400 1.400 1.470 1.400 1.400 4,000 5,600 1.4000 0.953 0.953 1.001 0.953 0.953 5,874 0.9533 -0.71%
2003-07-29 0 1.410 1.410 1.420 - - 0 0 - 0.960 0.960 0.967 - - 0 - 0.00%
2003-07-28 0 1.410 1.410 1.490 1.400 1.410 15,000 21,106 1.4071 0.960 0.960 1.015 0.953 0.960 22,029 0.9581 0.00%
2003-07-25 0 1.410 1.410 1.450 - - 0 0 - 0.960 0.960 0.987 - - 0 - 0.00%
2003-07-24 0 1.410 1.410 1.450 1.410 1.410 10,400 14,664 1.4100 0.960 0.960 0.987 0.960 0.960 15,273 0.9601 0.00%
2003-07-23 0 1.410 1.400 1.410 1.410 1.410 20,000 28,200 1.4100 0.960 0.953 0.960 0.960 0.960 29,372 0.9601 0.71%
2003-07-22 0 1.400 1.400 1.450 1.400 1.400 51,400 71,960 1.4000 0.953 0.953 0.987 0.953 0.953 75,485 0.9533 -0.71%
2003-07-21 0 1.410 1.410 1.440 1.410 1.490 73,000 104,710 1.4344 0.960 0.960 0.981 0.960 1.015 107,206 0.9767 -5.37%
2003-07-18 0 1.490 1.420 1.490 1.490 1.490 1,200 1,788 1.4900 1.015 0.967 1.015 1.015 1.015 1,762 1.0146 4.93%
2003-07-17 0 1.420 1.420 1.500 1.420 1.420 12,000 17,040 1.4200 0.967 0.967 1.021 0.967 0.967 17,623 0.9669 -5.33%
2003-07-16 0 1.500 1.400 1.500 1.450 1.500 31,600 45,900 1.4525 1.021 0.953 1.021 0.987 1.021 46,407 0.9891 3.45%
2003-07-15 0 1.450 1.450 1.490 1.450 1.450 47,800 69,310 1.4500 0.987 0.987 1.015 0.987 0.987 70,198 0.9873 0.00%
2003-07-14 0 1.450 1.400 1.450 1.400 1.480 253,000 368,550 1.4567 0.987 0.953 0.987 0.953 1.008 371,551 0.9919 1.40%
2003-07-11 0 1.430 1.430 1.450 1.420 1.490 291,600 417,600 1.4321 0.974 0.974 0.987 0.967 1.015 428,238 0.9752 1.42%
2003-07-10 0 1.410 1.360 1.410 1.360 1.410 50,000 69,100 1.3820 0.960 0.926 0.960 0.926 0.960 73,429 0.9410 8.46%
2003-07-09 0 1.300 1.300 1.420 1.300 1.300 14,200 18,460 1.3000 0.885 0.885 0.967 0.885 0.885 20,854 0.8852 -7.14%
2003-07-08 0 1.400 1.360 1.400 1.400 1.430 23,000 32,226 1.4011 0.953 0.926 0.953 0.953 0.974 33,777 0.9541 5.26%
2003-07-07 0 1.330 1.300 1.380 - - 0 0 - 0.906 0.885 0.940 - - 0 - 0.00%
2003-07-04 0 1.330 1.270 1.330 1.290 1.380 53,800 72,504 1.3477 0.906 0.865 0.906 0.878 0.940 79,010 0.9177 6.40%
2003-07-03 0 1.250 1.220 1.280 1.080 1.250 177,000 211,200 1.1932 0.851 0.831 0.872 0.735 0.851 259,939 0.8125 26.01%
2003-07-02 0 1.760 1.760 1.800 1.750 1.750 3,000 5,250 1.7500 0.675 0.675 0.691 0.672 0.672 7,817 0.6716 0.57%
2003-06-30 0 1.750 1.750 1.800 1.750 1.780 23,200 41,128 1.7728 0.672 0.672 0.691 0.672 0.683 60,449 0.6804 -1.13%
2003-06-27 0 1.770 1.770 1.800 1.740 1.780 9,000 15,780 1.7533 0.679 0.679 0.691 0.668 0.683 23,450 0.6729 0.57%
2003-06-26 0 1.760 1.720 1.800 - - 0 0 - 0.675 0.660 0.691 - - 0 - 0.00%
2003-06-25 0 1.760 1.760 1.780 1.740 1.760 23,000 40,420 1.7574 0.675 0.675 0.683 0.668 0.675 59,928 0.6745 0.00%
2003-06-24 0 1.760 1.760 1.800 1.710 1.710 53,800 95,040 1.7665 0.675 0.675 0.691 0.656 0.656 140,178 0.6780 0.00%
2003-06-23 0 1.760 1.760 1.800 1.740 1.750 46,200 80,588 1.7443 0.675 0.675 0.691 0.668 0.672 120,376 0.6695 0.00%
2003-06-20 0 1.760 1.710 1.760 1.750 1.760 57,200 100,498 1.7570 0.675 0.656 0.675 0.672 0.675 149,037 0.6743 0.00%
2003-06-19 0 1.760 1.680 1.760 - - 0 0 - 0.675 0.645 0.675 - - 0 - 0.00%
2003-06-18 0 1.760 1.700 1.760 1.720 1.760 13,600 23,712 1.7435 0.675 0.652 0.675 0.660 0.675 35,435 0.6692 4.76%
2003-06-17 0 1.680 1.680 1.740 - - 0 0 - 0.645 0.645 0.668 - - 0 - 0.00%
2003-06-16 0 1.680 1.680 1.740 1.680 1.680 25,000 42,000 1.6800 0.645 0.645 0.668 0.645 0.645 65,139 0.6448 -1.18%
2003-06-13 0 1.700 1.660 1.760 1.700 1.700 30,000 51,000 1.7000 0.652 0.637 0.675 0.652 0.652 78,166 0.6525 -2.86%
2003-06-12 0 1.750 1.700 1.750 1.700 1.750 64,200 109,640 1.7078 0.672 0.652 0.672 0.652 0.672 167,276 0.6554 2.94%
2003-06-11 0 1.700 1.700 1.760 1.700 1.710 11,400 19,720 1.7298 0.652 0.652 0.675 0.652 0.656 29,703 0.6639 -0.58%
2003-06-10 0 1.710 1.710 1.750 1.710 1.750 41,600 72,250 1.7368 0.656 0.656 0.672 0.656 0.672 108,391 0.6666 -3.39%
2003-06-09 0 1.770 1.750 1.770 1.720 1.770 10,400 18,388 1.7681 0.679 0.672 0.679 0.660 0.679 27,098 0.6786 2.91%
2003-06-06 0 1.720 1.720 1.740 1.700 1.760 54,800 94,718 1.7284 0.660 0.660 0.668 0.652 0.675 142,784 0.6634 -1.15%
2003-06-05 0 1.740 1.700 1.770 - - 0 0 - 0.668 0.652 0.679 - - 0 - 0.00%
2003-06-03 0 1.740 1.740 1.780 1.740 1.740 54,200 94,308 1.7400 0.668 0.668 0.683 0.668 0.668 141,221 0.6678 0.00%
2003-06-02 0 1.740 1.740 1.750 1.740 1.750 36,600 63,670 1.7396 0.668 0.668 0.672 0.668 0.672 95,363 0.6677 1.75%
2003-05-30 0 1.710 1.710 1.750 1.700 1.800 32,800 56,760 1.7305 0.656 0.656 0.672 0.652 0.691 85,462 0.6642 -1.72%
2003-05-29 0 1.740 1.730 1.750 1.730 1.740 46,400 80,372 1.7322 0.668 0.664 0.672 0.664 0.668 120,897 0.6648 0.58%
2003-05-28 0 1.730 1.730 1.760 1.730 1.760 96,600 168,904 1.7485 0.664 0.664 0.675 0.664 0.675 251,696 0.6711 1.17%
2003-05-27 0 1.710 1.690 1.710 1.700 1.770 108,000 186,140 1.7235 0.656 0.649 0.656 0.652 0.679 281,399 0.6615 1.79%
2003-05-26 0 1.680 1.640 1.730 1.600 1.680 36,600 59,544 1.6269 0.645 0.629 0.664 0.614 0.645 95,363 0.6244 5.00%
2003-05-23 0 1.600 1.560 1.600 - - 0 0 - 0.614 0.599 0.614 - - 0 - 0.00%
2003-05-22 0 1.600 1.600 1.640 - - 0 0 - 0.614 0.614 0.629 - - 0 - 1.27%
2003-05-21 0 1.580 1.580 1.650 1.580 1.580 4,800 7,584 1.5800 0.606 0.606 0.633 0.606 0.606 12,507 0.6064 1.28%
2003-05-20 0 1.560 1.560 1.670 1.560 1.560 20,000 31,200 1.5600 0.599 0.599 0.641 0.599 0.599 52,111 0.5987 -1.89%
2003-05-19 0 1.590 1.520 - - - 0 0 - 0.610 0.583 - - - 0 - 0.00%
2003-05-16 0 1.590 1.500 1.600 - - 0 0 - 0.610 0.576 0.614 - - 0 - 0.00%
2003-05-15 0 1.590 1.500 1.590 - - 0 0 - 0.610 0.576 0.610 - - 0 - -0.62%
2003-05-14 0 1.600 1.520 1.600 - - 0 0 - 0.614 0.583 0.614 - - 0 - 0.00%
2003-05-13 0 1.600 1.520 1.680 - - 0 0 - 0.614 0.583 0.645 - - 0 - 0.00%
2003-05-12 0 1.600 1.540 1.650 1.600 1.600 2,200 3,520 1.6000 0.614 0.591 0.633 0.614 0.614 5,732 0.6141 0.63%
2003-05-09 0 1.590 1.510 1.650 1.590 1.590 2,000 3,180 1.5900 0.610 0.580 0.633 0.610 0.610 5,211 0.6102 0.63%
2003-05-07 0 1.580 1.500 1.600 - - 0 0 - 0.606 0.576 0.614 - - 0 - 0.00%
2003-05-06 0 1.580 1.580 1.630 1.550 1.550 8,200 12,710 1.5500 0.606 0.606 0.626 0.595 0.595 21,365 0.5949 1.94%
2003-05-05 0 1.550 1.500 1.600 - - 0 0 - 0.595 0.576 0.614 - - 0 - 0.00%
2003-05-02 0 1.550 1.500 1.600 1.500 1.550 8,822 13,481 1.5281 0.595 0.576 0.614 0.576 0.595 22,986 0.5865 3.33%
2003-04-30 0 1.500 1.500 1.590 1.500 1.500 20,000 30,000 1.5000 0.576 0.576 0.610 0.576 0.576 52,111 0.5757 0.67%
2003-04-29 0 1.490 1.460 1.570 - - 0 0 - 0.572 0.560 0.603 - - 0 - 0.00%
2003-04-28 0 1.490 1.430 1.500 - - 0 0 - 0.572 0.549 0.576 - - 0 - 0.00%
2003-04-25 0 1.490 1.450 1.500 - - 0 0 - 0.572 0.557 0.576 - - 0 - 0.00%
2003-04-24 0 1.490 1.490 1.550 1.490 1.490 26,000 38,740 1.4900 0.572 0.572 0.595 0.572 0.572 67,744 0.5719 -3.25%
2003-04-23 0 1.540 1.510 1.550 1.540 1.540 17,000 26,180 1.5400 0.591 0.580 0.595 0.591 0.591 44,294 0.5910 -0.65%
2003-04-22 0 1.550 1.490 1.550 - - 0 0 - 0.595 0.572 0.595 - - 0 - 0.00%
2003-04-17 0 1.550 1.510 1.550 - - 0 0 - 0.595 0.580 0.595 - - 0 - 0.00%
2003-04-16 0 1.550 1.530 1.630 - - 0 0 - 0.595 0.587 0.626 - - 0 - 0.00%
2003-04-15 0 1.550 1.540 1.600 1.550 1.550 16,800 26,040 1.5500 0.595 0.591 0.614 0.595 0.595 43,773 0.5949 0.00%
2003-04-14 0 1.550 1.510 1.550 1.550 1.550 17,000 26,350 1.5500 0.595 0.580 0.595 0.595 0.595 44,294 0.5949 0.00%
2003-04-11 0 1.550 1.550 1.630 1.530 1.530 20,000 30,600 1.5300 0.595 0.595 0.626 0.587 0.587 52,111 0.5872 1.31%
2003-04-10 0 1.530 1.530 1.620 1.480 1.480 21,000 31,080 1.4800 0.587 0.587 0.622 0.568 0.568 54,716 0.5680 0.66%
2003-04-09 0 1.520 1.520 1.650 1.520 1.520 14,866 22,594 1.5198 0.583 0.583 0.633 0.583 0.583 38,734 0.5833 -7.32%
2003-04-08 0 1.640 1.580 1.640 - - 0 0 - 0.629 0.606 0.629 - - 0 - -0.61%
2003-04-07 0 1.650 1.560 1.650 1.630 1.650 2,800 4,580 1.6357 0.633 0.599 0.633 0.626 0.633 7,296 0.6278 4.43%
2003-04-04 0 1.580 1.510 1.580 1.510 1.580 34,400 52,824 1.5356 0.606 0.580 0.606 0.580 0.606 89,631 0.5894 3.95%
2003-04-03 0 1.520 1.500 1.590 1.520 1.520 2,000 3,040 1.5200 0.583 0.576 0.610 0.583 0.583 5,211 0.5834 -5.00%
2003-04-02 0 1.600 1.500 1.600 1.600 1.600 13,000 20,800 1.6000 0.614 0.576 0.614 0.614 0.614 33,872 0.6141 1.27%
2003-04-01 0 1.580 1.580 1.640 - - 0 0 - 0.606 0.606 0.629 - - 0 - 1.28%
2003-03-31 0 1.560 1.560 1.660 1.540 1.560 36,400 56,704 1.5578 0.599 0.599 0.637 0.591 0.599 94,842 0.5979 -0.64%
2003-03-28 0 1.570 1.570 - 1.570 1.570 9,400 14,758 1.5700 0.603 0.603 - 0.603 0.603 24,492 0.6026 -4.85%
2003-03-27 0 1.650 1.570 1.650 - - 0 0 - 0.633 0.603 0.633 - - 0 - -2.37%
2003-03-26 0 1.690 1.610 1.720 - - 0 0 - 0.649 0.618 0.660 - - 0 - 0.00%
2003-03-25 0 1.690 1.610 1.690 - - 0 0 - 0.649 0.618 0.649 - - 0 - -0.59%
2003-03-24 0 1.700 1.600 1.700 - - 0 0 - 0.652 0.614 0.652 - - 0 - 0.00%
2003-03-21 0 1.700 1.620 1.700 - - 0 0 - 0.652 0.622 0.652 - - 0 - 0.00%
2003-03-20 0 1.700 1.600 1.700 1.700 1.700 600 1,020 1.7000 0.652 0.614 0.652 0.652 0.652 1,563 0.6525 3.03%
2003-03-19 0 1.650 1.650 1.700 1.640 1.640 30,000 49,200 1.6400 0.633 0.633 0.652 0.629 0.629 78,166 0.6294 0.61%
2003-03-18 0 1.640 1.590 1.640 - - 0 0 - 0.629 0.610 0.629 - - 0 - -0.61%
2003-03-17 0 1.650 1.610 1.680 - - 0 0 - 0.633 0.618 0.645 - - 0 - 0.00%
2003-03-14 0 1.650 1.610 1.680 1.610 1.680 1,600 2,590 1.6188 0.633 0.618 0.645 0.618 0.645 4,169 0.6213 3.12%
2003-03-13 0 1.600 1.600 1.690 1.580 1.610 50,800 81,180 1.5980 0.614 0.614 0.649 0.606 0.618 132,362 0.6133 -4.76%
2003-03-12 0 1.680 1.630 1.730 1.680 1.700 9,000 15,140 1.6822 0.645 0.626 0.664 0.645 0.652 23,450 0.6456 1.82%
2003-03-11 0 1.650 1.650 1.700 1.610 1.610 27,400 44,114 1.6100 0.633 0.633 0.652 0.618 0.618 71,392 0.6179 -2.37%
2003-03-10 0 1.690 1.630 1.700 - - 0 0 - 0.649 0.626 0.652 - - 0 - 0.00%
2003-03-07 0 1.690 1.690 1.700 - - 5,200 8,372 1.6100 0.649 0.649 0.652 - - 13,549 0.6179 0.00%
2003-03-06 0 1.690 1.690 1.700 1.650 1.690 9,000 14,970 1.6633 0.649 0.649 0.652 0.633 0.649 23,450 0.6384 0.60%
2003-03-05 0 1.680 1.650 1.700 1.680 1.680 13,000 21,840 1.6800 0.645 0.633 0.652 0.645 0.645 33,872 0.6448 -4.55%
2003-03-04 0 1.760 1.720 1.760 1.720 1.760 52,000 90,960 1.7492 0.675 0.660 0.675 0.660 0.675 135,488 0.6713 0.00%
2003-03-03 0 1.760 1.760 1.790 1.760 1.760 22,000 38,720 1.7600 0.675 0.675 0.687 0.675 0.675 57,322 0.6755 0.00%
2003-02-28 0 1.760 1.720 1.760 1.670 1.760 60,000 105,330 1.7555 0.675 0.660 0.675 0.641 0.675 156,333 0.6738 7.98%
2003-02-27 0 1.630 1.630 - - - 0 0 - 0.626 0.626 - - - 0 - 0.62%
2003-02-26 0 1.620 1.620 - 1.620 1.620 8,000 12,960 1.6200 0.622 0.622 - 0.622 0.622 20,844 0.6218 0.62%
2003-02-25 0 1.610 - 1.610 - - 0 0 - 0.618 - 0.618 - - 0 - -0.62%
2003-02-24 0 1.620 - 1.650 - - 0 0 - 0.622 - 0.633 - - 0 - 0.00%
2003-02-21 0 1.620 1.610 1.620 - - 0 0 - 0.622 0.618 0.622 - - 0 - -0.61%
2003-02-20 0 1.630 1.630 1.800 1.630 1.630 1,000 1,630 1.6300 0.626 0.626 0.691 0.626 0.626 2,606 0.6256 -2.98%
2003-02-19 0 1.680 1.680 1.730 1.680 1.680 10,000 16,800 1.6800 0.645 0.645 0.664 0.645 0.645 26,055 0.6448 -1.18%
2003-02-18 0 1.700 1.640 1.750 - - 0 0 - 0.652 0.629 0.672 - - 0 - 0.00%
2003-02-17 0 1.700 1.620 1.750 - - 0 0 - 0.652 0.622 0.672 - - 0 - 0.00%
2003-02-14 0 1.700 1.600 1.700 - - 0 0 - 0.652 0.614 0.652 - - 0 - 0.00%
2003-02-13 0 1.700 1.660 1.800 1.700 1.700 20,600 35,020 1.7000 0.652 0.637 0.691 0.652 0.652 53,674 0.6525 -1.73%
2003-02-12 0 1.730 1.730 - - - 0 0 - 0.664 0.664 - - - 0 - 4.85%
2003-02-11 0 1.650 1.630 1.730 - - 0 0 - 0.633 0.626 0.664 - - 0 - 0.00%
2003-02-10 0 1.650 1.650 1.700 - - 0 0 - 0.633 0.633 0.652 - - 0 - 1.23%
2003-02-07 0 1.630 1.630 1.680 - - 0 0 - 0.626 0.626 0.645 - - 0 - 1.24%
2003-02-06 0 1.610 1.610 1.690 - - 0 0 - 0.618 0.618 0.649 - - 0 - 0.00%
2003-02-05 0 1.610 1.530 1.690 - - 0 0 - 0.618 0.587 0.649 - - 0 - 0.00%
2003-02-04 0 1.610 1.580 - - - 0 0 - 0.618 0.606 - - - 0 - 0.00%
2003-01-30 0 1.610 1.610 - 1.610 1.700 600 1,002 1.6700 0.618 0.618 - 0.618 0.652 1,563 0.6409 0.62%
2003-01-29 0 1.600 1.600 1.680 1.550 1.550 3,000 4,650 1.5500 0.614 0.614 0.645 0.595 0.595 7,817 0.5949 0.00%
2003-01-28 0 1.600 1.600 1.680 1.550 1.600 35,600 55,710 1.5649 0.614 0.614 0.645 0.595 0.614 92,757 0.6006 -1.84%
2003-01-27 0 1.630 1.630 - 1.630 1.650 19,200 31,496 1.6404 0.626 0.626 - 0.626 0.633 50,026 0.6296 -1.21%
2003-01-24 0 1.650 1.630 1.650 1.630 1.650 20,000 32,996 1.6498 0.633 0.626 0.633 0.626 0.633 52,111 0.6332 -0.60%
2003-01-23 0 1.660 - 1.670 1.650 1.670 77,235 127,646 1.6527 0.637 - 0.641 0.633 0.641 201,239 0.6343 -1.19%
2003-01-22 0 1.680 1.660 1.700 1.680 1.700 25,000 42,100 1.6840 0.645 0.637 0.652 0.645 0.652 65,139 0.6463 -1.18%
2003-01-21 0 1.700 1.630 1.700 - - 0 0 - 0.652 0.626 0.652 - - 0 - 0.00%
2003-01-20 0 1.700 1.680 1.700 1.700 1.700 50,000 85,000 1.7000 0.652 0.645 0.652 0.652 0.652 130,277 0.6525 -3.41%
2003-01-17 0 1.760 1.700 1.790 1.750 1.760 30,000 52,600 1.7533 0.675 0.652 0.687 0.672 0.675 78,166 0.6729 -2.22%
2003-01-16 0 1.800 1.770 1.800 1.810 1.830 72,000 131,320 1.8239 0.691 0.679 0.691 0.695 0.702 187,599 0.7000 2.86%
2003-01-15 0 1.750 1.750 1.830 1.750 1.810 10,200 18,450 1.8088 0.672 0.672 0.702 0.672 0.695 26,577 0.6942 -3.85%
2003-01-14 0 1.820 1.820 1.880 1.800 1.820 15,200 27,560 1.8132 0.699 0.699 0.722 0.691 0.699 39,604 0.6959 1.11%
2003-01-13 0 1.800 1.770 1.800 1.650 1.800 103,600 185,490 1.7904 0.691 0.679 0.691 0.633 0.691 269,935 0.6872 5.88%
2003-01-10 0 1.700 1.700 1.750 1.680 1.700 40,000 67,600 1.6900 0.652 0.652 0.672 0.645 0.652 104,222 0.6486 3.03%
2003-01-09 0 1.650 1.620 1.650 1.680 1.680 15,000 25,200 1.6800 0.633 0.622 0.633 0.645 0.645 39,083 0.6448 -1.79%
2003-01-08 0 1.680 1.680 1.760 - - 0 0 - 0.645 0.645 0.675 - - 0 - 1.20%
2003-01-07 0 1.660 1.660 1.730 1.640 1.660 4,400 7,250 1.6477 0.637 0.637 0.664 0.629 0.637 11,464 0.6324 -1.78%
2003-01-06 0 1.690 1.620 - - - 0 0 - 0.649 0.622 - - - 0 - 0.00%
2003-01-03 0 1.690 1.610 1.760 - - 0 0 - 0.649 0.618 0.675 - - 0 - 0.00%
2003-01-02 0 1.690 1.610 1.750 - - 0 0 - 0.649 0.618 0.672 - - 0 - 0.00%
2002-12-31 0 1.690 1.610 1.750 - - 0 0 - 0.649 0.618 0.672 - - 0 - 0.00%
2002-12-30 0 1.690 - - - - 0 0 - 0.649 - - - - 0 - 0.00%
2002-12-27 0 1.690 1.630 1.770 - - 0 0 - 0.649 0.626 0.679 - - 0 - 0.00%
2002-12-24 0 1.690 1.690 1.750 1.690 1.690 5,000 8,450 1.6900 0.649 0.649 0.672 0.649 0.649 13,028 0.6486 -0.59%
2002-12-23 0 1.700 1.700 1.830 1.700 1.700 400 680 1.7000 0.652 0.652 0.702 0.652 0.652 1,042 0.6525 -2.86%
2002-12-20 0 1.750 1.670 1.800 - - 0 0 - 0.672 0.641 0.691 - - 0 - 0.00%
2002-12-19 0 1.750 1.700 1.750 - - 0 0 - 0.672 0.652 0.672 - - 0 - 0.00%
2002-12-18 0 1.750 1.700 1.800 1.700 1.750 129,000 224,300 1.7388 0.672 0.652 0.691 0.652 0.672 336,115 0.6673 3.55%
2002-12-17 0 1.690 1.650 1.740 - - 0 0 - 0.649 0.633 0.668 - - 0 - 0.00%
2002-12-16 0 1.690 1.690 1.750 1.690 1.750 16,600 28,894 1.7406 0.649 0.649 0.672 0.649 0.672 43,252 0.6680 -3.43%
2002-12-13 0 1.750 - 1.800 - - 0 0 - 0.672 - 0.691 - - 0 - 0.00%
2002-12-12 0 1.750 - 1.750 1.750 1.810 21,000 37,410 1.7814 0.672 - 0.672 0.672 0.695 54,716 0.6837 4.17%
2002-12-11 0 1.680 1.600 - - - 0 0 - 0.645 0.614 - - - 0 - 0.00%
2002-12-10 0 1.680 1.680 1.760 - - 0 0 - 0.645 0.645 0.675 - - 0 - 0.00%
2002-12-09 0 1.680 1.680 - 1.680 1.680 4,777 8,018 1.6785 0.645 0.645 - 0.645 0.645 12,447 0.6442 0.00%
2002-12-06 0 1.680 1.680 1.730 1.680 1.680 2,000 3,360 1.6800 0.645 0.645 0.664 0.645 0.645 5,211 0.6448 -1.18%
2002-12-05 0 1.700 1.680 1.720 1.700 1.700 12,000 20,400 1.7000 0.652 0.645 0.660 0.652 0.652 31,267 0.6525 0.00%
2002-12-04 0 1.700 1.700 1.710 1.690 1.700 20,000 33,850 1.6925 0.652 0.652 0.656 0.649 0.652 52,111 0.6496 2.41%
2002-12-03 0 1.660 1.660 1.750 1.660 1.660 18,000 29,880 1.6600 0.637 0.637 0.672 0.637 0.637 46,900 0.6371 -4.60%
2002-12-02 0 1.740 1.740 1.780 1.730 1.730 3,000 5,190 1.7300 0.668 0.668 0.683 0.664 0.664 7,817 0.6640 -0.57%
2002-11-29 0 1.750 1.730 1.760 1.750 1.770 16,000 28,020 1.7513 0.672 0.664 0.675 0.672 0.679 41,689 0.6721 -0.57%
2002-11-28 0 1.760 1.750 1.800 1.700 1.760 71,000 123,586 1.7406 0.675 0.672 0.691 0.652 0.675 184,994 0.6681 0.00%
2002-11-27 0 1.760 1.750 1.840 - - 0 0 - 0.675 0.672 0.706 - - 0 - 0.00%
2002-11-26 0 1.760 1.760 1.850 1.750 1.760 9,600 16,894 1.7598 0.675 0.675 0.710 0.672 0.675 25,013 0.6754 2.92%
2002-11-25 0 1.710 1.710 1.810 - - 0 0 - 0.656 0.656 0.695 - - 0 - 0.00%
2002-11-22 0 1.710 1.650 1.750 - - 0 0 - 0.656 0.633 0.672 - - 0 - 0.00%
2002-11-21 0 1.710 1.700 - 1.710 1.710 10,000 17,100 1.7100 0.656 0.652 - 0.656 0.656 26,055 0.6563 -0.58%
2002-11-20 0 1.720 1.680 - 1.680 1.720 8,000 13,680 1.7100 0.660 0.645 - 0.645 0.660 20,844 0.6563 0.00%
2002-11-19 0 1.720 1.720 1.770 1.710 1.710 30,000 51,300 1.7100 0.660 0.660 0.679 0.656 0.656 78,166 0.6563 0.58%
2002-11-18 0 1.710 1.710 1.740 1.710 1.710 26,600 45,486 1.7100 0.656 0.656 0.668 0.656 0.656 69,308 0.6563 -1.72%
2002-11-15 0 1.740 1.740 1.750 1.700 1.760 69,109 120,436 1.7427 0.668 0.668 0.672 0.652 0.675 180,067 0.6688 -3.87%
2002-11-14 0 1.810 1.810 1.880 1.800 1.810 32,001 57,622 1.8006 0.695 0.695 0.722 0.691 0.695 83,380 0.6911 -4.74%
2002-11-13 0 1.900 1.810 1.900 - - 0 0 - 0.729 0.695 0.729 - - 0 - -1.04%
2002-11-12 0 1.920 1.880 1.950 1.870 1.920 57,050 107,230 1.8796 0.737 0.722 0.748 0.718 0.737 148,646 0.7214 0.00%
2002-11-11 0 1.920 1.920 1.980 1.910 1.980 179,266 345,528 1.9275 0.737 0.737 0.760 0.733 0.760 467,086 0.7398 -4.00%
2002-11-08 0 2.000 2.000 2.100 1.990 2.200 230,200 469,860 2.0411 0.768 0.768 0.806 0.764 0.844 599,797 0.7834 1.01%
2002-11-07 0 1.980 1.980 2.025 1.940 2.050 186,200 371,570 1.9955 0.760 0.760 0.777 0.745 0.787 485,153 0.7659 2.59%
2002-11-06 0 1.930 1.850 1.940 1.600 1.930 214,200 386,010 1.8021 0.741 0.710 0.745 0.614 0.741 558,108 0.6916 23.72%
2002-11-05 0 1.560 1.470 1.590 1.420 1.560 74,000 113,060 1.5278 0.599 0.564 0.610 0.545 0.599 192,810 0.5864 9.86%
2002-11-04 0 1.420 1.360 1.420 1.420 1.420 7,468 10,593 1.4185 0.545 0.522 0.545 0.545 0.545 19,458 0.5444 0.00%
2002-11-01 0 1.420 1.300 - - - 0 0 - 0.545 0.499 - - - 0 - 0.00%
2002-10-31 1 1.420 - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2002-10-30 1 1.420 - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2002-10-29 1 1.420 - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2002-10-28 1 1.420 1.420 1.500 1.420 1.420 2,200 3,124 1.4200 0.545 0.545 0.576 0.545 0.545 5,732 0.5450 1.43%
2002-10-25 0 1.400 1.400 1.480 1.400 1.400 19,000 26,600 1.4000 0.537 0.537 0.568 0.537 0.537 49,505 0.5373 -3.45%
2002-10-24 0 1.450 1.430 1.450 - - 0 0 - 0.557 0.549 0.557 - - 0 - -2.68%
2002-10-23 0 1.490 1.390 1.500 1.490 1.490 51,000 76,140 1.4929 0.572 0.533 0.576 0.572 0.572 132,883 0.5730 6.43%
2002-10-22 0 1.400 1.340 1.490 1.400 1.450 40,000 57,500 1.4375 0.537 0.514 0.572 0.537 0.557 104,222 0.5517 -3.45%
2002-10-21 0 1.450 - 1.450 1.450 1.450 2,000 2,900 1.4500 0.557 - 0.557 0.557 0.557 5,211 0.5565 0.69%
2002-10-18 0 1.440 1.440 1.470 1.440 1.480 70,000 101,940 1.4563 0.553 0.553 0.564 0.553 0.568 182,388 0.5589 0.00%
2002-10-17 0 1.440 - 1.490 - - 0 0 - 0.553 - 0.572 - - 0 - 0.00%
2002-10-16 0 1.440 1.400 1.440 - - 0 0 - 0.553 0.537 0.553 - - 0 - -0.69%
2002-10-15 0 1.450 1.400 1.460 1.450 1.450 30,000 43,500 1.4500 0.557 0.537 0.560 0.557 0.557 78,166 0.5565 3.57%
2002-10-11 0 1.400 1.400 1.430 1.400 1.400 14,600 20,440 1.4000 0.537 0.537 0.549 0.537 0.537 38,041 0.5373 -2.10%
2002-10-10 0 1.430 - 1.450 1.430 1.430 10,000 14,300 1.4300 0.549 - 0.557 0.549 0.549 26,055 0.5488 0.00%
2002-10-09 0 1.430 - 1.430 - - 0 0 - 0.549 - 0.549 - - 0 - -0.69%
2002-10-08 0 1.440 - 1.450 - - 0 0 - 0.553 - 0.557 - - 0 - 0.00%
2002-10-07 0 1.440 - 1.440 - - 46 63 1.3696 0.553 - 0.553 - - 120 0.5256 -0.69%
2002-10-04 0 1.450 - 1.480 1.420 1.450 12,000 17,100 1.4250 0.557 - 0.568 0.545 0.557 31,267 0.5469 0.00%
2002-10-03 0 1.450 1.380 1.450 - - 0 0 - 0.557 0.530 0.557 - - 0 - 0.00%
2002-10-02 0 1.450 - 1.450 - - 0 0 - 0.557 - 0.557 - - 0 - 0.00%
2002-09-30 0 1.450 - 1.450 1.450 1.450 2,000 2,900 1.4500 0.557 - 0.557 0.557 0.557 5,211 0.5565 0.00%
2002-09-27 0 1.450 1.400 1.450 - - 11,200 16,240 1.4500 0.557 0.537 0.557 - - 29,182 0.5565 0.00%
2002-09-26 0 1.450 1.400 1.450 1.450 1.450 10,000 14,500 1.4500 0.557 0.537 0.557 0.557 0.557 26,055 0.5565 0.00%
2002-09-25 0 1.450 1.430 1.450 1.440 1.450 73,000 105,800 1.4493 0.557 0.549 0.557 0.553 0.557 190,205 0.5562 0.00%
2002-09-24 0 1.450 1.420 1.450 1.450 1.450 34,000 49,300 1.4500 0.557 0.545 0.557 0.557 0.557 88,589 0.5565 -1.36%
2002-09-23 0 1.470 1.440 1.470 1.470 1.470 76,000 111,720 1.4700 0.564 0.553 0.564 0.564 0.564 198,022 0.5642 0.00%
2002-09-20 0 1.470 1.470 2.125 1.460 1.500 20,000 29,720 1.4860 0.564 0.564 0.816 0.560 0.576 52,111 0.5703 -4.55%
2002-09-19 0 1.540 1.540 1.580 1.530 1.600 75,200 119,576 1.5901 0.591 0.591 0.606 0.587 0.614 195,937 0.6103 1.99%
2002-09-18 0 1.510 1.510 1.550 1.510 1.510 37,000 55,870 1.5100 0.580 0.580 0.595 0.580 0.580 96,405 0.5795 0.67%
2002-09-17 0 1.500 1.460 1.540 1.420 1.500 38,000 55,510 1.4608 0.576 0.560 0.591 0.545 0.576 99,011 0.5606 5.63%
2002-09-16 0 1.420 1.380 1.550 1.420 1.560 92,000 141,000 1.5326 0.545 0.530 0.595 0.545 0.599 239,710 0.5882 -5.96%
2002-09-13 0 1.510 1.510 1.590 1.500 1.500 21,000 31,500 1.5000 0.580 0.580 0.610 0.576 0.576 54,716 0.5757 -1.95%
2002-09-12 0 1.540 1.520 1.550 1.540 1.550 50,000 77,440 1.5488 0.591 0.583 0.595 0.591 0.595 130,277 0.5944 1.32%
2002-09-11 0 1.520 1.510 1.520 1.520 1.520 4,000 6,080 1.5200 0.583 0.580 0.583 0.583 0.583 10,422 0.5834 -1.94%
2002-09-10 0 1.550 1.500 1.550 1.450 1.550 112,000 167,500 1.4955 0.595 0.576 0.595 0.557 0.595 291,821 0.5740 3.33%
2002-09-09 0 1.500 1.500 1.550 1.480 1.770 302,000 465,860 1.5426 0.576 0.576 0.595 0.568 0.679 786,875 0.5920 -18.92%
2002-09-06 0 1.850 1.810 1.850 1.850 1.950 63,000 118,100 1.8746 0.710 0.695 0.710 0.710 0.748 164,149 0.7195 -5.13%
2002-09-05 0 1.950 1.950 2.000 1.950 2.125 149,090 309,301 2.0746 0.748 0.748 0.768 0.748 0.816 388,461 0.7962 -4.88%
2002-09-04 0 2.050 2.050 2.225 2.050 2.300 52,800 116,255 2.2018 0.787 0.787 0.854 0.787 0.883 137,573 0.8450 -10.87%
2002-09-03 0 2.300 2.225 2.375 2.300 2.300 10,000 23,000 2.3000 0.883 0.854 0.912 0.883 0.883 26,055 0.8827 0.00%
2002-09-02 0 2.300 2.300 2.350 2.175 2.300 40,200 91,515 2.2765 0.883 0.883 0.902 0.835 0.883 104,743 0.8737 8.24%
2002-08-30 0 2.125 2.100 2.200 2.125 2.125 20,000 42,500 2.1250 0.816 0.806 0.844 0.816 0.816 52,111 0.8156 0.00%
2002-08-29 0 2.125 2.125 2.300 2.125 2.300 21,800 48,510 2.2252 0.816 0.816 0.883 0.816 0.883 56,801 0.8540 -3.41%
2002-08-28 0 2.200 2.200 2.250 2.200 2.300 36,800 81,155 2.2053 0.844 0.844 0.864 0.844 0.883 95,884 0.8464 -1.12%
2002-08-27 0 2.225 2.225 2.300 2.200 2.200 26,000 57,200 2.2000 0.854 0.854 0.883 0.844 0.844 67,744 0.8444 1.14%
2002-08-26 0 2.200 2.200 2.250 2.125 2.200 17,000 37,100 2.1824 0.844 0.844 0.864 0.816 0.844 44,294 0.8376 0.00%
2002-08-23 0 2.200 2.125 2.300 2.200 2.200 26,800 58,960 2.2000 0.844 0.816 0.883 0.844 0.844 69,829 0.8444 0.00%
2002-08-22 0 2.200 2.150 2.225 2.200 2.225 25,000 55,375 2.2150 0.844 0.825 0.854 0.844 0.854 65,139 0.8501 -1.12%
2002-08-21 0 2.225 2.200 2.225 2.200 2.225 34,400 76,055 2.2109 0.854 0.844 0.854 0.844 0.854 89,631 0.8485 1.14%
2002-08-20 0 2.200 2.125 2.300 2.100 2.300 119,000 260,540 2.1894 0.844 0.816 0.883 0.806 0.883 310,060 0.8403 0.00%
2002-08-19 0 2.200 2.125 2.200 2.200 2.225 24,000 53,050 2.2104 0.844 0.816 0.844 0.844 0.854 62,533 0.8484 0.00%
2002-08-16 0 2.200 2.200 2.250 - - 0 0 - 0.844 0.844 0.864 - - 0 - 2.33%
2002-08-15 0 2.150 2.125 2.250 2.100 2.150 24,800 52,300 2.1089 0.825 0.816 0.864 0.806 0.825 64,618 0.8094 0.00%
2002-08-14 0 2.150 2.150 2.200 2.150 2.200 92,400 199,310 2.1570 0.825 0.825 0.844 0.825 0.844 240,752 0.8279 -2.27%
2002-08-13 0 2.200 2.125 2.375 2.200 2.200 20,000 44,000 2.2000 0.844 0.816 0.912 0.844 0.844 52,111 0.8444 -5.38%
2002-08-12 0 2.325 2.300 2.400 2.325 2.325 5,000 11,625 2.3250 0.892 0.883 0.921 0.892 0.892 13,028 0.8923 0.00%
2002-08-09 0 2.325 2.325 2.400 2.325 2.325 12,000 27,900 2.3250 0.892 0.892 0.921 0.892 0.892 31,267 0.8923 -1.06%
2002-08-08 0 2.350 2.350 2.425 2.300 2.325 60,000 138,340 2.3057 0.902 0.902 0.931 0.883 0.892 156,333 0.8849 -3.09%
2002-08-07 0 2.425 2.400 2.450 2.425 2.425 5,600 13,580 2.4250 0.931 0.921 0.940 0.931 0.931 14,591 0.9307 0.00%
2002-08-06 0 2.425 2.275 2.425 2.300 2.425 10,800 24,865 2.3023 0.931 0.873 0.931 0.883 0.931 28,140 0.8836 0.00%
2002-08-05 0 2.425 2.325 2.425 2.425 2.425 10,000 24,250 2.4250 0.931 0.892 0.931 0.931 0.931 26,055 0.9307 2.11%
2002-08-02 0 2.375 2.375 2.550 2.350 2.400 11,000 26,350 2.3955 0.912 0.912 0.979 0.902 0.921 28,661 0.9194 -5.00%
2002-08-01 0 2.500 2.400 2.500 2.375 2.500 55,000 135,450 2.4627 0.959 0.921 0.959 0.912 0.959 143,305 0.9452 0.00%
2002-07-31 0 2.500 2.350 2.500 2.350 2.500 25,200 62,220 2.4690 0.959 0.902 0.959 0.902 0.959 65,660 0.9476 0.00%
2002-07-30 0 2.500 2.400 2.500 2.500 2.500 5,000 12,500 2.5000 0.959 0.921 0.959 0.959 0.959 13,028 0.9595 7.53%
2002-07-29 0 2.325 2.325 2.425 2.325 2.325 50,200 116,715 2.3250 0.892 0.892 0.931 0.892 0.892 130,798 0.8923 1.09%
2002-07-26 0 2.300 2.300 2.325 2.300 2.300 55,000 126,500 2.3000 0.883 0.883 0.892 0.883 0.883 143,305 0.8827 -5.15%
2002-07-25 0 2.425 2.400 2.625 2.425 2.425 8,000 19,400 2.4250 0.931 0.921 1.007 0.931 0.931 20,844 0.9307 1.04%
2002-07-24 0 2.400 2.400 2.700 2.400 2.500 5,000 12,135 2.4270 0.921 0.921 1.036 0.921 0.959 13,028 0.9315 -1.03%
2002-07-23 0 2.425 2.425 2.550 2.300 2.500 8,000 19,100 2.3875 0.931 0.931 0.979 0.883 0.959 20,844 0.9163 -1.02%
2002-07-22 0 2.450 2.450 2.500 2.450 2.450 6,000 14,700 2.4500 0.940 0.940 0.959 0.940 0.940 15,633 0.9403 1.03%
2002-07-19 0 2.425 2.425 2.675 2.400 2.525 22,000 53,500 2.4318 0.931 0.931 1.027 0.921 0.969 57,322 0.9333 -5.83%
2002-07-18 0 2.575 2.575 2.675 - - 0 0 - 0.988 0.988 1.027 - - 0 - 1.98%
2002-07-17 0 2.525 2.525 2.600 2.500 2.600 25,000 63,610 2.5444 0.969 0.969 0.998 0.959 0.998 65,139 0.9765 -2.88%
2002-07-16 0 2.600 2.600 2.700 2.600 2.725 9,400 25,065 2.6665 0.998 0.998 1.036 0.998 1.046 24,492 1.0234 -3.70%
2002-07-15 0 2.700 2.650 2.700 2.700 2.700 21,800 58,860 2.7000 1.036 1.017 1.036 1.036 1.036 56,801 1.0363 0.00%
2002-07-12 0 2.700 2.675 2.725 2.650 2.700 22,400 59,980 2.6777 1.036 1.027 1.046 1.017 1.036 58,364 1.0277 0.93%
2002-07-11 0 2.675 2.650 2.675 2.650 2.700 15,000 40,450 2.6967 1.027 1.017 1.027 1.017 1.036 39,083 1.0350 -1.83%
2002-07-10 0 2.725 2.625 2.725 2.725 2.725 20,000 54,500 2.7250 1.046 1.007 1.046 1.046 1.046 52,111 1.0458 0.00%
2002-07-09 0 2.725 2.700 2.725 2.700 2.725 32,400 87,730 2.7077 1.046 1.036 1.046 1.036 1.046 84,420 1.0392 -0.91%
2002-07-08 0 2.750 2.700 2.750 2.750 2.750 20,000 55,000 2.7500 1.055 1.036 1.055 1.055 1.055 52,111 1.0554 0.92%
2002-07-05 0 2.725 2.675 2.725 2.725 2.725 8,000 21,800 2.7250 1.046 1.027 1.046 1.046 1.046 20,844 1.0458 0.93%
2002-07-04 0 2.700 2.675 2.750 2.700 2.700 10,000 27,000 2.7000 1.036 1.027 1.055 1.036 1.036 26,055 1.0363 0.00%
2002-07-03 0 2.700 2.675 2.775 2.700 2.700 10,000 27,000 2.7000 1.036 1.027 1.065 1.036 1.036 26,055 1.0363 -1.82%
2002-07-02 0 2.750 2.675 2.800 - - 0 0 - 1.055 1.027 1.075 - - 0 - 0.00%
2002-06-28 0 2.750 2.700 2.800 2.750 2.750 10,000 27,500 2.7500 1.055 1.036 1.075 1.055 1.055 26,055 1.0554 1.85%
2002-06-27 0 2.700 2.700 2.775 2.650 2.700 3,600 9,630 2.6750 1.036 1.036 1.065 1.017 1.036 9,380 1.0267 -2.70%
2002-06-26 0 2.775 2.675 2.775 2.775 2.800 30,000 83,750 2.7917 1.065 1.027 1.065 1.065 1.075 78,166 1.0714 0.00%
2002-06-25 0 2.775 2.775 2.800 2.775 2.825 105,000 291,550 2.7767 1.065 1.065 1.075 1.065 1.084 273,582 1.0657 -0.89%
2002-06-24 0 2.800 2.750 2.800 2.775 2.800 20,000 55,950 2.7975 1.075 1.055 1.075 1.065 1.075 52,111 1.0737 1.82%
2002-06-21 0 2.750 2.750 2.775 2.750 2.750 2,000 5,500 2.7500 1.055 1.055 1.065 1.055 1.055 5,211 1.0554 0.00%
2002-06-20 0 2.750 2.750 2.800 2.750 2.750 40,000 110,000 2.7500 1.055 1.055 1.075 1.055 1.055 104,222 1.0554 -1.79%
2002-06-19 0 2.800 2.775 2.800 - - 0 0 - 1.075 1.065 1.075 - - 0 - -0.88%
2002-06-18 0 2.825 2.800 2.825 2.825 2.825 20,000 56,500 2.8250 1.084 1.075 1.084 1.084 1.084 52,111 1.0842 0.89%
2002-06-17 0 2.800 2.750 2.800 2.750 2.800 21,600 60,190 2.7866 1.075 1.055 1.075 1.055 1.075 56,280 1.0695 -0.88%
2002-06-14 0 2.825 2.825 2.850 2.825 2.850 21,600 61,035 2.8257 1.084 1.084 1.094 1.084 1.094 56,280 1.0845 -0.88%
2002-06-13 0 2.850 2.850 2.900 2.825 2.825 22,600 63,845 2.8250 1.094 1.094 1.113 1.084 1.084 58,885 1.0842 1.79%
2002-06-12 0 2.800 2.925 2.950 2.800 2.900 13,000 37,400 2.8769 1.075 1.123 1.132 1.075 1.113 33,872 1.1042 -4.27%
2002-06-11 0 2.925 2.900 2.925 2.900 2.925 55,000 159,650 2.9027 1.123 1.113 1.123 1.113 1.123 143,305 1.1141 0.86%
2002-06-10 0 2.900 2.900 2.950 2.900 2.975 65,000 189,500 2.9154 1.113 1.113 1.132 1.113 1.142 169,361 1.1189 -2.52%
2002-06-07 0 2.975 2.925 2.975 2.900 3.000 165,600 489,360 2.9551 1.142 1.123 1.142 1.113 1.151 431,478 1.1341 0.00%
2002-06-06 0 2.975 2.900 2.975 2.950 2.975 46,000 136,225 2.9614 1.142 1.113 1.142 1.132 1.142 119,855 1.1366 0.85%
2002-06-05 0 2.950 2.900 2.950 2.950 2.950 51,400 151,630 2.9500 1.132 1.113 1.132 1.132 1.132 133,925 1.1322 0.00%
2002-06-04 0 2.950 2.900 2.975 2.900 2.975 20,600 60,525 2.9381 1.132 1.113 1.142 1.113 1.142 53,674 1.1276 0.00%
2002-06-03 0 2.950 2.925 2.975 2.900 3.025 94,600 277,500 2.9334 1.132 1.123 1.142 1.113 1.161 246,485 1.1258 1.72%
2002-05-31 0 2.900 2.850 3.000 2.850 2.950 43,400 124,730 2.8740 1.113 1.094 1.151 1.094 1.132 113,081 1.1030 1.75%
2002-05-30 0 2.850 2.850 2.900 2.825 2.950 44,000 125,685 2.8565 1.094 1.094 1.113 1.084 1.132 114,644 1.0963 -1.72%
2002-05-29 0 2.900 2.900 3.000 2.900 2.975 134,316 397,341 2.9583 1.113 1.113 1.151 1.113 1.142 349,967 1.1354 -2.52%
2002-05-28 0 2.975 2.975 3.000 2.900 2.975 130,200 384,445 2.9527 1.142 1.142 1.151 1.113 1.142 339,242 1.1332 1.71%
2002-05-27 0 2.925 2.900 2.925 2.900 2.925 91,200 266,385 2.9209 1.123 1.113 1.123 1.113 1.123 237,626 1.1210 0.00%
2002-05-24 0 2.925 2.875 2.925 2.850 2.950 255,770 741,341 2.8985 1.123 1.103 1.123 1.094 1.132 666,421 1.1124 4.46%
2002-05-23 0 2.800 2.800 2.900 2.750 2.850 50,000 140,755 2.8151 1.075 1.075 1.113 1.055 1.094 130,277 1.0804 -3.45%
2002-05-22 0 2.900 2.850 2.900 2.900 2.900 2,000 5,800 2.9000 1.113 1.094 1.113 1.113 1.113 5,211 1.1130 1.75%
2002-05-21 0 2.850 2.850 2.900 2.850 2.900 145,200 419,030 2.8859 1.094 1.094 1.113 1.094 1.113 378,325 1.1076 -1.72%
2002-05-17 0 2.900 2.875 2.900 2.825 2.950 235,400 676,055 2.8719 1.113 1.103 1.113 1.084 1.132 613,346 1.1022 3.57%
2002-05-16 0 2.800 2.775 2.825 2.800 2.825 77,000 216,600 2.8130 1.075 1.065 1.084 1.075 1.084 200,627 1.0796 0.00%
2002-05-15 0 2.800 2.775 2.825 2.800 2.875 96,400 272,540 2.8272 1.075 1.065 1.084 1.075 1.103 251,175 1.0851 -1.75%
2002-05-14 0 2.850 2.825 2.850 2.800 2.875 17,437 49,542 2.8412 1.094 1.084 1.094 1.075 1.103 45,433 1.0904 0.88%
2002-05-13 0 2.825 2.825 2.875 2.825 2.900 71,000 202,365 2.8502 1.084 1.084 1.103 1.084 1.113 184,994 1.0939 0.89%
2002-05-10 0 2.800 2.800 2.850 2.800 2.800 91,200 255,360 2.8000 1.075 1.075 1.094 1.075 1.075 237,626 1.0746 0.00%
2002-05-09 0 2.800 2.750 2.800 2.775 2.800 106,800 298,690 2.7967 1.075 1.055 1.075 1.065 1.075 278,272 1.0734 0.90%
2002-05-08 0 2.775 2.775 2.800 2.750 2.775 60,200 166,425 2.7645 1.065 1.065 1.075 1.055 1.065 156,854 1.0610 0.91%
2002-05-07 0 2.750 2.750 2.800 2.725 2.750 52,000 142,950 2.7490 1.055 1.055 1.075 1.046 1.055 135,488 1.0551 0.00%
2002-05-06 0 2.750 2.750 2.800 2.750 2.750 133,400 367,350 2.7537 1.055 1.055 1.075 1.055 1.055 347,580 1.0569 -1.79%
2002-05-03 0 2.800 2.775 2.800 2.750 2.800 92,600 256,940 2.7747 1.075 1.065 1.075 1.055 1.075 241,274 1.0649 0.00%
2002-05-02 0 2.800 2.775 2.800 2.750 2.850 70,200 195,020 2.7781 1.075 1.065 1.075 1.055 1.094 182,909 1.0662 -1.75%
2002-04-30 0 2.850 2.825 2.850 2.775 2.850 56,000 156,875 2.8013 1.094 1.084 1.094 1.065 1.094 145,911 1.0751 0.00%
2002-04-29 0 2.850 2.825 2.850 2.775 2.850 104,000 291,160 2.7996 1.094 1.084 1.094 1.065 1.094 270,977 1.0745 0.00%
2002-04-26 0 2.850 2.850 2.875 2.750 2.900 70,797 200,882 2.8374 1.094 1.094 1.103 1.055 1.113 184,465 1.0890 0.00%
2002-04-25 0 2.850 2.825 2.850 2.700 2.950 164,400 466,160 2.8355 1.094 1.084 1.094 1.036 1.132 428,352 1.0883 0.21%
2002-04-24 0 3.000 2.950 3.000 2.950 3.100 525,000 1,589,420 3.0275 1.092 1.073 1.092 1.073 1.128 1,442,939 1.1015 0.84%
2002-04-23 0 2.975 2.925 2.975 2.900 3.000 182,600 537,495 2.9436 1.082 1.064 1.082 1.055 1.092 501,868 1.0710 2.59%
2002-04-22 0 2.900 2.850 2.900 2.825 2.900 208,000 595,505 2.8630 1.055 1.037 1.055 1.028 1.055 571,679 1.0417 3.57%
2002-04-19 0 2.800 2.775 2.825 2.800 2.825 28,200 79,460 2.8177 1.019 1.010 1.028 1.019 1.028 77,506 1.0252 0.00%
2002-04-18 0 2.800 2.800 2.825 2.800 2.850 11,000 30,850 2.8045 1.019 1.019 1.028 1.019 1.037 30,233 1.0204 -0.88%
2002-04-17 0 2.825 2.825 2.850 2.825 2.850 21,000 59,475 2.8321 1.028 1.028 1.037 1.028 1.037 57,718 1.0304 2.73%
2002-04-16 0 2.750 2.750 2.800 2.750 2.850 68,200 193,210 2.8330 1.001 1.001 1.019 1.001 1.037 187,445 1.0308 -1.79%
2002-04-15 0 2.800 2.750 2.800 2.750 2.800 64,800 179,640 2.7722 1.019 1.001 1.019 1.001 1.019 178,100 1.0086 1.82%
2002-04-12 0 2.750 2.750 2.800 2.700 2.725 22,000 59,900 2.7227 1.001 1.001 1.019 0.982 0.991 60,466 0.9906 0.00%
2002-04-11 0 2.750 2.750 2.850 2.725 2.775 178,400 489,225 2.7423 1.001 1.001 1.037 0.991 1.010 490,324 0.9978 0.00%
2002-04-10 0 2.750 2.750 2.800 2.750 2.775 96,000 265,000 2.7604 1.001 1.001 1.019 1.001 1.010 263,852 1.0044 -0.90%
2002-04-09 0 2.775 2.775 2.800 2.750 2.825 122,000 340,000 2.7869 1.010 1.010 1.019 1.001 1.028 335,312 1.0140 -0.89%
2002-04-08 0 2.800 2.800 2.950 2.750 2.875 124,000 348,720 2.8123 1.019 1.019 1.073 1.001 1.046 340,808 1.0232 -2.61%
2002-04-04 0 2.875 2.850 2.875 2.875 2.900 53,000 152,800 2.8830 1.046 1.037 1.046 1.046 1.055 145,668 1.0490 -1.71%
2002-04-03 0 2.925 2.875 2.925 2.950 2.950 1,600 4,720 2.9500 1.064 1.046 1.064 1.073 1.073 4,398 1.0733 -0.85%
2002-04-02 0 2.950 2.850 2.975 2.800 2.975 101,400 293,360 2.8931 1.073 1.037 1.082 1.019 1.082 278,693 1.0526 3.51%
2002-03-28 0 2.850 2.825 2.850 2.750 2.875 128,800 363,900 2.8253 1.037 1.028 1.037 1.001 1.046 354,001 1.0280 2.70%
2002-03-27 0 2.775 2.750 2.800 2.750 2.875 149,600 417,580 2.7913 1.010 1.001 1.019 1.001 1.046 411,169 1.0156 0.91%
2002-03-26 0 2.750 2.700 2.750 2.725 2.800 141,800 389,700 2.7482 1.001 0.982 1.001 0.991 1.019 389,731 0.9999 -1.79%
2002-03-25 0 2.800 2.700 2.800 2.450 2.950 744,800 1,989,545 2.6712 1.019 0.982 1.019 0.891 1.073 2,047,049 0.9719 -8.20%
2002-03-22 0 3.050 3.025 3.075 2.950 3.250 768,200 2,349,655 3.0587 1.110 1.101 1.119 1.073 1.182 2,111,363 1.1129 -6.15%
2002-03-21 0 3.250 3.250 3.350 3.200 3.400 200,000 658,625 3.2931 1.182 1.182 1.219 1.164 1.237 549,691 1.1982 -7.80%
2002-03-20 0 3.525 3.500 3.525 3.500 3.525 30,400 106,660 3.5086 1.283 1.273 1.283 1.273 1.283 83,553 1.2766 0.00%
2002-03-19 0 3.525 3.500 3.525 3.500 3.575 82,600 291,760 3.5322 1.283 1.273 1.283 1.273 1.301 227,022 1.2852 2.17%
2002-03-18 0 3.450 3.450 3.475 3.400 3.450 70,200 240,550 3.4266 1.255 1.255 1.264 1.237 1.255 192,942 1.2468 0.73%
2002-03-15 0 3.425 3.425 3.475 3.425 3.450 32,000 110,090 3.4403 1.246 1.246 1.264 1.246 1.255 87,951 1.2517 0.00%
2002-03-14 0 3.425 3.425 3.475 3.425 3.450 62,200 214,410 3.4471 1.246 1.246 1.264 1.246 1.255 170,954 1.2542 -0.72%
2002-03-13 0 3.450 3.425 3.450 3.425 3.500 40,110 139,033 3.4663 1.255 1.246 1.255 1.246 1.273 110,241 1.2612 -0.72%
2002-03-12 0 3.475 3.450 3.475 3.375 3.475 130,200 445,325 3.4203 1.264 1.255 1.264 1.228 1.264 357,849 1.2444 2.21%
2002-03-11 0 3.400 3.375 3.425 3.300 3.450 267,200 902,525 3.3777 1.237 1.228 1.246 1.201 1.255 734,387 1.2289 3.03%
2002-03-08 0 3.300 3.275 3.425 3.275 3.400 60,800 204,195 3.3585 1.201 1.192 1.246 1.192 1.237 167,106 1.2219 0.76%
2002-03-07 0 3.275 3.275 3.350 3.250 3.350 120,200 393,740 3.2757 1.192 1.192 1.219 1.182 1.219 330,364 1.1918 -2.24%
2002-03-06 0 3.350 3.350 3.450 3.300 3.400 75,600 252,090 3.3345 1.219 1.219 1.255 1.201 1.237 207,783 1.2132 1.52%
2002-03-05 0 3.300 3.300 3.325 3.300 3.350 103,600 342,825 3.3091 1.201 1.201 1.210 1.201 1.219 284,740 1.2040 -2.94%
2002-03-04 0 3.400 3.375 3.475 3.400 3.400 6,732 22,876 3.3981 1.237 1.228 1.264 1.237 1.237 18,503 1.2364 -1.45%
2002-03-01 0 3.450 3.325 3.450 3.475 3.475 6,800 23,630 3.4750 1.255 1.210 1.255 1.264 1.264 18,689 1.2643 0.00%
2002-02-28 0 3.450 3.275 3.450 3.300 3.450 16,000 53,250 3.3281 1.255 1.192 1.255 1.201 1.255 43,975 1.2109 0.00%
2002-02-27 0 3.450 3.375 3.500 - - 0 0 - 1.255 1.228 1.273 - - 0 - 0.00%
2002-02-26 0 3.450 3.450 3.500 - - 0 0 - 1.255 1.255 1.273 - - 0 - 0.00%
2002-02-25 0 3.450 3.300 3.450 3.450 3.450 11,400 39,330 3.4500 1.255 1.201 1.255 1.255 1.255 31,332 1.2553 0.00%
2002-02-22 0 3.450 3.450 3.550 3.400 3.525 40,200 137,955 3.4317 1.255 1.255 1.292 1.237 1.283 110,488 1.2486 2.22%
2002-02-21 0 3.375 3.375 3.500 3.375 3.500 4,000 13,750 3.4375 1.228 1.228 1.273 1.228 1.273 10,994 1.2507 -3.57%
2002-02-20 0 3.500 3.325 3.525 3.500 3.500 15,000 52,500 3.5000 1.273 1.210 1.283 1.273 1.273 41,227 1.2734 0.72%
2002-02-19 0 3.475 3.400 3.500 3.475 3.475 35,000 121,625 3.4750 1.264 1.237 1.273 1.264 1.264 96,196 1.2643 0.00%
2002-02-18 0 3.475 3.350 3.475 3.250 3.475 22,000 73,725 3.3511 1.264 1.219 1.264 1.182 1.264 60,466 1.2193 3.73%
2002-02-15 0 3.350 3.300 3.350 3.300 3.350 55,000 184,000 3.3455 1.219 1.201 1.219 1.201 1.219 151,165 1.2172 0.00%
2002-02-11 0 3.350 3.300 3.350 3.300 3.350 10,200 34,160 3.3490 1.219 1.201 1.219 1.201 1.219 28,034 1.2185 3.08%
2002-02-08 0 3.250 3.250 3.450 3.250 3.250 21,694 70,487 3.2491 1.182 1.182 1.255 1.182 1.182 59,625 1.1822 -2.99%
2002-02-07 0 3.350 3.250 3.350 3.350 3.400 50,000 168,500 3.3700 1.219 1.182 1.219 1.219 1.237 137,423 1.2261 0.00%
2002-02-06 0 3.350 3.250 3.350 3.250 3.350 24,000 78,400 3.2667 1.219 1.182 1.219 1.182 1.219 65,963 1.1885 0.00%
2002-02-05 0 3.350 3.275 3.350 3.350 3.400 18,600 61,340 3.2978 1.219 1.192 1.219 1.219 1.237 51,121 1.1999 -1.47%
2002-02-04 0 3.400 3.300 3.400 3.400 3.400 10,000 34,000 3.4000 1.237 1.201 1.237 1.237 1.237 27,485 1.2371 0.00%
2002-02-01 0 3.400 3.350 3.400 3.400 3.400 44,000 149,600 3.4000 1.237 1.219 1.237 1.237 1.237 120,932 1.2371 0.00%
2002-01-31 0 3.400 3.300 3.400 3.300 3.400 17,200 58,450 3.3983 1.237 1.201 1.237 1.201 1.237 47,273 1.2364 2.26%
2002-01-30 0 3.325 3.325 3.400 3.300 3.400 26,000 87,800 3.3769 1.210 1.210 1.237 1.201 1.237 71,460 1.2287 -5.00%
2002-01-29 0 3.500 3.400 3.500 3.500 3.500 10,000 35,000 3.5000 1.273 1.237 1.273 1.273 1.273 27,485 1.2734 0.00%
2002-01-28 0 3.500 3.250 3.500 3.300 3.500 31,000 106,950 3.4500 1.273 1.182 1.273 1.201 1.273 85,202 1.2553 1.45%
2002-01-25 0 3.450 3.350 3.450 3.450 3.450 6,000 20,700 3.4500 1.255 1.219 1.255 1.255 1.255 16,491 1.2553 -1.43%
2002-01-24 0 3.500 3.350 3.500 3.450 3.500 102,200 353,045 3.4545 1.273 1.219 1.273 1.255 1.273 280,892 1.2569 4.48%
2002-01-23 0 3.350 3.350 3.425 3.300 3.350 9,000 29,950 3.3278 1.219 1.219 1.246 1.201 1.219 24,736 1.2108 0.00%
2002-01-22 0 3.350 3.300 3.400 - - 0 0 - 1.219 1.201 1.237 - - 0 - 0.00%
2002-01-21 0 3.350 3.250 3.400 3.350 3.350 15,000 50,250 3.3500 1.219 1.182 1.237 1.219 1.219 41,227 1.2189 -1.47%
2002-01-18 0 3.400 3.300 3.400 3.400 3.400 20,000 68,000 3.4000 1.237 1.201 1.237 1.237 1.237 54,969 1.2371 -1.45%
2002-01-17 0 3.450 3.325 3.450 3.400 3.475 23,400 80,555 3.4425 1.255 1.210 1.255 1.237 1.264 64,314 1.2525 -0.72%
2002-01-16 0 3.475 3.200 3.475 - - 0 0 - 1.264 1.164 1.264 - - 0 - 0.00%
2002-01-15 0 3.475 3.300 3.475 3.475 3.500 3,000 10,450 3.4833 1.264 1.201 1.264 1.264 1.273 8,245 1.2674 -0.71%
2002-01-14 0 3.500 3.200 3.500 3.200 3.500 40,000 133,850 3.3463 1.273 1.164 1.273 1.164 1.273 109,938 1.2175 1.45%
2002-01-11 0 3.450 3.425 3.450 3.425 3.450 16,000 55,050 3.4406 1.255 1.246 1.255 1.246 1.255 43,975 1.2518 0.73%
2002-01-10 0 3.425 3.425 3.450 3.425 3.450 21,000 72,175 3.4369 1.246 1.246 1.255 1.246 1.255 57,718 1.2505 -0.72%
2002-01-09 0 3.450 3.400 3.450 3.450 3.450 3,000 10,350 3.4500 1.255 1.237 1.255 1.255 1.255 8,245 1.2553 0.00%
2002-01-08 0 3.450 3.425 3.500 3.450 3.450 29,000 100,050 3.4500 1.255 1.246 1.273 1.255 1.255 79,705 1.2553 0.73%
2002-01-07 0 3.425 3.400 3.425 3.400 3.500 28,000 96,100 3.4321 1.246 1.237 1.246 1.237 1.273 76,957 1.2488 0.74%
2002-01-04 0 3.400 3.300 3.500 3.400 3.400 1,000 3,400 3.4000 1.237 1.201 1.273 1.237 1.237 2,748 1.2371 0.00%
2002-01-03 0 3.400 3.250 3.450 - - 0 0 - 1.237 1.182 1.255 - - 0 - 0.00%
2002-01-02 0 3.400 3.375 3.450 3.400 3.400 19,000 64,600 3.4000 1.237 1.228 1.255 1.237 1.237 52,221 1.2371 0.74%
2001-12-31 0 3.375 3.375 3.475 3.375 3.375 600 2,025 3.3750 1.228 1.228 1.264 1.228 1.228 1,649 1.2280 0.00%
2001-12-28 0 3.375 3.375 3.400 3.375 3.375 1,000 3,375 3.3750 1.228 1.228 1.237 1.228 1.228 2,748 1.2280 0.75%
2001-12-27 0 3.350 3.350 3.425 3.350 3.350 2,000 6,700 3.3500 1.219 1.219 1.246 1.219 1.219 5,497 1.2189 0.00%
2001-12-24 0 3.350 - - - - 0 0 - 1.219 - - - - 0 - 0.00%
2001-12-21 0 3.350 3.300 3.425 3.300 3.400 35,400 118,570 3.3494 1.219 1.201 1.246 1.201 1.237 97,295 1.2187 -2.19%
2001-12-20 0 3.425 3.400 3.425 3.400 3.425 15,600 53,415 3.4240 1.246 1.237 1.246 1.237 1.246 42,876 1.2458 1.48%
2001-12-19 0 3.375 3.350 3.400 - - 0 0 - 1.228 1.219 1.237 - - 0 - 0.00%
2001-12-18 0 3.375 3.350 3.400 3.350 3.400 48,000 161,550 3.3656 1.228 1.219 1.237 1.219 1.237 131,926 1.2246 -0.74%
2001-12-17 0 3.400 3.350 3.400 3.400 3.400 59,000 200,600 3.4000 1.237 1.219 1.237 1.237 1.237 162,159 1.2371 0.00%
2001-12-14 0 3.400 3.350 3.450 3.400 3.450 59,200 201,300 3.4003 1.237 1.219 1.255 1.237 1.255 162,709 1.2372 0.00%
2001-12-13 0 3.400 3.400 3.450 3.400 3.450 30,000 102,500 3.4167 1.237 1.237 1.255 1.237 1.255 82,454 1.2431 -1.45%
2001-12-12 0 3.450 3.400 3.500 3.450 3.500 16,000 55,500 3.4688 1.255 1.237 1.273 1.255 1.273 43,975 1.2621 -1.43%
2001-12-11 0 3.500 3.450 3.500 - - 0 0 - 1.273 1.255 1.273 - - 0 - 0.00%
2001-12-10 0 3.500 3.450 3.500 3.500 3.500 23,400 81,900 3.5000 1.273 1.255 1.273 1.273 1.273 64,314 1.2734 1.45%
2001-12-07 0 3.450 3.400 3.450 3.450 3.450 45,400 156,630 3.4500 1.255 1.237 1.255 1.255 1.255 124,780 1.2553 0.00%
2001-12-06 0 3.450 3.450 3.500 3.450 3.450 21,000 73,825 3.5155 1.255 1.255 1.273 1.255 1.255 57,718 1.2791 -1.43%
2001-12-05 0 3.500 3.500 3.550 3.500 3.550 78,600 278,150 3.5388 1.273 1.273 1.292 1.273 1.292 216,029 1.2876 -1.41%
2001-12-04 0 3.550 3.350 3.550 3.500 3.550 31,000 109,790 3.5416 1.292 1.219 1.292 1.273 1.292 85,202 1.2886 1.43%
2001-12-03 0 3.500 3.400 3.500 3.475 3.525 26,540 92,715 3.4934 1.273 1.237 1.273 1.264 1.283 72,944 1.2710 1.45%
2001-11-30 0 3.450 3.450 3.500 3.450 3.475 46,200 159,940 3.4619 1.255 1.255 1.273 1.255 1.264 126,979 1.2596 -0.72%
2001-11-29 0 3.475 3.375 3.475 3.475 3.475 6,400 22,240 3.4750 1.264 1.228 1.264 1.264 1.264 17,590 1.2643 0.72%
2001-11-28 0 3.450 3.350 3.450 3.350 3.450 50,000 171,500 3.4300 1.255 1.219 1.255 1.219 1.255 137,423 1.2480 1.47%
2001-11-27 0 3.400 3.400 3.475 3.400 3.475 12,000 41,550 3.4625 1.237 1.237 1.264 1.237 1.264 32,981 1.2598 -2.16%
2001-11-26 0 3.475 3.350 3.475 3.400 3.500 20,000 69,425 3.4713 1.264 1.219 1.264 1.237 1.273 54,969 1.2630 2.21%
2001-11-23 0 3.400 3.400 3.600 3.250 3.400 87,800 291,540 3.3205 1.237 1.237 1.310 1.182 1.237 241,314 1.2081 3.03%
2001-11-22 0 3.300 3.300 3.350 3.300 3.350 25,000 82,750 3.3100 1.201 1.201 1.219 1.201 1.219 68,711 1.2043 1.54%
2001-11-21 0 3.250 3.250 3.300 3.150 3.200 5,777 18,412 3.1871 1.182 1.182 1.201 1.146 1.164 15,878 1.1596 0.00%
2001-11-20 0 3.250 3.250 3.400 3.250 3.300 30,000 98,000 3.2667 1.182 1.182 1.237 1.182 1.201 82,454 1.1885 0.00%
2001-11-19 0 3.250 3.250 3.300 3.250 3.250 4,000 13,000 3.2500 1.182 1.182 1.201 1.182 1.182 10,994 1.1825 0.00%
2001-11-16 0 3.250 3.225 3.325 3.250 3.250 40,000 130,000 3.2500 1.182 1.173 1.210 1.182 1.182 109,938 1.1825 -2.26%
2001-11-15 0 3.325 3.300 3.325 3.325 3.325 46,000 152,950 3.3250 1.210 1.201 1.210 1.210 1.210 126,429 1.2098 2.31%
2001-11-14 0 3.250 3.250 3.300 3.200 3.200 10,000 32,000 3.2000 1.182 1.182 1.201 1.164 1.164 27,485 1.1643 0.00%
2001-11-13 0 3.250 3.250 3.350 3.250 3.325 30,000 98,625 3.2875 1.182 1.182 1.219 1.182 1.210 82,454 1.1961 -2.26%
2001-11-12 0 3.325 3.250 3.325 3.300 3.325 76,000 251,050 3.3033 1.210 1.182 1.210 1.201 1.210 208,883 1.2019 2.31%
2001-11-09 0 3.250 3.200 3.275 3.250 3.250 20,000 65,000 3.2500 1.182 1.164 1.192 1.182 1.182 54,969 1.1825 -1.52%
2001-11-08 0 3.300 3.200 3.300 3.250 3.300 25,000 81,500 3.2600 1.201 1.164 1.201 1.182 1.201 68,711 1.1861 3.12%
2001-11-07 0 3.200 3.200 3.300 3.200 3.325 32,000 102,650 3.2078 1.164 1.164 1.201 1.164 1.210 87,951 1.1671 0.00%
2001-11-06 0 3.200 3.200 3.300 - - 0 0 - 1.164 1.164 1.201 - - 0 - 0.00%
2001-11-05 0 3.200 3.200 3.300 3.200 3.300 45,000 146,810 3.2624 1.164 1.164 1.201 1.164 1.201 123,680 1.1870 0.00%
2001-11-02 0 3.200 3.200 3.300 3.200 3.200 5,000 16,000 3.2000 1.164 1.164 1.201 1.164 1.164 13,742 1.1643 -3.03%
2001-11-01 0 3.300 3.200 3.300 3.300 3.300 10,000 33,000 3.3000 1.201 1.164 1.201 1.201 1.201 27,485 1.2007 0.00%
2001-10-31 0 3.300 3.200 3.300 3.150 3.300 30,000 95,250 3.1750 1.201 1.164 1.201 1.146 1.201 82,454 1.1552 1.54%
2001-10-30 0 3.250 3.250 3.300 3.200 3.300 38,000 123,600 3.2526 1.182 1.182 1.201 1.164 1.201 104,441 1.1834 -1.52%
2001-10-29 0 3.300 3.175 3.300 3.300 3.300 2,000 6,600 3.3000 1.201 1.155 1.201 1.201 1.201 5,497 1.2007 0.00%
2001-10-26 0 3.300 3.275 3.300 3.250 3.300 64,000 210,200 3.2844 1.201 1.192 1.201 1.182 1.201 175,901 1.1950 1.54%
2001-10-24 0 3.250 3.250 3.300 - - 0 0 - 1.182 1.182 1.201 - - 0 - 0.78%
2001-10-23 0 3.225 3.200 3.325 - - 0 0 - 1.173 1.164 1.210 - - 0 - 0.00%
2001-10-22 0 3.225 3.225 3.250 3.200 3.200 58,000 185,600 3.2000 1.173 1.173 1.182 1.164 1.164 159,410 1.1643 -0.77%
2001-10-19 0 3.250 3.250 3.300 3.250 3.250 20,000 65,190 3.2595 1.182 1.182 1.201 1.182 1.182 54,969 1.1859 0.00%
2001-10-18 0 3.250 3.250 3.275 3.250 3.250 33,000 107,250 3.2500 1.182 1.182 1.192 1.182 1.182 90,699 1.1825 -1.52%
2001-10-17 0 3.300 3.275 3.300 3.250 3.300 29,200 95,760 3.2795 1.201 1.192 1.201 1.182 1.201 80,255 1.1932 1.54%
2001-10-16 0 3.250 3.250 3.275 3.250 3.300 7,000 23,050 3.2929 1.182 1.182 1.192 1.182 1.201 19,239 1.1981 1.56%
2001-10-15 0 3.200 3.200 3.275 3.200 3.300 30,719 99,419 3.2364 1.164 1.164 1.192 1.164 1.201 84,430 1.1775 -3.03%
2001-10-12 0 3.300 3.250 3.300 3.250 3.300 39,000 128,300 3.2897 1.201 1.182 1.201 1.182 1.201 107,190 1.1969 0.00%
2001-10-11 0 3.300 3.300 3.375 3.300 3.400 42,000 141,500 3.3690 1.201 1.201 1.228 1.201 1.237 115,435 1.2258 -1.49%
2001-10-10 0 3.350 3.350 - 3.300 3.350 23,200 76,760 3.3086 1.219 1.219 - 1.201 1.219 63,764 1.2038 3.08%
2001-10-09 0 3.250 3.200 3.300 3.200 3.250 45,000 144,750 3.2167 1.182 1.164 1.201 1.164 1.182 123,680 1.1704 -1.52%
2001-10-08 0 3.300 3.200 3.300 - - 0 0 - 1.201 1.164 1.201 - - 0 - 0.00%
2001-10-05 0 3.300 3.200 3.300 3.300 3.300 30,000 99,000 3.3000 1.201 1.164 1.201 1.201 1.201 82,454 1.2007 6.45%
2001-10-04 0 3.100 3.100 3.200 3.100 3.200 34,800 110,960 3.1885 1.128 1.128 1.164 1.128 1.164 95,646 1.1601 -6.06%
2001-10-03 0 3.300 3.100 3.300 3.050 3.300 48,932 153,064 3.1281 1.201 1.128 1.201 1.110 1.201 134,487 1.1381 6.45%
2001-09-28 0 3.100 3.100 3.200 3.050 3.100 53,800 165,810 3.0820 1.128 1.128 1.164 1.110 1.128 147,867 1.1213 0.00%
2001-09-27 0 3.100 3.050 3.100 3.100 3.100 20,000 62,000 3.1000 1.128 1.110 1.128 1.128 1.128 54,969 1.1279 3.33%
2001-09-26 0 3.000 2.900 3.100 3.000 3.000 1,000 3,000 3.0000 1.092 1.055 1.128 1.092 1.092 2,748 1.0915 0.00%
2001-09-25 0 3.000 2.925 3.000 3.000 3.100 42,600 131,610 3.0894 1.092 1.064 1.092 1.092 1.128 117,084 1.1241 0.00%
2001-09-24 0 3.000 2.800 3.000 2.800 3.100 27,000 78,200 2.8963 1.092 1.019 1.092 1.019 1.128 74,208 1.0538 -3.23%
2001-09-21 0 3.100 3.100 3.150 2.900 3.000 40,800 120,620 2.9564 1.128 1.128 1.146 1.055 1.092 112,137 1.0756 0.00%
2001-09-20 0 3.100 3.100 3.175 3.100 3.200 32,105 101,376 3.1576 1.128 1.128 1.155 1.128 1.164 88,239 1.1489 -0.51%
2001-09-19 0 3.350 3.350 3.400 3.300 3.400 218,000 731,545 3.3557 1.134 1.134 1.151 1.117 1.151 644,156 1.1357 3.08%
2001-09-18 0 3.250 3.250 3.300 3.225 3.400 129,000 429,825 3.3320 1.100 1.100 1.117 1.091 1.151 381,175 1.1276 1.56%
2001-09-17 0 3.200 3.200 3.400 3.200 3.400 152,400 499,040 3.2745 1.083 1.083 1.151 1.083 1.151 450,318 1.1082 -8.57%
2001-09-14 0 3.500 3.475 3.525 3.450 3.575 48,000 167,375 3.4870 1.184 1.176 1.193 1.168 1.210 141,833 1.1801 -2.10%
2001-09-13 0 3.575 3.500 3.575 3.300 3.600 45,400 159,620 3.5159 1.210 1.184 1.210 1.117 1.218 134,150 1.1899 5.15%
2001-09-12 0 3.400 3.300 3.400 3.300 3.550 142,400 481,160 3.3789 1.151 1.117 1.151 1.117 1.201 420,770 1.1435 -6.21%
2001-09-11 0 3.625 3.625 3.650 3.550 3.625 39,000 140,025 3.5904 1.227 1.227 1.235 1.201 1.227 115,239 1.2151 0.69%
2001-09-10 0 3.600 3.575 3.600 3.550 3.600 44,000 158,050 3.5920 1.218 1.210 1.218 1.201 1.218 130,013 1.2156 3.60%
2001-09-07 0 3.475 3.450 3.550 3.475 3.600 85,000 300,705 3.5377 1.176 1.168 1.201 1.176 1.218 251,162 1.1973 -3.47%
2001-09-06 0 3.600 3.600 3.700 3.600 3.750 76,400 278,980 3.6516 1.218 1.218 1.252 1.218 1.269 225,750 1.2358 -6.49%
2001-09-05 0 3.850 3.750 3.850 3.750 3.850 16,000 60,450 3.7781 1.303 1.269 1.303 1.269 1.303 47,278 1.2786 0.00%
2001-09-04 0 3.850 3.850 3.900 3.850 3.900 68,800 265,210 3.8548 1.303 1.303 1.320 1.303 1.320 203,293 1.3046 0.00%
2001-09-03 0 3.850 3.825 - 3.800 3.850 104,000 396,575 3.8132 1.303 1.294 - 1.286 1.303 307,304 1.2905 2.67%
2001-08-31 0 3.750 3.750 3.825 3.750 3.750 2,000 7,500 3.7500 1.269 1.269 1.294 1.269 1.269 5,910 1.2691 0.00%
2001-08-30 0 3.750 3.750 3.800 3.750 3.800 30,000 113,800 3.7933 1.269 1.269 1.286 1.269 1.286 88,645 1.2838 -1.32%
2001-08-29 0 3.800 3.750 3.800 - - 4,000 15,000 3.7500 1.286 1.269 1.286 - - 11,819 1.2691 0.00%
2001-08-28 0 3.800 3.750 3.800 3.750 3.800 32,400 121,720 3.7568 1.286 1.269 1.286 1.269 1.286 95,737 1.2714 1.33%
2001-08-27 0 3.750 3.750 3.775 3.750 3.750 14,000 52,500 3.7500 1.269 1.269 1.278 1.269 1.269 41,368 1.2691 0.67%
2001-08-24 0 3.725 3.725 3.800 3.700 3.775 27,000 100,725 3.7306 1.261 1.261 1.286 1.252 1.278 79,781 1.2625 -1.32%
2001-08-23 0 3.775 3.750 3.775 3.750 3.775 39,000 147,275 3.7763 1.278 1.269 1.278 1.269 1.278 115,239 1.2780 0.67%
2001-08-22 0 3.750 3.750 3.825 3.750 3.750 4,000 15,000 3.7500 1.269 1.269 1.294 1.269 1.269 11,819 1.2691 -1.96%
2001-08-21 0 3.825 3.750 3.825 3.825 3.850 45,600 174,685 3.8308 1.294 1.269 1.294 1.294 1.303 134,741 1.2965 2.00%
2001-08-20 0 3.750 3.700 3.875 - - 0 0 - 1.269 1.252 1.311 - - 0 - 0.00%
2001-08-17 0 3.750 3.700 3.825 3.750 3.875 26,000 97,750 3.7596 1.269 1.252 1.294 1.269 1.311 76,826 1.2724 -1.96%
2001-08-16 0 3.825 3.750 3.825 3.825 3.825 400 1,530 3.8250 1.294 1.269 1.294 1.294 1.294 1,182 1.2945 2.00%
2001-08-15 0 3.750 3.725 3.825 3.750 3.825 24,000 90,825 3.7844 1.269 1.261 1.294 1.269 1.294 70,916 1.2807 -0.66%
2001-08-14 0 3.775 3.725 3.825 3.775 3.825 38,200 144,790 3.7903 1.278 1.261 1.294 1.278 1.294 112,875 1.2827 2.03%
2001-08-13 0 3.700 3.700 3.800 - - 0 0 - 1.252 1.252 1.286 - - 0 - 0.68%
2001-08-10 0 3.675 3.675 3.750 3.550 3.600 16,464 59,008 3.5841 1.244 1.244 1.269 1.201 1.218 48,649 1.2129 2.80%
2001-08-09 0 3.575 3.575 3.775 3.575 3.750 2,000 7,255 3.6275 1.210 1.210 1.278 1.210 1.269 5,910 1.2276 -3.38%
2001-08-08 0 3.700 3.700 3.800 3.700 3.800 27,000 100,700 3.7296 1.252 1.252 1.286 1.252 1.286 79,781 1.2622 0.00%
2001-08-07 0 3.700 3.650 3.800 3.650 3.725 48,000 176,950 3.6865 1.252 1.235 1.286 1.235 1.261 141,833 1.2476 -0.67%
2001-08-06 0 3.725 3.725 3.800 3.725 3.800 65,000 245,000 3.7692 1.261 1.261 1.286 1.261 1.286 192,065 1.2756 -1.97%
2001-08-03 0 3.800 3.775 3.800 3.800 3.850 52,800 201,650 3.8191 1.286 1.278 1.286 1.286 1.303 156,016 1.2925 -0.65%
2001-08-02 0 3.825 3.800 3.825 3.800 3.825 59,800 227,785 3.8091 1.294 1.286 1.294 1.286 1.294 176,700 1.2891 0.00%
2001-08-01 0 3.825 3.800 3.825 3.800 3.825 35,000 133,550 3.8157 1.294 1.286 1.294 1.286 1.294 103,420 1.2913 0.66%
2001-07-31 0 3.800 3.750 3.800 3.800 3.850 25,000 95,250 3.8100 1.286 1.269 1.286 1.286 1.303 73,871 1.2894 1.33%
2001-07-30 0 3.750 3.750 - - - 0 0 - 1.269 1.269 - - - 0 - 0.00%
2001-07-27 0 3.750 3.725 3.800 3.650 3.750 43,600 161,960 3.7147 1.269 1.261 1.286 1.235 1.269 128,831 1.2571 2.04%
2001-07-26 0 3.675 3.675 3.700 3.675 3.700 45,000 165,875 3.6861 1.244 1.244 1.252 1.244 1.252 132,968 1.2475 -0.68%
2001-07-24 0 3.700 3.650 3.800 3.650 3.700 40,000 147,500 3.6875 1.252 1.235 1.286 1.235 1.252 118,194 1.2480 0.68%
2001-07-23 0 3.675 3.675 3.700 3.650 3.675 84,600 309,125 3.6540 1.244 1.244 1.252 1.235 1.244 249,980 1.2366 0.00%
2001-07-20 0 3.675 3.650 3.700 3.650 3.750 41,200 152,075 3.6911 1.244 1.235 1.252 1.235 1.269 121,740 1.2492 0.68%
2001-07-19 0 3.650 3.650 3.700 3.650 3.700 86,000 316,400 3.6791 1.235 1.235 1.252 1.235 1.252 254,117 1.2451 -1.35%
2001-07-18 0 3.700 3.700 3.750 3.650 3.700 41,400 152,180 3.6758 1.252 1.252 1.269 1.235 1.252 122,331 1.2440 0.00%
2001-07-17 0 3.700 3.700 3.775 3.650 3.700 60,000 220,000 3.6667 1.252 1.252 1.278 1.235 1.252 177,291 1.2409 0.00%
2001-07-16 0 3.700 3.675 3.700 3.650 3.750 47,000 174,250 3.7074 1.252 1.244 1.252 1.235 1.269 138,878 1.2547 0.00%
2001-07-13 0 3.700 3.700 3.750 3.650 3.700 38,000 140,350 3.6934 1.252 1.252 1.269 1.235 1.252 112,284 1.2500 0.00%
2001-07-12 0 3.700 3.650 3.700 3.700 3.700 16,000 59,200 3.7000 1.252 1.235 1.252 1.252 1.252 47,278 1.2522 1.37%
2001-07-11 0 3.650 3.650 3.700 3.650 3.750 19,942 74,370 3.7293 1.235 1.235 1.252 1.235 1.269 58,926 1.2621 0.00%
2001-07-10 0 3.650 3.625 3.650 3.650 3.650 9,000 32,850 3.6500 1.235 1.227 1.235 1.235 1.235 26,594 1.2353 0.69%
2001-07-09 0 3.625 3.625 3.650 3.600 3.650 14,000 50,820 3.6300 1.227 1.227 1.235 1.218 1.235 41,368 1.2285 0.69%
2001-07-05 0 3.600 3.600 3.650 3.600 3.650 94,248 341,876 3.6274 1.218 1.218 1.235 1.218 1.235 278,488 1.2276 -1.37%
2001-07-04 0 3.650 3.650 3.675 3.650 3.650 23,000 83,950 3.6500 1.235 1.235 1.244 1.235 1.235 67,961 1.2353 0.69%
2001-07-03 0 3.625 3.600 3.650 3.625 3.650 23,000 83,450 3.6283 1.227 1.218 1.235 1.227 1.235 67,961 1.2279 0.69%
2001-06-29 0 3.600 3.600 3.650 3.600 3.700 38,000 139,000 3.6579 1.218 1.218 1.235 1.218 1.252 112,284 1.2379 -1.37%
2001-06-28 0 3.650 3.625 3.675 3.650 3.650 50,000 182,500 3.6500 1.235 1.227 1.244 1.235 1.235 147,742 1.2353 -1.35%
2001-06-27 0 3.700 3.625 3.700 3.600 3.700 37,000 135,610 3.6651 1.252 1.227 1.252 1.218 1.252 109,329 1.2404 2.78%
2001-06-26 0 3.600 3.575 3.650 3.600 3.750 132,000 481,230 3.6457 1.218 1.210 1.235 1.218 1.269 390,040 1.2338 0.70%
2001-06-22 0 3.575 3.550 3.575 3.575 3.600 85,000 304,875 3.5868 1.210 1.201 1.210 1.210 1.218 251,162 1.2139 0.00%
2001-06-21 0 3.575 3.575 3.600 3.575 3.600 87,000 313,000 3.5977 1.210 1.210 1.218 1.210 1.218 257,072 1.2176 -0.69%
2001-06-20 0 3.600 3.575 3.625 3.575 3.600 86,800 312,460 3.5998 1.218 1.210 1.227 1.210 1.218 256,481 1.2183 0.70%
2001-06-19 0 3.575 3.575 3.600 3.550 3.575 53,000 188,650 3.5594 1.210 1.210 1.218 1.201 1.210 156,607 1.2046 -0.69%
2001-06-18 0 3.600 3.575 3.625 3.600 3.625 114,400 412,050 3.6018 1.218 1.210 1.227 1.218 1.227 338,034 1.2190 -0.69%
2001-06-15 0 3.625 3.625 3.650 3.600 3.650 155,000 562,055 3.6262 1.227 1.227 1.235 1.218 1.235 458,001 1.2272 -0.68%
2001-06-14 0 3.650 3.625 3.650 3.625 3.700 156,000 568,575 3.6447 1.235 1.227 1.235 1.227 1.252 460,956 1.2335 1.39%
2001-06-13 0 3.600 3.600 3.700 3.600 3.700 107,600 392,760 3.6502 1.218 1.218 1.252 1.218 1.252 317,941 1.2353 -2.04%
2001-06-12 0 3.675 3.675 3.700 3.600 3.700 70,000 256,300 3.6614 1.244 1.244 1.252 1.218 1.252 206,839 1.2391 0.68%
2001-06-11 0 3.650 3.650 3.700 3.650 3.700 154,000 567,850 3.6873 1.235 1.235 1.252 1.235 1.252 455,046 1.2479 -1.35%
2001-06-08 0 3.700 3.650 3.700 3.650 3.700 171,200 633,190 3.6985 1.252 1.235 1.252 1.235 1.252 505,870 1.2517 1.37%
2001-06-07 0 3.650 3.625 3.650 3.600 3.650 175,600 638,115 3.6339 1.235 1.227 1.235 1.218 1.235 518,871 1.2298 0.69%
2001-06-06 0 3.625 3.625 3.675 3.625 3.725 159,000 585,575 3.6829 1.227 1.227 1.244 1.227 1.261 469,820 1.2464 -2.03%
2001-06-05 0 3.700 - 3.725 3.700 3.750 150,884 560,149 3.7124 1.252 - 1.261 1.252 1.269 445,839 1.2564 -1.33%
2001-06-04 0 3.750 3.725 3.750 3.750 3.800 93,000 350,500 3.7688 1.269 1.261 1.269 1.269 1.286 274,801 1.2755 -0.66%
2001-06-01 0 3.775 3.750 3.775 3.775 3.900 66,000 250,375 3.7936 1.278 1.269 1.278 1.278 1.320 195,020 1.2838 0.67%
2001-05-31 0 3.750 3.700 3.750 3.700 3.800 217,400 812,035 3.7352 1.269 1.252 1.269 1.252 1.286 642,383 1.2641 -1.32%
2001-05-30 0 3.800 3.775 3.800 3.800 3.900 146,600 558,625 3.8105 1.286 1.278 1.286 1.286 1.320 433,180 1.2896 -2.56%
2001-05-29 0 3.900 3.900 3.950 3.850 3.950 158,800 618,250 3.8933 1.320 1.320 1.337 1.303 1.337 469,229 1.3176 0.00%
2001-05-28 0 3.900 3.900 3.950 3.775 3.950 201,932 777,825 3.8519 1.320 1.320 1.337 1.278 1.337 596,678 1.3036 3.31%
2001-05-25 0 3.775 3.775 3.800 3.750 3.800 63,400 239,225 3.7733 1.278 1.278 1.286 1.269 1.286 187,337 1.2770 0.00%
2001-05-24 0 3.775 3.775 3.800 3.700 3.775 198,400 744,425 3.7521 1.278 1.278 1.286 1.252 1.278 586,241 1.2698 0.67%
2001-05-23 0 3.750 3.750 3.775 3.700 3.900 247,800 939,255 3.7904 1.269 1.269 1.278 1.252 1.320 732,211 1.2828 -3.87%
2001-05-22 0 4.525 4.500 4.525 4.350 4.550 963,600 4,283,365 4.4452 1.320 1.313 1.320 1.269 1.328 3,302,725 1.2969 4.02%
2001-05-21 0 4.350 4.350 4.375 4.300 4.375 470,600 2,049,135 4.3543 1.269 1.269 1.276 1.255 1.276 1,612,975 1.2704 1.16%
2001-05-18 0 4.300 4.300 4.325 4.275 4.400 374,600 1,613,470 4.3072 1.255 1.255 1.262 1.247 1.284 1,283,936 1.2567 -0.58%
2001-05-17 0 4.325 4.300 4.325 4.325 4.400 42,000 182,050 4.3345 1.262 1.255 1.262 1.262 1.284 143,954 1.2646 0.58%
2001-05-16 0 4.300 4.250 4.350 4.200 4.350 182,800 785,760 4.2985 1.255 1.240 1.269 1.225 1.269 626,544 1.2541 0.00%
2001-05-15 0 4.300 4.275 4.350 4.275 4.375 297,000 1,277,005 4.2997 1.255 1.247 1.269 1.247 1.276 1,017,963 1.2545 2.99%
2001-05-14 0 4.175 4.150 4.175 4.125 4.175 92,800 384,970 4.1484 1.218 1.211 1.218 1.204 1.218 318,071 1.2103 1.21%
2001-05-11 0 4.125 4.075 4.125 4.050 4.125 116,000 475,000 4.0948 1.204 1.189 1.204 1.182 1.204 397,588 1.1947 0.61%
2001-05-10 0 4.100 4.075 4.100 4.050 4.100 89,000 361,950 4.0669 1.196 1.189 1.196 1.182 1.196 305,046 1.1865 1.86%
2001-05-09 0 4.025 4.000 4.050 4.000 4.050 203,600 818,680 4.0210 1.174 1.167 1.182 1.167 1.182 697,836 1.1732 0.63%
2001-05-08 0 4.000 3.975 4.050 3.975 4.050 486,000 1,949,690 4.0117 1.167 1.160 1.182 1.160 1.182 1,665,758 1.1705 -1.23%
2001-05-07 0 4.050 4.025 4.075 4.050 4.075 86,000 348,325 4.0503 1.182 1.174 1.189 1.182 1.189 294,764 1.1817 0.00%
2001-05-04 0 4.050 4.025 4.050 4.000 4.050 266,065 1,073,102 4.0332 1.182 1.174 1.182 1.167 1.182 911,934 1.1767 -0.61%
2001-05-03 0 4.075 4.050 4.075 4.025 4.100 108,000 439,960 4.0737 1.189 1.182 1.189 1.174 1.196 370,168 1.1885 0.62%
2001-05-02 0 4.050 4.025 4.075 4.050 4.075 185,600 752,295 4.0533 1.182 1.174 1.189 1.182 1.189 636,141 1.1826 0.00%
2001-04-27 0 4.050 4.000 4.100 4.000 4.100 63,600 257,480 4.0484 1.182 1.167 1.196 1.167 1.196 217,988 1.1812 1.25%
2001-04-26 0 4.000 3.975 4.025 4.000 4.000 117,000 468,000 4.0000 1.167 1.160 1.174 1.167 1.167 401,016 1.1670 0.00%
2001-04-25 0 4.000 3.975 4.075 4.000 4.075 115,000 462,775 4.0241 1.167 1.160 1.189 1.167 1.189 394,161 1.1741 1.27%
2001-04-24 0 3.950 3.950 4.000 3.950 4.025 84,000 334,250 3.9792 1.152 1.152 1.167 1.152 1.174 287,909 1.1610 0.00%
2001-04-23 0 3.950 3.900 4.000 3.950 4.000 138,800 549,300 3.9575 1.152 1.138 1.167 1.152 1.167 475,735 1.1546 0.64%
2001-04-20 0 3.925 3.925 3.975 3.925 4.000 78,000 309,350 3.9660 1.145 1.145 1.160 1.145 1.167 267,344 1.1571 0.00%
2001-04-19 0 3.925 3.925 4.000 3.925 4.000 79,000 313,335 3.9663 1.145 1.145 1.167 1.145 1.167 270,771 1.1572 -0.63%
2001-04-18 0 3.950 3.950 4.050 3.950 4.000 84,000 334,400 3.9810 1.152 1.152 1.182 1.152 1.167 287,909 1.1615 -1.25%
2001-04-17 0 4.000 3.950 4.000 3.900 4.000 91,600 362,325 3.9555 1.167 1.152 1.167 1.138 1.167 313,958 1.1541 0.63%
2001-04-12 0 3.975 3.900 3.975 3.900 3.975 125,000 493,660 3.9493 1.160 1.138 1.160 1.138 1.160 428,436 1.1522 1.27%
2001-04-11 0 3.925 3.925 3.950 3.925 4.125 67,969 271,107 3.9887 1.145 1.145 1.152 1.145 1.204 232,963 1.1637 -1.88%
2001-04-10 0 4.000 3.925 4.000 3.875 4.025 32,800 131,175 3.9992 1.167 1.145 1.167 1.131 1.174 112,422 1.1668 2.56%
2001-04-09 0 3.900 3.900 4.000 3.900 4.000 23,000 91,000 3.9565 1.138 1.138 1.167 1.138 1.167 78,832 1.1544 -2.50%
2001-04-06 0 4.000 3.875 4.000 3.875 4.000 46,303 180,739 3.9034 1.167 1.131 1.167 1.131 1.167 158,703 1.1389 2.56%
2001-04-04 0 3.900 3.875 3.950 3.900 3.900 20,000 78,000 3.9000 1.138 1.131 1.152 1.138 1.138 68,550 1.1379 -0.64%
2001-04-03 0 3.925 3.875 3.950 3.900 4.025 128,654 505,650 3.9303 1.145 1.131 1.152 1.138 1.174 440,960 1.1467 -1.88%
2001-04-02 0 4.000 3.925 4.000 4.000 4.050 131,000 526,775 4.0212 1.167 1.145 1.167 1.167 1.182 449,001 1.1732 2.56%
2001-03-30 0 3.900 3.900 3.950 3.900 3.900 10,000 39,000 3.9000 1.138 1.138 1.152 1.138 1.138 34,275 1.1379 -1.27%
2001-03-29 0 3.950 3.900 3.950 3.950 3.950 2,000 7,900 3.9500 1.152 1.138 1.152 1.152 1.152 6,855 1.1524 1.28%
2001-03-28 0 3.900 3.875 3.900 3.900 3.975 154,000 603,225 3.9170 1.138 1.131 1.138 1.138 1.160 527,833 1.1428 -0.64%
2001-03-27 0 3.925 3.875 3.925 3.900 3.975 126,000 492,400 3.9079 1.145 1.131 1.145 1.138 1.160 431,863 1.1402 0.64%
2001-03-26 0 3.900 3.850 4.000 3.900 4.050 224,400 881,805 3.9296 1.138 1.123 1.167 1.138 1.182 769,128 1.1465 -1.27%
2001-03-23 0 3.950 3.875 3.950 3.850 3.950 101,000 393,950 3.9005 1.152 1.131 1.152 1.123 1.152 346,176 1.1380 1.94%
2001-03-22 0 3.875 3.875 3.925 3.850 3.925 140,616 549,991 3.9113 1.131 1.131 1.145 1.123 1.145 481,959 1.1412 -1.90%
2001-03-21 0 3.950 3.925 3.950 3.925 3.950 149,600 590,455 3.9469 1.152 1.145 1.152 1.145 1.152 512,752 1.1515 0.64%
2001-03-20 0 3.925 3.925 4.000 3.925 4.000 80,000 316,200 3.9525 1.145 1.145 1.167 1.145 1.167 274,199 1.1532 -1.88%
2001-03-19 0 4.000 3.900 4.050 4.000 4.100 105,000 424,725 4.0450 1.167 1.138 1.182 1.167 1.196 359,886 1.1802 0.00%
2001-03-16 0 4.000 3.975 4.000 3.950 4.000 67,000 267,150 3.9873 1.167 1.160 1.167 1.152 1.167 229,642 1.1633 1.27%
2001-03-15 0 3.950 3.925 4.050 3.900 4.000 103,200 406,270 3.9367 1.152 1.145 1.182 1.138 1.167 353,716 1.1486 -2.47%
2001-03-14 0 4.050 3.975 4.050 3.950 4.050 110,600 444,410 4.0182 1.182 1.160 1.182 1.152 1.182 379,080 1.1723 1.25%
2001-03-13 0 4.000 3.975 4.000 3.800 4.050 106,400 423,930 3.9843 1.167 1.160 1.167 1.109 1.182 364,684 1.1625 1.27%
2001-03-12 0 3.950 3.925 4.000 3.950 4.000 219,000 871,555 3.9797 1.152 1.145 1.167 1.152 1.167 750,619 1.1611 -4.82%
2001-03-09 0 4.150 4.100 4.175 4.100 4.150 10,000 41,250 4.1250 1.211 1.196 1.218 1.196 1.211 34,275 1.2035 3.75%
2001-03-08 0 4.000 3.975 4.000 3.950 4.300 366,400 1,496,980 4.0856 1.167 1.160 1.167 1.152 1.255 1,255,831 1.1920 -4.76%
2001-03-07 0 4.200 4.100 4.200 4.125 4.200 446,200 1,858,755 4.1657 1.225 1.196 1.225 1.204 1.225 1,529,344 1.2154 2.44%
2001-03-06 0 4.100 3.900 4.175 4.100 4.175 30,000 124,750 4.1583 1.196 1.138 1.218 1.196 1.218 102,825 1.2132 -1.80%
2001-03-05 0 4.175 4.100 4.175 4.100 4.175 43,600 178,805 4.1010 1.218 1.196 1.218 1.196 1.218 149,438 1.1965 1.83%
2001-03-02 0 4.100 4.100 4.175 4.000 4.175 84,000 339,650 4.0435 1.196 1.196 1.218 1.167 1.218 287,909 1.1797 2.50%
2001-03-01 0 4.000 4.000 4.175 3.800 4.175 135,200 547,030 4.0461 1.167 1.167 1.218 1.109 1.218 463,396 1.1805 -5.88%
2001-02-28 0 4.250 4.150 4.250 4.150 4.700 80,210 360,555 4.4951 1.240 1.211 1.240 1.211 1.371 274,919 1.3115 -10.99%
2001-02-27 0 4.775 4.750 4.775 4.650 4.800 140,931 664,758 4.7169 1.393 1.386 1.393 1.357 1.400 483,039 1.3762 3.80%
2001-02-26 0 4.600 4.600 4.650 4.250 4.600 108,400 478,450 4.4137 1.342 1.342 1.357 1.240 1.342 371,539 1.2878 8.24%
2001-02-23 0 4.250 4.200 4.250 4.150 4.250 127,600 534,220 4.1867 1.240 1.225 1.240 1.211 1.240 437,347 1.2215 2.41%
2001-02-22 0 4.150 4.100 4.150 4.000 4.200 90,600 375,720 4.1470 1.211 1.196 1.211 1.167 1.225 310,530 1.2099 0.00%
2001-02-21 0 4.150 4.125 4.150 3.725 4.200 181,000 743,960 4.1103 1.211 1.204 1.211 1.087 1.225 620,375 1.1992 12.16%
2001-02-20 0 3.700 3.700 - 3.650 3.650 200 730 3.6500 1.080 1.080 - 1.065 1.065 685 1.0649 1.37%
2001-02-19 0 3.650 3.650 - 3.650 3.750 5,000 18,450 3.6900 1.065 1.065 - 1.065 1.094 17,137 1.0766 0.00%
2001-02-16 0 3.650 3.650 - 3.650 3.700 32,400 119,860 3.6994 1.065 1.065 - 1.065 1.080 111,051 1.0793 -2.01%
2001-02-15 0 3.725 3.700 3.725 3.725 3.725 1,600 5,960 3.7250 1.087 1.080 1.087 1.087 1.087 5,484 1.0868 0.68%
2001-02-14 0 3.700 3.700 3.800 3.700 3.700 7,000 25,900 3.7000 1.080 1.080 1.109 1.080 1.080 23,992 1.0795 1.37%
2001-02-13 0 3.650 3.650 3.700 3.650 3.700 51,800 189,620 3.6606 1.065 1.065 1.080 1.065 1.080 177,544 1.0680 -1.35%
2001-02-12 0 3.700 3.600 3.750 3.700 3.800 11,000 40,800 3.7091 1.080 1.050 1.094 1.080 1.109 37,702 1.0822 2.78%
2001-02-09 0 3.600 3.600 - 3.600 3.600 20,000 72,000 3.6000 1.050 1.050 - 1.050 1.050 68,550 1.0503 0.00%
2001-02-08 0 3.600 3.600 - 3.600 3.600 16,209 58,351 3.5999 1.050 1.050 - 1.050 1.050 55,556 1.0503 0.00%
2001-02-07 0 3.600 3.500 - 3.600 3.600 10,000 36,000 3.6000 1.050 1.021 - 1.050 1.050 34,275 1.0503 0.00%
2001-02-06 0 3.600 3.600 - 3.550 3.550 10,000 35,500 3.5500 1.050 1.050 - 1.036 1.036 34,275 1.0357 -1.37%
2001-02-05 0 3.650 3.600 3.700 3.650 3.650 2,000 7,300 3.6500 1.065 1.050 1.080 1.065 1.065 6,855 1.0649 -1.35%
2001-02-02 0 3.700 3.600 3.700 3.600 3.725 36,000 132,425 3.6785 1.080 1.050 1.080 1.050 1.087 123,389 1.0732 0.68%
2001-02-01 0 3.675 3.550 3.675 3.575 3.750 30,000 110,600 3.6867 1.072 1.036 1.072 1.043 1.094 102,825 1.0756 -2.00%
2001-01-31 0 3.750 3.750 - 3.550 3.550 200 710 3.5500 1.094 1.094 - 1.036 1.036 685 1.0357 7.14%
2001-01-30 0 3.500 3.450 3.500 - - 0 0 - 1.021 1.007 1.021 - - 0 - 0.00%
2001-01-29 0 3.500 3.500 - 3.500 3.500 19,108 66,867 3.4994 1.021 1.021 - 1.021 1.021 65,492 1.0210 -1.41%
2001-01-23 0 3.550 3.550 3.600 3.475 3.550 71,000 248,950 3.5063 1.036 1.036 1.050 1.014 1.036 243,351 1.0230 -1.39%
2001-01-22 0 3.600 3.575 3.600 3.600 3.650 18,800 68,120 3.6234 1.050 1.043 1.050 1.050 1.065 64,437 1.0572 -1.37%
2001-01-19 0 3.650 3.650 - 3.600 3.650 19,583 70,981 3.6246 1.065 1.065 - 1.050 1.065 67,120 1.0575 1.39%
2001-01-18 0 3.600 3.550 3.700 3.600 3.700 12,400 45,340 3.6565 1.050 1.036 1.080 1.050 1.080 42,501 1.0668 -3.36%
2001-01-17 0 3.725 - 3.725 - - 0 0 - 1.087 - 1.087 - - 0 - 0.00%
2001-01-16 0 3.725 3.625 - - - 0 0 - 1.087 1.058 - - - 0 - 0.00%
2001-01-15 0 3.725 3.600 - - - 0 0 - 1.087 1.050 - - - 0 - 0.00%
2001-01-12 0 3.725 3.700 3.750 - - 0 0 - 1.087 1.080 1.094 - - 0 - 0.00%
2001-01-11 0 3.725 3.625 3.725 3.675 3.725 12,732 47,110 3.7001 1.087 1.058 1.087 1.072 1.087 43,639 1.0795 1.36%
2001-01-10 0 3.675 3.675 - - - 0 0 - 1.072 1.072 - - - 0 - 0.68%
2001-01-09 0 3.650 3.625 - 3.650 3.650 4,000 14,600 3.6500 1.065 1.058 - 1.065 1.065 13,710 1.0649 0.00%
2001-01-08 0 3.650 3.650 - - - 0 0 - 1.065 1.065 - - - 0 - 0.00%
2001-01-05 0 3.650 3.650 3.700 3.650 3.700 38,000 140,100 3.6868 1.065 1.065 1.080 1.065 1.080 130,244 1.0757 0.69%
2001-01-04 0 3.625 3.600 3.700 3.625 3.650 70,000 255,250 3.6464 1.058 1.050 1.080 1.058 1.065 239,924 1.0639 -2.03%
2001-01-03 0 3.700 3.625 3.700 3.500 3.700 35,197 129,170 3.6699 1.080 1.058 1.080 1.021 1.080 120,637 1.0707 0.00%
2001-01-02 0 3.700 3.700 3.800 3.700 3.750 21,500 80,020 3.7219 1.080 1.080 1.109 1.080 1.094 73,691 1.0859 -1.33%
2000-12-29 0 3.750 3.750 3.800 3.600 3.750 22,955 85,243 3.7135 1.094 1.094 1.109 1.050 1.094 78,678 1.0834 2.04%
2000-12-28 0 3.675 3.675 3.775 3.675 3.675 12,066 44,334 3.6743 1.072 1.072 1.101 1.072 1.072 41,356 1.0720 -2.65%
2000-12-27 0 3.775 3.650 3.775 3.700 3.775 10,000 37,075 3.7075 1.101 1.065 1.101 1.080 1.101 34,275 1.0817 2.03%
2000-12-22 0 3.700 3.600 3.800 3.700 3.700 10,000 37,000 3.7000 1.080 1.050 1.109 1.080 1.080 34,275 1.0795 3.50%
2000-12-21 0 3.575 3.575 3.700 3.525 3.600 25,000 89,175 3.5670 1.043 1.043 1.080 1.028 1.050 85,687 1.0407 -3.38%
2000-12-20 0 3.700 3.500 3.775 3.700 3.725 24,000 89,050 3.7104 1.080 1.021 1.101 1.080 1.087 82,260 1.0825 -1.99%
2000-12-19 0 3.775 3.700 3.775 3.700 3.800 24,000 89,800 3.7417 1.101 1.080 1.101 1.080 1.109 82,260 1.0917 3.42%
2000-12-18 0 3.650 3.650 - - - 0 0 - 1.065 1.065 - - - 0 - 0.69%
2000-12-15 0 3.625 3.625 - 3.625 3.675 11,800 43,275 3.6674 1.058 1.058 - 1.058 1.072 40,444 1.0700 -1.36%
2000-12-14 0 3.675 3.675 3.775 - - 0 0 - 1.072 1.072 1.101 - - 0 - 0.00%
2000-12-13 0 3.675 3.675 3.800 3.650 3.700 11,000 40,475 3.6795 1.072 1.072 1.109 1.065 1.080 37,702 1.0735 -3.29%
2000-12-12 0 3.800 3.700 3.800 3.750 3.800 9,000 34,100 3.7889 1.109 1.080 1.109 1.094 1.109 30,847 1.1054 2.70%
2000-12-11 0 3.700 3.700 3.775 3.700 3.800 25,000 94,000 3.7600 1.080 1.080 1.101 1.080 1.109 85,687 1.0970 -2.63%
2000-12-08 0 3.800 3.600 3.800 3.700 3.800 12,000 45,290 3.7742 1.109 1.050 1.109 1.080 1.109 41,130 1.1011 4.11%
2000-12-07 0 3.650 3.650 3.700 3.625 3.650 8,000 29,100 3.6375 1.065 1.065 1.080 1.058 1.065 27,420 1.0613 0.00%
2000-12-06 0 3.650 3.600 3.700 - - 0 0 - 1.065 1.050 1.080 - - 0 - 0.00%
2000-12-05 0 3.650 3.650 3.725 3.650 3.650 2,600 9,490 3.6500 1.065 1.065 1.087 1.065 1.065 8,911 1.0649 -1.35%
2000-12-04 0 3.700 3.650 3.725 3.625 3.700 20,400 74,520 3.6529 1.080 1.065 1.087 1.058 1.080 69,921 1.0658 2.07%
2000-12-01 0 3.625 3.625 3.800 3.600 3.600 1,000 3,600 3.6000 1.058 1.058 1.109 1.050 1.050 3,427 1.0503 0.69%
2000-11-30 0 3.600 3.550 3.700 3.600 3.600 17,600 63,360 3.6000 1.050 1.036 1.080 1.050 1.050 60,324 1.0503 -1.37%
2000-11-29 0 3.650 3.650 3.750 3.650 3.800 33,334 124,989 3.7496 1.065 1.065 1.094 1.065 1.109 114,252 1.0940 -2.67%
2000-11-28 0 3.750 3.650 3.750 3.750 3.800 21,000 79,300 3.7762 1.094 1.065 1.094 1.094 1.109 71,977 1.1017 1.35%
2000-11-27 0 3.700 3.700 3.775 - - 0 0 - 1.080 1.080 1.101 - - 0 - 0.00%
2000-11-24 0 3.700 3.700 3.725 3.600 3.700 10,200 37,070 3.6343 1.080 1.080 1.087 1.050 1.080 34,960 1.0603 4.96%
2000-11-23 0 3.525 3.525 - 3.500 3.500 14,200 49,700 3.5000 1.028 1.028 - 1.021 1.021 48,670 1.0212 -2.08%
2000-11-22 0 3.600 3.600 - 3.600 3.625 47,598 171,298 3.5988 1.050 1.050 - 1.050 1.058 163,141 1.0500 -0.69%
2000-11-21 0 3.625 3.625 - - - 0 0 - 1.058 1.058 - - - 0 - 0.00%
2000-11-20 0 3.625 3.625 3.650 - - 0 0 - 1.058 1.058 1.065 - - 0 - 0.00%
2000-11-17 0 3.625 3.625 3.725 - - 0 0 - 1.058 1.058 1.087 - - 0 - 0.00%
2000-11-16 0 3.625 3.625 3.725 3.625 3.625 12,000 43,500 3.6250 1.058 1.058 1.087 1.058 1.058 41,130 1.0576 0.00%
2000-11-15 0 3.625 3.625 3.700 3.600 3.625 50,000 181,125 3.6225 1.058 1.058 1.080 1.050 1.058 171,374 1.0569 0.69%
2000-11-14 0 3.600 3.575 3.600 3.575 3.600 12,000 42,950 3.5792 1.050 1.043 1.050 1.043 1.050 41,130 1.0443 1.41%
2000-11-13 0 3.550 3.525 3.625 3.550 3.550 10,000 35,500 3.5500 1.036 1.028 1.058 1.036 1.036 34,275 1.0357 -2.07%
2000-11-10 0 3.625 3.625 3.650 3.625 3.650 23,000 83,400 3.6261 1.058 1.058 1.065 1.058 1.065 78,832 1.0579 0.00%
2000-11-09 0 3.625 3.625 3.700 3.600 3.650 51,000 185,375 3.6348 1.058 1.058 1.080 1.050 1.065 174,802 1.0605 -0.68%
2000-11-08 0 3.650 3.650 3.675 3.600 3.700 20,800 75,965 3.6522 1.065 1.065 1.072 1.050 1.080 71,292 1.0656 1.39%
2000-11-07 0 3.600 3.600 3.725 3.600 3.700 14,200 52,170 3.6739 1.050 1.050 1.087 1.050 1.080 48,670 1.0719 -3.36%
2000-11-06 0 3.725 3.675 3.725 3.550 3.725 11,000 40,225 3.6568 1.087 1.072 1.087 1.036 1.087 37,702 1.0669 3.47%
2000-11-03 0 3.600 3.600 3.650 3.600 3.650 33,000 120,400 3.6485 1.050 1.050 1.065 1.050 1.065 113,107 1.0645 0.00%
2000-11-02 0 3.600 3.600 3.700 3.475 3.700 24,000 85,150 3.5479 1.050 1.050 1.080 1.014 1.080 82,260 1.0351 -2.70%
2000-11-01 0 3.700 3.650 3.800 3.650 3.800 62,000 232,300 3.7468 1.080 1.065 1.109 1.065 1.109 212,504 1.0932 2.78%
2000-10-31 0 3.600 3.600 3.700 3.600 3.750 20,600 75,660 3.6728 1.050 1.050 1.080 1.050 1.094 70,606 1.0716 -2.70%
2000-10-30 0 3.700 3.525 3.700 - - 159 604 3.7987 1.080 1.028 1.080 - - 545 1.1083 0.00%
2000-10-27 0 3.700 - 3.700 3.800 3.800 3,000 11,400 3.8000 1.080 - 1.080 1.109 1.109 10,282 1.1087 -2.63%
2000-10-26 0 3.800 3.600 3.800 3.600 3.800 21,000 77,880 3.7086 1.109 1.050 1.109 1.050 1.109 71,977 1.0820 5.56%
2000-10-25 0 3.600 3.450 3.600 3.525 3.600 6,559 23,474 3.5789 1.050 1.007 1.050 1.028 1.050 22,481 1.0442 4.35%
2000-10-24 0 3.450 3.450 3.700 3.450 3.700 33,000 118,730 3.5979 1.007 1.007 1.080 1.007 1.080 113,107 1.0497 -4.17%
2000-10-23 0 3.600 3.600 3.700 3.600 3.600 9,800 35,280 3.6000 1.050 1.050 1.080 1.050 1.050 33,589 1.0503 0.00%
2000-10-20 0 3.600 3.500 3.600 3.500 3.650 21,000 75,250 3.5833 1.050 1.021 1.050 1.021 1.065 71,977 1.0455 2.86%
2000-10-19 0 3.500 3.350 3.500 3.500 3.500 33,000 115,500 3.5000 1.021 0.977 1.021 1.021 1.021 113,107 1.0212 -4.11%
2000-10-18 0 3.650 - 3.650 3.650 3.650 1,000 3,650 3.6500 1.065 - 1.065 1.065 1.065 3,427 1.0649 0.00%
2000-10-17 0 3.650 3.600 3.650 3.600 3.650 35,266 128,564 3.6456 1.065 1.050 1.065 1.050 1.065 120,874 1.0636 0.00%
2000-10-16 0 3.650 3.500 3.650 3.650 3.650 29,000 105,850 3.6500 1.065 1.021 1.065 1.065 1.065 99,397 1.0649 5.80%
2000-10-13 0 3.450 3.450 3.500 3.450 3.500 15,000 51,950 3.4633 1.007 1.007 1.021 1.007 1.021 51,412 1.0105 -4.17%
2000-10-12 0 3.600 3.600 3.650 3.600 3.650 66,200 241,230 3.6440 1.050 1.050 1.065 1.050 1.065 226,900 1.0632 1.41%
2000-10-11 0 3.550 3.550 3.600 3.550 3.575 15,600 55,480 3.5564 1.036 1.036 1.050 1.036 1.043 53,469 1.0376 -2.74%
2000-10-10 0 3.650 3.500 3.650 3.650 3.650 25,000 91,250 3.6500 1.065 1.021 1.065 1.065 1.065 85,687 1.0649 2.10%
2000-10-09 0 3.575 3.575 3.675 3.575 3.700 69,800 256,835 3.6796 1.043 1.043 1.072 1.043 1.080 239,238 1.0736 -3.38%
2000-10-05 0 3.700 - 3.700 3.650 3.900 99,400 374,655 3.7692 1.080 - 1.080 1.065 1.138 340,692 1.0997 1.37%
2000-10-04 0 3.650 3.550 3.650 3.550 3.650 30,000 106,600 3.5533 1.065 1.036 1.065 1.036 1.065 102,825 1.0367 7.35%
2000-10-03 0 3.400 3.400 - 3.350 3.400 46,000 154,850 3.3663 0.992 0.992 - 0.977 0.992 157,664 0.9821 6.25%
2000-09-29 0 3.200 3.125 3.200 3.175 3.250 50,400 161,280 3.2000 0.934 0.912 0.934 0.926 0.948 172,745 0.9336 0.79%
2000-09-28 0 3.175 3.075 3.175 3.100 3.350 142,000 447,385 3.1506 0.926 0.897 0.926 0.904 0.977 486,703 0.9192 -7.97%
2000-09-27 0 3.450 3.300 3.450 - - 31,795 109,693 3.4500 1.007 0.963 1.007 - - 108,977 1.0066 -1.43%
2000-09-26 0 3.500 3.250 3.500 3.500 3.600 21,000 73,600 3.5048 1.021 0.948 1.021 1.021 1.050 71,977 1.0225 2.19%
2000-09-25 0 3.425 3.350 3.425 3.450 3.500 37,000 128,400 3.4703 0.999 0.977 0.999 1.007 1.021 126,817 1.0125 -2.14%
2000-09-22 0 3.500 3.250 3.500 3.500 3.500 24,000 84,000 3.5000 1.021 0.948 1.021 1.021 1.021 82,260 1.0212 -2.78%
2000-09-21 0 3.600 3.550 3.600 3.600 3.725 128,400 472,690 3.6814 1.050 1.036 1.050 1.050 1.087 440,089 1.0741 0.00%
2000-09-20 0 3.600 3.600 - 3.500 3.600 29,000 102,080 3.5200 1.050 1.050 - 1.021 1.050 99,397 1.0270 2.13%
2000-09-19 0 3.525 3.525 3.600 3.500 3.600 72,172 255,964 3.5466 1.028 1.028 1.050 1.021 1.050 247,368 1.0347 -2.90%
2000-09-18 0 4.800 4.800 4.850 4.550 4.850 139,200 645,870 4.6399 1.059 1.059 1.070 1.004 1.070 630,811 1.0239 1.05%
2000-09-15 0 4.750 4.750 4.800 4.750 5.000 101,331 489,883 4.8345 1.048 1.048 1.059 1.048 1.103 459,200 1.0668 -1.04%
2000-09-14 0 4.800 4.800 4.875 4.700 4.900 107,000 513,825 4.8021 1.059 1.059 1.076 1.037 1.081 484,891 1.0597 3.78%
2000-09-12 0 4.625 4.575 4.625 4.650 4.800 106,800 504,395 4.7228 1.021 1.010 1.021 1.026 1.059 483,984 1.0422 -3.14%
2000-09-11 0 4.775 4.775 4.850 4.775 4.950 145,738 712,291 4.8875 1.054 1.054 1.070 1.054 1.092 660,439 1.0785 -4.02%
2000-09-08 0 4.975 4.975 5.000 4.900 5.400 381,400 1,943,775 5.0964 1.098 1.098 1.103 1.081 1.192 1,728,386 1.1246 -6.13%
2000-09-07 0 5.300 5.300 - 4.675 5.300 321,400 1,602,455 4.9859 1.170 1.170 - 1.032 1.170 1,456,484 1.1002 15.85%
2000-09-06 0 4.575 4.525 4.575 4.450 4.750 487,600 2,264,805 4.6448 1.010 0.999 1.010 0.982 1.048 2,209,651 1.0250 11.59%
2000-09-05 0 4.100 4.000 4.200 4.100 4.225 24,200 100,095 4.1362 0.905 0.883 0.927 0.905 0.932 109,667 0.9127 -4.65%
2000-09-04 0 4.300 4.050 4.350 4.150 4.300 26,000 109,950 4.2288 0.949 0.894 0.960 0.916 0.949 117,824 0.9332 2.38%
2000-09-01 0 4.200 4.200 4.300 4.100 4.200 8,000 33,300 4.1625 0.927 0.927 0.949 0.905 0.927 36,254 0.9185 1.20%
2000-08-31 0 4.150 4.050 4.250 4.150 4.350 7,600 32,020 4.2132 0.916 0.894 0.938 0.916 0.960 34,441 0.9297 -2.35%
2000-08-30 0 4.250 4.250 4.300 4.125 4.250 34,595 145,574 4.2079 0.938 0.938 0.949 0.910 0.938 156,774 0.9286 1.19%
2000-08-29 0 4.200 4.200 4.300 4.050 4.200 18,421 76,492 4.1524 0.927 0.927 0.949 0.894 0.927 83,478 0.9163 0.00%
2000-08-28 0 4.200 4.125 4.200 4.100 4.250 69,000 287,945 4.1731 0.927 0.910 0.927 0.905 0.938 312,686 0.9209 5.00%
2000-08-25 0 4.000 3.950 4.050 3.950 4.000 31,800 126,650 3.9827 0.883 0.872 0.894 0.872 0.883 144,108 0.8789 1.27%
2000-08-24 0 3.950 3.750 4.000 - - 0 0 - 0.872 0.828 0.883 - - 0 - 0.00%
2000-08-23 0 3.950 3.800 3.950 3.800 3.950 9,000 34,340 3.8156 0.872 0.839 0.872 0.839 0.872 40,785 0.8420 3.95%
2000-08-22 0 3.800 3.800 - - - 0 0 - 0.839 0.839 - - - 0 - 3.40%
2000-08-21 0 3.675 3.675 - - - 0 0 - 0.811 0.811 - - - 0 - 0.00%
2000-08-18 0 3.675 3.675 3.775 3.675 3.675 955 3,483 3.6471 0.811 0.811 0.833 0.811 0.811 4,328 0.8048 0.00%
2000-08-17 0 3.675 3.675 3.875 3.675 3.725 11,465 42,498 3.7068 0.811 0.811 0.855 0.811 0.822 51,956 0.8180 -4.55%
2000-08-16 0 3.850 3.650 3.850 - - 0 0 - 0.850 0.805 0.850 - - 0 - 0.00%
2000-08-15 0 3.850 3.850 3.900 3.650 3.850 15,400 58,965 3.8289 0.850 0.850 0.861 0.805 0.850 69,788 0.8449 1.32%
2000-08-14 0 3.800 3.800 3.850 3.800 3.800 400 1,520 3.8000 0.839 0.839 0.850 0.839 0.839 1,813 0.8385 0.00%
2000-08-11 0 3.800 3.725 3.950 3.700 3.850 42,311 159,080 3.7598 0.839 0.822 0.872 0.816 0.850 191,740 0.8297 -3.80%
2000-08-10 0 3.950 3.900 4.000 3.950 4.000 69,000 275,500 3.9928 0.872 0.861 0.883 0.872 0.883 312,686 0.8811 -1.25%
2000-08-09 0 4.000 3.850 4.000 3.925 4.050 35,000 139,750 3.9929 0.883 0.850 0.883 0.866 0.894 158,609 0.8811 2.56%
2000-08-08 0 3.900 3.725 4.000 3.850 3.900 46,000 178,400 3.8783 0.861 0.822 0.883 0.850 0.861 208,458 0.8558 5.41%
2000-08-07 0 3.700 3.700 3.800 3.700 3.700 82,000 303,400 3.7000 0.816 0.816 0.839 0.816 0.816 371,598 0.8165 -1.99%
2000-08-04 0 3.775 3.775 3.900 3.750 3.800 18,176 68,826 3.7866 0.833 0.833 0.861 0.828 0.839 82,368 0.8356 -1.95%
2000-08-03 0 3.850 3.825 4.000 3.850 3.900 41,800 162,460 3.8866 0.850 0.844 0.883 0.850 0.861 189,425 0.8577 -1.28%
2000-08-02 0 3.900 3.725 3.900 - - 0 0 - 0.861 0.822 0.861 - - 0 - 0.00%
2000-08-01 0 3.900 3.900 - - - 0 0 - 0.861 0.861 - - - 0 - 8.33%
2000-07-31 0 3.600 3.600 - 3.600 3.600 12,000 43,200 3.6000 0.794 0.794 - 0.794 0.794 54,380 0.7944 -2.70%
2000-07-28 0 3.700 3.700 3.875 3.700 3.700 20,000 74,000 3.7000 0.816 0.816 0.855 0.816 0.816 90,634 0.8165 -6.33%
2000-07-27 0 3.950 3.800 4.000 - - 0 0 - 0.872 0.839 0.883 - - 0 - 0.00%
2000-07-26 0 3.950 - 3.975 - - 0 0 - 0.872 - 0.877 - - 0 - 0.00%
2000-07-25 0 3.950 3.750 4.050 - - 0 0 - 0.872 0.828 0.894 - - 0 - 0.00%
2000-07-24 0 3.950 3.750 3.950 3.950 3.950 10,000 39,500 3.9500 0.872 0.828 0.872 0.872 0.872 45,317 0.8716 2.60%
2000-07-21 0 3.850 3.850 3.950 3.775 3.775 10,000 37,750 3.7750 0.850 0.850 0.872 0.833 0.833 45,317 0.8330 -0.65%
2000-07-20 0 3.875 3.750 3.875 3.800 3.925 20,000 77,490 3.8745 0.855 0.828 0.855 0.839 0.866 90,634 0.8550 0.65%
2000-07-19 0 3.850 3.850 3.900 3.800 3.800 5,000 19,000 3.8000 0.850 0.850 0.861 0.839 0.839 22,658 0.8385 0.65%
2000-07-18 0 3.825 3.825 3.950 3.750 3.825 12,200 46,590 3.8189 0.844 0.844 0.872 0.828 0.844 55,287 0.8427 2.00%
2000-07-17 0 3.750 3.750 4.000 3.725 3.725 4,777 17,763 3.7184 0.828 0.828 0.883 0.822 0.822 21,648 0.8205 -5.66%
2000-07-14 0 3.975 3.900 4.000 3.950 4.000 36,200 144,115 3.9811 0.877 0.861 0.883 0.872 0.883 164,047 0.8785 -0.63%
2000-07-13 0 4.000 4.000 - 3.700 3.825 24,800 93,985 3.7897 0.883 0.883 - 0.816 0.844 112,386 0.8363 8.11%
2000-07-12 0 3.700 3.700 3.800 3.700 3.700 10,000 37,000 3.7000 0.816 0.816 0.839 0.816 0.816 45,317 0.8165 1.37%
2000-07-11 0 3.650 3.650 3.700 3.650 3.650 1,400 5,110 3.6500 0.805 0.805 0.816 0.805 0.805 6,344 0.8054 0.00%
2000-07-10 0 3.650 3.650 3.800 3.500 3.800 32,400 117,290 3.6201 0.805 0.805 0.839 0.772 0.839 146,827 0.7988 1.39%
2000-07-07 0 3.600 3.500 3.800 3.600 3.600 2,078 7,469 3.5943 0.794 0.772 0.839 0.794 0.794 9,417 0.7932 0.00%
2000-07-06 0 3.600 - 3.600 - - 0 0 - 0.794 - 0.794 - - 0 - 0.00%
2000-07-05 0 3.600 3.450 3.700 3.600 3.600 10,000 36,000 3.6000 0.794 0.761 0.816 0.794 0.794 45,317 0.7944 -0.69%
2000-07-04 0 3.625 3.450 3.625 3.500 3.625 10,000 35,575 3.5575 0.800 0.761 0.800 0.772 0.800 45,317 0.7850 5.07%
2000-07-03 0 3.450 3.450 3.575 3.450 3.600 10,000 34,530 3.4530 0.761 0.761 0.789 0.761 0.794 45,317 0.7620 -4.17%
2000-06-30 0 3.600 3.450 3.650 3.600 3.600 4,000 14,400 3.6000 0.794 0.761 0.805 0.794 0.794 18,127 0.7944 0.00%
2000-06-29 0 3.600 3.525 3.600 3.600 3.700 43,000 157,450 3.6616 0.794 0.778 0.794 0.794 0.816 194,863 0.8080 5.11%
2000-06-28 0 3.425 3.425 3.500 3.425 3.500 42,772 146,748 3.4309 0.756 0.756 0.772 0.756 0.772 193,829 0.7571 -2.14%
2000-06-27 0 3.500 3.425 3.550 3.450 3.500 15,200 52,700 3.4671 0.772 0.756 0.783 0.761 0.772 68,882 0.7651 4.48%
2000-06-26 0 3.350 3.350 3.400 - - 0 0 - 0.739 0.739 0.750 - - 0 - 0.75%
2000-06-23 0 3.325 3.325 3.400 3.300 3.350 62,000 206,420 3.3294 0.734 0.734 0.750 0.728 0.739 280,965 0.7347 -2.21%
2000-06-22 0 3.400 3.350 3.450 3.350 3.450 35,798 122,374 3.4185 0.750 0.739 0.761 0.739 0.761 162,225 0.7543 -1.45%
2000-06-21 0 3.450 3.425 3.575 3.400 3.475 40,000 137,500 3.4375 0.761 0.756 0.789 0.750 0.767 181,268 0.7585 -4.17%
2000-06-20 0 3.600 3.450 3.650 3.600 3.650 18,000 65,100 3.6167 0.794 0.761 0.805 0.794 0.805 81,570 0.7981 -1.37%
2000-06-19 0 3.650 3.500 3.650 3.650 3.650 26,000 94,900 3.6500 0.805 0.772 0.805 0.805 0.805 117,824 0.8054 0.00%
2000-06-16 0 3.650 3.500 - 3.650 3.650 4,000 14,600 3.6500 0.805 0.772 - 0.805 0.805 18,127 0.8054 1.39%
2000-06-15 0 3.600 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
2000-06-14 0 3.600 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
2000-06-13 0 3.600 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
2000-06-12 0 3.600 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
2000-06-09 0 3.600 - 3.700 3.600 3.600 20,000 72,000 3.6000 0.794 - 0.816 0.794 0.794 90,634 0.7944 0.00%
2000-06-08 0 3.600 - 3.700 - - 0 0 - 0.794 - 0.816 - - 0 - 0.00%
2000-06-07 0 3.600 3.600 - 3.425 3.425 8,000 27,400 3.4250 0.794 0.794 - 0.756 0.756 36,254 0.7558 2.13%
2000-06-05 0 3.525 3.525 3.675 3.500 3.500 6,000 21,000 3.5000 0.778 0.778 0.811 0.772 0.772 27,190 0.7723 2.17%
2000-06-02 0 3.450 3.450 3.650 3.450 3.700 35,000 127,100 3.6314 0.761 0.761 0.805 0.761 0.816 158,609 0.8013 -5.48%
2000-06-01 0 3.650 3.525 3.650 3.500 3.650 400 1,430 3.5750 0.805 0.778 0.805 0.772 0.805 1,813 0.7889 -3.31%
2000-05-31 0 3.775 3.650 3.825 3.500 3.775 31,000 113,330 3.6558 0.833 0.805 0.844 0.772 0.833 140,482 0.8067 6.34%
2000-05-30 0 3.550 3.400 3.550 3.650 3.650 5,000 18,250 3.6500 0.783 0.750 0.783 0.805 0.805 22,658 0.8054 1.43%
2000-05-29 0 3.500 3.500 3.650 3.425 3.425 7,000 23,975 3.4250 0.772 0.772 0.805 0.756 0.756 31,722 0.7558 0.00%
2000-05-26 0 3.500 3.500 3.700 3.425 3.600 30,000 106,500 3.5500 0.772 0.772 0.816 0.756 0.794 135,951 0.7834 0.00%
2000-05-25 0 3.500 3.500 - 3.425 3.425 3,000 10,275 3.4250 0.772 0.772 - 0.756 0.756 13,595 0.7558 2.19%
2000-05-24 0 3.425 3.425 3.475 3.425 3.500 16,200 55,550 3.4290 0.756 0.756 0.767 0.756 0.772 73,413 0.7567 -2.14%
2000-05-23 0 3.500 3.500 - 3.425 3.425 14,000 47,950 3.4250 0.772 0.772 - 0.756 0.756 63,444 0.7558 1.45%
2000-05-22 0 3.450 3.450 3.500 3.200 3.300 19,776 63,783 3.2253 0.761 0.761 0.772 0.706 0.728 89,619 0.7117 1.47%
2000-05-19 0 3.400 3.400 3.500 - - 0 0 - 0.750 0.750 0.772 - - 0 - 0.00%
2000-05-18 0 3.400 3.200 3.500 3.400 3.400 20,000 68,000 3.4000 0.750 0.706 0.772 0.750 0.750 90,634 0.7503 0.00%
2000-05-17 0 3.400 3.375 3.400 3.400 3.400 5,000 17,000 3.4000 0.750 0.745 0.750 0.750 0.750 22,658 0.7503 0.74%
2000-05-16 0 3.375 3.375 3.475 - - 0 0 - 0.745 0.745 0.767 - - 0 - 0.00%
2000-05-15 0 3.375 3.225 3.475 - - 0 0 - 0.745 0.712 0.767 - - 0 - 0.00%
2000-05-12 0 3.375 3.225 3.375 3.400 3.425 16,200 55,230 3.4093 0.745 0.712 0.745 0.750 0.756 73,413 0.7523 2.27%
2000-05-10 0 3.300 3.300 3.400 3.050 3.300 37,000 116,025 3.1358 0.728 0.728 0.750 0.673 0.728 167,672 0.6920 0.76%
2000-05-09 0 3.275 3.200 3.375 3.275 3.400 30,000 99,850 3.3283 0.723 0.706 0.745 0.723 0.750 135,951 0.7345 -6.43%
2000-05-08 0 3.500 3.425 3.500 3.450 3.600 96,200 336,950 3.5026 0.772 0.756 0.772 0.761 0.794 435,948 0.7729 -2.78%
2000-05-05 0 3.600 3.600 3.750 3.600 3.700 25,000 91,400 3.6560 0.794 0.794 0.828 0.794 0.816 113,292 0.8068 -4.00%
2000-05-04 0 3.750 3.600 3.800 - - 0 0 - 0.828 0.794 0.839 - - 0 - 0.00%
2000-05-03 0 3.750 3.700 3.900 3.750 4.000 13,400 50,950 3.8022 0.828 0.816 0.861 0.828 0.883 60,725 0.8390 -3.85%
2000-05-02 0 3.900 3.850 4.000 3.850 3.900 11,000 42,650 3.8773 0.861 0.850 0.883 0.850 0.861 49,849 0.8556 1.30%
2000-04-28 0 3.850 3.700 3.850 3.600 3.850 15,988 59,919 3.7477 0.850 0.816 0.850 0.794 0.850 72,453 0.8270 1.32%
2000-04-27 0 3.800 - 3.800 3.800 3.825 15,000 57,095 3.8063 0.839 - 0.839 0.839 0.844 67,975 0.8399 0.00%
2000-04-26 0 3.800 3.750 3.800 3.800 3.825 56,800 216,410 3.8100 0.839 0.828 0.839 0.839 0.844 257,400 0.8408 2.01%
2000-04-25 0 3.725 3.725 3.850 3.700 3.725 12,000 44,450 3.7042 0.822 0.822 0.850 0.816 0.822 54,380 0.8174 -1.97%
2000-04-20 0 3.800 3.800 4.000 3.750 3.800 23,132 87,645 3.7889 0.839 0.839 0.883 0.828 0.839 104,827 0.8361 1.33%
2000-04-19 0 3.750 3.750 4.000 3.750 3.800 21,800 82,250 3.7729 0.828 0.828 0.883 0.828 0.839 98,791 0.8326 -2.60%
2000-04-18 0 3.850 3.850 4.000 3.850 3.850 3,000 11,550 3.8500 0.850 0.850 0.883 0.850 0.850 13,595 0.8496 0.00%
2000-04-17 0 3.850 - 3.850 3.850 3.850 1,000 3,850 3.8500 0.850 - 0.850 0.850 0.850 4,532 0.8496 -3.75%
2000-04-14 0 4.000 3.900 4.050 4.000 4.000 15,000 60,000 4.0000 0.883 0.861 0.894 0.883 0.883 67,975 0.8827 6.67%
2000-04-13 0 3.750 3.750 4.200 3.700 3.900 54,839 206,897 3.7728 0.828 0.828 0.927 0.816 0.861 248,513 0.8325 -8.54%
2000-04-12 0 4.100 3.900 4.100 4.100 4.100 5,000 20,500 4.1000 0.905 0.861 0.905 0.905 0.905 22,658 0.9047 2.50%
2000-04-11 0 4.000 4.000 4.100 3.925 4.000 22,000 87,200 3.9636 0.883 0.883 0.905 0.866 0.883 99,697 0.8746 0.00%
2000-04-10 0 4.000 4.000 4.050 4.000 4.100 16,000 64,700 4.0438 0.883 0.883 0.894 0.883 0.905 72,507 0.8923 -3.03%
2000-04-07 0 4.125 4.050 4.125 4.025 4.125 2,000 8,150 4.0750 0.910 0.894 0.910 0.888 0.910 9,063 0.8992 0.00%
2000-04-06 0 4.125 4.050 4.125 4.000 4.150 28,800 117,415 4.0769 0.910 0.894 0.910 0.883 0.916 130,513 0.8996 3.13%
2000-04-05 0 4.000 4.000 4.150 3.900 4.050 47,800 192,790 4.0333 0.883 0.883 0.916 0.861 0.894 216,615 0.8900 -6.98%
2000-04-03 0 4.300 4.300 4.400 4.300 4.375 54,000 232,280 4.3015 0.949 0.949 0.971 0.949 0.965 244,711 0.9492 -1.15%
2000-03-31 0 4.350 4.300 4.400 4.300 4.350 8,800 38,040 4.3227 0.960 0.949 0.971 0.949 0.960 39,879 0.9539 3.57%
2000-03-30 0 4.200 4.200 4.300 4.000 4.300 67,429 279,036 4.1382 0.927 0.927 0.949 0.883 0.949 305,567 0.9132 -1.18%
2000-03-29 0 4.250 4.250 4.500 4.250 4.350 34,394 148,845 4.3276 0.938 0.938 0.993 0.938 0.960 155,863 0.9550 -7.10%
2000-03-28 0 4.575 4.500 4.575 4.500 4.575 9,000 40,800 4.5333 1.010 0.993 1.010 0.993 1.010 40,785 1.0004 0.00%
2000-03-27 0 4.575 4.500 4.650 4.575 4.600 51,000 233,600 4.5804 1.010 0.993 1.026 1.010 1.015 231,116 1.0107 -0.54%
2000-03-24 0 4.600 4.450 4.600 4.350 4.600 62,554 282,871 4.5220 1.015 0.982 1.015 0.960 1.015 283,475 0.9979 5.75%
2000-03-23 0 4.350 4.350 4.450 4.300 4.500 55,440 242,224 4.3691 0.960 0.960 0.982 0.949 0.993 251,237 0.9641 -3.33%
2000-03-22 0 4.500 4.400 4.550 4.400 4.650 29,456 132,990 4.5149 0.993 0.971 1.004 0.971 1.026 133,485 0.9963 2.86%
2000-03-21 0 4.375 4.375 4.525 4.300 4.525 95,800 426,505 4.4520 0.965 0.965 0.999 0.949 0.999 434,136 0.9824 1.74%
2000-03-20 0 4.300 4.300 4.400 4.300 4.700 97,600 438,320 4.4910 0.949 0.949 0.971 0.949 1.037 442,293 0.9910 -10.42%
2000-03-17 0 4.800 4.750 4.800 4.400 5.100 323,000 1,507,445 4.6670 1.059 1.048 1.059 0.971 1.125 1,463,735 1.0299 -12.73%
2000-03-16 0 5.500 5.450 5.500 5.500 5.650 66,200 366,400 5.5347 1.214 1.203 1.214 1.214 1.247 299,998 1.2213 0.00%
2000-03-15 0 5.500 - 5.500 5.500 5.800 84,200 482,490 5.7303 1.214 - 1.214 1.214 1.280 381,568 1.2645 -3.51%
2000-03-14 0 5.700 5.500 5.700 5.600 5.700 107,200 605,130 5.6449 1.258 1.214 1.258 1.236 1.258 485,797 1.2456 2.70%
2000-03-13 0 5.550 5.550 5.600 5.500 5.650 162,800 914,490 5.6173 1.225 1.225 1.236 1.214 1.247 737,759 1.2396 0.00%
2000-03-10 0 5.550 5.500 5.550 5.500 5.600 98,163 546,144 5.5636 1.225 1.214 1.225 1.214 1.236 444,844 1.2277 -0.89%
2000-03-09 0 5.600 5.500 5.700 5.600 5.650 33,600 188,180 5.6006 1.236 1.214 1.258 1.236 1.247 152,265 1.2359 0.00%
2000-03-08 0 5.600 5.550 5.600 5.500 5.700 84,200 472,720 5.6143 1.236 1.225 1.236 1.214 1.258 381,568 1.2389 -1.75%
2000-03-07 0 5.700 5.600 5.700 5.600 5.800 111,400 631,240 5.6664 1.258 1.236 1.258 1.236 1.280 504,830 1.2504 -1.72%
2000-03-06 0 5.800 5.800 5.900 5.150 6.200 132,400 766,920 5.7924 1.280 1.280 1.302 1.136 1.368 599,995 1.2782 16.00%
2000-03-03 0 5.000 5.000 5.050 5.000 5.050 33,600 168,100 5.0030 1.103 1.103 1.114 1.103 1.114 152,265 1.1040 0.00%
2000-03-02 0 5.000 5.000 5.100 5.000 5.000 30,000 150,000 5.0000 1.103 1.103 1.125 1.103 1.103 135,951 1.1033 0.00%
2000-03-01 0 5.000 5.000 5.050 5.000 5.000 35,000 175,000 5.0000 1.103 1.103 1.114 1.103 1.103 158,609 1.1033 0.00%
2000-02-29 0 5.000 5.000 5.100 4.950 5.000 36,000 179,200 4.9778 1.103 1.103 1.125 1.092 1.103 163,141 1.0984 2.04%
2000-02-28 0 4.900 - 4.900 4.900 5.000 23,000 112,830 4.9057 1.081 - 1.081 1.081 1.103 104,229 1.0825 0.00%
2000-02-25 0 4.900 4.900 5.000 4.900 5.000 50,000 249,100 4.9820 1.081 1.081 1.103 1.081 1.103 226,584 1.0994 -2.97%
2000-02-24 0 5.050 5.050 5.200 5.000 5.050 16,200 81,310 5.0191 1.114 1.114 1.147 1.103 1.114 73,413 1.1076 -2.88%
2000-02-23 0 5.200 5.000 5.200 5.000 5.200 27,000 138,240 5.1200 1.147 1.103 1.147 1.103 1.147 122,356 1.1298 0.97%
2000-02-22 0 5.150 5.050 5.150 5.000 5.150 23,400 118,080 5.0462 1.136 1.114 1.136 1.103 1.136 106,041 1.1135 1.98%
2000-02-21 0 5.050 5.050 5.100 5.000 5.100 80,000 403,000 5.0375 1.114 1.114 1.125 1.103 1.125 362,535 1.1116 -0.98%
2000-02-18 0 5.100 5.100 5.250 5.050 5.200 40,600 206,060 5.0754 1.125 1.125 1.159 1.114 1.147 183,987 1.1200 0.99%
2000-02-17 0 5.050 5.050 5.200 5.050 5.300 22,477 117,270 5.2173 1.114 1.114 1.147 1.114 1.170 101,859 1.1513 -2.88%
2000-02-16 0 5.200 5.150 5.300 5.050 5.200 58,000 299,400 5.1621 1.147 1.136 1.170 1.114 1.147 262,838 1.1391 0.00%
2000-02-15 0 5.200 5.000 5.250 5.000 5.300 29,600 154,050 5.2044 1.147 1.103 1.159 1.103 1.170 134,138 1.1484 0.00%
2000-02-14 0 5.200 5.200 5.300 5.050 5.300 60,800 314,110 5.1663 1.147 1.147 1.170 1.114 1.170 275,527 1.1400 2.97%
2000-02-11 0 5.050 5.000 5.050 5.000 5.100 53,400 269,850 5.0534 1.114 1.103 1.114 1.103 1.125 241,992 1.1151 0.00%
2000-02-10 0 5.050 5.050 5.100 5.000 5.050 52,200 263,510 5.0481 1.114 1.114 1.125 1.103 1.114 236,554 1.1140 0.00%
2000-02-09 0 5.050 5.000 5.100 5.000 5.100 54,000 271,900 5.0352 1.114 1.103 1.125 1.103 1.125 244,711 1.1111 -1.94%
2000-02-08 0 5.150 5.100 5.150 5.100 5.150 28,000 143,500 5.1250 1.136 1.125 1.136 1.125 1.136 126,887 1.1309 -0.96%
2000-02-03 0 5.200 5.150 5.250 5.000 5.250 119,777 614,654 5.1317 1.147 1.136 1.159 1.103 1.159 542,792 1.1324 -0.95%
2000-02-02 0 5.250 5.250 5.300 5.250 5.450 72,200 385,100 5.3338 1.159 1.159 1.170 1.159 1.203 327,188 1.1770 2.16%
2000-02-01 0 5.450 5.400 5.450 5.400 5.500 72,600 396,970 5.4679 1.134 1.124 1.134 1.124 1.144 348,926 1.1377 0.00%
2000-01-31 0 5.450 5.400 5.450 5.300 5.450 33,400 180,110 5.3925 1.134 1.124 1.134 1.103 1.134 160,525 1.1220 0.00%
2000-01-28 0 5.450 5.400 5.450 5.400 5.500 126,000 687,080 5.4530 1.134 1.124 1.134 1.124 1.144 605,573 1.1346 0.00%
2000-01-27 0 5.450 5.450 5.600 5.350 5.450 188,400 1,016,850 5.3973 1.134 1.134 1.165 1.113 1.134 905,476 1.1230 0.93%
2000-01-26 0 5.400 5.350 5.400 5.400 5.500 78,878 426,902 5.4122 1.124 1.113 1.124 1.124 1.144 379,098 1.1261 0.00%
2000-01-25 0 5.400 5.350 5.400 5.350 5.600 135,800 737,870 5.4335 1.124 1.113 1.124 1.113 1.165 652,673 1.1305 -1.82%
2000-01-24 0 5.500 5.500 5.650 5.300 5.600 160,809 887,627 5.5198 1.144 1.144 1.176 1.103 1.165 772,870 1.1485 3.77%
2000-01-21 0 5.300 5.300 5.700 5.050 6.050 492,400 2,661,200 5.4045 1.103 1.103 1.186 1.051 1.259 2,366,542 1.1245 -20.90%
2000-01-20 0 6.700 6.600 6.700 6.600 6.800 83,400 562,660 6.7465 1.394 1.373 1.394 1.373 1.415 400,832 1.4037 -1.47%
2000-01-19 0 6.800 6.700 6.800 6.500 6.900 199,200 1,351,230 6.7833 1.415 1.394 1.415 1.352 1.436 957,382 1.4114 4.62%
2000-01-18 0 6.500 6.450 6.500 6.450 6.750 131,400 870,080 6.6216 1.352 1.342 1.352 1.342 1.404 631,526 1.3777 -1.52%
2000-01-17 0 6.600 6.450 6.600 6.400 6.800 171,000 1,120,760 6.5542 1.373 1.342 1.373 1.332 1.415 821,849 1.3637 -1.49%
2000-01-14 0 6.700 6.500 6.700 6.100 6.750 111,600 724,820 6.4948 1.394 1.352 1.394 1.269 1.404 536,365 1.3514 13.56%
2000-01-13 0 5.900 5.900 6.300 5.900 6.850 235,181 1,514,521 6.4398 1.228 1.228 1.311 1.228 1.425 1,130,312 1.3399 -13.87%
2000-01-12 0 6.850 6.800 6.850 5.800 6.900 485,350 3,077,025 6.3398 1.425 1.415 1.425 1.207 1.436 2,332,658 1.3191 15.13%
2000-01-11 0 5.950 5.850 5.950 5.200 6.000 521,266 2,993,930 5.7436 1.238 1.217 1.238 1.082 1.248 2,505,276 1.1951 19.00%
2000-01-10 0 5.000 5.000 5.200 5.000 5.200 35,400 180,000 5.0847 1.040 1.040 1.082 1.040 1.082 170,137 1.0580 -1.96%
2000-01-07 0 5.100 5.100 5.150 4.925 5.150 43,200 216,855 5.0198 1.061 1.061 1.072 1.025 1.072 207,625 1.0445 4.08%
2000-01-06 0 4.900 4.900 5.150 4.900 5.200 47,800 245,720 5.1406 1.020 1.020 1.072 1.020 1.082 229,733 1.0696 -5.77%
2000-01-05 0 5.200 5.050 5.200 5.000 5.200 14,600 74,720 5.1178 1.082 1.051 1.082 1.040 1.082 70,170 1.0648 0.00%
2000-01-04 0 5.200 5.200 5.400 5.200 5.200 53,000 275,600 5.2000 1.082 1.082 1.124 1.082 1.082 254,725 1.0820 -2.80%
2000-01-03 0 5.350 5.100 5.450 5.250 5.350 84,059 443,515 5.2762 1.113 1.061 1.134 1.092 1.113 403,999 1.0978 -2.73%
1999-12-30 0 5.500 5.350 5.500 5.300 5.550 38,600 211,250 5.4728 1.144 1.113 1.144 1.103 1.155 185,517 1.1387 -0.90%
1999-12-29 0 5.550 - 5.550 - - 0 0 - 1.155 - 1.155 - - 0 - -0.89%
1999-12-28 0 5.600 5.500 5.600 5.600 5.650 21,400 120,840 5.6467 1.165 1.144 1.165 1.165 1.176 102,851 1.1749 2.75%
1999-12-24 0 5.450 5.000 5.450 5.450 5.650 800 4,440 5.5500 1.134 1.040 1.134 1.134 1.176 3,845 1.1548 6.86%
1999-12-23 0 5.100 5.000 5.400 5.000 5.200 52,000 269,200 5.1769 1.061 1.040 1.124 1.040 1.082 249,919 1.0771 -2.86%
1999-12-22 0 5.250 5.250 5.500 5.250 5.250 9,553 50,115 5.2460 1.092 1.092 1.144 1.092 1.092 45,913 1.0915 -4.55%
1999-12-21 0 5.500 5.100 5.500 5.200 5.500 52,200 275,940 5.2862 1.144 1.061 1.144 1.082 1.144 250,880 1.0999 3.77%
1999-12-20 0 5.300 5.200 5.600 5.300 5.400 10,000 53,580 5.3580 1.103 1.082 1.165 1.103 1.124 48,061 1.1148 -1.85%
1999-12-17 0 5.400 - 5.650 5.400 5.600 66,287 363,892 5.4896 1.124 - 1.176 1.124 1.165 318,584 1.1422 0.00%
1999-12-16 0 5.400 5.400 5.700 5.400 5.400 3,600 19,440 5.4000 1.124 1.124 1.186 1.124 1.124 17,302 1.1236 0.00%
1999-12-15 0 5.400 5.300 5.400 5.300 5.500 23,800 127,870 5.3727 1.124 1.103 1.124 1.103 1.144 114,386 1.1179 -1.82%
1999-12-14 0 5.500 5.500 5.600 5.500 5.600 12,400 68,900 5.5565 1.144 1.144 1.165 1.144 1.165 59,596 1.1561 -0.90%
1999-12-13 0 5.550 5.500 5.700 5.450 5.650 37,000 203,900 5.5108 1.155 1.144 1.186 1.134 1.176 177,827 1.1466 2.78%
1999-12-10 0 5.400 5.400 5.500 5.300 5.600 13,200 71,460 5.4136 1.124 1.124 1.144 1.103 1.165 63,441 1.1264 0.00%
1999-12-09 0 5.400 5.300 5.650 5.200 5.500 114,250 612,635 5.3622 1.124 1.103 1.176 1.082 1.144 549,101 1.1157 -3.57%
1999-12-08 0 5.600 5.550 5.600 - - 0 0 - 1.165 1.155 1.165 - - 0 - -0.88%
1999-12-07 0 5.650 5.500 5.650 5.550 5.700 29,000 163,650 5.6431 1.176 1.144 1.176 1.155 1.186 139,378 1.1741 0.89%
1999-12-06 0 5.600 5.600 5.700 5.600 5.750 18,000 103,200 5.7333 1.165 1.165 1.186 1.165 1.196 86,510 1.1929 0.00%
1999-12-03 0 5.600 5.600 5.700 5.550 5.600 50,860 283,804 5.5801 1.165 1.165 1.186 1.155 1.165 244,440 1.1610 0.90%
1999-12-02 0 5.550 5.550 5.700 5.550 5.600 40,000 222,250 5.5563 1.155 1.155 1.186 1.155 1.165 192,245 1.1561 -0.89%
1999-12-01 0 5.600 5.400 5.600 5.550 5.600 35,800 198,730 5.5511 1.165 1.124 1.165 1.155 1.165 172,060 1.1550 0.90%
1999-11-30 0 5.550 5.500 5.600 5.500 5.550 5,200 28,850 5.5481 1.155 1.144 1.165 1.144 1.155 24,992 1.1544 -2.63%
1999-11-29 0 5.700 5.600 5.700 - - 0 0 - 1.186 1.165 1.186 - - 0 - 0.00%
1999-11-26 0 5.700 5.700 5.850 5.500 5.700 45,286 254,039 5.6097 1.186 1.186 1.217 1.144 1.186 217,651 1.1672 3.64%
1999-11-25 0 5.500 5.500 5.700 5.500 5.700 48,200 269,400 5.5892 1.144 1.144 1.186 1.144 1.186 231,656 1.1629 -5.17%
1999-11-24 0 5.800 5.600 5.800 5.800 5.900 16,000 93,500 5.8438 1.207 1.165 1.207 1.207 1.228 76,898 1.2159 2.65%
1999-11-23 0 5.650 5.650 5.850 - - 0 0 - 1.176 1.176 1.217 - - 0 - 0.00%
1999-11-22 0 5.650 5.650 5.800 5.650 5.850 130,473 758,675 5.8148 1.176 1.176 1.207 1.176 1.217 627,071 1.2099 -2.59%
1999-11-19 0 5.800 5.650 5.800 5.800 5.800 55,400 321,320 5.8000 1.207 1.176 1.207 1.207 1.207 266,260 1.2068 0.87%
1999-11-18 0 5.750 5.750 5.900 5.700 5.750 9,200 52,700 5.7283 1.196 1.196 1.228 1.186 1.196 44,216 1.1919 0.88%
1999-11-17 0 5.700 5.700 5.750 5.600 5.750 61,240 347,708 5.6778 1.186 1.186 1.196 1.165 1.196 294,328 1.1814 0.00%
1999-11-16 0 5.700 5.650 5.700 5.700 5.750 255,400 1,463,590 5.7306 1.186 1.176 1.186 1.186 1.196 1,227,487 1.1923 0.00%
1999-11-15 0 5.700 5.650 5.700 5.600 5.750 67,200 382,750 5.6957 1.186 1.176 1.186 1.165 1.196 322,972 1.1851 0.00%
1999-11-12 0 5.700 5.600 5.700 5.650 5.700 9,000 51,050 5.6722 1.186 1.165 1.186 1.176 1.186 43,255 1.1802 -0.87%
1999-11-11 0 5.750 5.700 5.750 5.600 5.750 35,177 200,656 5.7042 1.196 1.186 1.196 1.165 1.196 169,065 1.1869 2.68%
1999-11-10 0 5.600 5.600 5.700 5.600 5.650 17,800 100,080 5.6225 1.165 1.165 1.186 1.165 1.176 85,549 1.1699 0.00%
1999-11-09 0 5.600 5.600 5.700 5.550 5.600 13,013 72,778 5.5927 1.165 1.165 1.186 1.155 1.165 62,542 1.1637 0.90%
1999-11-08 0 5.550 5.550 5.700 5.500 5.700 15,200 86,030 5.6599 1.155 1.155 1.186 1.144 1.186 73,053 1.1776 0.00%
1999-11-05 0 5.550 5.550 5.700 5.550 5.700 24,200 135,790 5.6112 1.155 1.155 1.186 1.155 1.186 116,309 1.1675 -0.89%
1999-11-04 0 5.600 5.600 5.700 5.600 5.700 22,600 127,310 5.6332 1.165 1.165 1.186 1.165 1.186 108,619 1.1721 0.90%
1999-11-03 0 5.550 5.500 5.550 5.550 5.550 8,000 44,400 5.5500 1.155 1.144 1.155 1.155 1.155 38,449 1.1548 -0.89%
1999-11-02 0 5.600 5.600 5.700 5.500 5.600 28,674 157,940 5.5081 1.165 1.165 1.186 1.144 1.165 137,811 1.1461 -0.88%
1999-11-01 0 5.650 5.650 5.750 5.500 5.600 28,000 154,500 5.5179 1.176 1.176 1.196 1.144 1.165 134,572 1.1481 0.89%
1999-10-29 0 5.600 5.550 5.700 5.600 5.750 87,000 491,900 5.6540 1.165 1.155 1.186 1.165 1.196 418,134 1.1764 -3.45%
1999-10-28 0 5.800 5.650 5.800 - - 0 0 - 1.207 1.176 1.207 - - 0 - 0.00%
1999-10-27 0 5.800 5.800 5.850 5.800 5.800 3,400 19,720 5.8000 1.207 1.207 1.217 1.207 1.207 16,341 1.2068 0.00%
1999-10-26 0 5.800 5.800 5.900 5.700 5.900 71,600 420,940 5.8791 1.207 1.207 1.228 1.186 1.228 344,119 1.2232 -0.85%
1999-10-25 0 5.850 5.800 5.900 5.800 5.850 40,000 233,500 5.8375 1.217 1.207 1.228 1.207 1.217 192,245 1.2146 0.86%
1999-10-22 0 5.800 5.800 5.850 5.800 5.850 5,000 29,100 5.8200 1.207 1.207 1.217 1.207 1.217 24,031 1.2110 -0.85%
1999-10-21 0 5.850 5.750 5.850 5.850 5.900 28,000 164,450 5.8732 1.217 1.196 1.217 1.217 1.228 134,572 1.2220 -0.85%
1999-10-20 0 5.900 5.800 5.900 5.900 5.900 86,200 508,580 5.9000 1.228 1.207 1.228 1.228 1.228 414,289 1.2276 3.51%
1999-10-19 0 5.700 5.650 5.800 5.650 5.700 22,200 125,940 5.6730 1.186 1.176 1.207 1.176 1.186 106,696 1.1804 0.88%
1999-10-15 0 5.650 5.650 5.800 5.650 5.700 36,661 207,619 5.6632 1.176 1.176 1.207 1.176 1.186 176,198 1.1783 -0.88%
1999-10-14 0 5.700 5.700 5.800 5.700 5.800 43,147 248,259 5.7538 1.186 1.186 1.207 1.186 1.207 207,370 1.1972 -1.72%
1999-10-13 0 5.800 5.650 5.800 5.800 5.800 31,000 179,800 5.8000 1.207 1.176 1.207 1.207 1.207 148,990 1.2068 0.00%
1999-10-12 0 5.800 5.800 6.000 5.800 5.800 24,800 143,840 5.8000 1.207 1.207 1.248 1.207 1.207 119,192 1.2068 0.00%
1999-10-11 0 5.800 5.800 5.900 5.750 5.950 42,400 248,620 5.8637 1.207 1.207 1.228 1.196 1.238 203,780 1.2200 -1.69%
1999-10-08 0 5.900 5.900 6.000 5.900 6.000 35,800 212,800 5.9441 1.228 1.228 1.248 1.228 1.248 172,060 1.2368 0.00%
1999-10-07 0 5.900 5.900 6.000 5.900 6.100 41,600 252,350 6.0661 1.228 1.228 1.248 1.228 1.269 199,935 1.2622 -2.48%
1999-10-06 0 6.050 6.000 6.050 6.000 6.050 50,800 306,690 6.0372 1.259 1.248 1.259 1.248 1.259 244,152 1.2561 0.83%
1999-10-05 0 6.000 5.950 6.000 6.000 6.100 47,000 283,560 6.0332 1.248 1.238 1.248 1.248 1.269 225,888 1.2553 0.84%
1999-10-04 0 5.950 5.900 6.100 5.950 6.150 30,000 182,710 6.0903 1.238 1.228 1.269 1.238 1.280 144,184 1.2672 0.00%
1999-09-30 0 5.950 5.800 5.950 5.750 5.950 12,400 72,280 5.8290 1.238 1.207 1.238 1.196 1.238 59,596 1.2128 1.71%
1999-09-29 0 5.850 5.850 5.900 5.850 5.950 18,800 111,580 5.9351 1.217 1.217 1.228 1.217 1.238 90,355 1.2349 0.86%
1999-09-28 0 5.800 5.800 5.900 5.650 5.900 53,200 309,320 5.8143 1.207 1.207 1.228 1.176 1.228 255,686 1.2098 1.75%
1999-09-27 0 5.700 5.700 5.900 5.700 5.750 30,000 171,540 5.7180 1.186 1.186 1.228 1.186 1.196 144,184 1.1897 -3.39%
1999-09-24 0 5.900 5.800 - 5.700 5.900 69,400 400,710 5.7739 1.228 1.207 - 1.186 1.228 333,546 1.2014 1.72%
1999-09-23 0 5.800 5.800 5.850 5.700 5.900 88,155 515,858 5.8517 1.207 1.207 1.217 1.186 1.228 423,685 1.2176 2.65%
1999-09-22 0 5.650 5.650 5.850 5.650 6.050 232,400 1,339,960 5.7657 1.176 1.176 1.217 1.176 1.259 1,116,946 1.1997 -3.42%
1999-09-21 0 5.850 5.850 5.900 5.850 6.200 155,122 922,783 5.9488 1.217 1.217 1.228 1.217 1.290 745,538 1.2377 -5.65%
1999-09-20 0 6.200 6.200 6.300 6.200 6.300 79,390 496,861 6.2585 1.290 1.290 1.311 1.290 1.311 381,559 1.3022 -3.13%
1999-09-17 0 6.400 6.400 6.600 6.200 6.600 126,400 801,190 6.3385 1.332 1.332 1.373 1.290 1.373 607,496 1.3188 0.79%
1999-09-15 0 6.350 6.350 6.500 6.300 6.500 35,000 223,250 6.3786 1.321 1.321 1.352 1.311 1.352 168,215 1.3272 -2.31%
1999-09-14 0 6.500 6.500 6.550 6.500 6.600 59,200 387,250 6.5414 1.352 1.352 1.363 1.352 1.373 284,523 1.3610 -1.52%
1999-09-13 0 6.600 6.500 6.600 6.500 6.700 28,400 186,180 6.5556 1.373 1.352 1.373 1.352 1.394 136,494 1.3640 0.00%
1999-09-10 0 6.600 6.600 6.700 6.500 6.700 76,800 507,180 6.6039 1.373 1.373 1.394 1.352 1.394 369,111 1.3741 1.54%
1999-09-09 0 6.500 6.450 6.500 6.450 6.550 130,200 847,340 6.5080 1.352 1.342 1.352 1.342 1.363 625,759 1.3541 0.00%
1999-09-08 0 6.500 6.400 6.500 6.400 6.500 107,600 698,610 6.4927 1.352 1.332 1.352 1.332 1.352 517,140 1.3509 3.17%
1999-09-07 0 6.300 6.300 6.500 6.250 6.900 128,000 826,140 6.4542 1.311 1.311 1.352 1.300 1.436 615,185 1.3429 -8.70%
1999-09-06 0 6.900 6.800 7.100 6.300 7.200 285,000 1,931,580 6.7775 1.436 1.415 1.477 1.311 1.498 1,369,749 1.4102 -5.48%
1999-09-03 0 7.300 7.250 7.300 7.200 7.300 103,466 752,172 7.2698 1.519 1.508 1.519 1.498 1.519 497,272 1.5126 -0.68%
1999-09-02 0 7.350 7.350 7.400 7.300 7.400 122,057 898,079 7.3579 1.529 1.529 1.540 1.519 1.540 586,623 1.5309 -0.68%
1999-09-01 0 7.400 7.300 7.400 7.350 7.450 78,200 578,620 7.3992 1.540 1.519 1.540 1.529 1.550 375,840 1.5395 -0.67%
1999-08-31 0 7.450 7.450 7.600 7.200 7.650 95,800 708,150 7.3920 1.550 1.550 1.581 1.498 1.592 460,428 1.5380 -3.25%
1999-08-30 0 7.700 7.650 7.700 7.600 7.700 208,200 1,594,700 7.6595 1.602 1.592 1.602 1.581 1.602 1,000,638 1.5937 0.00%
1999-08-27 0 7.700 7.650 7.700 7.450 7.750 277,000 2,122,230 7.6615 1.602 1.592 1.602 1.550 1.613 1,331,300 1.5941 -1.28%
1999-08-26 0 7.800 7.750 7.800 7.650 7.800 102,743 795,444 7.7421 1.623 1.613 1.623 1.592 1.623 493,797 1.6109 -1.27%
1999-08-25 0 7.900 7.750 7.900 7.000 8.200 525,923 4,046,233 7.6936 1.644 1.613 1.644 1.456 1.706 2,527,658 1.6008 12.86%
1999-08-24 0 7.000 6.900 7.000 6.400 7.000 221,200 1,495,600 6.7613 1.456 1.436 1.456 1.332 1.456 1,063,117 1.4068 7.69%
1999-08-23 0 6.500 6.300 6.500 6.300 6.500 96,600 619,350 6.4115 1.352 1.311 1.352 1.311 1.352 464,273 1.3340 2.36%
1999-08-20 0 6.350 6.300 6.400 6.000 6.600 300,132 1,905,252 6.3480 1.321 1.311 1.332 1.248 1.373 1,442,475 1.3208 7.63%
1999-08-19 0 5.900 5.800 5.900 5.500 5.900 322,400 1,831,420 5.6806 1.228 1.207 1.228 1.144 1.228 1,549,498 1.1819 5.36%
1999-08-18 0 5.600 5.450 5.600 4.800 5.700 157,800 872,090 5.5266 1.165 1.134 1.165 0.999 1.186 758,408 1.1499 14.02%
1999-08-17 0 8.250 8.200 8.250 8.150 8.250 224,600 1,850,050 8.2371 1.022 1.016 1.022 1.010 1.022 1,813,191 1.0203 0.00%
1999-08-16 0 8.250 8.150 8.250 8.050 8.350 240,200 1,983,350 8.2571 1.022 1.010 1.022 0.997 1.034 1,939,130 1.0228 -0.60%
1999-08-13 0 8.300 8.250 8.300 8.200 8.400 153,486 1,277,979 8.3264 1.028 1.022 1.028 1.016 1.041 1,239,089 1.0314 0.00%
1999-08-12 0 8.300 8.200 8.300 7.950 8.400 187,000 1,515,940 8.1066 1.028 1.016 1.028 0.985 1.041 1,509,647 1.0042 4.40%
1999-08-11 0 7.950 7.950 8.000 7.800 8.000 64,332 508,606 7.9060 0.985 0.985 0.991 0.966 0.991 519,351 0.9793 -0.63%
1999-08-10 0 8.000 7.950 8.000 8.000 8.500 203,800 1,667,420 8.1816 0.991 0.985 0.991 0.991 1.053 1,645,273 1.0135 -4.76%
1999-08-09 0 8.400 8.400 8.500 7.750 8.700 328,400 2,759,760 8.4037 1.041 1.041 1.053 0.960 1.078 2,651,167 1.0410 9.80%
1999-08-06 0 7.650 7.650 7.700 6.700 8.000 438,640 3,330,032 7.5917 0.948 0.948 0.954 0.830 0.991 3,541,132 0.9404 15.04%
1999-08-05 0 6.650 6.550 6.650 6.600 6.700 14,000 93,000 6.6429 0.824 0.811 0.824 0.818 0.830 113,022 0.8229 2.31%
1999-08-04 0 6.500 6.500 6.700 - - 0 0 - 0.805 0.805 0.830 - - 0 - 0.00%
1999-08-03 0 6.500 6.400 6.500 6.700 6.700 27,000 180,900 6.7000 0.805 0.793 0.805 0.830 0.830 217,970 0.8299 1.56%
1999-08-02 0 6.400 6.400 6.700 6.400 6.700 260,800 1,672,360 6.4124 0.793 0.793 0.830 0.793 0.830 2,105,433 0.7943 -1.54%
1999-07-30 0 6.500 6.500 6.550 6.400 6.500 25,000 161,170 6.4468 0.805 0.805 0.811 0.793 0.805 201,824 0.7986 0.00%
1999-07-29 0 6.500 6.500 6.600 6.450 6.650 79,062 517,858 6.5500 0.805 0.805 0.818 0.799 0.824 638,266 0.8114 0.78%
1999-07-28 0 6.450 6.100 6.450 6.300 6.450 9,200 57,990 6.3033 0.799 0.756 0.799 0.780 0.799 74,271 0.7808 2.38%
1999-07-27 0 6.300 6.100 6.300 6.300 6.300 1,000 6,300 6.3000 0.780 0.756 0.780 0.780 0.780 8,073 0.7804 -0.79%
1999-07-26 0 6.350 6.100 6.350 - - 0 0 - 0.787 0.756 0.787 - - 0 - 0.00%
1999-07-23 0 6.350 6.150 6.350 6.100 6.400 21,200 135,120 6.3736 0.787 0.762 0.787 0.756 0.793 171,147 0.7895 -0.78%
1999-07-22 0 6.400 6.150 6.400 6.150 6.400 45,607 280,631 6.1532 0.793 0.762 0.793 0.762 0.793 368,184 0.7622 2.40%
1999-07-21 0 6.250 6.250 6.400 6.250 6.250 5,000 31,250 6.2500 0.774 0.774 0.793 0.774 0.774 40,365 0.7742 4.17%
1999-07-20 0 6.000 6.000 6.600 6.000 6.600 28,200 174,410 6.1848 0.743 0.743 0.818 0.743 0.818 227,658 0.7661 -6.98%
1999-07-19 0 6.450 6.250 6.450 6.450 6.450 2,000 12,900 6.4500 0.799 0.774 0.799 0.799 0.799 16,146 0.7990 0.00%
1999-07-16 0 6.450 6.450 6.700 6.450 6.450 1,200 7,740 6.4500 0.799 0.799 0.830 0.799 0.799 9,688 0.7990 -3.01%
1999-07-15 0 6.650 6.450 6.650 6.650 6.650 1,000 6,650 6.6500 0.824 0.799 0.824 0.824 0.824 8,073 0.8237 0.00%
1999-07-14 0 6.650 6.500 6.650 - - 0 0 - 0.824 0.805 0.824 - - 0 - 0.00%
1999-07-13 0 6.650 6.500 6.650 6.650 6.700 16,200 108,290 6.6846 0.824 0.805 0.824 0.824 0.830 130,782 0.8280 0.76%
1999-07-12 0 6.600 6.500 6.600 6.600 6.700 45,000 300,500 6.6778 0.818 0.805 0.818 0.818 0.830 363,284 0.8272 -1.49%
1999-07-09 0 6.700 6.250 6.700 6.600 6.750 40,000 267,800 6.6950 0.830 0.774 0.830 0.818 0.836 322,919 0.8293 3.08%
1999-07-08 0 6.500 6.200 6.600 6.500 6.500 5,000 32,500 6.5000 0.805 0.768 0.818 0.805 0.805 40,365 0.8052 -2.99%
1999-07-07 0 6.700 6.600 6.700 6.700 6.800 52,600 353,880 6.7278 0.830 0.818 0.830 0.830 0.842 424,639 0.8334 0.00%
1999-07-06 0 6.700 6.600 6.700 6.600 6.700 67,400 448,540 6.6549 0.830 0.818 0.830 0.818 0.830 544,119 0.8243 0.00%
1999-07-05 0 6.700 6.700 6.850 6.300 7.200 130,800 883,420 6.7540 0.830 0.830 0.849 0.780 0.892 1,055,946 0.8366 8.06%
1999-07-02 0 6.200 6.150 6.300 6.150 6.200 32,000 198,360 6.1988 0.768 0.762 0.780 0.762 0.768 258,335 0.7678 0.00%
1999-06-30 0 6.200 6.100 6.200 6.150 6.300 69,000 430,800 6.2435 0.768 0.756 0.768 0.762 0.780 557,036 0.7734 1.64%
1999-06-29 0 6.100 6.100 6.200 5.900 6.500 32,531 199,140 6.1215 0.756 0.756 0.768 0.731 0.805 262,622 0.7583 3.39%
1999-06-28 0 5.900 5.900 6.000 5.900 6.000 14,021 83,531 5.9576 0.731 0.731 0.743 0.731 0.743 113,191 0.7380 -1.67%
1999-06-25 0 6.000 5.850 6.000 5.950 6.000 10,000 59,990 5.9990 0.743 0.725 0.743 0.737 0.743 80,730 0.7431 0.00%
1999-06-24 0 6.000 5.950 6.000 5.950 6.000 42,132 252,189 5.9857 0.743 0.737 0.743 0.737 0.743 340,131 0.7414 0.00%
1999-06-23 0 6.000 5.900 6.000 5.900 6.000 5,800 34,740 5.9897 0.743 0.731 0.743 0.731 0.743 46,823 0.7419 0.84%
1999-06-22 0 5.950 5.950 6.050 5.950 6.050 53,000 318,700 6.0132 0.737 0.737 0.749 0.737 0.749 427,868 0.7449 -0.83%
1999-06-21 0 6.000 6.000 6.250 5.950 6.150 34,400 206,900 6.0145 0.743 0.743 0.774 0.737 0.762 277,711 0.7450 -2.44%
1999-06-17 0 6.150 6.050 6.200 6.100 6.300 21,000 129,050 6.1452 0.762 0.749 0.768 0.756 0.780 169,533 0.7612 -2.38%
1999-06-16 0 6.300 6.200 6.350 6.300 6.300 12,088 76,119 6.2971 0.780 0.768 0.787 0.780 0.780 97,586 0.7800 1.61%
1999-06-15 0 6.200 5.950 6.200 5.950 6.300 180,000 1,087,850 6.0436 0.768 0.737 0.768 0.737 0.780 1,453,136 0.7486 4.20%
1999-06-14 0 5.950 5.950 6.000 5.950 6.200 51,600 311,620 6.0391 0.737 0.737 0.743 0.737 0.768 416,566 0.7481 -0.83%
1999-06-11 0 6.000 5.900 6.000 6.000 6.000 38,400 230,400 6.0000 0.743 0.731 0.743 0.743 0.743 310,002 0.7432 -3.23%
1999-06-10 0 6.200 6.200 6.300 6.200 6.300 21,000 131,200 6.2476 0.768 0.768 0.780 0.768 0.780 169,533 0.7739 -1.59%
1999-06-09 0 6.300 6.200 6.300 6.300 6.500 57,600 367,750 6.3845 0.780 0.768 0.780 0.780 0.805 465,004 0.7909 -3.08%
1999-06-08 0 6.500 6.300 6.500 6.350 6.850 87,600 583,290 6.6586 0.805 0.780 0.805 0.787 0.849 707,193 0.8248 11.11%
1999-06-07 0 5.850 5.850 6.000 5.800 5.800 1,000 5,800 5.8000 0.725 0.725 0.743 0.718 0.718 8,073 0.7184 -2.50%
1999-06-04 0 6.000 6.000 6.350 6.000 6.400 15,400 94,460 6.1338 0.743 0.743 0.787 0.743 0.793 124,324 0.7598 -10.45%
1999-06-03 0 6.700 6.300 6.700 6.100 6.700 65,600 406,040 6.1896 0.830 0.780 0.830 0.756 0.830 529,587 0.7667 -1.47%
1999-06-02 0 6.800 6.700 6.800 6.800 6.800 8,000 54,400 6.8000 0.842 0.830 0.842 0.842 0.842 64,584 0.8423 -2.86%
1999-06-01 0 7.000 6.800 7.000 7.000 7.000 22,600 158,200 7.0000 0.867 0.842 0.867 0.867 0.867 182,449 0.8671 2.94%
1999-05-31 0 6.800 6.700 7.050 6.750 7.000 93,400 640,890 6.8618 0.842 0.830 0.873 0.836 0.867 754,016 0.8500 0.74%
1999-05-28 0 6.750 6.500 - 6.750 6.750 24,600 166,050 6.7500 0.836 0.805 - 0.836 0.836 198,595 0.8361 -0.46%
1999-05-27 0 15.70 15.70 16.00 15.70 16.40 58,298 935,559 16.048 0.840 0.840 0.856 0.840 0.877 1,089,583 0.8586 -3.09%
1999-05-26 0 16.20 16.10 16.50 15.50 16.40 57,000 924,200 16.214 0.867 0.861 0.883 0.829 0.877 1,065,323 0.8675 3.18%
1999-05-25 0 15.70 15.50 16.00 15.50 16.00 119,200 1,871,570 15.701 0.840 0.829 0.856 0.829 0.856 2,227,834 0.8401 0.96%
1999-05-24 0 15.55 15.50 15.55 15.45 15.75 53,000 827,450 15.612 0.832 0.829 0.832 0.827 0.843 990,564 0.8353 -0.32%
1999-05-21 0 15.60 15.45 15.75 15.60 15.90 315,400 4,962,360 15.734 0.835 0.827 0.843 0.835 0.851 5,894,788 0.8418 -2.50%
1999-05-20 0 16.00 15.80 16.00 15.50 16.25 91,519 1,456,511 15.915 0.856 0.845 0.856 0.829 0.869 1,710,479 0.8515 -2.74%
1999-05-19 0 16.45 16.00 16.45 14.10 17.00 255,343 4,046,112 15.846 0.880 0.856 0.880 0.754 0.910 4,772,330 0.8478 19.64%
1999-05-18 0 13.75 13.75 13.90 13.50 13.80 123,600 1,696,720 13.728 0.736 0.736 0.744 0.722 0.738 2,310,069 0.7345 2.61%
1999-05-17 0 13.40 13.30 13.40 13.40 13.50 25,000 336,000 13.440 0.717 0.712 0.717 0.717 0.722 467,247 0.7191 -2.90%
1999-05-14 0 13.80 - 13.85 - - 0 0 - 0.738 - 0.741 - - 0 - 0.00%
1999-05-13 0 13.80 - 13.80 - - 0 0 - 0.738 - 0.738 - - 0 - 0.00%
1999-05-12 0 13.80 13.10 - 13.80 13.80 400 5,520 13.800 0.738 0.701 - 0.738 0.738 7,476 0.7384 3.76%
1999-05-11 0 13.30 13.30 - - - 0 0 - 0.712 0.712 - - - 0 - 3.10%
1999-05-10 0 12.90 12.50 - - - 0 0 - 0.690 0.669 - - - 0 - 0.00%
1999-05-07 0 12.90 12.90 - 12.80 13.00 41,200 529,560 12.853 0.690 0.690 - 0.685 0.696 770,023 0.6877 -1.53%
1999-05-06 0 13.10 13.10 - 13.00 13.10 126,000 1,640,000 13.016 0.701 0.701 - 0.696 0.701 2,354,925 0.6964 -2.96%
1999-05-05 0 13.50 12.80 13.50 - - 0 0 - 0.722 0.685 0.722 - - 0 - 0.00%
1999-05-04 0 13.50 - 13.50 - - 0 0 - 0.722 - 0.722 - - 0 - 0.00%
1999-05-03 0 13.50 13.50 - - - 0 0 - 0.722 0.722 - - - 0 - 7.14%
1999-04-30 0 12.60 12.50 - 12.60 12.60 10,000 126,000 12.600 0.674 0.669 - 0.674 0.674 186,899 0.6742 -0.79%
1999-04-29 0 12.70 12.50 - - - 0 0 - 0.680 0.669 - - - 0 - 0.00%
1999-04-28 0 12.70 12.70 - 12.50 12.80 27,400 347,480 12.682 0.680 0.680 - 0.669 0.685 512,103 0.6785 4.10%
1999-04-27 0 12.20 11.85 12.40 12.20 12.20 1,000 12,200 12.200 0.653 0.634 0.663 0.653 0.653 18,690 0.6528 1.67%
1999-04-26 0 12.00 11.90 - 12.00 12.00 1,910 22,865 11.971 0.642 0.637 - 0.642 0.642 35,698 0.6405 -0.83%
1999-04-23 0 12.10 11.90 - 12.00 12.10 2,000 24,100 12.050 0.647 0.637 - 0.642 0.647 37,380 0.6447 1.68%
1999-04-22 0 11.90 11.90 - - - 0 0 - 0.637 0.637 - - - 0 - 0.00%
1999-04-21 0 11.90 11.70 - - - 0 0 - 0.637 0.626 - - - 0 - 0.00%
1999-04-20 0 11.90 11.90 12.40 11.90 11.90 5,732 68,171 11.893 0.637 0.637 0.663 0.637 0.637 107,130 0.6363 -4.80%
1999-04-19 0 12.50 12.50 - - - 0 0 - 0.669 0.669 - - - 0 - 1.63%
1999-04-16 0 12.30 12.10 - - - 0 0 - 0.658 0.647 - - - 0 - 0.00%
1999-04-15 0 12.30 12.10 12.50 - - 0 0 - 0.658 0.647 0.669 - - 0 - 0.00%
1999-04-14 0 12.30 12.10 12.50 - - 0 0 - 0.658 0.647 0.669 - - 0 - 0.00%
1999-04-13 0 12.30 - 12.50 - - 0 0 - 0.658 - 0.669 - - 0 - 0.00%
1999-04-12 0 12.30 - 12.50 - - 0 0 - 0.658 - 0.669 - - 0 - 0.00%
1999-04-09 0 12.30 - - - - 0 0 - 0.658 - - - - 0 - 0.00%
1999-04-08 0 12.30 12.20 13.00 12.30 12.80 6,200 77,620 12.519 0.658 0.653 0.696 0.658 0.685 115,877 0.6698 2.50%
1999-04-07 0 12.00 12.00 - - - 0 0 - 0.642 0.642 - - - 0 - 1.69%
1999-04-01 0 11.80 11.60 - - - 0 0 - 0.631 0.621 - - - 0 - 0.00%
1999-03-31 0 11.80 11.60 - - - 0 0 - 0.631 0.621 - - - 0 - 0.00%
1999-03-30 0 11.80 11.40 - - - 0 0 - 0.631 0.610 - - - 0 - 0.00%
1999-03-29 0 11.80 11.60 - - - 0 0 - 0.631 0.621 - - - 0 - 0.00%
1999-03-26 0 11.80 11.80 12.00 11.80 11.80 10,000 118,000 11.800 0.631 0.631 0.642 0.631 0.631 186,899 0.6314 0.00%
1999-03-25 0 11.80 11.80 12.00 - - 0 0 - 0.631 0.631 0.642 - - 0 - 3.51%
1999-03-24 0 11.40 11.00 - 11.40 11.40 2,000 22,800 11.400 0.610 0.589 - 0.610 0.610 37,380 0.6100 3.64%
1999-03-23 0 11.00 10.90 11.40 - - 1,000 10,900 10.900 0.589 0.583 0.610 - - 18,690 0.5832 0.00%
1999-03-22 0 11.00 11.00 11.40 10.90 11.00 74,520 807,438 10.835 0.589 0.589 0.610 0.583 0.589 1,392,770 0.5797 0.92%
1999-03-19 0 10.90 10.70 - - - 61 622 10.197 0.583 0.573 - - - 1,140 0.5456 0.00%
1999-03-18 0 10.90 10.55 - 10.10 10.90 49,814 517,766 10.394 0.583 0.564 - 0.540 0.583 931,018 0.5561 7.92%
1999-03-17 1 10.10 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
1999-03-16 1 10.10 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
1999-03-15 1 10.10 9.600 10.10 - - 0 0 - 0.540 0.514 0.540 - - 0 - 0.00%
1999-03-12 0 10.10 10.10 10.60 10.10 10.10 768 7,690 10.013 0.540 0.540 0.567 0.540 0.540 14,354 0.5357 -4.72%
1999-03-11 0 10.60 - - - - 0 0 - 0.567 - - - - 0 - 0.00%
1999-03-10 0 10.60 10.10 10.60 10.60 10.60 100,200 1,062,120 10.600 0.567 0.540 0.567 0.567 0.567 1,872,726 0.5672 0.00%
1999-03-09 0 10.60 - - - - 0 0 - 0.567 - - - - 0 - 0.00%
1999-03-08 0 10.60 - 10.60 - - 0 0 - 0.567 - 0.567 - - 0 - 0.00%
1999-03-05 0 10.60 - 10.60 - - 0 0 - 0.567 - 0.567 - - 0 - 0.00%
1999-03-04 0 10.60 - 10.60 - - 0 0 - 0.567 - 0.567 - - 0 - 0.00%
1999-03-03 0 10.60 - 10.60 - - 0 0 - 0.567 - 0.567 - - 0 - 0.00%
1999-03-02 0 10.60 10.10 10.60 - - 0 0 - 0.567 0.540 0.567 - - 0 - 0.00%
1999-03-01 0 10.60 - 10.60 - - 0 0 - 0.567 - 0.567 - - 0 - 0.00%
1999-02-26 0 10.60 - 10.60 - - 0 0 - 0.567 - 0.567 - - 0 - 0.00%
1999-02-25 0 10.60 - 10.60 - - 0 0 - 0.567 - 0.567 - - 0 - -0.93%
1999-02-24 0 10.70 - 10.70 - - 0 0 - 0.573 - 0.573 - - 0 - 0.00%
1999-02-23 0 10.70 - - 10.70 10.70 100,000 1,070,000 10.700 0.573 - - 0.573 0.573 1,868,988 0.5725 0.00%
1999-02-22 0 10.70 - 10.70 - - 0 0 - 0.573 - 0.573 - - 0 - -0.93%
1999-02-19 0 10.80 10.30 10.80 - - 0 0 - 0.578 0.551 0.578 - - 0 - 0.00%
1999-02-15 0 10.80 - - - - 0 0 - 0.578 - - - - 0 - 0.00%
1999-02-12 0 10.80 - - - - 0 0 - 0.578 - - - - 0 - 0.00%
1999-02-11 0 10.80 - 11.00 - - 0 0 - 0.578 - 0.589 - - 0 - 0.00%
1999-02-10 0 10.80 - 11.00 - - 0 0 - 0.578 - 0.589 - - 0 - 0.00%
1999-02-09 0 10.80 - 11.00 - - 0 0 - 0.578 - 0.589 - - 0 - 0.00%
1999-02-08 0 10.80 - 11.00 - - 0 0 - 0.578 - 0.589 - - 0 - 0.00%
1999-02-05 0 10.80 10.50 10.90 10.50 10.80 83,953 906,321 10.796 0.578 0.562 0.583 0.562 0.578 1,569,071 0.5776 -0.46%
1999-02-04 0 10.85 - 10.85 - - 0 0 - 0.581 - 0.581 - - 0 - -1.36%
1999-02-03 0 11.00 - 11.00 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
1999-02-02 0 11.00 - 11.00 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
1999-02-01 0 11.00 10.80 11.20 10.80 11.00 10,753 116,963 10.877 0.589 0.578 0.599 0.578 0.589 200,972 0.5820 3.77%
1999-01-29 0 10.60 10.60 10.80 10.60 10.80 2,355 25,197 10.699 0.567 0.567 0.578 0.567 0.578 44,015 0.5725 -1.85%
1999-01-28 0 10.80 10.60 - - - 0 0 - 0.578 0.567 - - - 0 - 0.00%
1999-01-27 0 10.80 10.80 - 10.80 11.20 4,153 45,351 10.920 0.578 0.578 - 0.578 0.599 77,619 0.5843 -3.57%
1999-01-26 0 11.20 10.70 11.20 11.00 11.20 10,000 110,800 11.080 0.599 0.573 0.599 0.589 0.599 186,899 0.5928 0.00%
1999-01-25 0 11.20 - 11.30 - - 0 0 - 0.599 - 0.605 - - 0 - 0.00%
1999-01-22 0 11.20 10.70 11.20 11.20 11.20 1,400 15,680 11.200 0.599 0.573 0.599 0.599 0.599 26,166 0.5993 -2.61%
1999-01-21 0 11.50 11.50 - 11.20 11.60 16,200 186,640 11.521 0.615 0.615 - 0.599 0.621 302,776 0.6164 2.68%
1999-01-20 0 11.20 - 11.20 - - 333 3,629 10.898 0.599 - 0.599 - - 6,224 0.5831 0.00%
1999-01-19 0 11.20 11.20 - 11.20 11.35 54,600 615,020 11.264 0.599 0.599 - 0.599 0.607 1,020,467 0.6027 -2.18%
1999-01-18 0 11.45 11.20 11.50 - - 0 0 - 0.613 0.599 0.615 - - 0 - 0.00%
1999-01-15 0 11.45 11.20 11.50 - - 0 0 - 0.613 0.599 0.615 - - 0 - 0.00%
1999-01-14 0 11.45 11.20 - - - 0 0 - 0.613 0.599 - - - 0 - 0.00%
1999-01-13 0 11.45 11.45 11.70 11.45 11.45 2,293 26,222 11.436 0.613 0.613 0.626 0.613 0.613 42,856 0.6119 -0.43%
1999-01-12 0 11.50 11.45 11.70 - - 0 0 - 0.615 0.613 0.626 - - 0 - 0.00%
1999-01-11 0 11.50 11.45 - - - 0 0 - 0.615 0.613 - - - 0 - 0.00%
1999-01-08 0 11.50 11.45 - - - 0 0 - 0.615 0.613 - - - 0 - 0.00%
1999-01-07 0 11.50 11.50 12.00 11.50 11.50 2,927 33,553 11.463 0.615 0.615 0.642 0.615 0.615 54,705 0.6133 2.22%
1999-01-06 0 11.25 11.20 - 11.25 11.25 3,600 40,500 11.250 0.602 0.599 - 0.602 0.602 67,284 0.6019 -3.43%
1999-01-05 0 11.65 - 11.85 - - 0 0 - 0.623 - 0.634 - - 0 - 0.00%
1999-01-04 0 11.65 - 11.85 - - 0 0 - 0.623 - 0.634 - - 0 - 0.00%
1998-12-31 0 11.65 - 11.85 - - 0 0 - 0.623 - 0.634 - - 0 - 0.00%
1998-12-30 0 11.65 - 11.85 - - 0 0 - 0.623 - 0.634 - - 0 - 0.00%
1998-12-29 0 11.65 - 11.75 - - 0 0 - 0.623 - 0.629 - - 0 - 0.00%
1998-12-28 0 11.65 - 11.65 11.65 11.65 25,000 291,250 11.650 0.623 - 0.623 0.623 0.623 467,247 0.6233 0.00%
1998-12-24 0 11.65 11.65 - - - 0 0 - 0.623 0.623 - - - 0 - 0.00%
1998-12-23 0 11.65 11.65 - - - 0 0 - 0.623 0.623 - - - 0 - 0.00%
1998-12-22 0 11.65 11.65 - - - 0 0 - 0.623 0.623 - - - 0 - 0.00%
1998-12-21 0 11.65 11.65 11.80 - - 0 0 - 0.623 0.623 0.631 - - 0 - 0.00%
1998-12-18 0 11.65 11.65 11.80 - - 0 0 - 0.623 0.623 0.631 - - 0 - 0.00%
1998-12-17 0 11.65 11.65 - 11.65 11.65 200 2,330 11.650 0.623 0.623 - 0.623 0.623 3,738 0.6233 0.00%
1998-12-16 0 11.65 11.65 - 11.65 11.65 10,754 125,199 11.642 0.623 0.623 - 0.623 0.623 200,991 0.6229 0.00%
1998-12-15 0 11.65 11.65 - 11.65 11.70 38,215 446,398 11.681 0.623 0.623 - 0.623 0.626 714,234 0.6250 -0.43%
1998-12-14 0 11.70 11.65 12.00 - - 0 0 - 0.626 0.623 0.642 - - 0 - 0.00%
1998-12-11 0 11.70 11.70 12.20 11.70 11.70 2,009 23,501 11.698 0.626 0.626 0.653 0.626 0.626 37,548 0.6259 0.43%
1998-12-10 0 11.65 11.60 - - - 0 0 - 0.623 0.621 - - - 0 - 0.00%
1998-12-09 0 11.65 11.65 - 11.55 11.55 955 10,976 11.493 0.623 0.623 - 0.618 0.618 17,849 0.6149 -0.85%
1998-12-08 0 11.75 11.55 - - - 0 0 - 0.629 0.618 - - - 0 - 0.00%
1998-12-07 0 11.75 11.75 - - - 61 695 11.393 0.629 0.629 - - - 1,140 0.6096 0.00%
1998-12-04 0 11.75 11.75 - 11.75 11.90 24,347 286,341 11.761 0.629 0.629 - 0.629 0.637 455,042 0.6293 -2.89%
1998-12-03 0 12.10 - 12.10 - - 0 0 - 0.647 - 0.647 - - 0 - 0.00%
1998-12-02 0 12.10 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
1998-12-01 0 12.10 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
1998-11-30 0 12.10 11.90 - - - 142 1,647 11.599 0.647 0.637 - - - 2,654 0.6206 0.00%
1998-11-27 0 12.10 12.00 12.50 12.10 12.10 16,578 200,523 12.096 0.647 0.642 0.669 0.647 0.647 309,841 0.6472 -3.97%
1998-11-26 0 12.60 - 12.60 - - 0 0 - 0.674 - 0.674 - - 0 - 0.00%
1998-11-25 0 12.60 12.20 12.60 - - 5,400 68,040 12.600 0.674 0.653 0.674 - - 100,925 0.6742 0.00%
1998-11-24 0 12.60 12.40 - 12.40 12.60 2,000 25,160 12.580 0.674 0.663 - 0.663 0.674 37,380 0.6731 2.86%
1998-11-23 0 12.25 12.25 - - - 0 0 - 0.655 0.655 - - - 0 - 0.00%
1998-11-20 0 12.25 - 12.40 - - 0 0 - 0.655 - 0.663 - - 0 - 0.00%
1998-11-19 0 12.25 12.25 - - - 0 0 - 0.655 0.655 - - - 0 - 0.41%
1998-11-18 0 12.20 12.20 12.60 - - 66 759 11.500 0.653 0.653 0.674 - - 1,234 0.6153 0.83%
1998-11-17 0 12.10 12.10 12.70 12.10 12.30 11,400 139,130 12.204 0.647 0.647 0.680 0.647 0.658 213,065 0.6530 -2.02%
1998-11-16 0 12.35 12.35 - - - 0 0 - 0.661 0.661 - - - 0 - 0.41%
1998-11-13 0 12.30 12.30 - 12.20 12.40 8,432 103,858 12.317 0.658 0.658 - 0.653 0.663 157,593 0.6590 -2.38%
1998-11-12 0 12.60 12.60 - - - 0 0 - 0.674 0.674 - - - 0 - 0.80%
1998-11-11 0 12.50 12.40 12.90 12.00 12.50 24,777 304,624 12.295 0.669 0.663 0.690 0.642 0.669 463,079 0.6578 4.17%
1998-11-10 0 12.00 - 12.00 - - 0 0 - 0.642 - 0.642 - - 0 - 0.00%
1998-11-09 0 12.00 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
1998-11-06 0 12.00 - 12.20 - - 0 0 - 0.642 - 0.653 - - 0 - 0.00%
1998-11-05 0 12.00 - 12.00 12.00 12.00 7,800 93,600 12.000 0.642 - 0.642 0.642 0.642 145,781 0.6421 4.35%
1998-11-04 0 11.50 11.50 - 11.40 11.40 2,800 31,920 11.400 0.615 0.615 - 0.610 0.610 52,332 0.6100 2.68%
1998-11-03 0 11.20 11.20 - 11.20 11.20 200 2,240 11.200 0.599 0.599 - 0.599 0.599 3,738 0.5993 0.90%
1998-11-02 0 11.10 11.05 11.20 - - 0 0 - 0.594 0.591 0.599 - - 0 - 0.00%
1998-10-30 0 11.10 11.10 - 11.05 11.50 19,106 211,061 11.047 0.594 0.594 - 0.591 0.615 357,089 0.5911 4.23%
1998-10-29 0 10.65 10.60 - - - 0 0 - 0.570 0.567 - - - 0 - 0.00%
1998-10-27 0 10.65 10.65 - - - 0 0 - 0.570 0.570 - - - 0 - 0.00%
1998-10-26 0 10.65 10.65 - - - 0 0 - 0.570 0.570 - - - 0 - 0.00%
1998-10-23 0 10.65 10.65 - - - 0 0 - 0.570 0.570 - - - 0 - 0.00%
1998-10-22 0 10.65 10.65 11.00 10.65 11.00 51,782 555,993 10.737 0.570 0.570 0.589 0.570 0.589 967,799 0.5745 -1.39%
1998-10-21 0 10.80 10.80 - 10.80 10.80 2,600 28,080 10.800 0.578 0.578 - 0.578 0.578 48,594 0.5779 0.00%
1998-10-20 0 10.80 10.70 - - - 24,392 258,498 10.598 0.578 0.573 - - - 455,884 0.5670 0.00%
1998-10-19 0 10.80 10.60 10.80 - - 0 0 - 0.578 0.567 0.578 - - 0 - 0.00%
1998-10-16 0 10.80 10.65 11.00 - - 0 0 - 0.578 0.570 0.589 - - 0 - 0.00%
1998-10-15 0 10.80 10.65 10.80 10.80 10.80 99,900 1,078,920 10.800 0.578 0.570 0.578 0.578 0.578 1,867,119 0.5779 0.00%
1998-10-14 0 10.80 10.80 - - - 0 0 - 0.578 0.578 - - - 0 - 0.00%
1998-10-13 0 10.80 10.80 - - - 0 0 - 0.578 0.578 - - - 0 - 1.89%
1998-10-12 0 10.60 10.60 - - - 0 0 - 0.567 0.567 - - - 0 - 0.00%
1998-10-09 0 10.60 10.60 - - - 686 7,272 10.601 0.567 0.567 - - - 12,821 0.5672 0.00%
1998-10-08 0 10.60 10.60 - 10.60 10.60 28,375 300,705 10.598 0.567 0.567 - 0.567 0.567 530,325 0.5670 0.00%
1998-10-07 0 10.60 10.60 - 10.60 10.65 5,388 57,159 10.609 0.567 0.567 - 0.567 0.570 100,701 0.5676 -0.93%
1998-10-05 0 10.70 10.60 10.80 - - 0 0 - 0.573 0.567 0.578 - - 0 - 0.00%
1998-09-30 0 10.70 10.70 10.80 10.70 10.70 25,000 267,500 10.700 0.573 0.573 0.578 0.573 0.573 467,247 0.5725 0.94%
1998-09-29 0 10.60 10.60 10.80 10.60 10.60 2,388 25,200 10.553 0.567 0.567 0.578 0.567 0.567 44,631 0.5646 0.00%
1998-09-28 0 10.60 10.60 10.80 - - 0 0 - 0.567 0.567 0.578 - - 0 - 0.00%
1998-09-25 0 10.60 10.60 10.80 - - 0 0 - 0.567 0.567 0.578 - - 0 - 0.00%
1998-09-24 0 10.60 10.60 10.80 - - 0 0 - 0.567 0.567 0.578 - - 0 - 0.00%
1998-09-23 0 10.60 10.60 - - - 0 0 - 0.567 0.567 - - - 0 - 0.00%
1998-09-22 0 10.60 10.60 - - - 0 0 - 0.567 0.567 - - - 0 - 0.47%
1998-09-21 0 10.55 10.55 - - - 0 0 - 0.564 0.564 - - - 0 - 0.48%
1998-09-18 0 10.50 10.50 - 10.50 10.55 3,400 35,790 10.527 0.562 0.562 - 0.562 0.564 63,546 0.5632 -0.94%
1998-09-17 0 10.60 10.60 - - - 0 0 - 0.567 0.567 - - - 0 - 2.42%
1998-09-16 0 10.35 10.35 - - - 0 0 - 0.554 0.554 - - - 0 - 0.00%
1998-09-15 0 10.35 10.35 - - - 0 0 - 0.554 0.554 - - - 0 - 0.00%
1998-09-14 0 10.35 10.35 - - - 0 0 - 0.554 0.554 - - - 0 - 0.00%
1998-09-11 0 10.35 10.30 - - - 0 0 - 0.554 0.551 - - - 0 - 0.00%
1998-09-10 0 10.35 10.35 - - - 0 0 - 0.554 0.554 - - - 0 - 0.00%
1998-09-09 0 10.35 10.35 - 10.35 10.35 3,439 35,580 10.346 0.554 0.554 - 0.554 0.554 64,274 0.5536 0.98%
1998-09-08 0 10.25 10.25 - - - 397,848 4,137,595 10.400 0.548 0.548 - - - 7,435,731 0.5564 0.00%
1998-09-07 0 10.25 10.25 - - - 0 0 - 0.548 0.548 - - - 0 - 0.00%
1998-09-04 0 10.25 10.25 - 10.25 10.25 200 2,050 10.250 0.548 0.548 - 0.548 0.548 3,738 0.5484 0.00%
1998-09-03 0 10.25 10.25 - 10.25 10.25 7,357 75,257 10.229 0.548 0.548 - 0.548 0.548 137,501 0.5473 -0.97%
1998-09-02 0 10.35 10.25 - - - 0 0 - 0.554 0.548 - - - 0 - 0.00%
1998-09-01 0 10.35 10.15 - - - 0 0 - 0.554 0.543 - - - 0 - 0.00%
1998-08-31 0 10.35 10.35 - 10.35 10.35 1,254 12,960 10.335 0.554 0.554 - 0.554 0.554 23,437 0.5530 0.00%
1998-08-28 0 10.35 10.35 - 10.35 10.35 4,326 44,705 10.334 0.554 0.554 - 0.554 0.554 80,852 0.5529 0.00%
1998-08-27 0 10.35 10.35 - 10.35 10.55 7,365 76,210 10.348 0.554 0.554 - 0.554 0.564 137,651 0.5536 -1.90%
1998-08-26 0 10.55 10.55 10.75 10.55 10.55 43,468 458,366 10.545 0.564 0.564 0.575 0.564 0.564 812,412 0.5642 0.00%
1998-08-25 0 10.55 10.55 - 10.55 10.55 23,885 251,949 10.548 0.564 0.564 - 0.564 0.564 446,408 0.5644 0.00%
1998-08-24 0 10.55 10.55 - - - 0 0 - 0.564 0.564 - - - 0 - 0.00%
1998-08-21 0 10.55 10.55 - 10.55 10.55 200 2,110 10.550 0.564 0.564 - 0.564 0.564 3,738 0.5645 0.00%
1998-08-20 0 10.55 10.55 - 10.55 10.55 1,720 18,080 10.512 0.564 0.564 - 0.564 0.564 32,147 0.5624 0.00%
1998-08-19 0 10.55 10.55 - - - 0 0 - 0.564 0.564 - - - 0 - 0.00%
1998-08-18 0 10.55 10.55 - 10.55 10.55 4,039 42,590 10.545 0.564 0.564 - 0.564 0.564 75,488 0.5642 0.00%
1998-08-14 0 10.55 10.55 - - - 3,200 33,760 10.550 0.564 0.564 - - - 59,808 0.5645 0.00%
1998-08-13 0 10.55 10.55 - 10.55 10.55 58,999 622,330 10.548 0.564 0.564 - 0.564 0.564 1,102,684 0.5644 -0.94%
1998-08-12 0 10.65 10.65 10.85 - - 0 0 - 0.570 0.570 0.581 - - 0 - 0.00%
1998-08-11 0 10.65 10.50 - 10.65 10.65 25,000 266,250 10.650 0.570 0.562 - 0.570 0.570 467,247 0.5698 -5.33%
1998-08-10 0 11.25 10.65 - - - 0 0 - 0.602 0.570 - - - 0 - 0.00%
1998-08-07 0 11.25 - - - - 0 0 - 0.602 - - - - 0 - 0.00%
1998-08-06 0 11.25 10.75 - - - 0 0 - 0.602 0.575 - - - 0 - 0.00%
1998-08-05 0 11.25 10.75 - - - 0 0 - 0.602 0.575 - - - 0 - 0.00%
1998-08-04 0 11.25 11.00 - - - 0 0 - 0.602 0.589 - - - 0 - 0.00%
1998-08-03 0 11.25 11.25 - - - 0 0 - 0.602 0.602 - - - 0 - 0.00%
1998-07-31 0 11.25 11.25 - 11.25 11.25 200 2,250 11.250 0.602 0.602 - 0.602 0.602 3,738 0.6019 -0.44%
1998-07-30 0 11.30 11.30 - 11.30 11.30 200 2,260 11.300 0.605 0.605 - 0.605 0.605 3,738 0.6046 -0.88%
1998-07-29 0 11.40 11.30 - - - 0 0 - 0.610 0.605 - - - 0 - 0.00%
1998-07-28 0 11.40 11.25 - 11.40 11.40 100,000 1,140,000 11.400 0.610 0.602 - 0.610 0.610 1,868,988 0.6100 0.88%
1998-07-27 0 11.30 11.30 11.50 - - 0 0 - 0.605 0.605 0.615 - - 0 - 0.00%
1998-07-24 0 11.30 11.30 11.50 - - 0 0 - 0.605 0.605 0.615 - - 0 - 0.00%
1998-07-23 0 11.30 11.30 11.50 11.30 11.30 47,768 539,694 11.298 0.605 0.605 0.615 0.605 0.605 892,778 0.6045 0.44%
1998-07-22 0 11.25 11.25 11.50 11.25 11.25 200 2,250 11.250 0.602 0.602 0.615 0.602 0.602 3,738 0.6019 0.00%
1998-07-21 0 11.25 11.25 - - - 0 0 - 0.602 0.602 - - - 0 - 0.00%
1998-07-20 0 11.25 11.25 11.50 11.25 11.25 2,388 26,799 11.222 0.602 0.602 0.615 0.602 0.602 44,631 0.6005 0.00%
1998-07-17 0 11.25 11.25 11.50 11.25 11.25 2,388 26,799 11.222 0.602 0.602 0.615 0.602 0.602 44,631 0.6005 0.00%
1998-07-16 0 11.25 11.25 11.50 11.25 11.25 8,000 90,000 11.250 0.602 0.602 0.615 0.602 0.602 149,519 0.6019 0.00%
1998-07-15 0 11.25 11.25 11.50 - - 197 2,216 11.249 0.602 0.602 0.615 - - 3,682 0.6019 0.00%
1998-07-14 0 11.25 11.25 11.50 11.25 11.25 17,000 191,250 11.250 0.602 0.602 0.615 0.602 0.602 317,728 0.6019 0.00%
1998-07-13 0 11.25 11.25 11.50 - - 0 0 - 0.602 0.602 0.615 - - 0 - 0.00%
1998-07-10 0 11.25 11.25 - - - 0 0 - 0.602 0.602 - - - 0 - 0.00%
1998-07-09 0 11.25 11.25 - 11.25 11.25 1,200 13,500 11.250 0.602 0.602 - 0.602 0.602 22,428 0.6019 2.27%
1998-07-08 0 11.00 11.00 - - - 0 0 - 0.589 0.589 - - - 0 - 0.00%
1998-07-07 0 11.00 11.00 - 11.00 11.00 2,388 26,174 10.961 0.589 0.589 - 0.589 0.589 44,631 0.5864 0.00%
1998-07-06 0 11.00 11.00 - - - 0 0 - 0.589 0.589 - - - 0 - 0.00%
1998-07-03 0 11.00 11.00 11.40 - - 0 0 - 0.589 0.589 0.610 - - 0 - 0.00%
1998-07-02 0 11.00 11.00 - - - 0 0 - 0.589 0.589 - - - 0 - 0.00%
1998-06-30 0 11.00 11.00 - 11.00 11.00 1,720 18,860 10.965 0.589 0.589 - 0.589 0.589 32,147 0.5867 0.00%
1998-06-29 0 11.00 11.00 - - - 0 0 - 0.589 0.589 - - - 0 - 0.00%
1998-06-26 0 11.00 11.00 - - - 0 0 - 0.589 0.589 - - - 0 - 0.00%
1998-06-25 0 11.00 11.00 - - - 0 0 - 0.589 0.589 - - - 0 - 0.00%
1998-06-24 0 11.00 10.90 - 11.00 11.00 41,000 451,000 11.000 0.589 0.583 - 0.589 0.589 766,285 0.5886 -2.22%
1998-06-23 0 11.25 11.00 11.30 - - 400 4,400 11.000 0.602 0.589 0.605 - - 7,476 0.5886 0.00%
1998-06-22 0 11.25 11.05 - 11.25 11.25 1,200 13,340 11.117 0.602 0.591 - 0.602 0.602 22,428 0.5948 0.00%
1998-06-19 0 11.25 - - - - 0 0 - 0.602 - - - - 0 - 0.00%
1998-06-18 0 11.25 - 11.45 11.25 11.25 1,030,562 11,593,564 11.250 0.602 - 0.613 0.602 0.602 19,261,079 0.6019 1.35%
1998-06-17 0 11.10 11.10 - 11.10 11.10 689,000 7,647,900 11.100 0.594 0.594 - 0.594 0.594 12,877,326 0.5939 0.91%
1998-06-16 0 11.00 - 11.25 11.00 11.25 400,855 4,409,400 11.000 0.589 - 0.602 0.589 0.602 7,491,931 0.5886 -2.22%
1998-06-15 0 11.25 11.00 11.60 11.25 11.60 280,000 3,160,500 11.288 0.602 0.589 0.621 0.602 0.621 5,233,166 0.6039 -4.66%
1998-06-12 0 11.80 11.25 12.00 - - 0 0 - 0.631 0.602 0.642 - - 0 - 0.00%
1998-06-11 0 11.80 11.25 12.00 - - 197 2,167 11.000 0.631 0.602 0.642 - - 3,682 0.5886 0.00%
1998-06-10 0 11.80 11.25 11.80 11.80 11.80 67,000 790,600 11.800 0.631 0.602 0.631 0.631 0.631 1,252,222 0.6314 -0.84%
1998-06-09 0 11.90 11.80 12.00 - - 145,000 1,725,500 11.900 0.637 0.631 0.642 - - 2,710,032 0.6367 0.00%
1998-06-08 0 11.90 11.80 12.05 11.90 11.90 100,200 1,192,380 11.900 0.637 0.631 0.645 0.637 0.637 1,872,726 0.6367 -0.83%
1998-06-05 0 12.00 11.80 12.20 12.00 12.00 50,000 600,000 12.000 0.642 0.631 0.653 0.642 0.642 934,494 0.6421 -2.04%
1998-06-04 0 12.25 - 12.25 12.30 12.30 23,132 284,471 12.298 0.655 - 0.655 0.658 0.658 432,334 0.6580 2.94%
1998-06-03 0 11.90 11.80 11.90 - - 0 0 - 0.637 0.631 0.637 - - 0 - 0.00%
1998-06-02 0 11.90 11.90 12.20 11.90 11.90 2,866 34,079 11.891 0.637 0.637 0.653 0.637 0.637 53,565 0.6362 -0.83%
1998-06-01 0 12.00 - 12.30 - - 0 0 - 0.642 - 0.658 - - 0 - 0.00%
1998-05-29 0 12.00 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
1998-05-28 0 12.00 11.90 12.30 11.90 12.00 88,222 1,057,835 11.991 0.642 0.637 0.658 0.637 0.642 1,648,858 0.6416 -2.44%
1998-05-27 0 12.30 12.00 - - - 0 0 - 0.658 0.642 - - - 0 - 0.00%
1998-05-26 0 12.30 12.00 - 12.30 12.30 1,000 12,300 12.300 0.658 0.642 - 0.658 0.658 18,690 0.6581 1.65%
1998-05-25 0 12.10 12.10 12.30 12.10 12.10 10,434 126,130 12.088 0.647 0.647 0.658 0.647 0.647 195,010 0.6468 0.00%
1998-05-22 0 12.10 12.00 12.30 - - 0 0 - 0.647 0.642 0.658 - - 0 - 0.00%
1998-05-21 0 12.10 12.00 - - - 0 0 - 0.647 0.642 - - - 0 - 0.00%
1998-05-20 0 12.10 12.00 - - - 0 0 - 0.647 0.642 - - - 0 - 0.00%
1998-05-19 0 12.10 12.00 12.30 12.10 12.10 30,000 363,000 12.100 0.647 0.642 0.658 0.647 0.647 560,696 0.6474 0.00%
1998-05-18 0 12.10 12.00 12.50 - - 0 0 - 0.647 0.642 0.669 - - 0 - 0.00%
1998-05-15 0 12.10 12.10 12.30 12.10 12.10 42,866 528,646 12.333 0.647 0.647 0.658 0.647 0.647 801,160 0.6599 -1.22%
1998-05-14 0 12.25 12.10 12.45 12.25 12.30 118,450 1,453,665 12.272 0.655 0.647 0.666 0.655 0.658 2,213,816 0.6566 -0.81%
1998-05-13 0 12.35 12.35 - 12.30 12.40 63,788 786,858 12.336 0.661 0.661 - 0.658 0.663 1,192,190 0.6600 -0.40%
1998-05-12 0 12.40 12.40 - - - 0 0 - 0.663 0.663 - - - 0 - 0.00%
1998-05-11 0 12.40 12.40 - - - 0 0 - 0.663 0.663 - - - 0 - 0.00%
1998-05-08 0 12.40 12.30 12.50 - - 7,739 95,894 12.391 0.663 0.658 0.669 - - 144,641 0.6630 0.00%
1998-05-07 0 12.40 12.40 12.60 12.40 12.40 18,215 225,780 12.395 0.663 0.663 0.674 0.663 0.663 340,436 0.6632 0.00%
1998-05-06 0 12.40 12.40 12.60 12.40 12.50 93,062 1,154,330 12.404 0.663 0.663 0.674 0.663 0.669 1,739,317 0.6637 -0.80%
1998-05-05 0 12.50 12.50 12.60 12.50 12.50 108,877 1,360,924 12.500 0.669 0.669 0.674 0.669 0.669 2,034,898 0.6688 0.00%
1998-05-04 0 12.50 12.50 12.70 12.50 12.50 200 2,500 12.500 0.669 0.669 0.680 0.669 0.669 3,738 0.6688 0.00%
1998-05-01 0 12.50 12.50 12.60 - - 0 0 - 0.669 0.669 0.674 - - 0 - 0.00%
1998-04-30 0 12.50 12.50 - 12.50 12.50 1,911 23,843 12.477 0.669 0.669 - 0.669 0.669 35,716 0.6676 0.00%
1998-04-29 0 12.50 12.50 - 12.50 12.50 2,866 35,792 12.489 0.669 0.669 - 0.669 0.669 53,565 0.6682 -3.85%
1998-04-28 0 13.00 13.00 13.20 12.45 12.70 81,684 1,023,185 12.526 0.696 0.696 0.706 0.666 0.680 1,526,664 0.6702 2.36%
1998-04-27 0 12.70 12.60 13.10 12.70 12.70 1,664 21,133 12.700 0.680 0.674 0.701 0.680 0.680 31,100 0.6795 0.00%
1998-04-24 0 12.70 12.70 - 12.70 12.80 11,400 145,380 12.753 0.680 0.680 - 0.680 0.685 213,065 0.6823 -0.78%
1998-04-23 0 12.80 12.60 13.20 12.80 12.80 7,000 89,600 12.800 0.685 0.674 0.706 0.685 0.685 130,829 0.6849 2.40%
1998-04-22 0 12.50 12.50 12.65 12.50 12.50 400 5,000 12.500 0.669 0.669 0.677 0.669 0.669 7,476 0.6688 0.00%
1998-04-21 0 12.50 12.50 12.80 12.50 12.50 4,200 52,500 12.500 0.669 0.669 0.685 0.669 0.669 78,497 0.6688 -2.34%
1998-04-20 0 12.80 12.80 13.00 - - 0 0 - 0.685 0.685 0.696 - - 0 - 3.23%
1998-04-17 0 12.40 12.30 - 12.40 12.40 14,499 179,748 12.397 0.663 0.658 - 0.663 0.663 270,985 0.6633 0.00%
1998-04-16 0 12.40 12.40 - 12.40 12.40 2,866 35,512 12.391 0.663 0.663 - 0.663 0.663 53,565 0.6630 -0.80%
1998-04-15 0 12.50 12.50 - 12.50 12.60 1,600 20,040 12.525 0.669 0.669 - 0.669 0.674 29,904 0.6701 -2.34%
1998-04-14 0 12.80 12.30 13.00 - - 0 0 - 0.685 0.658 0.696 - - 0 - 0.00%
1998-04-09 0 12.80 12.35 - 12.40 12.80 13,396 170,081 12.696 0.685 0.661 - 0.663 0.685 250,370 0.6793 4.07%
1998-04-08 0 12.30 12.25 12.40 12.25 12.30 17,000 208,500 12.265 0.658 0.655 0.663 0.655 0.658 317,728 0.6562 1.65%
1998-04-07 0 12.10 12.10 - 12.10 12.10 4,777 57,731 12.085 0.647 0.647 - 0.647 0.647 89,282 0.6466 0.41%
1998-04-03 0 12.05 12.00 - - - 0 0 - 0.645 0.642 - - - 0 - 0.00%
1998-04-02 0 12.05 12.00 - - - 0 0 - 0.645 0.642 - - - 0 - 0.00%
1998-04-01 0 12.05 12.05 12.50 12.00 12.00 10,031 120,366 11.999 0.645 0.645 0.669 0.642 0.642 187,478 0.6420 -3.60%
1998-03-31 0 12.50 12.50 - 12.00 12.00 955 11,383 11.919 0.669 0.669 - 0.642 0.642 17,849 0.6377 4.17%
1998-03-30 0 12.00 12.00 - 12.00 12.00 1,719 20,628 12.000 0.642 0.642 - 0.642 0.642 32,128 0.6421 0.00%
1998-03-27 0 12.00 12.00 - - - 0 0 - 0.642 0.642 - - - 0 - 0.00%
1998-03-26 0 12.00 12.00 12.50 12.00 12.30 8,200 99,830 12.174 0.642 0.642 0.669 0.642 0.658 153,257 0.6514 0.42%
1998-03-25 0 11.95 11.75 - 11.75 11.95 6,400 75,280 11.763 0.639 0.629 - 0.629 0.639 119,615 0.6294 2.14%
1998-03-24 0 11.70 11.70 12.20 11.55 11.55 19,107 220,638 11.548 0.626 0.626 0.653 0.618 0.618 357,108 0.6178 1.74%
1998-03-23 0 11.50 11.50 11.90 11.50 11.50 22,080 253,780 11.494 0.615 0.615 0.637 0.615 0.615 412,673 0.6150 0.00%
1998-03-20 0 11.50 11.50 - 11.50 11.50 2,000 23,000 11.500 0.615 0.615 - 0.615 0.615 37,380 0.6153 0.00%
1998-03-19 0 11.50 11.50 - 11.50 11.50 1,231 14,141 11.487 0.615 0.615 - 0.615 0.615 23,007 0.6146 0.00%
1998-03-18 0 11.50 11.50 - 11.50 11.50 6,337 72,821 11.491 0.615 0.615 - 0.615 0.615 118,438 0.6148 0.00%
1998-03-17 0 11.50 - 11.50 11.50 11.50 10,000 115,000 11.500 0.615 - 0.615 0.615 0.615 186,899 0.6153 0.00%
1998-03-16 0 11.50 11.50 11.90 - - 0 0 - 0.615 0.615 0.637 - - 0 - 0.00%
1998-03-13 0 11.50 11.50 - 11.50 11.50 14,330 164,730 11.496 0.615 0.615 - 0.615 0.615 267,826 0.6151 0.00%
1998-03-12 0 11.50 11.50 - - - 0 0 - 0.615 0.615 - - - 0 - 0.00%
1998-03-11 0 11.50 11.50 - 11.50 11.50 3,583 41,131 11.480 0.615 0.615 - 0.615 0.615 66,966 0.6142 0.00%
1998-03-10 0 11.50 11.50 - 11.50 11.50 16,719 192,209 11.496 0.615 0.615 - 0.615 0.615 312,476 0.6151 -2.95%
1998-03-09 0 11.85 11.40 11.85 - - 1 12 12.000 0.634 0.610 0.634 - - 19 0.6421 -4.44%
1998-03-06 0 12.40 - 12.40 - - 0 0 - 0.663 - 0.663 - - 0 - -1.20%
1998-03-05 0 12.55 - 12.55 12.60 12.60 1,400 17,640 12.600 0.671 - 0.671 0.674 0.674 26,166 0.6742 1.21%
1998-03-04 0 12.40 11.40 12.40 - - 0 0 - 0.663 0.610 0.663 - - 0 - 0.00%
1998-03-03 0 12.40 11.40 12.60 12.20 12.40 12,600 155,280 12.324 0.663 0.610 0.674 0.653 0.663 235,492 0.6594 2.48%
1998-03-02 0 12.10 12.10 - 12.10 12.10 4,926 59,542 12.087 0.647 0.647 - 0.647 0.647 92,066 0.6467 0.83%
1998-02-27 0 12.00 12.00 - 11.50 11.50 3,000 34,500 11.500 0.642 0.642 - 0.615 0.615 56,070 0.6153 6.19%
1998-02-26 0 11.30 11.30 - - - 0 0 - 0.605 0.605 - - - 0 - 1.80%
1998-02-25 0 11.10 11.10 - 11.10 11.60 28,131 319,262 11.349 0.594 0.594 - 0.594 0.621 525,765 0.6072 -4.31%
1998-02-24 0 11.60 11.60 11.70 11.40 11.60 2,866 33,006 11.516 0.621 0.621 0.626 0.610 0.621 53,565 0.6162 1.75%
1998-02-23 0 11.40 11.40 11.70 11.40 11.40 1,633 18,603 11.392 0.610 0.610 0.626 0.610 0.610 30,521 0.6095 0.00%
1998-02-20 0 11.40 11.40 11.75 - - 0 0 - 0.610 0.610 0.629 - - 0 - 0.88%
1998-02-19 0 11.30 11.30 - 11.30 11.30 5,732 64,719 11.291 0.605 0.605 - 0.605 0.605 107,130 0.6041 0.00%
1998-02-18 0 11.30 11.30 11.75 11.20 11.20 4,305 48,153 11.185 0.605 0.605 0.629 0.599 0.599 80,460 0.5985 0.89%
1998-02-17 0 11.20 11.20 - - - 0 0 - 0.599 0.599 - - - 0 - 0.90%
1998-02-16 0 11.10 11.05 - - - 0 0 - 0.594 0.591 - - - 0 - 0.00%
1998-02-13 0 11.10 11.10 - - - 0 0 - 0.594 0.594 - - - 0 - 0.00%
1998-02-12 0 11.10 11.10 11.75 11.10 11.10 1,000 11,100 11.100 0.594 0.594 0.629 0.594 0.594 18,690 0.5939 0.00%
1998-02-11 0 11.10 11.00 11.30 - - 0 0 - 0.594 0.589 0.605 - - 0 - 0.00%
1998-02-10 0 11.10 11.10 - - - 176 1,848 10.500 0.594 0.594 - - - 3,289 0.5618 0.00%
1998-02-09 0 11.10 11.10 - - - 174 1,740 10.000 0.594 0.594 - - - 3,252 0.5350 0.00%
1998-02-06 0 11.10 11.10 - 11.00 11.00 21,800 239,800 11.000 0.594 0.594 - 0.589 0.589 407,439 0.5886 -0.89%
1998-02-05 0 11.20 11.20 12.00 - - 0 0 - 0.599 0.599 0.642 - - 0 - 1.82%
1998-02-04 0 11.00 11.00 - 10.70 10.70 3,000 32,100 10.700 0.589 0.589 - 0.573 0.573 56,070 0.5725 4.76%
1998-02-03 0 10.50 10.30 10.70 10.50 10.50 3,242 33,847 10.440 0.562 0.551 0.573 0.562 0.562 60,593 0.5586 2.44%
1998-02-02 0 10.25 - - 10.25 10.65 4,233 44,570 10.529 0.548 - - 0.548 0.570 79,114 0.5634 -8.07%
1998-01-27 0 11.15 11.15 - - - 0 0 - 0.597 0.597 - - - 0 - 1.36%
1998-01-26 0 11.00 11.00 11.30 11.00 11.00 203,569 2,239,175 11.000 0.589 0.589 0.605 0.589 0.589 3,804,680 0.5885 0.00%
1998-01-23 0 11.00 11.00 - 11.00 11.00 93,600 1,029,600 11.000 0.589 0.589 - 0.589 0.589 1,749,373 0.5886 0.00%
1998-01-22 0 11.00 11.00 - 11.00 11.00 200,000 2,200,000 11.000 0.589 0.589 - 0.589 0.589 3,737,976 0.5886 0.00%
1998-01-21 0 11.00 11.00 - 11.00 11.00 110,462 1,215,020 10.999 0.589 0.589 - 0.589 0.589 2,064,521 0.5885 0.00%
1998-01-20 0 11.00 - 11.00 10.90 11.00 30,000 329,960 10.999 0.589 - 0.589 0.583 0.589 560,696 0.5885 0.00%
1998-01-19 0 11.00 10.90 11.00 11.00 11.00 30,000 330,000 11.000 0.589 0.583 0.589 0.589 0.589 560,696 0.5886 1.85%
1998-01-16 0 10.80 10.80 - - - 0 0 - 0.578 0.578 - - - 0 - 1.41%
1998-01-15 0 10.65 10.65 - 10.65 10.65 384,400 4,084,930 10.627 0.570 0.570 - 0.570 0.570 7,184,389 0.5686 0.47%
1998-01-14 0 10.60 10.60 - 10.60 10.65 14,331 152,356 10.631 0.567 0.567 - 0.567 0.570 267,845 0.5688 -0.47%
1998-01-13 0 10.65 10.65 10.70 10.65 10.70 15,732 167,780 10.665 0.570 0.570 0.573 0.570 0.573 294,029 0.5706 0.47%
1998-01-12 0 10.60 10.50 10.60 10.60 10.80 34,000 364,400 10.718 0.567 0.562 0.567 0.567 0.578 635,456 0.5734 -1.85%
1998-01-09 0 10.80 10.80 - 10.80 10.90 16,554 179,691 10.855 0.578 0.578 - 0.578 0.583 309,392 0.5808 -2.26%
1998-01-08 0 11.05 11.05 - 11.05 11.05 2,555 28,171 11.026 0.591 0.591 - 0.591 0.591 47,753 0.5899 0.00%
1998-01-07 0 11.05 11.05 11.10 11.05 11.05 8,511 93,986 11.043 0.591 0.591 0.594 0.591 0.591 159,070 0.5908 0.00%
1998-01-06 0 11.05 10.80 11.05 11.00 11.20 13,400 148,880 11.110 0.591 0.578 0.591 0.589 0.599 250,444 0.5945 0.00%
1998-01-05 0 11.05 11.05 - - - 0 0 - 0.591 0.591 - - - 0 - 0.45%
1998-01-02 0 11.00 11.00 - 11.00 11.00 9,998 109,899 10.992 0.589 0.589 - 0.589 0.589 186,861 0.5881 0.92%
1997-12-31 0 10.90 10.90 11.10 10.90 11.00 7,800 85,760 10.995 0.583 0.583 0.594 0.583 0.589 145,781 0.5883 -1.80%
1997-12-30 0 11.10 11.00 11.10 - - 0 0 - 0.594 0.589 0.594 - - 0 - 0.00%
1997-12-29 0 11.10 10.60 11.30 11.10 11.10 2,200 24,420 11.100 0.594 0.567 0.605 0.594 0.594 41,118 0.5939 5.21%
1997-12-24 0 10.55 10.55 10.90 - - 0 0 - 0.564 0.564 0.583 - - 0 - 0.48%
1997-12-23 0 10.50 10.50 10.80 10.40 10.50 10,524 110,400 10.490 0.562 0.562 0.578 0.556 0.562 196,692 0.5613 0.00%
1997-12-22 0 10.50 10.45 10.70 10.45 10.50 53,235 558,837 10.498 0.562 0.559 0.573 0.559 0.562 994,956 0.5617 -0.94%
1997-12-19 0 10.60 10.50 10.75 - - 0 0 - 0.567 0.562 0.575 - - 0 - 0.00%
1997-12-18 0 10.60 10.60 10.75 10.50 10.65 31,200 330,600 10.596 0.567 0.567 0.575 0.562 0.570 583,124 0.5669 -0.93%
1997-12-17 0 10.70 10.50 10.75 10.50 10.80 136,061 1,437,434 10.565 0.573 0.562 0.575 0.562 0.578 2,542,964 0.5653 -0.93%
1997-12-16 0 10.80 10.80 - 10.80 10.85 37,264 403,736 10.835 0.578 0.578 - 0.578 0.581 696,460 0.5797 -0.92%
1997-12-15 0 10.90 10.90 11.15 10.90 11.05 45,133 494,939 10.966 0.583 0.583 0.597 0.583 0.591 843,530 0.5867 -3.11%
1997-12-12 0 11.25 11.00 11.25 11.50 11.50 2,200 25,300 11.500 0.602 0.589 0.602 0.615 0.615 41,118 0.6153 1.81%
1997-12-11 0 11.05 11.05 - 10.90 10.90 7,000 76,300 10.900 0.591 0.591 - 0.583 0.583 130,829 0.5832 0.45%
1997-12-10 0 11.00 - 11.20 11.00 11.00 375,200 4,052,400 10.801 0.589 - 0.599 0.589 0.589 7,012,442 0.5779 -2.22%
1997-12-09 0 11.25 10.30 11.25 - - 0 0 - 0.602 0.551 0.602 - - 0 - 0.00%
1997-12-08 0 11.25 10.75 11.25 - - 0 0 - 0.602 0.575 0.602 - - 0 - 0.00%
1997-12-05 0 11.25 11.05 11.25 11.20 11.25 14,433 162,307 11.246 0.602 0.591 0.602 0.599 0.602 269,751 0.6017 0.45%
1997-12-04 0 11.20 10.50 11.20 - - 0 0 - 0.599 0.562 0.599 - - 0 - -1.75%
1997-12-03 0 11.40 - 11.40 - - 146 1,548 10.603 0.610 - 0.610 - - 2,729 0.5673 0.00%
1997-12-02 0 11.40 - 11.40 11.40 11.40 2,800 31,920 11.400 0.610 - 0.610 0.610 0.610 52,332 0.6100 0.00%
1997-12-01 0 11.40 - 11.40 11.60 11.60 20,000 232,000 11.600 0.610 - 0.610 0.621 0.621 373,798 0.6207 1.79%
1997-11-28 0 11.20 11.20 - 11.20 11.20 4,000 44,800 11.200 0.599 0.599 - 0.599 0.599 74,760 0.5993 3.70%
1997-11-27 0 10.80 - 10.80 - - 200 2,040 10.200 0.578 - 0.578 - - 3,738 0.5457 0.00%
1997-11-26 0 10.80 10.80 11.20 10.60 10.80 14,131 151,423 10.716 0.578 0.578 0.599 0.567 0.578 264,107 0.5733 -1.82%
1997-11-25 0 11.00 - 11.00 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
1997-11-24 0 11.00 - 11.00 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
1997-11-21 0 11.00 11.00 - - - 0 0 - 0.589 0.589 - - - 0 - 12.24%
1997-11-20 0 9.800 9.800 - 9.700 10.00 155,837 1,561,293 10.019 0.524 0.524 - 0.519 0.535 2,912,575 0.5361 -2.97%
1997-11-19 0 10.10 10.00 10.20 9.900 10.60 205,132 2,073,820 10.110 0.540 0.535 0.546 0.530 0.567 3,833,892 0.5409 -4.72%
1997-11-18 0 10.60 10.60 - 10.40 10.40 12,416 129,120 10.400 0.567 0.567 - 0.556 0.556 232,054 0.5564 1.92%
1997-11-17 0 10.40 10.40 - - - 84 781 9.2976 0.556 0.556 - - - 1,570 0.4975 6.12%
1997-11-14 0 9.800 - 9.800 9.600 9.800 611,000 5,926,800 9.7002 0.524 - 0.524 0.514 0.524 11,419,516 0.5190 1.55%
1997-11-13 0 9.650 9.550 9.700 9.600 9.650 3,000 28,900 9.6333 0.516 0.511 0.519 0.514 0.516 56,070 0.5154 0.52%
1997-11-12 0 9.600 9.400 9.600 9.100 9.600 16,398 154,130 9.3993 0.514 0.503 0.514 0.487 0.514 306,477 0.5029 6.67%
1997-11-11 0 9.000 9.000 - 9.000 9.300 8,837 80,274 9.0839 0.482 0.482 - 0.482 0.498 165,162 0.4860 -9.09%
1997-11-10 0 9.900 - 9.900 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1997-11-07 0 9.900 - - 9.900 10.30 4,000 40,600 10.150 0.530 - - 0.530 0.551 74,760 0.5431 -5.71%
1997-11-06 0 10.50 10.25 - 10.25 10.50 21,998 229,890 10.451 0.562 0.548 - 0.548 0.562 411,140 0.5592 -0.94%
1997-11-05 0 10.60 - 10.60 - - 0 0 - 0.567 - 0.567 - - 0 - -1.40%
1997-11-04 0 10.75 10.75 - 10.55 10.55 3,600 37,980 10.550 0.575 0.575 - 0.564 0.564 67,284 0.5645 7.50%
1997-11-03 0 10.00 10.00 - 9.950 10.00 13,433 133,968 9.9731 0.535 0.535 - 0.532 0.535 251,061 0.5336 8.70%
1997-10-31 0 9.200 9.200 - - - 0 0 - 0.492 0.492 - - - 0 - 0.55%
1997-10-30 0 9.150 9.150 - - - 62,030 558,258 8.9998 0.490 0.490 - - - 1,159,333 0.4815 0.55%
1997-10-29 0 9.100 8.900 9.100 8.800 9.100 68,342 614,935 8.9979 0.487 0.476 0.487 0.471 0.487 1,277,304 0.4814 3.41%
1997-10-28 0 8.800 - 8.800 8.800 9.000 55,065 492,520 8.9443 0.471 - 0.471 0.471 0.482 1,029,158 0.4786 -10.20%
1997-10-27 0 9.800 - 10.00 9.800 9.800 73,821 723,435 9.7999 0.524 - 0.535 0.524 0.524 1,379,706 0.5243 -2.00%
1997-10-24 0 10.00 9.800 10.00 9.400 10.00 20,200 201,880 9.9941 0.535 0.524 0.535 0.503 0.535 377,536 0.5347 11.11%
1997-10-23 0 9.000 - 9.000 - - 0 0 - 0.482 - 0.482 - - 0 - -26.23%
1997-10-22 0 12.20 - 12.20 - - 0 0 - 0.653 - 0.653 - - 0 - 0.00%
1997-10-21 0 12.20 - 12.40 12.20 12.60 41,400 512,640 12.383 0.653 - 0.663 0.653 0.674 773,761 0.6625 -4.69%
1997-10-20 0 12.80 12.65 - - - 0 0 - 0.685 0.677 - - - 0 - 0.00%
1997-10-17 0 12.80 12.80 - - - 0 0 - 0.685 0.685 - - - 0 - 0.00%
1997-10-16 0 12.80 12.80 - 12.80 12.80 1,328 17,290 13.020 0.685 0.685 - 0.685 0.685 24,820 0.6966 -1.54%
1997-10-15 0 13.00 13.00 - 13.00 13.40 13,445 178,363 13.266 0.696 0.696 - 0.696 0.717 251,285 0.7098 -4.41%
1997-10-14 0 13.60 13.60 13.80 13.60 13.60 9,585 130,282 13.592 0.728 0.728 0.738 0.728 0.728 179,142 0.7273 -1.45%
1997-10-13 0 13.80 13.60 13.80 13.80 13.80 10,000 138,000 13.800 0.738 0.728 0.738 0.738 0.738 186,899 0.7384 -1.43%
1997-10-09 0 14.00 13.60 14.00 14.00 14.00 2,000 28,000 14.000 0.749 0.728 0.749 0.749 0.749 37,380 0.7491 1.45%
1997-10-08 0 13.80 13.80 14.00 13.80 13.80 3,800 52,440 13.800 0.738 0.738 0.749 0.738 0.738 71,022 0.7384 -1.43%
1997-10-07 0 14.00 13.90 14.00 14.00 14.00 200 2,800 14.000 0.749 0.744 0.749 0.749 0.749 3,738 0.7491 0.00%
1997-10-06 0 14.00 14.00 - 14.00 14.10 11,222 157,595 14.043 0.749 0.749 - 0.749 0.754 209,738 0.7514 -0.71%
1997-10-03 0 14.10 14.00 14.10 14.00 14.10 11,132 156,322 14.043 0.754 0.749 0.754 0.749 0.754 208,056 0.7513 0.71%
1997-09-30 0 14.00 13.90 - 14.00 14.00 13,000 182,000 14.000 0.749 0.744 - 0.749 0.749 242,968 0.7491 0.00%
1997-09-29 0 14.00 14.00 14.15 - - 0 0 - 0.749 0.749 0.757 - - 0 - 0.00%
1997-09-26 0 14.00 14.00 - 14.00 14.00 2,388 33,357 13.969 0.749 0.749 - 0.749 0.749 44,631 0.7474 -0.71%
1997-09-25 0 14.10 14.10 14.30 13.70 14.10 57,029 774,084 13.574 0.754 0.754 0.765 0.733 0.754 1,065,865 0.7262 1.44%
1997-09-24 0 13.90 13.70 13.95 13.90 14.35 55,195 778,422 14.103 0.744 0.733 0.746 0.744 0.768 1,031,588 0.7546 -1.77%
1997-09-23 0 14.15 14.15 - 14.10 14.15 20,062 283,337 14.123 0.757 0.757 - 0.754 0.757 374,956 0.7557 0.71%
1997-09-22 0 14.05 - 14.05 14.05 14.15 22,542 316,853 14.056 0.752 - 0.752 0.752 0.757 421,307 0.7521 -0.71%
1997-09-19 0 14.15 14.15 14.25 14.10 14.20 93,725 1,325,378 14.141 0.757 0.757 0.762 0.754 0.760 1,751,709 0.7566 -0.35%
1997-09-18 0 14.20 14.00 - - - 0 0 - 0.760 0.749 - - - 0 - 0.00%
1997-09-16 0 14.20 14.20 - 14.20 14.20 596 8,365 14.035 0.760 0.760 - 0.760 0.760 11,139 0.7510 -1.39%
1997-09-15 0 14.40 14.40 - 14.40 14.40 6,000 86,400 14.400 0.770 0.770 - 0.770 0.770 112,139 0.7705 0.70%
1997-09-12 0 14.30 14.10 - - - 165 2,360 14.303 0.765 0.754 - - - 3,084 0.7653 0.00%
1997-09-11 0 14.30 14.30 - - - 0 0 - 0.765 0.765 - - - 0 - 0.00%
1997-09-10 0 14.30 14.10 - - - 0 0 - 0.765 0.754 - - - 0 - 0.00%
1997-09-09 0 14.30 14.30 - - - 0 0 - 0.765 0.765 - - - 0 - 0.00%
1997-09-08 0 14.30 14.30 14.50 14.30 14.30 1,200 17,160 14.300 0.765 0.765 0.776 0.765 0.765 22,428 0.7651 -1.38%
1997-09-05 0 14.50 - 14.50 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1997-09-04 0 14.50 14.50 - 14.50 14.60 10,662 154,728 14.512 0.776 0.776 - 0.776 0.781 199,271 0.7765 0.00%
1997-09-03 0 14.50 14.40 14.50 14.50 14.50 15,833 226,315 14.294 0.776 0.770 0.776 0.776 0.776 295,917 0.7648 -0.68%
1997-09-02 0 14.60 14.30 14.60 14.30 15.05 63,308 912,970 14.421 0.781 0.765 0.781 0.765 0.805 1,183,219 0.7716 -3.31%
1997-09-01 0 15.10 - 15.20 14.90 15.35 38,589 583,893 15.131 0.808 - 0.813 0.797 0.821 721,224 0.8096 -3.21%
1997-08-29 0 15.60 - 15.60 15.85 15.85 157,430 2,406,808 15.288 0.835 - 0.835 0.848 0.848 2,942,348 0.8180 -1.89%
1997-08-28 0 15.90 - 15.90 15.90 15.90 406,265 6,259,568 15.408 0.851 - 0.851 0.851 0.851 7,593,044 0.8244 0.00%
1997-08-27 0 15.90 - 15.90 15.95 15.95 11,282 179,895 15.945 0.851 - 0.851 0.853 0.853 210,859 0.8532 -0.31%
1997-08-26 0 15.95 - 15.95 15.95 15.95 1,000 15,950 15.950 0.853 - 0.853 0.853 0.853 18,690 0.8534 -0.31%
1997-08-25 0 16.00 - 16.00 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
1997-08-22 0 16.00 - 16.00 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
1997-08-21 0 16.00 - 16.00 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
1997-08-20 0 16.00 - 16.00 - - 0 0 - 0.856 - 0.856 - - 0 - -0.62%
1997-08-19 0 16.10 - 16.10 15.90 16.10 17,000 272,000 16.000 0.861 - 0.861 0.851 0.861 317,728 0.8561 -1.23%
1997-08-15 0 16.30 16.10 16.30 16.30 16.30 3,600 58,680 16.300 0.872 0.861 0.872 0.872 0.872 67,284 0.8721 -0.31%
1997-08-14 0 16.35 16.30 16.35 16.30 16.40 116,735 1,912,278 16.381 0.875 0.872 0.875 0.872 0.877 2,181,763 0.8765 -0.30%
1997-08-13 0 16.40 16.20 16.40 16.30 16.40 169,800 2,769,880 16.313 0.877 0.867 0.877 0.872 0.877 3,173,541 0.8728 -0.61%
1997-08-12 0 16.50 16.50 - 16.00 16.50 24,017 394,098 16.409 0.883 0.883 - 0.856 0.883 448,875 0.8780 3.13%
1997-08-11 0 16.00 16.00 16.40 16.00 16.70 54,600 899,700 16.478 0.856 0.856 0.877 0.856 0.894 1,020,467 0.8817 -4.76%
1997-08-08 0 16.80 16.80 - 16.20 16.80 14,988 245,886 16.406 0.899 0.899 - 0.867 0.899 280,124 0.8778 5.00%
1997-08-07 0 16.00 16.00 16.20 15.80 16.00 9,066 143,977 15.881 0.856 0.856 0.867 0.845 0.856 169,442 0.8497 1.27%
1997-08-06 0 15.80 15.35 15.80 15.80 15.80 16,400 259,120 15.800 0.845 0.821 0.845 0.845 0.845 306,514 0.8454 3.27%
1997-08-05 0 15.30 15.30 - 15.30 15.40 25,000 382,600 15.304 0.819 0.819 - 0.819 0.824 467,247 0.8188 0.00%
1997-08-04 0 15.30 15.30 - - - 0 0 - 0.819 0.819 - - - 0 - 0.66%
1997-08-01 0 15.20 15.20 - - - 0 0 - 0.813 0.813 - - - 0 - 0.66%
1997-07-31 0 15.10 15.10 - 15.10 15.10 4,000 60,400 15.100 0.808 0.808 - 0.808 0.808 74,760 0.8079 0.67%
1997-07-30 0 15.00 15.00 - 14.90 15.00 95,133 1,408,405 14.805 0.803 0.803 - 0.797 0.803 1,778,024 0.7921 1.35%
1997-07-29 0 14.80 14.80 - 14.80 14.80 403,000 5,964,400 14.800 0.792 0.792 - 0.792 0.792 7,532,021 0.7919 0.00%
1997-07-28 0 14.80 14.80 - 14.80 14.80 1,000 14,800 14.800 0.792 0.792 - 0.792 0.792 18,690 0.7919 0.00%
1997-07-25 0 14.80 14.80 - - - 0 0 - 0.792 0.792 - - - 0 - 0.00%
1997-07-24 0 14.80 14.80 - 14.80 14.80 4,200 62,160 14.800 0.792 0.792 - 0.792 0.792 78,497 0.7919 -0.67%
1997-07-23 0 14.90 14.90 - 14.80 14.90 137,400 2,045,580 14.888 0.797 0.797 - 0.792 0.797 2,567,989 0.7966 0.00%
1997-07-22 0 14.90 14.50 14.90 14.90 14.90 176,356 2,627,564 14.899 0.797 0.776 0.797 0.797 0.797 3,296,072 0.7972 -1.32%
1997-07-21 0 15.10 15.10 15.20 15.10 15.30 1,418,800 21,284,640 15.002 0.808 0.808 0.813 0.808 0.819 26,517,200 0.8027 -2.58%
1997-07-18 0 15.50 15.50 - 15.00 15.50 36,860 554,091 15.032 0.829 0.829 - 0.803 0.829 688,909 0.8043 3.33%
1997-07-17 0 15.00 15.00 - - - 731 10,965 15.000 0.803 0.803 - - - 13,662 0.8026 0.00%
1997-07-16 0 15.00 - 15.00 15.00 15.00 13,600 204,000 15.000 0.803 - 0.803 0.803 0.803 254,182 0.8026 0.00%
1997-07-15 0 15.00 15.00 - 14.90 15.00 23,217 348,034 14.991 0.803 0.803 - 0.797 0.803 433,923 0.8021 0.33%
1997-07-14 0 14.95 - 14.95 14.95 15.00 7,000 104,900 14.986 0.800 - 0.800 0.800 0.803 130,829 0.8018 -0.33%
1997-07-11 0 15.00 - 15.00 15.10 15.10 3,200 48,320 15.100 0.803 - 0.803 0.808 0.808 59,808 0.8079 -0.66%
1997-07-10 0 15.10 - 15.10 15.10 15.10 2,600 39,260 15.100 0.808 - 0.808 0.808 0.808 48,594 0.8079 0.00%
1997-07-09 0 15.10 - 15.10 15.15 15.15 8,000 121,200 15.150 0.808 - 0.808 0.811 0.811 149,519 0.8106 -0.33%
1997-07-08 0 15.15 - 15.15 15.00 15.15 2,473 37,097 15.001 0.811 - 0.811 0.803 0.811 46,220 0.8026 0.00%
1997-07-07 0 15.15 - 15.15 - - 0 0 - 0.811 - 0.811 - - 0 - 0.00%
1997-07-04 0 15.15 - 15.15 - - 7,000 105,756 15.108 0.811 - 0.811 - - 130,829 0.8084 0.00%
1997-07-03 0 15.15 15.00 15.15 15.00 15.15 13,400 202,310 15.098 0.811 0.803 0.811 0.803 0.811 250,444 0.8078 1.00%
1997-06-27 0 15.00 14.60 15.20 15.00 15.00 4,000 60,000 15.000 0.803 0.781 0.813 0.803 0.803 74,760 0.8026 0.00%
1997-06-26 0 15.00 14.70 15.00 15.00 15.00 5,194 77,516 14.924 0.803 0.787 0.803 0.803 0.803 97,075 0.7985 0.00%
1997-06-25 0 15.00 14.65 15.00 14.60 15.00 30,198 446,152 14.774 0.803 0.784 0.803 0.781 0.803 564,397 0.7905 4.17%
1997-06-24 0 14.40 14.00 14.40 14.50 14.80 25,000 365,500 14.620 0.770 0.749 0.770 0.776 0.792 467,247 0.7822 -4.00%
1997-06-23 0 15.00 14.50 15.00 - - 0 0 - 0.803 0.776 0.803 - - 0 - -1.96%
1997-06-20 0 15.30 - 15.30 15.55 15.55 3,300 51,260 15.533 0.819 - 0.819 0.832 0.832 61,677 0.8311 -1.61%
1997-06-19 0 15.55 - - - - 0 0 - 0.832 - - - - 0 - 0.00%
1997-06-18 0 15.55 15.55 - - - 0 0 - 0.832 0.832 - - - 0 - 0.00%
1997-06-17 0 15.55 - - - - 0 0 - 0.832 - - - - 0 - 0.00%
1997-06-16 1 15.55 - - - - 0 0 - 0.832 - - - - 0 - 0.00%
1997-06-13 1 15.55 - - - - 0 0 - 0.832 - - - - 0 - 0.00%
1997-06-12 1 15.55 - - - - 0 0 - 0.832 - - - - 0 - 0.00%
1997-06-11 0 15.55 15.20 - - - 0 0 - 0.832 0.813 - - - 0 - 0.00%
1997-06-10 0 15.55 15.55 - 15.50 15.55 10,000 155,050 15.505 0.832 0.832 - 0.829 0.832 186,899 0.8296 0.32%
1997-06-06 0 15.50 15.50 - 15.40 15.55 109,000 1,688,500 15.491 0.829 0.829 - 0.824 0.832 2,037,197 0.8288 0.32%
1997-06-05 0 15.45 15.45 - 15.40 15.40 25,000 385,000 15.400 0.827 0.827 - 0.824 0.824 467,247 0.8240 0.32%
1997-06-04 0 15.40 15.20 - - - 0 0 - 0.824 0.813 - - - 0 - 0.00%
1997-06-03 0 15.40 15.30 15.40 15.50 15.60 55,000 856,000 15.564 0.824 0.819 0.824 0.829 0.835 1,027,943 0.8327 -1.28%
1997-06-02 0 15.60 15.50 15.60 15.60 15.60 4,000 62,400 15.600 0.835 0.829 0.835 0.835 0.835 74,760 0.8347 1.30%
1997-05-30 0 15.40 15.20 15.60 - - 0 0 - 0.824 0.813 0.835 - - 0 - 0.00%
1997-05-29 0 15.40 15.40 15.60 - - 246,000 3,781,900 15.374 0.824 0.824 0.835 - - 4,597,710 0.8226 0.00%
1997-05-28 0 15.40 15.40 - 15.40 15.40 4,000 61,600 15.400 0.824 0.824 - 0.824 0.824 74,760 0.8240 1.32%
1997-05-27 0 15.20 15.10 15.30 - - 0 0 - 0.813 0.808 0.819 - - 0 - 0.00%
1997-05-26 0 15.20 15.20 15.30 15.20 15.45 103,000 1,568,250 15.226 0.813 0.813 0.819 0.813 0.827 1,925,057 0.8147 -1.62%
1997-05-23 0 15.45 15.20 15.45 15.40 15.50 214,000 3,310,250 15.469 0.827 0.813 0.827 0.824 0.829 3,999,634 0.8276 0.65%
1997-05-22 0 15.35 15.30 15.35 15.35 15.45 25,000 386,150 15.446 0.821 0.819 0.821 0.821 0.827 467,247 0.8264 -0.97%
1997-05-21 0 15.50 15.30 15.50 - - 0 0 - 0.829 0.819 0.829 - - 0 - 0.00%
1997-05-20 0 15.50 - 15.50 15.50 15.55 79,000 1,227,950 15.544 0.829 - 0.829 0.829 0.832 1,476,500 0.8317 -0.32%
1997-05-19 0 15.55 15.55 15.60 15.55 15.70 18,000 282,150 15.675 0.832 0.832 0.835 0.832 0.840 336,418 0.8387 -0.96%
1997-05-16 0 15.70 15.55 15.70 15.45 15.70 32,000 501,650 15.677 0.840 0.832 0.840 0.827 0.840 598,076 0.8388 1.62%
1997-05-15 0 15.45 15.40 15.45 15.45 15.45 2,000 30,900 15.450 0.827 0.824 0.827 0.827 0.827 37,380 0.8267 -0.96%
1997-05-14 0 15.60 - 15.60 - - 405,000 6,278,000 15.501 0.835 - 0.835 - - 7,569,401 0.8294 0.00%
1997-05-13 0 15.60 - 15.60 15.50 15.65 125,000 1,935,800 15.486 0.835 - 0.835 0.829 0.837 2,336,235 0.8286 0.97%
1997-05-12 0 15.45 15.45 15.70 15.45 15.45 80,000 1,236,000 15.450 0.827 0.827 0.840 0.827 0.827 1,495,190 0.8267 0.00%
1997-05-09 0 15.45 - 15.45 - - 0 0 - 0.827 - 0.827 - - 0 - -0.96%
1997-05-08 0 15.60 - 15.60 - - 0 0 - 0.835 - 0.835 - - 0 - -1.27%
1997-05-07 0 15.80 15.60 15.80 15.80 16.00 28,000 442,000 15.786 0.845 0.835 0.845 0.845 0.856 523,317 0.8446 -1.25%
1997-05-06 0 16.00 15.50 - 15.00 16.00 33,000 515,000 15.606 0.856 0.829 - 0.803 0.856 616,766 0.8350 6.67%
1997-05-05 0 15.00 15.00 15.20 15.00 15.00 49,000 735,000 15.000 0.803 0.803 0.813 0.803 0.803 915,804 0.8026 0.00%
1997-05-02 0 15.00 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
1997-05-01 0 15.00 15.00 - 15.00 15.00 10,000 150,000 15.000 0.803 0.803 - 0.803 0.803 186,899 0.8026 0.67%
1997-04-30 0 14.90 14.90 15.00 14.90 14.90 14,625 217,619 14.880 0.797 0.797 0.803 0.797 0.797 273,339 0.7961 0.00%
1997-04-29 0 14.90 14.90 - 14.75 14.85 104,000 1,538,600 14.794 0.797 0.797 - 0.789 0.795 1,943,747 0.7916 0.68%
1997-04-28 0 14.80 14.75 14.80 14.75 14.85 35,000 517,750 14.793 0.792 0.789 0.792 0.789 0.795 654,146 0.7915 0.34%
1997-04-25 0 14.75 14.70 14.75 14.75 14.75 15,000 221,250 14.750 0.789 0.787 0.789 0.789 0.789 280,348 0.7892 1.03%
1997-04-24 0 14.60 - 14.60 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
1997-04-23 0 14.60 14.20 14.70 14.60 14.65 12,000 175,700 14.642 0.781 0.760 0.787 0.781 0.784 224,279 0.7834 -0.34%
1997-04-22 0 14.65 14.50 14.65 14.65 14.65 2,000 29,300 14.650 0.784 0.776 0.784 0.784 0.784 37,380 0.7838 3.90%
1997-04-21 0 14.10 14.10 14.40 14.10 14.10 63,415 881,365 13.898 0.754 0.754 0.770 0.754 0.754 1,185,219 0.7436 1.08%
1997-04-18 0 13.95 13.85 14.00 13.80 13.95 7,000 97,250 13.893 0.746 0.741 0.749 0.738 0.746 130,829 0.7433 1.82%
1997-04-17 0 13.70 13.70 13.80 13.70 13.70 66,000 902,200 13.670 0.733 0.733 0.738 0.733 0.733 1,233,532 0.7314 0.74%
1997-04-16 0 13.60 13.60 13.70 13.60 13.60 138,000 1,869,300 13.546 0.728 0.728 0.733 0.728 0.728 2,579,203 0.7248 0.37%
1997-04-15 0 13.55 13.50 13.65 13.55 13.55 60,000 813,000 13.550 0.725 0.722 0.730 0.725 0.725 1,121,393 0.7250 0.37%
1997-04-14 0 13.50 13.50 13.70 13.50 13.50 53,600 723,930 13.506 0.722 0.722 0.733 0.722 0.722 1,001,777 0.7226 0.00%
1997-04-11 0 13.50 13.50 13.70 13.50 14.00 13,000 178,400 13.723 0.722 0.722 0.733 0.722 0.749 242,968 0.7343 -5.26%
1997-04-10 0 14.25 - 14.25 - - 0 0 - 0.762 - 0.762 - - 0 - 0.00%
1997-04-09 0 14.25 - 14.25 14.15 14.25 46,000 653,850 14.214 0.762 - 0.762 0.757 0.762 859,734 0.7605 0.00%
1997-04-08 0 14.25 14.25 14.40 14.00 14.20 20,000 281,800 14.090 0.762 0.762 0.770 0.749 0.760 373,798 0.7539 1.79%
1997-04-07 0 14.00 - 14.60 14.00 14.00 12,000 168,000 14.000 0.749 - 0.781 0.749 0.749 224,279 0.7491 -3.45%
1997-04-04 0 14.50 - 14.50 - - 0 0 - 0.776 - 0.776 - - 0 - -0.68%
1997-04-03 0 14.60 - 14.60 - - 0 0 - 0.781 - 0.781 - - 0 - -0.68%
1997-04-02 0 14.70 - 14.70 - - 0 0 - 0.787 - 0.787 - - 0 - -0.68%
1997-04-01 0 14.80 - 14.80 14.60 14.90 125,000 1,855,700 14.846 0.792 - 0.792 0.781 0.797 2,336,235 0.7943 -1.33%
1997-03-27 0 15.00 14.95 15.00 15.00 15.00 15,000 225,000 15.000 0.803 0.800 0.803 0.803 0.803 280,348 0.8026 0.00%
1997-03-26 0 15.00 14.95 15.10 15.00 15.00 7,000 105,000 15.000 0.803 0.800 0.808 0.803 0.803 130,829 0.8026 0.33%
1997-03-25 0 14.95 - 14.95 14.90 15.00 250,000 3,734,100 14.936 0.800 - 0.800 0.797 0.803 4,672,470 0.7992 1.36%
1997-03-24 0 14.75 - 15.00 - - 0 0 - 0.789 - 0.803 - - 0 - 0.00%
1997-03-21 0 14.75 14.75 15.00 14.65 14.75 169,000 2,486,250 14.712 0.789 0.789 0.803 0.784 0.789 3,158,589 0.7871 0.34%
1997-03-20 0 14.70 14.70 14.75 14.60 14.70 222,000 3,262,200 14.695 0.787 0.787 0.789 0.781 0.787 4,149,153 0.7862 0.00%
1997-03-19 0 14.70 14.60 14.70 - - 0 0 - 0.787 0.781 0.787 - - 0 - -1.34%
1997-03-18 0 14.90 14.90 15.00 14.90 15.00 65,000 966,700 14.872 0.797 0.797 0.803 0.797 0.803 1,214,842 0.7957 0.00%
1997-03-17 0 14.90 14.60 14.90 14.90 14.90 28,000 417,200 14.900 0.797 0.781 0.797 0.797 0.797 523,317 0.7972 0.68%
1997-03-14 0 14.80 14.80 14.90 14.80 14.80 10,000 148,000 14.800 0.792 0.792 0.797 0.792 0.792 186,899 0.7919 0.00%
1997-03-13 0 14.80 14.60 15.00 - - 60,000 873,000 14.550 0.792 0.781 0.803 - - 1,121,393 0.7785 0.00%
1997-03-12 0 14.80 - 14.80 15.00 15.00 10,000 150,000 15.000 0.792 - 0.792 0.803 0.803 186,899 0.8026 -1.33%
1997-03-11 0 15.00 14.80 15.00 - - 0 0 - 0.803 0.792 0.803 - - 0 - 0.00%
1997-03-10 0 15.00 14.80 15.00 15.00 15.00 12,000 180,000 15.000 0.803 0.792 0.803 0.803 0.803 224,279 0.8026 0.00%
1997-03-07 0 15.00 14.70 - 14.80 15.00 75,000 1,124,000 14.987 0.803 0.787 - 0.792 0.803 1,401,741 0.8019 1.69%
1997-03-06 0 14.75 - 14.75 14.60 14.75 90,000 1,325,800 14.731 0.789 - 0.789 0.781 0.789 1,682,089 0.7882 2.08%
1997-03-05 0 14.45 14.10 14.45 14.40 14.45 100,000 1,444,500 14.445 0.773 0.754 0.773 0.770 0.773 1,868,988 0.7729 0.00%
1997-03-04 0 14.45 14.25 14.45 14.20 14.45 24,000 345,300 14.388 0.773 0.762 0.773 0.760 0.773 448,557 0.7698 2.48%
1997-03-03 0 14.10 14.10 14.30 14.10 14.10 2,000 28,200 14.100 0.754 0.754 0.765 0.754 0.754 37,380 0.7544 0.36%
1997-02-28 0 14.05 14.05 - 14.05 14.10 56,000 789,550 14.099 0.752 0.752 - 0.752 0.754 1,046,633 0.7544 0.00%
1997-02-27 0 14.05 14.05 - 14.05 14.10 45,000 633,950 14.088 0.752 0.752 - 0.752 0.754 841,045 0.7538 0.00%
1997-02-26 0 14.05 14.00 14.05 14.20 14.30 41,000 584,950 14.267 0.752 0.749 0.752 0.760 0.765 766,285 0.7634 -1.06%
1997-02-25 0 14.20 14.20 14.40 14.20 14.20 10,000 142,000 14.200 0.760 0.760 0.770 0.760 0.760 186,899 0.7598 0.71%
1997-02-24 0 14.10 14.00 14.10 - - 0 0 - 0.754 0.749 0.754 - - 0 - 0.00%
1997-02-21 0 14.10 14.00 14.10 14.10 14.20 14,000 197,600 14.114 0.754 0.749 0.754 0.754 0.760 261,658 0.7552 0.00%
1997-02-20 0 14.10 14.00 14.10 14.10 14.10 23,000 324,300 14.100 0.754 0.749 0.754 0.754 0.754 429,867 0.7544 -0.35%
1997-02-19 0 14.15 14.00 14.15 - - 0 0 - 0.757 0.749 0.757 - - 0 - -0.35%
1997-02-18 0 14.20 14.00 14.20 14.20 14.25 6,000 85,350 14.225 0.760 0.749 0.760 0.760 0.762 112,139 0.7611 -0.70%
1997-02-17 0 14.30 14.00 14.30 14.30 14.30 12,000 171,600 14.300 0.765 0.749 0.765 0.765 0.765 224,279 0.7651 0.00%
1997-02-14 0 14.30 14.00 14.35 14.30 14.40 39,000 560,350 14.368 0.765 0.749 0.768 0.765 0.770 728,905 0.7688 0.00%
1997-02-13 0 14.30 - 14.35 14.30 14.40 22,000 316,150 14.371 0.765 - 0.768 0.765 0.770 411,177 0.7689 -0.69%
1997-02-12 0 14.40 14.35 14.40 14.35 14.60 115,000 1,656,050 14.400 0.770 0.768 0.770 0.768 0.781 2,149,336 0.7705 -0.69%
1997-02-11 0 14.50 14.35 14.55 14.45 14.50 963,000 13,961,900 14.498 0.776 0.768 0.778 0.773 0.776 17,998,353 0.7757 0.00%
1997-02-10 0 14.50 14.50 14.60 14.50 14.60 101,000 1,469,600 14.551 0.776 0.776 0.781 0.776 0.781 1,887,678 0.7785 -0.68%
1997-02-05 0 14.60 14.60 14.70 14.35 14.60 349,000 5,037,400 14.434 0.781 0.781 0.787 0.768 0.781 6,522,768 0.7723 1.74%
1997-02-04 0 14.35 14.35 - 14.35 14.35 32,000 459,200 14.350 0.768 0.768 - 0.768 0.768 598,076 0.7678 3.24%
1997-02-03 0 13.90 13.90 - 13.80 13.80 6,000 82,800 13.800 0.744 0.744 - 0.738 0.738 112,139 0.7384 2.21%
1997-01-31 0 13.60 13.30 13.60 13.60 13.70 46,000 627,000 13.630 0.728 0.712 0.728 0.728 0.733 859,734 0.7293 2.26%
1997-01-30 0 13.30 13.30 - - - 0 0 - 0.712 0.712 - - - 0 - 0.76%
1997-01-29 0 13.20 13.20 - 13.20 13.20 2,500 32,750 13.100 0.706 0.706 - 0.706 0.706 46,725 0.7009 0.00%
1997-01-28 0 13.20 13.20 - - - 0 0 - 0.706 0.706 - - - 0 - 1.54%
1997-01-27 0 13.00 13.00 - 13.00 13.00 6,000 78,000 13.000 0.696 0.696 - 0.696 0.696 112,139 0.6956 0.00%
1997-01-24 0 13.00 13.00 - 13.00 13.00 8,500 110,250 12.971 0.696 0.696 - 0.696 0.696 158,864 0.6940 -0.76%
1997-01-23 0 13.10 13.00 - - - 0 0 - 0.701 0.696 - - - 0 - 0.00%
1997-01-22 0 13.10 13.00 - 13.10 13.10 14,900 194,150 13.030 0.701 0.696 - 0.701 0.701 278,479 0.6972 0.00%
1997-01-21 0 13.10 13.10 - 13.00 13.10 53,000 692,200 13.060 0.701 0.701 - 0.696 0.701 990,564 0.6988 0.77%
1997-01-20 0 13.00 12.95 - 13.00 13.00 6,000 78,000 13.000 0.696 0.693 - 0.696 0.696 112,139 0.6956 0.00%
1997-01-17 0 13.00 13.00 13.05 12.90 13.00 25,000 324,100 12.964 0.696 0.696 0.698 0.690 0.696 467,247 0.6936 0.00%
1997-01-16 0 13.00 - 13.00 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
1997-01-15 0 13.00 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
1997-01-14 0 13.00 13.00 - - - 0 0 - 0.696 0.696 - - - 0 - 2.77%
1997-01-13 0 12.65 12.60 - - - 0 0 - 0.677 0.674 - - - 0 - 0.00%
1997-01-10 0 12.65 12.65 - - - 24,000 336,000 14.000 0.677 0.677 - - - 448,557 0.7491 0.40%
1997-01-09 0 12.60 12.60 - - - 0 0 - 0.674 0.674 - - - 0 - 1.61%
1997-01-08 0 12.40 12.30 - 12.40 12.40 83,000 1,029,200 12.400 0.663 0.658 - 0.663 0.663 1,551,260 0.6635 0.81%
1997-01-07 0 12.30 12.30 - 12.10 12.30 74,000 902,800 12.200 0.658 0.658 - 0.647 0.658 1,383,051 0.6528 5.13%
1997-01-06 0 11.70 11.70 11.90 - - 0 0 - 0.626 0.626 0.637 - - 0 - 1.30%
1997-01-03 0 11.55 11.55 - - - 0 0 - 0.618 0.618 - - - 0 - 0.43%
1997-01-02 0 11.50 11.35 - - - 0 0 - 0.615 0.607 - - - 0 - 0.00%
1996-12-31 0 11.50 11.50 - - - 0 0 - 0.615 0.615 - - - 0 - 0.88%
1996-12-30 0 11.40 11.35 - - - 3,000 33,900 11.300 0.610 0.607 - - - 56,070 0.6046 0.00%
1996-12-27 0 11.40 11.30 11.40 11.40 11.40 5,000 57,000 11.400 0.610 0.605 0.610 0.610 0.610 93,449 0.6100 -0.87%
1996-12-24 0 11.50 11.50 - 11.40 11.40 4,000 45,600 11.400 0.615 0.615 - 0.610 0.610 74,760 0.6100 0.88%
1996-12-23 0 11.40 11.40 - - - 0 0 - 0.610 0.610 - - - 0 - 0.88%
1996-12-20 0 11.30 11.30 - 11.25 11.25 2,400 26,740 11.142 0.605 0.605 - 0.602 0.602 44,856 0.5961 0.44%
1996-12-19 0 11.25 11.25 - 11.25 11.30 12,000 135,500 11.292 0.602 0.602 - 0.602 0.605 224,279 0.6042 -0.44%
1996-12-18 0 11.30 11.30 - - - 0 0 - 0.605 0.605 - - - 0 - 0.44%
1996-12-17 0 11.25 11.25 - 11.25 11.25 6,000 67,500 11.250 0.602 0.602 - 0.602 0.602 112,139 0.6019 0.00%
1996-12-16 0 11.25 11.25 - 11.25 11.25 6,000 67,500 11.250 0.602 0.602 - 0.602 0.602 112,139 0.6019 0.00%
1996-12-13 0 11.25 11.25 - 11.25 11.30 8,000 90,100 11.263 0.602 0.602 - 0.602 0.605 149,519 0.6026 0.00%
1996-12-12 0 11.25 11.25 - 11.25 11.25 62,000 696,400 11.232 0.602 0.602 - 0.602 0.602 1,158,772 0.6010 -0.88%
1996-12-11 0 11.35 11.35 11.50 11.35 11.35 26,000 295,100 11.350 0.607 0.607 0.615 0.607 0.607 485,937 0.6073 -0.44%
1996-12-10 0 11.40 11.40 - - - 0 0 - 0.610 0.610 - - - 0 - 0.00%
1996-12-09 0 11.40 11.30 - - - 0 0 - 0.610 0.605 - - - 0 - 0.00%
1996-12-06 0 11.40 11.30 11.40 11.40 11.40 22,500 256,200 11.387 0.610 0.605 0.610 0.610 0.610 420,522 0.6092 0.00%
1996-12-05 0 11.40 11.40 - - - 0 0 - 0.610 0.610 - - - 0 - 0.00%
1996-12-04 0 11.40 11.40 - - - 6,000 68,400 11.400 0.610 0.610 - - - 112,139 0.6100 0.00%
1996-12-03 0 11.40 11.40 11.50 11.40 11.45 43,000 490,450 11.406 0.610 0.610 0.615 0.610 0.613 803,665 0.6103 -0.87%
1996-12-02 0 11.50 11.40 11.50 11.40 11.50 23,000 263,900 11.474 0.615 0.610 0.615 0.610 0.615 429,867 0.6139 0.00%
1996-11-29 0 11.50 11.50 - - - 0 0 - 0.615 0.615 - - - 0 - 0.00%
1996-11-28 0 11.50 11.50 - 11.50 11.50 37,000 425,500 11.500 0.615 0.615 - 0.615 0.615 691,526 0.6153 0.00%
1996-11-27 0 11.50 11.40 - - - 0 0 - 0.615 0.610 - - - 0 - 0.00%
1996-11-26 0 11.50 11.30 - 11.30 11.50 280,000 3,214,000 11.479 0.615 0.605 - 0.605 0.615 5,233,166 0.6142 1.77%
1996-11-25 0 11.30 11.30 - - - 0 0 - 0.605 0.605 - - - 0 - 0.00%
1996-11-22 0 11.30 11.30 - 11.25 11.25 9,000 101,250 11.250 0.605 0.605 - 0.602 0.602 168,209 0.6019 0.89%
1996-11-21 0 11.20 11.20 - 11.20 11.20 1,800 19,760 10.978 0.599 0.599 - 0.599 0.599 33,642 0.5874 0.00%
1996-11-20 0 11.20 11.20 11.25 - - 7,000 78,400 11.200 0.599 0.599 0.602 - - 130,829 0.5993 0.00%
1996-11-19 0 11.20 11.20 11.25 - - 0 0 - 0.599 0.599 0.602 - - 0 - 0.00%
1996-11-18 0 11.20 11.20 11.25 - - 0 0 - 0.599 0.599 0.602 - - 0 - 0.00%
1996-11-15 0 11.20 11.20 11.25 - - 0 0 - 0.599 0.599 0.602 - - 0 - 0.00%
1996-11-14 0 11.20 11.20 11.25 - - 0 0 - 0.599 0.599 0.602 - - 0 - 0.00%
1996-11-13 0 11.20 11.20 11.25 11.20 11.20 6,000 67,200 11.200 0.599 0.599 0.602 0.599 0.599 112,139 0.5993 0.00%
1996-11-12 0 11.20 11.20 11.25 11.20 11.20 132,000 1,478,400 11.200 0.599 0.599 0.602 0.599 0.599 2,467,064 0.5993 -0.44%
1996-11-11 0 11.25 11.20 11.25 11.25 11.25 24,000 270,000 11.250 0.602 0.599 0.602 0.602 0.602 448,557 0.6019 0.00%
1996-11-08 0 11.25 11.25 - 11.25 11.25 6,000 67,500 11.250 0.602 0.602 - 0.602 0.602 112,139 0.6019 0.00%
1996-11-07 0 11.25 11.25 - 11.25 11.30 47,000 528,850 11.252 0.602 0.602 - 0.602 0.605 878,424 0.6020 0.00%
1996-11-06 0 11.25 11.15 11.25 11.20 11.25 31,000 347,550 11.211 0.602 0.597 0.602 0.599 0.602 579,386 0.5999 0.00%
1996-11-05 0 11.25 11.25 - 11.25 11.25 30,000 337,500 11.250 0.602 0.602 - 0.602 0.602 560,696 0.6019 0.45%
1996-11-04 0 11.20 11.20 - 11.15 11.20 13,000 145,200 11.169 0.599 0.599 - 0.597 0.599 242,968 0.5976 0.00%
1996-11-01 0 11.20 - 11.20 - - 56,000 621,600 11.100 0.599 - 0.599 - - 1,046,633 0.5939 0.00%
1996-10-31 0 11.20 - 11.20 - - 118,000 1,321,600 11.200 0.599 - 0.599 - - 2,205,406 0.5993 -0.88%
1996-10-30 0 11.30 11.20 11.30 11.30 11.30 2,000 22,600 11.300 0.605 0.599 0.605 0.605 0.605 37,380 0.6046 0.89%
1996-10-29 0 11.20 11.20 - - - 0 0 - 0.599 0.599 - - - 0 - 0.00%
1996-10-28 0 11.20 11.20 - - - 0 0 - 0.599 0.599 - - - 0 - 0.00%
1996-10-25 0 11.20 11.20 - - - 22,800 254,880 11.179 0.599 0.599 - - - 426,129 0.5981 0.00%
1996-10-24 0 11.20 - - - - 30,000 336,000 11.200 0.599 - - - - 560,696 0.5993 0.00%
1996-10-23 0 11.20 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1996-10-22 0 11.20 11.20 11.40 - - 0 0 - 0.599 0.599 0.610 - - 0 - 0.00%
1996-10-18 0 11.20 11.20 - 11.20 11.20 93,000 1,028,100 11.055 0.599 0.599 - 0.599 0.599 1,738,159 0.5915 0.90%
1996-10-17 0 11.10 - 11.10 - - 0 0 - 0.594 - 0.594 - - 0 - -0.89%
1996-10-16 0 11.20 11.10 - - - 0 0 - 0.599 0.594 - - - 0 - 0.00%
1996-10-15 0 11.20 11.20 - 11.20 11.20 4,500 50,100 11.133 0.599 0.599 - 0.599 0.599 84,104 0.5957 -0.44%
1996-10-14 0 11.25 11.25 - 11.25 11.25 47,000 528,750 11.250 0.602 0.602 - 0.602 0.602 878,424 0.6019 0.00%
1996-10-11 0 11.25 - 11.25 - - 0 0 - 0.602 - 0.602 - - 0 - -0.44%
1996-10-10 0 11.30 - 11.30 - - 0 0 - 0.605 - 0.605 - - 0 - 0.00%
1996-10-09 0 11.30 11.30 11.40 11.20 11.30 37,000 415,400 11.227 0.605 0.605 0.610 0.599 0.605 691,526 0.6007 0.89%
1996-10-08 0 11.20 11.20 - 11.00 11.20 29,000 321,600 11.090 0.599 0.599 - 0.589 0.599 542,006 0.5934 0.00%
1996-10-07 0 11.20 - 11.20 11.20 11.20 5,000 56,000 11.200 0.599 - 0.599 0.599 0.599 93,449 0.5993 0.90%
1996-10-04 0 11.10 10.90 11.20 11.10 11.10 3,000 33,300 11.100 0.594 0.583 0.599 0.594 0.594 56,070 0.5939 -0.89%
1996-10-03 0 11.20 11.00 - 11.20 11.20 3,000 33,600 11.200 0.599 0.589 - 0.599 0.599 56,070 0.5993 3.23%
1996-10-02 0 10.85 10.85 - - - 54,000 577,800 10.700 0.581 0.581 - - - 1,009,253 0.5725 1.40%
1996-10-01 0 10.70 10.55 10.70 10.75 10.80 3,500 37,525 10.721 0.573 0.564 0.573 0.575 0.578 65,415 0.5736 -0.47%
1996-09-30 0 10.75 10.75 - - - 0 0 - 0.575 0.575 - - - 0 - 0.00%
1996-09-27 0 10.75 10.75 - 10.70 10.75 12,000 128,500 10.708 0.575 0.575 - 0.573 0.575 224,279 0.5729 -0.46%
1996-09-26 0 10.80 - 10.80 - - 0 0 - 0.578 - 0.578 - - 0 - 0.00%
1996-09-25 0 10.80 - 11.00 - - 0 0 - 0.578 - 0.589 - - 0 - 0.00%
1996-09-24 0 10.80 10.80 - - - 428,000 4,622,400 10.800 0.578 0.578 - - - 7,999,268 0.5779 0.00%
1996-09-23 0 10.80 10.80 - 10.80 10.80 6,000 64,800 10.800 0.578 0.578 - 0.578 0.578 112,139 0.5779 0.00%
1996-09-20 0 10.80 10.80 - - - 0 0 - 0.578 0.578 - - - 0 - 0.00%
1996-09-19 0 10.80 10.80 11.20 10.80 10.80 3,000 32,400 10.800 0.578 0.578 0.599 0.578 0.578 56,070 0.5779 0.93%
1996-09-18 0 10.70 10.70 11.10 10.70 10.70 34,000 363,800 10.700 0.573 0.573 0.594 0.573 0.573 635,456 0.5725 2.88%
1996-09-17 0 10.40 10.40 10.70 10.40 10.40 30,000 312,000 10.400 0.556 0.556 0.573 0.556 0.556 560,696 0.5565 0.97%
1996-09-16 0 10.30 10.30 10.40 - - 0 0 - 0.551 0.551 0.556 - - 0 - 0.00%
1996-09-13 0 10.30 10.30 10.40 - - 0 0 - 0.551 0.551 0.556 - - 0 - 0.00%
1996-09-12 0 10.30 10.30 - 10.30 10.30 6,000 61,800 10.300 0.551 0.551 - 0.551 0.551 112,139 0.5511 0.00%
1996-09-11 0 10.30 10.30 10.50 - - 0 0 - 0.551 0.551 0.562 - - 0 - 0.00%
1996-09-10 0 10.30 10.30 - 10.30 10.30 12,000 123,600 10.300 0.551 0.551 - 0.551 0.551 224,279 0.5511 0.00%
1996-09-09 0 10.30 10.30 - - - 0 0 - 0.551 0.551 - - - 0 - 0.00%
1996-09-06 0 10.30 10.30 10.50 - - 0 0 - 0.551 0.551 0.562 - - 0 - 0.00%
1996-09-05 0 10.30 10.30 10.50 - - 0 0 - 0.551 0.551 0.562 - - 0 - 0.00%
1996-09-04 0 10.30 10.30 10.50 10.30 10.30 30,000 309,000 10.300 0.551 0.551 0.562 0.551 0.551 560,696 0.5511 -1.90%
1996-09-03 0 10.50 10.30 - - - 0 0 - 0.562 0.551 - - - 0 - 0.00%
1996-09-02 0 10.50 10.30 10.50 - - 0 0 - 0.562 0.551 0.562 - - 0 - 0.00%
1996-08-30 0 10.50 10.50 10.70 - - 606,000 6,363,000 10.500 0.562 0.562 0.573 - - 11,326,066 0.5618 0.00%
1996-08-29 0 10.50 10.30 10.70 10.50 10.50 25,000 262,500 10.500 0.562 0.551 0.573 0.562 0.562 467,247 0.5618 0.96%
1996-08-28 0 10.40 10.30 - - - 0 0 - 0.556 0.551 - - - 0 - 0.00%
1996-08-27 0 10.40 10.30 - - - 0 0 - 0.556 0.551 - - - 0 - 0.00%
1996-08-23 0 10.40 10.30 - - - 0 0 - 0.556 0.551 - - - 0 - 0.00%
1996-08-22 0 10.40 10.30 - - - 0 0 - 0.556 0.551 - - - 0 - 0.00%
1996-08-21 0 10.40 10.30 - - - 4,000 41,200 10.300 0.556 0.551 - - - 74,760 0.5511 0.00%
1996-08-20 0 10.40 10.30 - 10.40 10.40 1,100 11,380 10.346 0.556 0.551 - 0.556 0.556 20,559 0.5535 0.48%
1996-08-19 0 10.35 10.30 10.50 - - 0 0 - 0.554 0.551 0.562 - - 0 - 0.00%
1996-08-16 0 10.35 10.35 10.70 - - 0 0 - 0.554 0.554 0.573 - - 0 - 0.49%
1996-08-15 0 10.30 10.30 10.50 10.30 10.30 100,000 1,030,000 10.300 0.551 0.551 0.562 0.551 0.551 1,868,988 0.5511 0.00%
1996-08-14 0 10.30 10.30 - - - 0 0 - 0.551 0.551 - - - 0 - 0.98%
1996-08-13 0 10.20 10.20 - 10.20 10.20 530,000 5,406,000 10.200 0.546 0.546 - 0.546 0.546 9,905,636 0.5457 0.49%
1996-08-12 0 10.15 10.15 10.30 - - 0 0 - 0.543 0.543 0.551 - - 0 - 0.00%
1996-08-09 0 10.15 10.15 10.40 - - 4,000 40,600 10.150 0.543 0.543 0.556 - - 74,760 0.5431 0.00%
1996-08-08 0 10.15 10.15 - - - 0 0 - 0.543 0.543 - - - 0 - 1.00%
1996-08-07 0 10.05 10.00 - - - 0 0 - 0.538 0.535 - - - 0 - 0.00%
1996-08-06 0 10.05 10.00 - - - 150,000 1,507,500 10.050 0.538 0.535 - - - 2,803,482 0.5377 0.00%
1996-08-05 0 10.05 10.00 10.15 10.05 10.05 6,000 60,300 10.050 0.538 0.535 0.543 0.538 0.538 112,139 0.5377 0.00%
1996-08-02 0 10.05 10.00 10.15 10.05 10.05 502,000 5,045,100 10.050 0.538 0.535 0.543 0.538 0.538 9,382,319 0.5377 -0.50%
1996-08-01 0 10.10 10.05 - 10.05 10.10 221,000 2,232,050 10.100 0.540 0.538 - 0.538 0.540 4,130,463 0.5404 0.50%
1996-07-31 0 10.05 10.05 - 10.05 10.05 205,000 2,060,250 10.050 0.538 0.538 - 0.538 0.538 3,831,425 0.5377 0.00%
1996-07-30 0 10.05 10.05 - - - 0 0 - 0.538 0.538 - - - 0 - 0.00%
1996-07-29 0 10.05 10.05 - 10.00 10.10 154,000 1,545,200 10.034 0.538 0.538 - 0.535 0.540 2,878,241 0.5369 -0.99%
1996-07-26 0 10.15 10.00 10.50 - - 0 0 - 0.543 0.535 0.562 - - 0 - 0.00%
1996-07-25 0 10.15 10.00 10.35 - - 0 0 - 0.543 0.535 0.554 - - 0 - 0.00%
1996-07-24 0 10.15 10.00 10.15 10.15 10.15 1,000 10,150 10.150 0.543 0.535 0.543 0.543 0.543 18,690 0.5431 -0.49%
1996-07-23 0 10.20 10.20 - 10.00 10.30 72,000 731,300 10.157 0.546 0.546 - 0.535 0.551 1,345,671 0.5434 0.00%
1996-07-22 0 10.20 10.00 - - - 0 0 - 0.546 0.535 - - - 0 - 0.00%
1996-07-19 0 10.20 10.20 10.25 - - 10,050 102,990 10.248 0.546 0.546 0.548 - - 187,833 0.5483 0.00%
1996-07-18 0 10.20 10.20 10.25 10.20 10.20 3,750 37,950 10.120 0.546 0.546 0.548 0.546 0.546 70,087 0.5415 0.00%
1996-07-17 0 10.20 10.00 10.25 - - 0 0 - 0.546 0.535 0.548 - - 0 - 0.00%
1996-07-16 0 10.20 10.00 - - - 0 0 - 0.546 0.535 - - - 0 - 0.00%
1996-07-15 0 10.20 10.20 - - - 0 0 - 0.546 0.546 - - - 0 - 0.00%
1996-07-12 0 10.20 10.20 - 10.20 10.20 47,000 479,400 10.200 0.546 0.546 - 0.546 0.546 878,424 0.5457 0.00%
1996-07-11 0 10.20 10.10 10.20 10.10 10.20 188,500 1,922,150 10.197 0.546 0.540 0.546 0.540 0.546 3,523,042 0.5456 0.00%
1996-07-10 0 10.20 10.00 10.20 10.20 10.20 8,000 81,600 10.200 0.546 0.535 0.546 0.546 0.546 149,519 0.5457 2.00%
1996-07-09 0 10.00 10.00 10.20 10.00 10.00 51,800 517,840 9.9969 0.535 0.535 0.546 0.535 0.535 968,136 0.5349 -2.91%
1996-07-08 0 10.30 - 10.30 - - 6,000 62,400 10.400 0.551 - 0.551 - - 112,139 0.5565 -0.96%
1996-07-05 0 10.40 - 10.40 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
1996-07-04 0 10.40 - 10.40 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
1996-07-03 0 10.40 - 10.40 10.40 10.40 6,000 62,400 10.400 0.556 - 0.556 0.556 0.556 112,139 0.5565 0.00%
1996-07-02 0 10.40 - 10.40 - - 20,000 208,000 10.400 0.556 - 0.556 - - 373,798 0.5565 0.00%
1996-07-01 0 10.40 10.30 10.40 10.40 10.50 62,000 649,000 10.468 0.556 0.551 0.556 0.556 0.562 1,158,772 0.5601 -0.95%
1996-06-28 0 10.50 10.50 10.60 - - 0 0 - 0.562 0.562 0.567 - - 0 - 0.00%
1996-06-27 0 10.50 10.50 - - - 0 0 - 0.562 0.562 - - - 0 - 0.00%
1996-06-26 0 10.50 10.50 - 10.50 10.50 18,000 189,000 10.500 0.562 0.562 - 0.562 0.562 336,418 0.5618 0.00%
1996-06-25 0 10.50 10.40 - - - 150,000 1,575,000 10.500 0.562 0.556 - - - 2,803,482 0.5618 0.00%
1996-06-24 0 10.50 - - - - 0 0 - 0.562 - - - - 0 - 0.00%
1996-06-21 0 10.50 - 10.50 10.50 10.50 24,000 252,000 10.500 0.562 - 0.562 0.562 0.562 448,557 0.5618 1.45%
1996-06-19 0 10.35 10.35 - - - 0 0 - 0.554 0.554 - - - 0 - 1.47%
1996-06-18 0 10.20 10.20 - 10.20 10.20 6,000 61,200 10.200 0.546 0.546 - 0.546 0.546 112,139 0.5457 0.49%
1996-06-14 0 10.15 10.15 - - - 0 0 - 0.543 0.543 - - - 0 - 0.50%
1996-06-13 0 10.10 10.10 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
1996-06-12 0 10.10 10.10 - - - 0 0 - 0.540 0.540 - - - 0 - 1.00%
1996-06-11 0 10.00 10.00 - 10.00 10.00 6,000 60,000 10.000 0.535 0.535 - 0.535 0.535 112,139 0.5350 0.00%
1996-06-10 0 10.00 10.00 - 10.00 10.00 21,000 210,000 10.000 0.535 0.535 - 0.535 0.535 392,487 0.5350 0.00%
1996-06-07 0 10.00 10.00 10.40 - - 6,000 60,000 10.000 0.535 0.535 0.556 - - 112,139 0.5350 0.00%
1996-06-06 0 10.00 10.00 10.20 10.00 10.00 24,000 240,000 10.000 0.535 0.535 0.546 0.535 0.535 448,557 0.5350 0.00%
1996-06-05 0 10.00 10.00 - - - 0 0 - 0.535 0.535 - - - 0 - 0.00%
1996-06-04 0 10.00 10.00 - - - 0 0 - 0.535 0.535 - - - 0 - 0.00%
1996-06-03 0 10.00 10.00 10.25 10.00 10.25 17,200 174,920 10.170 0.535 0.535 0.548 0.535 0.548 321,466 0.5441 -2.44%
1996-05-31 0 10.25 10.00 10.40 - - 0 0 - 0.548 0.535 0.556 - - 0 - 0.00%
1996-05-30 0 10.25 - 10.35 - - 0 0 - 0.548 - 0.554 - - 0 - 0.00%
1996-05-29 0 10.25 9.850 10.25 - - 0 0 - 0.548 0.527 0.548 - - 0 - 0.00%
1996-05-28 0 10.25 10.00 10.25 - - 0 0 - 0.548 0.535 0.548 - - 0 - 0.00%
1996-05-27 0 10.25 - 10.25 - - 0 0 - 0.548 - 0.548 - - 0 - -0.49%
1996-05-24 0 10.30 - 10.30 - - 0 0 - 0.551 - 0.551 - - 0 - -0.96%
1996-05-23 0 10.40 - 10.40 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
1996-05-22 0 10.40 - 10.40 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
1996-05-21 0 10.40 10.20 - - - 0 0 - 0.556 0.546 - - - 0 - 0.00%
1996-05-20 0 10.40 - - - - 0 0 - 0.556 - - - - 0 - 0.00%
1996-05-17 0 10.40 - 10.50 10.40 10.40 62,000 644,800 10.400 0.556 - 0.562 0.556 0.556 1,158,772 0.5565 0.97%
1996-05-16 0 10.30 10.30 - - - 0 0 - 0.551 0.551 - - - 0 - 0.00%
1996-05-15 0 10.30 10.30 - - - 6,000 63,000 10.500 0.551 0.551 - - - 112,139 0.5618 0.98%
1996-05-14 0 10.20 10.20 - 10.20 10.20 34,000 346,800 10.200 0.546 0.546 - 0.546 0.546 635,456 0.5457 0.00%
1996-05-13 0 10.20 10.20 10.50 10.20 10.20 9,200 93,760 10.191 0.546 0.546 0.562 0.546 0.546 171,947 0.5453 0.00%
1996-05-10 0 10.20 10.20 10.50 - - 0 0 - 0.546 0.546 0.562 - - 0 - 0.00%
1996-05-09 0 10.20 10.20 10.50 - - 0 0 - 0.546 0.546 0.562 - - 0 - 0.00%
1996-05-08 0 10.20 10.20 10.50 10.20 10.20 5,000 51,000 10.200 0.546 0.546 0.562 0.546 0.546 93,449 0.5457 2.00%
1996-05-07 0 10.00 10.00 10.40 10.00 10.00 1,400 13,600 9.7143 0.535 0.535 0.556 0.535 0.535 26,166 0.5198 -4.76%
1996-05-06 0 10.50 10.00 10.50 - - 450,000 4,725,000 10.500 0.562 0.535 0.562 - - 8,410,445 0.5618 0.00%
1996-05-03 0 10.50 10.00 10.50 - - 250,000 2,625,000 10.500 0.562 0.535 0.562 - - 4,672,470 0.5618 0.00%
1996-05-02 0 10.50 10.00 10.50 - - 0 0 - 0.562 0.535 0.562 - - 0 - 0.00%
1996-05-01 0 10.50 10.05 10.50 - - 0 0 - 0.562 0.538 0.562 - - 0 - 0.00%
1996-04-30 0 10.50 10.00 - - - 0 0 - 0.562 0.535 - - - 0 - 0.00%
1996-04-29 0 10.50 - 10.50 - - 0 0 - 0.562 - 0.562 - - 0 - -0.47%
1996-04-26 0 10.55 10.00 - - - 0 0 - 0.564 0.535 - - - 0 - 0.00%
1996-04-25 0 10.55 10.00 10.55 - - 0 0 - 0.564 0.535 0.564 - - 0 - 0.00%
1996-04-24 0 10.55 10.05 10.55 - - 0 0 - 0.564 0.538 0.564 - - 0 - 0.00%
1996-04-23 0 10.55 - 10.55 - - 0 0 - 0.564 - 0.564 - - 0 - 0.00%
1996-04-22 0 10.55 - 10.55 - - 0 0 - 0.564 - 0.564 - - 0 - 0.00%
1996-04-19 0 10.55 - 10.55 10.55 10.55 4,000 42,200 10.550 0.564 - 0.564 0.564 0.564 74,760 0.5645 1.93%
1996-04-18 0 10.35 10.25 10.55 - - 0 0 - 0.554 0.548 0.564 - - 0 - 0.00%
1996-04-17 0 10.35 10.35 10.50 10.25 10.35 4,000 41,200 10.300 0.554 0.554 0.562 0.548 0.554 74,760 0.5511 0.98%
1996-04-16 0 10.25 10.25 10.45 - - 0 0 - 0.548 0.548 0.559 - - 0 - 2.50%
1996-04-15 0 10.00 10.00 10.20 - - 6,000 60,000 10.000 0.535 0.535 0.546 - - 112,139 0.5350 0.00%
1996-04-12 0 10.00 10.00 10.10 10.00 10.00 6,000 60,200 10.033 0.535 0.535 0.540 0.535 0.535 112,139 0.5368 -0.99%
1996-04-11 0 10.10 10.10 - 10.10 10.10 2,000 20,200 10.100 0.540 0.540 - 0.540 0.540 37,380 0.5404 -0.98%
1996-04-10 0 10.20 10.00 10.20 - - 0 0 - 0.546 0.535 0.546 - - 0 - 0.00%
1996-04-09 0 10.20 10.00 10.20 - - 0 0 - 0.546 0.535 0.546 - - 0 - 0.00%
1996-04-03 0 10.20 10.05 - - - 0 0 - 0.546 0.538 - - - 0 - 0.00%
1996-04-02 0 10.20 10.20 10.40 10.20 10.20 5,000 51,000 10.200 0.546 0.546 0.556 0.546 0.546 93,449 0.5457 0.99%
1996-04-01 0 10.10 10.10 10.50 - - 0 0 - 0.540 0.540 0.562 - - 0 - 0.00%
1996-03-29 0 10.10 10.10 10.35 - - 0 0 - 0.540 0.540 0.554 - - 0 - 0.50%
1996-03-28 0 10.05 10.05 10.40 - - 0 0 - 0.538 0.538 0.556 - - 0 - 1.52%
1996-03-27 0 9.900 9.900 - 9.900 9.900 6,400 63,000 9.8438 0.530 0.530 - 0.530 0.530 119,615 0.5267 0.00%
1996-03-26 0 9.900 9.900 10.30 - - 0 0 - 0.530 0.530 0.551 - - 0 - 0.00%
1996-03-25 0 9.900 9.900 - 9.900 9.900 117,000 1,158,300 9.9000 0.530 0.530 - 0.530 0.530 2,186,716 0.5297 -0.50%
1996-03-22 0 9.950 9.900 9.950 - - 0 0 - 0.532 0.530 0.532 - - 0 - 0.00%
1996-03-21 0 9.950 - 9.950 - - 0 0 - 0.532 - 0.532 - - 0 - 0.00%
1996-03-20 0 9.950 - 9.950 - - 0 0 - 0.532 - 0.532 - - 0 - 0.00%
1996-03-19 0 9.950 - 10.05 - - 0 0 - 0.532 - 0.538 - - 0 - 0.00%
1996-03-18 0 9.950 - 9.950 - - 0 0 - 0.532 - 0.532 - - 0 - -0.50%
1996-03-15 0 10.00 - 10.00 - - 0 0 - 0.535 - 0.535 - - 0 - 0.00%
1996-03-14 0 10.00 9.700 10.00 - - 0 0 - 0.535 0.519 0.535 - - 0 - 0.00%
1996-03-13 0 10.00 9.700 10.00 - - 2,400 22,800 9.5000 0.535 0.519 0.535 - - 44,856 0.5083 0.00%
1996-03-12 0 10.00 9.700 - - - 0 0 - 0.535 0.519 - - - 0 - 0.00%
1996-03-11 0 10.00 9.600 - - - 0 0 - 0.535 0.514 - - - 0 - 0.00%
1996-03-08 0 10.00 10.00 - - - 0 0 - 0.535 0.535 - - - 0 - 0.00%
1996-03-07 0 10.00 9.900 - - - 0 0 - 0.535 0.530 - - - 0 - 0.00%
1996-03-06 0 10.00 9.800 - - - 0 0 - 0.535 0.524 - - - 0 - 0.00%
1996-03-05 0 10.00 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
1996-03-04 0 10.00 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
1996-03-01 0 10.00 - 10.00 - - 0 0 - 0.535 - 0.535 - - 0 - 0.00%
1996-02-29 0 10.00 9.900 10.20 - - 0 0 - 0.535 0.530 0.546 - - 0 - 0.00%
1996-02-28 0 10.00 9.900 10.20 - - 0 0 - 0.535 0.530 0.546 - - 0 - 0.00%
1996-02-27 0 10.00 - 10.05 - - 0 0 - 0.535 - 0.538 - - 0 - 0.00%
1996-02-26 0 10.00 - 10.10 - - 0 0 - 0.535 - 0.540 - - 0 - 0.00%
1996-02-23 0 10.00 - 10.10 10.00 10.00 6,000 60,000 10.000 0.535 - 0.540 0.535 0.535 112,139 0.5350 0.00%
1996-02-22 0 10.00 10.00 10.10 9.800 10.00 96,000 953,700 9.9344 0.535 0.535 0.540 0.524 0.535 1,794,228 0.5315 -4.76%
1996-02-16 0 10.50 - 10.55 10.50 10.50 6,000 63,000 10.500 0.562 - 0.564 0.562 0.562 112,139 0.5618 -0.47%
1996-02-15 0 10.55 - 10.55 - - 0 0 - 0.564 - 0.564 - - 0 - 0.00%
1996-02-14 0 10.55 - 10.55 10.55 10.65 54,000 571,200 10.578 0.564 - 0.564 0.564 0.570 1,009,253 0.5660 -0.94%
1996-02-13 0 10.65 - 10.65 10.65 10.70 66,000 703,800 10.664 0.570 - 0.570 0.570 0.573 1,233,532 0.5706 0.00%
1996-02-12 0 10.65 - 10.65 10.65 10.65 16,000 167,400 10.463 0.570 - 0.570 0.570 0.570 299,038 0.5598 -0.47%
1996-02-09 0 10.70 10.70 10.80 10.65 10.70 64,000 681,700 10.652 0.573 0.573 0.578 0.570 0.573 1,196,152 0.5699 0.47%
1996-02-08 0 10.65 - 10.75 10.65 10.65 6,000 63,900 10.650 0.570 - 0.575 0.570 0.570 112,139 0.5698 -0.93%
1996-02-07 0 10.75 - 10.75 - - 0 0 - 0.575 - 0.575 - - 0 - -0.46%
1996-02-06 0 10.80 - 10.80 10.80 10.80 6,000 64,800 10.800 0.578 - 0.578 0.578 0.578 112,139 0.5779 0.00%
1996-02-05 0 10.80 10.70 10.80 10.80 11.00 54,000 586,440 10.860 0.578 0.573 0.578 0.578 0.589 1,009,253 0.5811 2.37%
1996-02-02 0 10.55 10.55 - - - 0 0 - 0.564 0.564 - - - 0 - 2.43%
1996-02-01 0 10.30 10.30 - 10.30 10.30 6,000 61,800 10.300 0.551 0.551 - 0.551 0.551 112,139 0.5511 0.00%
1996-01-31 0 10.30 10.30 - - - 0 0 - 0.551 0.551 - - - 0 - 0.00%
1996-01-30 0 10.30 10.30 - - - 0 0 - 0.551 0.551 - - - 0 - 0.00%
1996-01-29 0 10.30 10.30 - - - 0 0 - 0.551 0.551 - - - 0 - 0.00%
1996-01-26 0 10.30 10.25 - - - 18,000 184,500 10.250 0.551 0.548 - - - 336,418 0.5484 0.00%
1996-01-25 0 10.30 10.30 - - - 0 0 - 0.551 0.551 - - - 0 - 3.00%
1996-01-24 0 10.00 10.00 - 10.00 10.00 30,000 300,000 10.000 0.535 0.535 - 0.535 0.535 560,696 0.5350 2.04%
1996-01-23 0 9.800 9.800 10.00 - - 0 0 - 0.524 0.524 0.535 - - 0 - 0.00%
1996-01-22 0 9.800 9.800 - - - 0 0 - 0.524 0.524 - - - 0 - 0.00%
1996-01-19 0 9.800 9.800 - - - 0 0 - 0.524 0.524 - - - 0 - 0.00%
1996-01-18 0 9.800 9.800 - - - 0 0 - 0.524 0.524 - - - 0 - 0.00%
1996-01-17 0 9.800 9.800 - - - 0 0 - 0.524 0.524 - - - 0 - 0.51%
1996-01-16 0 9.750 9.750 - - - 0 0 - 0.522 0.522 - - - 0 - 0.00%
1996-01-15 0 9.750 9.750 - - - 0 0 - 0.522 0.522 - - - 0 - 0.00%
1996-01-12 0 9.750 9.750 - - - 0 0 - 0.522 0.522 - - - 0 - 0.00%
1996-01-11 0 9.750 9.750 - - - 0 0 - 0.522 0.522 - - - 0 - 0.00%
1996-01-10 0 9.750 9.750 - - - 0 0 - 0.522 0.522 - - - 0 - 0.00%
1996-01-09 0 9.750 9.750 - - - 0 0 - 0.522 0.522 - - - 0 - 0.00%
1996-01-08 0 9.750 9.750 - 9.750 9.750 30,000 292,500 9.7500 0.522 0.522 - 0.522 0.522 560,696 0.5217 1.04%
1996-01-05 0 9.650 9.650 - - - 0 0 - 0.516 0.516 - - - 0 - 0.52%
1996-01-04 0 9.600 9.350 - 9.600 9.600 12,000 115,200 9.6000 0.514 0.500 - 0.514 0.514 224,279 0.5136 0.00%
1996-01-03 0 9.600 9.600 - 9.600 9.600 20,000 190,800 9.5400 0.514 0.514 - 0.514 0.514 373,798 0.5104 0.00%
1996-01-02 0 9.600 9.600 - 9.600 9.600 6,000 57,600 9.6000 0.514 0.514 - 0.514 0.514 112,139 0.5136 1.05%
1995-12-29 0 9.500 9.350 - - - 0 0 - 0.508 0.500 - - - 0 - 0.00%
1995-12-28 0 9.500 9.350 - - - 0 0 - 0.508 0.500 - - - 0 - 0.00%
1995-12-27 0 9.500 9.400 - 9.500 9.500 6,000 57,000 9.5000 0.508 0.503 - 0.508 0.508 112,139 0.5083 1.60%
1995-12-22 0 9.350 9.350 9.500 9.350 9.350 12,000 112,200 9.3500 0.500 0.500 0.508 0.500 0.500 224,279 0.5003 0.00%
1995-12-21 0 9.350 9.350 9.500 - - 0 0 - 0.500 0.500 0.508 - - 0 - 0.00%
1995-12-20 0 9.350 9.350 9.500 - - 0 0 - 0.500 0.500 0.508 - - 0 - 0.00%
1995-12-19 0 9.350 9.350 9.500 9.350 9.350 6,000 56,100 9.3500 0.500 0.500 0.508 0.500 0.500 112,139 0.5003 0.00%
1995-12-18 0 9.350 9.350 9.500 - - 30,000 280,500 9.3500 0.500 0.500 0.508 - - 560,696 0.5003 0.00%
1995-12-15 0 9.350 9.350 9.500 9.350 9.350 6,000 56,100 9.3500 0.500 0.500 0.508 0.500 0.500 112,139 0.5003 0.00%
1995-12-14 0 9.350 9.350 9.500 - - 0 0 - 0.500 0.500 0.508 - - 0 - 0.00%
1995-12-13 0 9.350 9.350 9.500 9.350 9.350 44,400 414,300 9.3311 0.500 0.500 0.508 0.500 0.500 829,831 0.4993 0.00%
1995-12-12 0 9.350 9.350 9.500 - - 0 0 - 0.500 0.500 0.508 - - 0 - 0.00%
1995-12-11 0 9.350 9.350 9.500 - - 0 0 - 0.500 0.500 0.508 - - 0 - 0.00%
1995-12-08 0 9.350 9.350 9.500 9.350 9.350 30,000 280,500 9.3500 0.500 0.500 0.508 0.500 0.500 560,696 0.5003 0.00%
1995-12-07 0 9.350 9.350 9.500 - - 0 0 - 0.500 0.500 0.508 - - 0 - 0.00%
1995-12-06 0 9.350 9.350 9.500 - - 12,000 112,200 9.3500 0.500 0.500 0.508 - - 224,279 0.5003 0.00%
1995-12-05 0 9.350 9.350 9.500 9.350 9.350 126,000 1,178,100 9.3500 0.500 0.500 0.508 0.500 0.500 2,354,925 0.5003 -1.58%
1995-12-04 0 9.500 9.350 9.500 - - 0 0 - 0.508 0.500 0.508 - - 0 - 0.00%
1995-12-01 0 9.500 9.350 9.500 - - 0 0 - 0.508 0.500 0.508 - - 0 - 0.00%
1995-11-30 0 9.500 9.350 9.500 - - 0 0 - 0.508 0.500 0.508 - - 0 - 0.00%
1995-11-29 0 9.500 9.350 9.500 - - 0 0 - 0.508 0.500 0.508 - - 0 - 0.00%
1995-11-28 0 9.500 9.350 9.500 - - 0 0 - 0.508 0.500 0.508 - - 0 - 0.00%
1995-11-27 0 9.500 9.350 - - - 0 0 - 0.508 0.500 - - - 0 - 0.00%
1995-11-24 0 9.500 9.350 9.500 - - 0 0 - 0.508 0.500 0.508 - - 0 - -1.04%
1995-11-23 0 9.600 9.350 9.750 - - 0 0 - 0.514 0.500 0.522 - - 0 - 0.00%
1995-11-22 0 9.600 9.350 - - - 0 0 - 0.514 0.500 - - - 0 - 0.00%
1995-11-21 0 9.600 9.350 - - - 48,000 460,800 9.6000 0.514 0.500 - - - 897,114 0.5136 0.00%
1995-11-20 0 9.600 9.350 9.750 - - 0 0 - 0.514 0.500 0.522 - - 0 - 0.00%
1995-11-17 0 9.600 9.350 9.750 - - 24,000 224,400 9.3500 0.514 0.500 0.522 - - 448,557 0.5003 0.00%
1995-11-16 0 9.600 9.600 9.750 9.350 9.600 42,000 394,200 9.3857 0.514 0.514 0.522 0.500 0.514 784,975 0.5022 -1.54%
1995-11-15 0 9.750 9.350 9.750 - - 0 0 - 0.522 0.500 0.522 - - 0 - 0.00%
1995-11-14 0 9.750 9.350 9.750 - - 0 0 - 0.522 0.500 0.522 - - 0 - 0.00%
1995-11-13 0 9.750 9.350 9.750 - - 90,000 877,500 9.7500 0.522 0.500 0.522 - - 1,682,089 0.5217 0.00%
1995-11-10 0 9.750 9.700 9.750 - - 0 0 - 0.522 0.519 0.522 - - 0 - 0.00%
1995-11-09 0 9.750 9.750 9.800 9.750 9.750 12,000 117,000 9.7500 0.522 0.522 0.524 0.522 0.522 224,279 0.5217 0.00%
1995-11-08 0 9.750 9.750 9.800 9.750 9.750 43,500 421,875 9.6983 0.522 0.522 0.524 0.522 0.522 813,010 0.5189 -0.51%
1995-11-07 0 9.800 9.750 9.800 - - 0 0 - 0.524 0.522 0.524 - - 0 - -1.01%
1995-11-06 0 9.900 9.750 9.900 - - 0 0 - 0.530 0.522 0.530 - - 0 - 0.00%
1995-11-03 0 9.900 9.900 - - - 0 0 - 0.530 0.530 - - - 0 - 3.12%
1995-11-02 0 9.600 9.500 - 9.600 9.600 60,000 576,000 9.6000 0.514 0.508 - 0.514 0.514 1,121,393 0.5136 1.05%
1995-10-31 0 9.500 9.350 9.600 9.500 9.500 36,150 340,680 9.4241 0.508 0.500 0.514 0.508 0.508 675,639 0.5042 -3.55%
1995-10-30 0 9.850 9.500 9.850 - - 0 0 - 0.527 0.508 0.527 - - 0 - -1.50%
1995-10-27 0 10.00 9.500 10.00 - - 0 0 - 0.535 0.508 0.535 - - 0 - 0.00%
1995-10-26 0 10.00 10.00 - - - 0 0 - 0.535 0.535 - - - 0 - 1.01%
1995-10-25 0 9.900 9.350 9.900 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
1995-10-24 0 9.900 9.900 9.950 - - 152,500 1,509,750 9.9000 0.530 0.530 0.532 - - 2,850,206 0.5297 0.00%
1995-10-23 0 9.900 9.500 9.900 - - 0 0 - 0.530 0.508 0.530 - - 0 - -1.00%
1995-10-20 0 10.00 9.500 10.15 - - 0 0 - 0.535 0.508 0.543 - - 0 - 0.00%
1995-10-19 0 10.00 9.500 10.15 - - 0 0 - 0.535 0.508 0.543 - - 0 - 0.00%
1995-10-18 0 10.00 10.00 10.15 - - 0 0 - 0.535 0.535 0.543 - - 0 - 1.52%
1995-10-17 0 9.850 9.500 9.850 - - 0 0 - 0.527 0.508 0.527 - - 0 - 0.00%
1995-10-16 0 9.850 9.500 9.850 - - 48,000 470,400 9.8000 0.527 0.508 0.527 - - 897,114 0.5243 -0.51%
1995-10-13 0 9.900 9.500 - - - 0 0 - 0.530 0.508 - - - 0 - 0.00%
1995-10-12 0 9.900 9.500 - - - 0 0 - 0.530 0.508 - - - 0 - 0.00%
1995-10-11 0 9.900 9.500 - 9.700 9.900 110,000 1,058,600 9.6236 0.530 0.508 - 0.519 0.530 2,055,887 0.5149 2.06%
1995-10-10 0 9.700 9.400 9.700 9.700 9.750 60,000 583,500 9.7250 0.519 0.503 0.519 0.519 0.522 1,121,393 0.5203 2.11%
1995-10-09 0 9.500 9.400 9.700 - - 0 0 - 0.508 0.503 0.519 - - 0 - 0.00%
1995-10-06 0 9.500 9.500 - 9.500 9.500 6,000 57,000 9.5000 0.508 0.508 - 0.508 0.508 112,139 0.5083 0.00%
1995-10-05 0 9.500 9.350 - - - 0 0 - 0.508 0.500 - - - 0 - 0.00%
1995-10-04 0 9.500 9.400 - - - 0 0 - 0.508 0.503 - - - 0 - 0.00%
1995-10-03 0 9.500 9.500 - - - 0 0 - 0.508 0.508 - - - 0 - 0.00%
1995-10-02 0 9.500 9.350 - - - 0 0 - 0.508 0.500 - - - 0 - 0.00%
1995-09-29 0 9.500 9.500 - 9.350 9.400 60,000 562,800 9.3800 0.508 0.508 - 0.500 0.503 1,121,393 0.5019 1.60%
1995-09-28 0 9.350 9.350 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
1995-09-27 0 9.350 9.350 - - - 30,000 280,500 9.3500 0.500 0.500 - - - 560,696 0.5003 0.00%
1995-09-26 0 9.350 9.350 9.550 - - 0 0 - 0.500 0.500 0.511 - - 0 - 0.00%
1995-09-25 0 9.350 9.350 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
1995-09-22 0 9.350 9.350 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
1995-09-21 0 9.350 9.350 - 9.350 9.350 12,000 112,200 9.3500 0.500 0.500 - 0.500 0.500 224,279 0.5003 0.00%
1995-09-20 0 9.350 9.350 - 9.350 9.350 14,000 130,200 9.3000 0.500 0.500 - 0.500 0.500 261,658 0.4976 0.00%
1995-09-19 0 9.350 9.350 9.400 - - 0 0 - 0.500 0.500 0.503 - - 0 - 0.00%
1995-09-18 0 9.350 9.350 9.400 9.350 9.350 6,000 56,100 9.3500 0.500 0.500 0.503 0.500 0.500 112,139 0.5003 0.00%
1995-09-15 0 9.350 9.350 9.400 9.350 9.350 6,000 56,100 9.3500 0.500 0.500 0.503 0.500 0.500 112,139 0.5003 0.00%
1995-09-14 0 9.350 9.350 9.400 - - 59,000 551,650 9.3500 0.500 0.500 0.503 - - 1,102,703 0.5003 0.00%
1995-09-13 0 9.350 9.350 9.400 9.350 9.350 330,000 3,085,500 9.3500 0.500 0.500 0.503 0.500 0.500 6,167,660 0.5003 0.00%
1995-09-12 0 9.350 9.350 - - - 0 0 - 0.500 0.500 - - - 0 - 0.54%
1995-09-11 0 9.300 9.300 9.350 9.300 9.300 96,000 892,800 9.3000 0.498 0.498 0.500 0.498 0.498 1,794,228 0.4976 0.54%
1995-09-08 0 9.250 9.250 9.300 9.250 9.300 24,000 222,900 9.2875 0.495 0.495 0.498 0.495 0.498 448,557 0.4969 -0.54%
1995-09-07 0 9.300 9.250 9.350 9.300 9.300 250,400 2,327,400 9.2947 0.498 0.495 0.500 0.498 0.498 4,679,946 0.4973 0.54%
1995-09-06 0 9.250 9.250 - 9.250 9.250 30,000 277,500 9.2500 0.495 0.495 - 0.495 0.495 560,696 0.4949 0.00%
1995-09-05 0 9.250 9.250 - - - 0 0 - 0.495 0.495 - - - 0 - 0.00%
1995-09-04 0 9.250 9.250 - - - 1,000 8,900 8.9000 0.495 0.495 - - - 18,690 0.4762 0.00%
1995-09-01 0 9.250 9.250 - - - 0 0 - 0.495 0.495 - - - 0 - 0.00%
1995-08-31 0 9.250 9.250 9.300 9.250 9.250 54,000 499,500 9.2500 0.495 0.495 0.498 0.495 0.495 1,009,253 0.4949 0.00%
1995-08-30 0 9.250 9.250 9.300 - - 0 0 - 0.495 0.495 0.498 - - 0 - 0.00%
1995-08-29 0 9.250 9.250 9.400 - - 0 0 - 0.495 0.495 0.503 - - 0 - 0.00%
1995-08-25 0 9.250 9.250 9.400 - - 0 0 - 0.495 0.495 0.503 - - 0 - 1.09%
1995-08-24 0 9.150 9.150 9.400 9.150 9.150 18,000 164,700 9.1500 0.490 0.490 0.503 0.490 0.490 336,418 0.4896 -1.61%
1995-08-23 0 9.300 9.100 9.400 - - 0 0 - 0.498 0.487 0.503 - - 0 - 0.00%
1995-08-22 0 9.300 9.100 9.400 - - 0 0 - 0.498 0.487 0.503 - - 0 - 0.00%
1995-08-21 0 9.300 9.100 9.400 - - 0 0 - 0.498 0.487 0.503 - - 0 - 0.00%
1995-08-18 0 9.300 9.200 9.300 9.300 9.300 48,000 446,400 9.3000 0.498 0.492 0.498 0.498 0.498 897,114 0.4976 0.00%
1995-08-17 0 9.300 9.200 9.300 9.300 9.300 18,000 167,400 9.3000 0.498 0.492 0.498 0.498 0.498 336,418 0.4976 -1.06%
1995-08-16 0 9.400 - 9.400 - - 0 0 - 0.503 - 0.503 - - 0 - 0.00%
1995-08-15 0 9.400 - 9.500 - - 0 0 - 0.503 - 0.508 - - 0 - 0.00%
1995-08-14 0 9.400 9.100 9.500 - - 0 0 - 0.503 0.487 0.508 - - 0 - 0.00%
1995-08-11 0 9.400 9.400 9.500 9.400 9.400 18,000 169,200 9.4000 0.503 0.503 0.508 0.503 0.503 336,418 0.5029 -1.05%
1995-08-10 0 9.500 9.400 9.500 - - 0 0 - 0.508 0.503 0.508 - - 0 - 0.00%
1995-08-09 0 9.500 9.400 9.500 - - 0 0 - 0.508 0.503 0.508 - - 0 - 0.00%
1995-08-08 0 9.500 9.400 9.500 - - 194,000 1,794,500 9.2500 0.508 0.503 0.508 - - 3,625,836 0.4949 0.00%
1995-08-07 0 9.500 9.400 9.500 - - 0 0 - 0.508 0.503 0.508 - - 0 - 0.00%
1995-08-04 0 9.500 9.400 9.500 - - 0 0 - 0.508 0.503 0.508 - - 0 - 0.00%
1995-08-03 0 9.500 9.400 9.500 9.500 9.500 6,000 57,000 9.5000 0.508 0.503 0.508 0.508 0.508 112,139 0.5083 1.06%
1995-08-02 0 9.400 9.400 9.500 - - 0 0 - 0.503 0.503 0.508 - - 0 - 0.00%
1995-08-01 0 9.400 - 9.500 - - 0 0 - 0.503 - 0.508 - - 0 - 0.00%
1995-07-31 0 9.400 9.400 9.500 9.400 9.400 6,000 56,400 9.4000 0.503 0.503 0.508 0.503 0.503 112,139 0.5029 0.00%
1995-07-28 0 9.400 9.400 9.450 9.350 9.400 84,000 788,700 9.3893 0.503 0.503 0.506 0.500 0.503 1,569,950 0.5024 1.62%
1995-07-27 0 9.250 9.150 9.300 9.250 9.250 60,000 555,000 9.2500 0.495 0.490 0.498 0.495 0.495 1,121,393 0.4949 -0.54%
1995-07-26 0 9.300 9.150 9.300 9.150 9.300 12,000 110,700 9.2250 0.498 0.490 0.498 0.490 0.498 224,279 0.4936 2.20%
1995-07-25 0 9.100 9.100 9.300 - - 0 0 - 0.487 0.487 0.498 - - 0 - 0.00%
1995-07-24 0 9.100 9.100 - 9.100 9.100 30,000 273,000 9.1000 0.487 0.487 - 0.487 0.487 560,696 0.4869 0.00%
1995-07-21 0 9.100 - 9.100 9.100 9.200 52,700 482,570 9.1569 0.487 - 0.487 0.487 0.492 984,957 0.4899 0.55%
1995-07-20 0 9.050 9.050 - - - 0 0 - 0.484 0.484 - - - 0 - 0.00%
1995-07-19 0 9.050 9.050 - - - 6,000 54,300 9.0500 0.484 0.484 - - - 112,139 0.4842 0.00%
1995-07-18 0 9.050 9.050 - - - 0 0 - 0.484 0.484 - - - 0 - 0.56%
1995-07-17 0 9.000 9.000 - - - 0 0 - 0.482 0.482 - - - 0 - 0.00%
1995-07-14 0 9.000 9.000 - - - 0 0 - 0.482 0.482 - - - 0 - 0.00%
1995-07-13 0 9.000 9.000 - 9.000 9.000 6,000 54,000 9.0000 0.482 0.482 - 0.482 0.482 112,139 0.4815 0.00%
1995-07-12 0 9.000 9.000 - - - 0 0 - 0.482 0.482 - - - 0 - 0.00%
1995-07-11 0 9.000 - - - - 66,000 597,300 9.0500 0.482 - - - - 1,233,532 0.4842 0.00%
1995-07-10 0 9.000 9.000 - - - 0 0 - 0.482 0.482 - - - 0 - 0.00%
1995-07-07 0 9.000 9.000 - - - 0 0 - 0.482 0.482 - - - 0 - 0.00%
1995-07-06 0 9.000 9.000 9.100 9.000 9.000 18,000 162,000 9.0000 0.482 0.482 0.487 0.482 0.482 336,418 0.4815 0.00%
1995-07-05 0 9.000 9.000 - - - 0 0 - 0.482 0.482 - - - 0 - 0.00%
1995-07-04 0 9.000 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
1995-07-03 0 9.000 9.000 - - - 0 0 - 0.482 0.482 - - - 0 - 0.00%
1995-06-30 0 9.000 9.000 - - - 0 0 - 0.482 0.482 - - - 0 - 0.00%
1995-06-29 0 9.000 9.000 - 9.000 9.000 6,000 54,000 9.0000 0.482 0.482 - 0.482 0.482 112,139 0.4815 -0.55%
1995-06-28 0 9.050 - - 9.050 9.050 96,000 868,800 9.0500 0.484 - - 0.484 0.484 1,794,228 0.4842 0.00%
1995-06-27 0 9.050 9.050 - 9.050 9.050 30,600 274,410 8.9676 0.484 0.484 - 0.484 0.484 571,910 0.4798 -0.55%
1995-06-26 0 9.100 9.050 9.100 - - 0 0 - 0.487 0.484 0.487 - - 0 - 0.00%
1995-06-23 0 9.100 9.100 - 9.100 9.100 138,000 1,255,800 9.1000 0.487 0.487 - 0.487 0.487 2,579,203 0.4869 0.00%
1995-06-22 0 9.100 9.050 9.100 - - 0 0 - 0.487 0.484 0.487 - - 0 - 0.00%
1995-06-21 0 9.100 9.050 - 9.100 9.100 18,000 163,800 9.1000 0.487 0.484 - 0.487 0.487 336,418 0.4869 0.55%
1995-06-20 0 9.050 9.050 9.100 9.050 9.050 49,800 450,150 9.0392 0.484 0.484 0.487 0.484 0.484 930,756 0.4836 0.00%
1995-06-16 0 9.050 9.050 9.100 - - 0 0 - 0.484 0.484 0.487 - - 0 - 0.00%
1995-06-15 0 9.050 9.050 9.100 - - 0 0 - 0.484 0.484 0.487 - - 0 - 0.00%
1995-06-14 0 9.050 9.050 9.200 - - 0 0 - 0.484 0.484 0.492 - - 0 - 0.00%
1995-06-13 0 9.050 9.050 9.200 9.050 9.050 6,000 54,300 9.0500 0.484 0.484 0.492 0.484 0.484 112,139 0.4842 0.00%
1995-06-12 0 9.050 9.050 - 9.050 9.050 2,976,000 27,961,800 9.3958 0.484 0.484 - 0.484 0.484 55,621,079 0.5027 -1.09%
1995-06-09 0 9.150 9.050 9.200 - - 0 0 - 0.490 0.484 0.492 - - 0 - 0.00%
1995-06-08 0 9.150 9.050 9.150 - - 0 0 - 0.490 0.484 0.490 - - 0 - -1.61%
1995-06-07 0 9.300 9.050 9.300 9.300 9.300 6,000 55,800 9.3000 0.498 0.484 0.498 0.498 0.498 112,139 0.4976 -1.06%
1995-06-06 0 9.400 9.200 9.450 - - 0 0 - 0.503 0.492 0.506 - - 0 - 0.00%
1995-06-05 0 9.400 9.400 9.600 9.100 9.400 42,000 387,000 9.2143 0.503 0.503 0.514 0.487 0.503 784,975 0.4930 4.44%
1995-06-01 0 9.000 9.000 - 9.000 9.000 42,000 378,000 9.0000 0.482 0.482 - 0.482 0.482 784,975 0.4815 0.00%
1995-05-31 0 9.000 9.000 9.050 9.000 9.000 108,000 972,000 9.0000 0.482 0.482 0.484 0.482 0.482 2,018,507 0.4815 0.00%
1995-05-30 0 9.000 8.800 9.000 - - 0 0 - 0.482 0.471 0.482 - - 0 - 0.00%
1995-05-29 0 9.000 8.800 9.000 - - 0 0 - 0.482 0.471 0.482 - - 0 - 0.00%
1995-05-26 0 9.000 8.800 9.000 - - 0 0 - 0.482 0.471 0.482 - - 0 - 0.00%
1995-05-25 0 9.000 8.800 9.000 9.000 9.000 54,000 486,000 9.0000 0.482 0.471 0.482 0.482 0.482 1,009,253 0.4815 0.00%
1995-05-24 0 9.000 8.800 9.000 - - 0 0 - 0.482 0.471 0.482 - - 0 - 0.00%
1995-05-23 0 9.000 8.800 9.000 9.000 9.000 54,000 486,000 9.0000 0.482 0.471 0.482 0.482 0.482 1,009,253 0.4815 2.27%
1995-05-22 0 8.800 8.800 9.000 - - 0 0 - 0.471 0.471 0.482 - - 0 - 0.00%
1995-05-19 0 8.800 8.800 9.000 - - 0 0 - 0.471 0.471 0.482 - - 0 - 0.00%
1995-05-18 0 8.800 8.800 9.000 8.800 8.800 18,000 158,400 8.8000 0.471 0.471 0.482 0.471 0.471 336,418 0.4708 -2.22%
1995-05-17 0 9.000 8.750 9.000 9.000 9.000 18,000 162,000 9.0000 0.482 0.468 0.482 0.482 0.482 336,418 0.4815 2.27%
1995-05-16 0 8.800 8.800 9.000 8.800 8.800 42,000 369,600 8.8000 0.471 0.471 0.482 0.471 0.471 784,975 0.4708 -2.22%
1995-05-15 0 9.000 8.750 9.000 - - 0 0 - 0.482 0.468 0.482 - - 0 - 0.00%
1995-05-12 0 9.000 9.000 9.100 9.000 9.000 30,000 270,000 9.0000 0.482 0.482 0.487 0.482 0.482 560,696 0.4815 2.86%
1995-05-11 0 8.750 8.750 9.000 - - 0 0 - 0.468 0.468 0.482 - - 0 - 0.57%
1995-05-10 0 8.700 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
1995-05-09 0 8.700 - - 8.700 8.700 10,000 85,400 8.5400 0.465 - - 0.465 0.465 186,899 0.4569 0.00%
1995-05-08 0 8.700 8.500 8.800 - - 0 0 - 0.465 0.455 0.471 - - 0 - 0.00%
1995-05-05 0 8.700 - 8.700 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
1995-05-04 0 8.700 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
1995-05-03 0 8.700 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
1995-05-02 0 8.700 - 8.700 - - 0 0 - 0.465 - 0.465 - - 0 - -0.57%
1995-05-01 0 8.750 - - - - 0 0 - 0.468 - - - - 0 - 0.00%
1995-04-28 0 8.750 - - - - 0 0 - 0.468 - - - - 0 - 0.00%
1995-04-27 0 8.750 - - - - 0 0 - 0.468 - - - - 0 - 0.00%
1995-04-26 0 8.750 - - - - 0 0 - 0.468 - - - - 0 - 0.00%
1995-04-25 0 8.750 - 8.750 - - 0 0 - 0.468 - 0.468 - - 0 - 0.00%
1995-04-24 0 8.750 - 8.750 - - 149,000 1,296,300 8.7000 0.468 - 0.468 - - 2,784,792 0.4655 0.00%
1995-04-21 0 8.750 8.750 - - - 0 0 - 0.468 0.468 - - - 0 - 0.00%
1995-04-20 0 8.750 - 8.800 - - 0 0 - 0.468 - 0.471 - - 0 - 0.00%
1995-04-19 0 8.750 - 8.750 - - 0 0 - 0.468 - 0.468 - - 0 - 0.00%
1995-04-18 0 8.750 8.750 - 8.750 8.750 640,000 5,630,000 8.7969 0.468 0.468 - 0.468 0.468 11,961,522 0.4707 0.00%
1995-04-13 0 8.750 8.750 - 8.750 8.750 72,000 630,000 8.7500 0.468 0.468 - 0.468 0.468 1,345,671 0.4682 0.00%
1995-04-12 0 8.750 8.750 - 8.750 8.800 17,000 147,550 8.6794 0.468 0.468 - 0.468 0.471 317,728 0.4644 -0.57%
1995-04-11 0 8.800 8.800 - 8.800 8.800 6,000 52,800 8.8000 0.471 0.471 - 0.471 0.471 112,139 0.4708 0.57%
1995-04-10 0 8.750 8.750 - 8.750 8.750 96,000 840,000 8.7500 0.468 0.468 - 0.468 0.468 1,794,228 0.4682 0.00%
1995-04-07 0 8.750 8.750 - - - 25,000 216,250 8.6500 0.468 0.468 - - - 467,247 0.4628 0.00%
1995-04-06 0 8.750 8.750 - - - 0 0 - 0.468 0.468 - - - 0 - 0.00%
1995-04-04 0 8.750 8.700 - - - 0 0 - 0.468 0.465 - - - 0 - 0.00%
1995-04-03 0 8.750 8.750 - - - 0 0 - 0.468 0.468 - - - 0 - 0.00%
1995-03-31 0 8.750 8.750 - 8.750 8.750 288,000 2,533,500 8.7969 0.468 0.468 - 0.468 0.468 5,382,685 0.4707 -1.13%
1995-03-30 0 8.850 8.800 8.850 - - 0 0 - 0.474 0.471 0.474 - - 0 - 0.00%
1995-03-29 0 8.850 8.750 8.850 8.750 8.900 414,000 3,625,200 8.7565 0.474 0.468 0.474 0.468 0.476 7,737,610 0.4685 -0.56%
1995-03-28 0 8.900 8.900 9.000 - - 0 0 - 0.476 0.476 0.482 - - 0 - 0.00%
1995-03-27 0 8.900 8.900 - 8.900 8.900 6,000 53,400 8.9000 0.476 0.476 - 0.476 0.476 112,139 0.4762 0.00%
1995-03-24 0 8.900 8.900 - 8.900 8.900 12,000 106,800 8.9000 0.476 0.476 - 0.476 0.476 224,279 0.4762 1.14%
1995-03-23 0 8.800 8.800 - - - 0 0 - 0.471 0.471 - - - 0 - 0.00%
1995-03-22 0 8.800 8.800 - 8.800 8.800 124,000 1,089,600 8.7871 0.471 0.471 - 0.471 0.471 2,317,545 0.4702 1.15%
1995-03-21 0 8.700 8.700 - 8.700 8.700 80,000 695,200 8.6900 0.465 0.465 - 0.465 0.465 1,495,190 0.4650 0.00%
1995-03-20 0 8.700 8.700 8.900 - - 0 0 - 0.465 0.465 0.476 - - 0 - 0.00%
1995-03-17 0 8.700 8.700 8.800 8.700 8.700 6,000 52,200 8.7000 0.465 0.465 0.471 0.465 0.465 112,139 0.4655 0.00%
1995-03-16 0 8.700 8.700 - 8.700 8.700 10,000 85,400 8.5400 0.465 0.465 - 0.465 0.465 186,899 0.4569 0.00%
1995-03-15 0 8.700 8.700 - 8.700 8.700 34,000 294,200 8.6529 0.465 0.465 - 0.465 0.465 635,456 0.4630 0.00%
1995-03-14 0 8.700 8.700 - 8.700 8.700 6,000 52,200 8.7000 0.465 0.465 - 0.465 0.465 112,139 0.4655 0.00%
1995-03-13 0 8.700 8.700 8.950 - - 18,000 161,100 8.9500 0.465 0.465 0.479 - - 336,418 0.4789 0.00%
1995-03-10 0 8.700 8.700 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
1995-03-09 0 8.700 8.700 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
1995-03-08 0 8.700 8.700 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
1995-03-07 0 8.700 8.600 - - - 0 0 - 0.465 0.460 - - - 0 - 0.00%
1995-03-06 0 8.700 8.700 - 8.700 8.750 18,000 157,200 8.7333 0.465 0.465 - 0.465 0.468 336,418 0.4673 -1.14%
1995-03-03 0 8.800 8.600 - - - 3,000 24,900 8.3000 0.471 0.460 - - - 56,070 0.4441 0.00%
1995-03-02 0 8.800 8.700 - - - 0 0 - 0.471 0.465 - - - 0 - 0.00%
1995-03-01 0 8.800 8.650 - - - 0 0 - 0.471 0.463 - - - 0 - 0.00%
1995-02-28 0 8.800 8.800 - - - 0 0 - 0.471 0.471 - - - 0 - 1.15%
1995-02-27 0 8.700 8.700 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
1995-02-24 0 8.700 8.700 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
1995-02-23 0 8.700 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
1995-02-22 0 8.700 - 8.900 - - 0 0 - 0.465 - 0.476 - - 0 - 0.00%
1995-02-21 0 8.700 - 8.700 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
1995-02-20 0 8.700 - 8.700 8.700 8.700 18,000 156,600 8.7000 0.465 - 0.465 0.465 0.465 336,418 0.4655 0.00%
1995-02-17 0 8.700 8.500 - - - 0 0 - 0.465 0.455 - - - 0 - 0.00%
1995-02-16 0 8.700 8.700 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
1995-02-15 0 8.700 8.650 8.700 8.600 8.700 826,000 7,095,800 8.5906 0.465 0.463 0.465 0.460 0.465 15,437,840 0.4596 0.58%
1995-02-14 0 8.650 8.650 8.700 8.600 8.650 162,000 1,405,800 8.6778 0.463 0.463 0.465 0.460 0.463 3,027,760 0.4643 -1.14%
1995-02-13 0 8.750 8.600 8.750 - - 0 0 - 0.468 0.460 0.468 - - 0 - 0.00%
1995-02-10 0 8.750 8.600 8.800 - - 300,000 2,640,000 8.8000 0.468 0.460 0.471 - - 5,606,964 0.4708 0.00%
1995-02-09 0 8.750 8.650 - - - 0 0 - 0.468 0.463 - - - 0 - 0.00%
1995-02-08 0 8.750 8.750 8.800 8.700 8.700 436,000 3,812,600 8.7445 0.468 0.468 0.471 0.465 0.465 8,148,787 0.4679 -0.57%
1995-02-07 0 8.800 8.800 - 8.800 8.800 12,000 105,600 8.8000 0.471 0.471 - 0.471 0.471 224,279 0.4708 1.15%
1995-02-06 0 8.700 8.700 - - - 0 0 - 0.465 0.465 - - - 0 - 1.16%
1995-02-03 0 8.600 8.600 - 8.500 8.600 96,000 823,800 8.5813 0.460 0.460 - 0.455 0.460 1,794,228 0.4591 1.18%
1995-01-30 0 8.500 8.450 - 8.500 8.500 98,000 832,000 8.4898 0.455 0.452 - 0.455 0.455 1,831,608 0.4542 0.59%
1995-01-27 0 8.450 - - - - 98,000 823,900 8.4071 0.452 - - - - 1,831,608 0.4498 0.00%
1995-01-26 0 8.450 - 8.450 8.450 8.600 204,000 1,733,400 8.4971 0.452 - 0.452 0.452 0.460 3,812,735 0.4546 -1.74%
1995-01-25 0 8.600 - 8.600 - - 0 0 - 0.460 - 0.460 - - 0 - -2.27%
1995-01-24 0 8.800 - 9.200 - - 0 0 - 0.471 - 0.492 - - 0 - 0.00%
1995-01-23 0 8.800 8.700 8.800 8.800 8.800 240,000 2,112,000 8.8000 0.471 0.465 0.471 0.471 0.471 4,485,571 0.4708 -2.22%
1995-01-20 0 9.000 - 9.000 - - 0 0 - 0.482 - 0.482 - - 0 - -1.10%
1995-01-19 0 9.100 - 9.100 - - 0 0 - 0.487 - 0.487 - - 0 - 0.00%
1995-01-18 0 9.100 - 9.100 - - 0 0 - 0.487 - 0.487 - - 0 - 0.00%
1995-01-17 0 9.100 - 9.100 - - 0 0 - 0.487 - 0.487 - - 0 - 0.00%
1995-01-16 0 9.100 - 9.100 - - 0 0 - 0.487 - 0.487 - - 0 - -0.55%
1995-01-13 0 9.150 - 9.200 - - 0 0 - 0.490 - 0.492 - - 0 - 0.00%
1995-01-12 0 9.150 - 9.200 - - 0 0 - 0.490 - 0.492 - - 0 - 0.00%
1995-01-11 0 9.150 - 9.200 - - 0 0 - 0.490 - 0.492 - - 0 - 0.00%
1995-01-10 0 9.150 - 9.200 - - 0 0 - 0.490 - 0.492 - - 0 - 0.00%
1995-01-09 0 9.150 - 9.200 9.150 9.150 48,000 439,200 9.1500 0.490 - 0.492 0.490 0.490 897,114 0.4896 -0.54%
1995-01-06 0 9.200 8.900 9.200 9.200 9.200 19,800 181,620 9.1727 0.492 0.476 0.492 0.492 0.492 370,060 0.4908 0.00%
1995-01-05 0 9.200 - 9.200 - - 0 0 - 0.492 - 0.492 - - 0 - 0.00%
1995-01-04 0 9.200 - 9.200 - - 0 0 - 0.492 - 0.492 - - 0 - 0.00%
1995-01-03 0 9.200 - 9.200 - - 0 0 - 0.492 - 0.492 - - 0 - -0.54%
1994-12-30 0 9.250 - - - - 0 0 - 0.495 - - - - 0 - 0.00%
1994-12-29 0 9.250 9.250 - - - 0 0 - 0.495 0.495 - - - 0 - 0.00%
1994-12-28 0 9.250 - - - - 0 0 - 0.495 - - - - 0 - 0.00%
1994-12-23 0 9.250 9.250 - 8.900 9.100 186,000 1,691,100 9.0919 0.495 0.495 - 0.476 0.487 3,476,317 0.4865 2.21%
1994-12-22 0 9.050 - 9.050 - - 0 0 - 0.484 - 0.484 - - 0 - -0.55%
1994-12-21 0 9.100 - 9.100 - - 0 0 - 0.487 - 0.487 - - 0 - -2.67%
1994-12-20 0 9.350 - 9.350 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1994-12-19 0 9.350 - 9.350 - - 0 0 - 0.500 - 0.500 - - 0 - -0.53%
1994-12-16 0 9.400 - 9.400 - - 0 0 - 0.503 - 0.503 - - 0 - -1.05%
1994-12-15 0 9.500 - 9.500 - - 0 0 - 0.508 - 0.508 - - 0 - -1.55%
1994-12-14 0 9.650 - 9.650 - - 0 0 - 0.516 - 0.516 - - 0 - -0.52%
1994-12-13 0 9.700 - 9.700 - - 0 0 - 0.519 - 0.519 - - 0 - -1.02%
1994-12-12 0 9.800 - 9.800 9.800 9.800 6,000 58,800 9.8000 0.524 - 0.524 0.524 0.524 112,139 0.5243 -1.01%
1994-12-09 0 9.900 - 10.00 9.900 9.900 6,000 59,400 9.9000 0.530 - 0.535 0.530 0.530 112,139 0.5297 -1.98%
1994-12-08 0 10.10 - 10.10 - - 0 0 - 0.540 - 0.540 - - 0 - -0.98%
1994-12-07 0 10.20 - 10.20 - - 0 0 - 0.546 - 0.546 - - 0 - 0.00%
1994-12-06 0 10.20 - 10.20 10.25 10.25 6,000 61,500 10.250 0.546 - 0.546 0.548 0.548 112,139 0.5484 -0.49%
1994-12-05 0 10.25 - 10.25 10.30 10.30 12,000 123,600 10.300 0.548 - 0.548 0.551 0.551 224,279 0.5511 -0.49%
1994-12-02 0 10.30 - 10.30 - - 0 0 - 0.551 - 0.551 - - 0 - -0.96%
1994-12-01 0 10.40 - 10.40 - - 20,000 208,000 10.400 0.556 - 0.556 - - 373,798 0.5565 0.00%
1994-11-30 0 10.40 - 10.40 10.40 10.40 6,000 62,400 10.400 0.556 - 0.556 0.556 0.556 112,139 0.5565 0.00%
1994-11-29 0 10.40 10.25 10.40 - - 0 0 - 0.556 0.548 0.556 - - 0 - -0.95%
1994-11-28 0 10.50 10.25 10.50 - - 24,000 246,000 10.250 0.562 0.548 0.562 - - 448,557 0.5484 0.00%
1994-11-25 0 10.50 - 10.55 - - 0 0 - 0.562 - 0.564 - - 0 - 0.00%
1994-11-24 0 10.50 - 10.55 - - 58,000 611,900 10.550 0.562 - 0.564 - - 1,084,013 0.5645 0.00%
1994-11-23 0 10.50 - 10.50 - - 0 0 - 0.562 - 0.562 - - 0 - -0.47%
1994-11-22 0 10.55 - - - - 0 0 - 0.564 - - - - 0 - 0.00%
1994-11-21 0 10.55 - 10.55 - - 0 0 - 0.564 - 0.564 - - 0 - 0.00%
1994-11-18 0 10.55 - 10.55 - - 0 0 - 0.564 - 0.564 - - 0 - 0.00%
1994-11-17 0 10.55 - 10.55 - - 0 0 - 0.564 - 0.564 - - 0 - 0.00%
1994-11-16 0 10.55 - 10.55 10.55 10.55 6,000 63,300 10.550 0.564 - 0.564 0.564 0.564 112,139 0.5645 -1.40%
1994-11-15 0 10.70 - - - - 0 0 - 0.573 - - - - 0 - 0.00%
1994-11-14 0 10.70 - 10.70 - - 0 0 - 0.573 - 0.573 - - 0 - -0.47%
1994-11-11 0 10.75 - 10.75 - - 0 0 - 0.575 - 0.575 - - 0 - 0.00%
1994-11-10 0 10.75 - 10.75 - - 0 0 - 0.575 - 0.575 - - 0 - -0.46%
1994-11-09 0 10.80 - 10.80 - - 0 0 - 0.578 - 0.578 - - 0 - -0.46%
1994-11-08 0 10.85 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
1994-11-07 0 10.85 10.85 11.00 10.85 10.85 54,000 585,900 10.850 0.581 0.581 0.589 0.581 0.581 1,009,253 0.5805 0.00%
1994-11-04 0 10.85 10.85 11.00 10.85 10.85 228,000 2,481,900 10.886 0.581 0.581 0.589 0.581 0.581 4,261,292 0.5824 0.46%
1994-11-03 0 10.80 10.80 11.00 10.80 10.80 12,450 134,145 10.775 0.578 0.578 0.589 0.578 0.578 232,689 0.5765 0.00%
1994-11-02 0 10.80 10.80 11.00 10.80 10.80 12,000 129,600 10.800 0.578 0.578 0.589 0.578 0.578 224,279 0.5779 -0.46%
1994-11-01 0 10.85 10.85 11.00 - - 0 0 - 0.581 0.581 0.589 - - 0 - 0.00%
1994-10-31 0 10.85 10.80 11.00 11.00 11.00 6,000 66,000 11.000 0.581 0.578 0.589 0.589 0.589 112,139 0.5886 0.00%
1994-10-28 0 10.85 10.80 - - - 0 0 - 0.581 0.578 - - - 0 - 0.00%
1994-10-27 0 10.85 10.75 - 10.85 10.85 12,000 130,200 10.850 0.581 0.575 - 0.581 0.581 224,279 0.5805 0.00%
1994-10-26 0 10.85 10.75 10.85 10.75 10.85 24,000 259,200 10.800 0.581 0.575 0.581 0.575 0.581 448,557 0.5779 0.00%
1994-10-25 0 10.85 10.75 10.85 10.85 10.85 6,000 65,100 10.850 0.581 0.575 0.581 0.581 0.581 112,139 0.5805 0.00%
1994-10-24 0 10.85 - 10.90 10.85 10.85 12,000 130,200 10.850 0.581 - 0.583 0.581 0.581 224,279 0.5805 -0.46%
1994-10-21 0 10.90 - 10.90 - - 0 0 - 0.583 - 0.583 - - 0 - -0.46%
1994-10-20 0 10.95 - 11.00 10.95 10.95 6,000 65,700 10.950 0.586 - 0.589 0.586 0.586 112,139 0.5859 0.00%
1994-10-19 0 10.95 - 10.95 - - 0 0 - 0.586 - 0.586 - - 0 - 0.00%
1994-10-18 0 10.95 - 10.95 - - 0 0 - 0.586 - 0.586 - - 0 - -2.23%
1994-10-17 0 11.20 - 11.20 - - 0 0 - 0.599 - 0.599 - - 0 - -0.44%
1994-10-14 0 11.25 - 11.25 - - 0 0 - 0.602 - 0.602 - - 0 - 0.00%
1994-10-12 0 11.25 - 11.25 11.25 11.25 6,000 67,500 11.250 0.602 - 0.602 0.602 0.602 112,139 0.6019 0.00%
1994-10-11 0 11.25 - 11.35 - - 0 0 - 0.602 - 0.607 - - 0 - 0.00%
1994-10-10 0 11.25 - 11.25 - - 0 0 - 0.602 - 0.602 - - 0 - -2.17%
1994-10-07 0 11.50 - 11.50 11.50 11.50 45,000 515,700 11.460 0.615 - 0.615 0.615 0.615 841,045 0.6132 -1.29%
1994-10-06 0 11.65 - 11.65 - - 0 0 - 0.623 - 0.623 - - 0 - -0.85%
1994-10-05 0 11.75 - 11.75 - - 0 0 - 0.629 - 0.629 - - 0 - 0.00%
1994-10-04 0 11.75 - 11.75 - - 0 0 - 0.629 - 0.629 - - 0 - 0.00%
1994-10-03 0 11.75 - 11.75 - - 0 0 - 0.629 - 0.629 - - 0 - 0.00%
1994-09-30 0 11.75 - 11.75 - - 0 0 - 0.629 - 0.629 - - 0 - 0.00%
1994-09-29 0 11.75 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
1994-09-28 0 11.75 - 11.75 - - 0 0 - 0.629 - 0.629 - - 0 - 0.00%
1994-09-27 0 11.75 - 11.75 11.75 11.75 18,000 211,500 11.750 0.629 - 0.629 0.629 0.629 336,418 0.6287 0.00%
1994-09-26 0 11.75 - 11.75 - - 12,000 140,400 11.700 0.629 - 0.629 - - 224,279 0.6260 0.00%
1994-09-23 0 11.75 11.70 - - - 0 0 - 0.629 0.626 - - - 0 - 0.00%
1994-09-22 0 11.75 - 11.75 11.75 11.75 150,000 1,762,500 11.750 0.629 - 0.629 0.629 0.629 2,803,482 0.6287 1.29%
1994-09-20 0 11.60 11.60 11.75 11.60 11.60 6,000 69,600 11.600 0.621 0.621 0.629 0.621 0.621 112,139 0.6207 -0.85%
1994-09-19 0 11.70 11.70 - 11.65 11.70 12,000 140,100 11.675 0.626 0.626 - 0.623 0.626 224,279 0.6247 0.43%
1994-09-16 0 11.65 11.65 - - - 0 0 - 0.623 0.623 - - - 0 - 0.00%
1994-09-15 0 11.65 11.65 - - - 300,000 3,412,500 11.375 0.623 0.623 - - - 5,606,964 0.6086 0.43%
1994-09-14 0 11.60 11.60 - - - 0 0 - 0.621 0.621 - - - 0 - 2.20%
1994-09-13 0 11.35 11.35 - - - 0 0 - 0.607 0.607 - - - 0 - 0.00%
1994-09-12 0 11.35 11.30 - - - 0 0 - 0.607 0.605 - - - 0 - 0.00%
1994-09-09 0 11.35 11.35 - - - 0 0 - 0.607 0.607 - - - 0 - 0.89%
1994-09-08 0 11.25 11.25 - 11.25 11.25 714,000 8,032,500 11.250 0.602 0.602 - 0.602 0.602 13,344,573 0.6019 1.81%
1994-09-07 0 11.05 11.05 - - - 0 0 - 0.591 0.591 - - - 0 - 0.00%
1994-09-06 0 11.05 11.00 11.05 11.05 11.05 54,000 596,700 11.050 0.591 0.589 0.591 0.591 0.591 1,009,253 0.5912 0.45%
1994-09-05 0 11.00 11.00 11.05 - - 0 0 - 0.589 0.589 0.591 - - 0 - 0.00%
1994-09-02 0 11.00 10.90 11.00 11.00 11.00 30,000 330,000 11.000 0.589 0.583 0.589 0.589 0.589 560,696 0.5886 0.00%
1994-09-01 0 11.00 10.90 11.00 11.00 11.00 162,000 1,782,000 11.000 0.589 0.583 0.589 0.589 0.589 3,027,760 0.5886 0.92%
1994-08-31 0 10.90 10.90 - 10.90 10.90 276,000 3,008,400 10.900 0.583 0.583 - 0.583 0.583 5,158,406 0.5832 0.00%
1994-08-30 0 10.90 10.90 11.00 10.80 10.90 30,000 325,800 10.860 0.583 0.583 0.589 0.578 0.583 560,696 0.5811 0.93%
1994-08-26 0 10.80 10.80 - 10.75 10.75 30,000 322,500 10.750 0.578 0.578 - 0.575 0.575 560,696 0.5752 0.93%
1994-08-25 0 10.70 10.70 - 10.70 10.70 48,000 513,600 10.700 0.573 0.573 - 0.573 0.573 897,114 0.5725 -0.93%
1994-08-24 0 10.80 10.80 - 10.65 10.70 30,000 320,100 10.670 0.578 0.578 - 0.570 0.573 560,696 0.5709 1.41%
1994-08-23 0 10.65 10.50 10.65 10.65 10.65 30,000 319,500 10.650 0.570 0.562 0.570 0.570 0.570 560,696 0.5698 0.47%
1994-08-22 0 10.60 10.60 - 10.60 10.60 30,000 318,000 10.600 0.567 0.567 - 0.567 0.567 560,696 0.5672 0.00%
1994-08-19 0 10.60 10.60 - 10.60 10.60 30,000 318,000 10.600 0.567 0.567 - 0.567 0.567 560,696 0.5672 0.00%
1994-08-18 0 10.60 10.60 - 10.50 10.60 552,000 5,847,600 10.594 0.567 0.567 - 0.562 0.567 10,316,813 0.5668 0.95%
1994-08-17 0 10.50 - - - - 0 0 - 0.562 - - - - 0 - 0.00%
1994-08-16 0 10.50 10.50 - - - 0 0 - 0.562 0.562 - - - 0 - 0.00%
1994-08-15 0 10.50 10.50 - - - 0 0 - 0.562 0.562 - - - 0 - 0.00%
1994-08-12 0 10.50 - - 10.50 10.50 102,000 1,071,000 10.500 0.562 - - 0.562 0.562 1,906,368 0.5618 0.00%
1994-08-11 0 10.50 - - - - 2,000 20,000 10.000 0.562 - - - - 37,380 0.5350 0.00%
1994-08-10 0 10.50 10.40 - - - 0 0 - 0.562 0.556 - - - 0 - 0.00%
1994-08-09 0 10.50 - - 10.50 10.50 462,000 4,851,000 10.500 0.562 - - 0.562 0.562 8,634,724 0.5618 0.00%
1994-08-08 0 10.50 10.50 10.60 10.50 10.50 274,000 2,887,000 10.537 0.562 0.562 0.567 0.562 0.562 5,121,027 0.5638 0.00%
1994-08-05 0 10.50 10.50 10.60 10.50 10.50 106,000 1,123,000 10.594 0.562 0.562 0.567 0.562 0.562 1,981,127 0.5668 -0.94%
1994-08-04 0 10.60 10.50 - - - 0 0 - 0.567 0.562 - - - 0 - 0.00%
1994-08-03 0 10.60 10.50 - - - 266,000 2,819,600 10.600 0.567 0.562 - - - 4,971,508 0.5672 0.00%
1994-08-02 0 10.60 10.50 - 10.60 10.60 30,000 315,600 10.520 0.567 0.562 - 0.567 0.567 560,696 0.5629 0.95%
1994-08-01 0 10.50 - 10.50 - - 0 0 - 0.562 - 0.562 - - 0 - -0.47%
1994-07-29 0 10.55 - 10.55 - - 0 0 - 0.564 - 0.564 - - 0 - 0.00%
1994-07-28 0 10.55 - 10.60 10.50 10.60 60,000 633,600 10.560 0.564 - 0.567 0.562 0.567 1,121,393 0.5650 0.48%
1994-07-27 0 10.50 - 10.50 - - 0 0 - 0.562 - 0.562 - - 0 - 0.00%
1994-07-26 0 10.50 - 10.50 - - 0 0 - 0.562 - 0.562 - - 0 - 0.00%
1994-07-25 0 10.50 10.50 10.60 10.50 10.50 30,000 315,000 10.500 0.562 0.562 0.567 0.562 0.562 560,696 0.5618 0.00%
1994-07-22 0 10.50 - 10.60 - - 0 0 - 0.562 - 0.567 - - 0 - 0.00%
1994-07-21 0 10.50 10.50 10.60 10.50 10.50 18,000 189,000 10.500 0.562 0.562 0.567 0.562 0.562 336,418 0.5618 0.00%
1994-07-20 0 10.50 10.40 10.70 - - 0 0 - 0.562 0.556 0.573 - - 0 - 0.00%
1994-07-19 0 10.50 10.40 - - - 2,000 19,600 9.8000 0.562 0.556 - - - 37,380 0.5243 0.00%
1994-07-18 0 10.50 - 10.50 10.50 10.50 12,000 126,000 10.500 0.562 - 0.562 0.562 0.562 224,279 0.5618 0.96%
1994-07-15 0 10.40 - - - - 0 0 - 0.556 - - - - 0 - 0.00%
1994-07-14 0 10.40 - 10.40 10.40 10.40 6,000 62,400 10.400 0.556 - 0.556 0.556 0.556 112,139 0.5565 0.00%
1994-07-13 0 10.40 - 10.40 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
1994-07-12 0 10.40 - - 10.40 10.40 12,000 124,800 10.400 0.556 - - 0.556 0.556 224,279 0.5565 0.00%
1994-07-11 0 10.40 - - - - 0 0 - 0.556 - - - - 0 - 0.00%
1994-07-08 0 10.40 - - - - 0 0 - 0.556 - - - - 0 - 0.00%
1994-07-07 0 10.40 10.40 - 10.40 10.40 183,000 1,903,200 10.400 0.556 0.556 - 0.556 0.556 3,420,248 0.5565 0.00%
1994-07-06 0 10.40 10.30 - 10.40 10.40 130,200 1,351,560 10.381 0.556 0.551 - 0.556 0.556 2,433,422 0.5554 0.00%
1994-07-05 0 10.40 - - - - 103,800 1,078,440 10.390 0.556 - - - - 1,940,009 0.5559 0.00%
1994-07-04 0 10.40 - - - - 0 0 - 0.556 - - - - 0 - 0.00%
1994-07-01 0 10.40 10.30 10.40 - - 0 0 - 0.556 0.551 0.556 - - 0 - 0.00%
1994-06-30 0 10.40 10.40 - 10.50 10.50 1,000,000 10,469,600 10.470 0.556 0.556 - 0.562 0.562 18,689,879 0.5602 0.00%
1994-06-29 0 10.40 - 10.40 10.40 10.40 120,000 1,248,000 10.400 0.556 - 0.556 0.556 0.556 2,242,785 0.5565 0.00%
1994-06-28 0 10.40 - 10.40 10.40 10.40 120,000 1,248,000 10.400 0.556 - 0.556 0.556 0.556 2,242,785 0.5565 -0.95%
1994-06-27 0 10.50 10.40 10.50 - - 0 0 - 0.562 0.556 0.562 - - 0 - -0.94%
1994-06-24 0 10.60 10.50 10.60 10.60 10.60 42,000 445,200 10.600 0.567 0.562 0.567 0.567 0.567 784,975 0.5672 0.00%
1994-06-23 0 10.60 10.60 - 10.60 10.60 48,000 508,800 10.600 0.567 0.567 - 0.567 0.567 897,114 0.5672 0.00%
1994-06-22 0 10.60 10.60 - 10.60 10.60 96,000 1,017,600 10.600 0.567 0.567 - 0.567 0.567 1,794,228 0.5672 2.91%
1994-06-21 0 10.30 10.30 - - - 200,000 2,060,000 10.300 0.551 0.551 - - - 3,737,976 0.5511 0.00%
1994-06-20 0 10.30 10.30 - - - 0 0 - 0.551 0.551 - - - 0 - 0.00%
1994-06-17 0 10.30 10.30 - 10.30 10.30 30,000 309,000 10.300 0.551 0.551 - 0.551 0.551 560,696 0.5511 -1.90%
1994-06-16 0 10.50 10.30 - - - 200,000 2,080,000 10.400 0.562 0.551 - - - 3,737,976 0.5565 0.00%
1994-06-15 0 10.50 10.30 - - - 0 0 - 0.562 0.551 - - - 0 - 0.00%
1994-06-10 0 10.50 10.30 10.60 10.30 10.60 25,000 261,500 10.460 0.562 0.551 0.567 0.551 0.567 467,247 0.5597 1.94%
1994-06-09 0 10.30 10.20 10.30 10.20 10.30 93,000 954,000 10.258 0.551 0.546 0.551 0.546 0.551 1,738,159 0.5489 1.31%
1994-06-08 0 10.17 10.00 - - - 0 0 - 0.544 0.535 - - - 0 - 0.00%
1994-06-07 0 10.17 10.00 - - - 0 0 - 0.544 0.535 - - - 0 - 0.00%
1994-06-06 0 10.17 - - - - 0 0 - 0.544 - - - - 0 - 0.00%
1994-06-03 0 61.00 60.00 61.00 61.00 61.00 2,000 122,000 61.000 0.544 0.535 0.544 0.544 0.544 224,279 0.5440 0.00%
1994-06-02 0 61.00 60.00 61.00 61.00 61.00 73,000 4,453,000 61.000 0.544 0.535 0.544 0.544 0.544 8,186,167 0.5440 1.67%
1994-06-01 0 60.00 59.00 61.00 - - 3,000 181,500 60.500 0.535 0.526 0.544 - - 336,418 0.5395 0.00%
1994-05-31 0 60.00 59.00 61.00 - - 0 0 - 0.535 0.526 0.544 - - 0 - 0.00%
1994-05-30 0 60.00 59.00 - - - 0 0 - 0.535 0.526 - - - 0 - 0.00%
1994-05-27 0 60.00 59.00 62.00 - - 0 0 - 0.535 0.526 0.553 - - 0 - 0.00%
1994-05-26 0 60.00 60.00 61.00 60.00 61.00 33,000 1,987,000 60.212 0.535 0.535 0.544 0.535 0.544 3,700,596 0.5369 -0.83%
1994-05-25 0 60.50 59.00 60.50 60.00 61.00 82,000 4,937,000 60.207 0.540 0.526 0.540 0.535 0.544 9,195,420 0.5369 2.54%
1994-05-24 0 59.00 - 59.00 59.00 59.50 12,000 710,500 59.208 0.526 - 0.526 0.526 0.531 1,345,671 0.5280 -0.84%
1994-05-23 0 59.50 59.50 60.00 58.50 59.50 19,000 1,118,500 58.868 0.531 0.531 0.535 0.522 0.531 2,130,646 0.5250 0.85%
1994-05-20 0 59.00 58.00 59.00 58.00 59.00 4,000 233,000 58.250 0.526 0.517 0.526 0.517 0.526 448,557 0.5194 0.00%
1994-05-19 0 59.00 57.50 59.00 - - 0 0 - 0.526 0.513 0.526 - - 0 - 0.00%
1994-05-18 0 59.00 56.00 59.00 58.50 61.00 164,000 9,608,000 58.585 0.526 0.499 0.526 0.522 0.544 18,390,841 0.5224 -0.84%
1994-05-17 0 59.50 59.00 60.00 60.00 60.00 59,000 3,485,000 59.068 0.531 0.526 0.535 0.535 0.535 6,616,217 0.5267 0.00%
1994-05-16 0 59.50 58.50 59.50 59.50 59.50 1,000 59,500 59.500 0.531 0.522 0.531 0.531 0.531 112,139 0.5306 1.71%
1994-05-13 0 58.50 58.00 60.50 - - 0 0 - 0.522 0.517 0.540 - - 0 - 0.00%
1994-05-12 0 58.50 58.00 58.50 58.50 58.50 12,000 702,000 58.500 0.522 0.517 0.522 0.522 0.522 1,345,671 0.5217 0.86%
1994-05-11 0 58.00 - 58.00 58.00 58.00 16,000 928,000 58.000 0.517 - 0.517 0.517 0.517 1,794,228 0.5172 0.87%
1994-05-10 0 57.50 57.00 57.50 57.50 57.50 5,000 287,500 57.500 0.513 0.508 0.513 0.513 0.513 560,696 0.5128 0.88%
1994-05-09 0 57.00 - 57.00 57.00 57.00 8,000 456,000 57.000 0.508 - 0.508 0.508 0.508 897,114 0.5083 -1.72%
1994-05-06 0 58.00 - 58.00 58.00 58.00 22,000 1,276,000 58.000 0.517 - 0.517 0.517 0.517 2,467,064 0.5172 0.00%
1994-05-05 0 58.00 57.00 58.00 - - 0 0 - 0.517 0.508 0.517 - - 0 - 0.00%
1994-05-04 0 58.00 57.50 58.00 - - 10,000 580,000 58.000 0.517 0.513 0.517 - - 1,121,393 0.5172 0.00%
1994-05-03 0 58.00 58.00 60.00 58.00 58.00 24,000 1,392,000 58.000 0.517 0.517 0.535 0.517 0.517 2,691,343 0.5172 -0.85%
1994-05-02 0 58.50 58.50 59.00 58.50 58.50 15,000 877,500 58.500 0.522 0.522 0.526 0.522 0.522 1,682,089 0.5217 -0.85%
1994-04-29 0 59.00 58.50 59.00 59.00 59.00 3,000 177,000 59.000 0.526 0.522 0.526 0.526 0.526 336,418 0.5261 1.72%
1994-04-28 0 58.00 57.00 59.00 58.00 58.00 2,000 116,000 58.000 0.517 0.508 0.526 0.517 0.517 224,279 0.5172 0.00%
1994-04-27 0 58.00 - 58.50 58.00 58.50 3,000 174,500 58.167 0.517 - 0.522 0.517 0.522 336,418 0.5187 -0.85%
1994-04-26 0 58.50 58.50 60.00 - - 0 0 - 0.522 0.522 0.535 - - 0 - 0.00%
1994-04-25 0 58.50 58.50 - 57.50 58.00 11,000 637,500 57.955 0.522 0.522 - 0.513 0.517 1,233,532 0.5168 0.86%
1994-04-22 0 58.00 57.50 58.00 57.50 58.50 17,000 1,031,000 60.647 0.517 0.513 0.517 0.513 0.522 1,906,368 0.5408 -2.52%
1994-04-21 0 59.50 58.50 59.50 59.50 59.50 1,000 59,500 59.500 0.531 0.522 0.531 0.531 0.531 112,139 0.5306 -0.83%
1994-04-20 0 60.00 59.50 60.00 60.00 60.50 6,000 360,500 60.083 0.535 0.531 0.535 0.535 0.540 672,836 0.5358 0.00%
1994-04-19 0 60.00 60.00 - - - 0 0 - 0.535 0.535 - - - 0 - 0.00%
1994-04-18 0 60.00 60.00 - - - 0 0 - 0.535 0.535 - - - 0 - 0.84%
1994-04-15 0 59.50 58.50 - - - 0 0 - 0.531 0.522 - - - 0 - 0.00%
1994-04-14 0 59.50 59.00 59.50 59.00 59.50 115,000 6,786,500 59.013 0.531 0.526 0.531 0.526 0.531 12,896,016 0.5262 0.85%
1994-04-13 0 59.00 59.00 - - - 0 0 - 0.526 0.526 - - - 0 - 0.00%
1994-04-12 0 59.00 58.00 - - - 0 0 - 0.526 0.517 - - - 0 - 0.00%
1994-04-11 0 59.00 57.50 - - - 0 0 - 0.526 0.513 - - - 0 - 0.00%
1994-04-08 0 59.00 57.00 59.00 59.00 59.00 20,000 1,180,000 59.000 0.526 0.508 0.526 0.526 0.526 2,242,785 0.5261 0.00%
1994-04-07 0 59.00 57.50 59.00 59.00 60.00 5,000 299,000 59.800 0.526 0.513 0.526 0.526 0.535 560,696 0.5333 -4.84%
1994-04-06 0 62.00 62.00 62.50 62.00 62.00 10,000 620,000 62.000 0.553 0.553 0.557 0.553 0.553 1,121,393 0.5529 -1.59%
1994-03-31 0 63.00 62.00 63.00 - - 0 0 - 0.562 0.553 0.562 - - 0 - -1.56%
1994-03-30 0 64.00 - 64.00 - - 0 0 - 0.571 - 0.571 - - 0 - 0.00%
1994-03-29 0 64.00 - 64.00 - - 0 0 - 0.571 - 0.571 - - 0 - 0.00%
1994-03-28 0 64.00 - 64.00 - - 0 0 - 0.571 - 0.571 - - 0 - -1.54%
1994-03-25 0 65.00 - 67.50 - - 0 0 - 0.580 - 0.602 - - 0 - 0.00%
1994-03-24 0 65.00 - 65.00 65.00 65.00 23,000 1,495,000 65.000 0.580 - 0.580 0.580 0.580 2,579,203 0.5796 0.00%
1994-03-23 0 65.00 - 65.00 65.00 65.00 2,000 130,000 65.000 0.580 - 0.580 0.580 0.580 224,279 0.5796 -1.52%
1994-03-22 0 66.00 63.00 67.00 - - 0 0 - 0.589 0.562 0.597 - - 0 - 0.00%
1994-03-21 0 66.00 - 67.50 - - 0 0 - 0.589 - 0.602 - - 0 - 0.00%
1994-03-18 0 66.00 66.00 67.00 66.00 66.00 5,000 330,000 66.000 0.589 0.589 0.597 0.589 0.589 560,696 0.5886 -2.22%
1994-03-17 0 67.50 66.00 - 67.50 67.50 12,000 810,000 67.500 0.602 0.589 - 0.602 0.602 1,345,671 0.6019 0.00%
1994-03-16 0 67.50 67.50 - 67.50 67.50 1,000 67,500 67.500 0.602 0.602 - 0.602 0.602 112,139 0.6019 -0.74%
1994-03-15 0 68.00 68.00 68.50 68.00 68.00 5,000 340,000 68.000 0.606 0.606 0.611 0.606 0.606 560,696 0.6064 -1.45%
1994-03-14 0 69.00 67.50 69.00 - - 0 0 - 0.615 0.602 0.615 - - 0 - 0.00%
1994-03-11 0 69.00 67.50 69.00 - - 1,000 69,000 69.000 0.615 0.602 0.615 - - 112,139 0.6153 0.00%
1994-03-10 0 69.00 67.50 69.00 - - 0 0 - 0.615 0.602 0.615 - - 0 - 0.00%
1994-03-09 0 69.00 67.50 69.00 - - 0 0 - 0.615 0.602 0.615 - - 0 - 0.00%
1994-03-08 0 69.00 67.50 69.00 - - 0 0 - 0.615 0.602 0.615 - - 0 - 0.00%
1994-03-07 0 69.00 - 69.00 - - 0 0 - 0.615 - 0.615 - - 0 - 0.00%
1994-03-04 0 69.00 - 69.00 - - 0 0 - 0.615 - 0.615 - - 0 - -1.43%
1994-03-03 0 70.00 - 70.00 70.00 70.00 5,000 350,000 70.000 0.624 - 0.624 0.624 0.624 560,696 0.6242 0.00%
1994-03-02 0 70.00 - 70.00 - - 1,000 70,000 70.000 0.624 - 0.624 - - 112,139 0.6242 -1.41%
1994-03-01 0 71.00 71.00 72.00 72.00 72.00 1,000 72,000 72.000 0.633 0.633 0.642 0.642 0.642 112,139 0.6421 0.00%
1994-02-28 0 71.00 - 71.00 - - 0 0 - 0.633 - 0.633 - - 0 - -1.39%
1994-02-25 0 72.00 - 72.00 72.00 72.00 1,000 72,000 72.000 0.642 - 0.642 0.642 0.642 112,139 0.6421 0.00%
1994-02-24 0 72.00 - 72.00 72.00 72.00 10,000 720,000 72.000 0.642 - 0.642 0.642 0.642 1,121,393 0.6421 -0.69%
1994-02-23 0 72.50 72.50 73.00 72.50 72.50 13,000 944,000 72.615 0.647 0.647 0.651 0.647 0.647 1,457,811 0.6475 0.00%
1994-02-22 0 72.50 72.50 73.00 72.50 73.00 4,000 291,000 72.750 0.647 0.647 0.651 0.647 0.651 448,557 0.6487 -0.68%
1994-02-21 0 73.00 73.00 74.00 73.00 73.00 2,000 146,000 73.000 0.651 0.651 0.660 0.651 0.651 224,279 0.6510 0.00%
1994-02-18 0 73.00 72.00 75.00 73.00 73.00 1,000 73,000 73.000 0.651 0.642 0.669 0.651 0.651 112,139 0.6510 2.82%
1994-02-17 0 71.00 71.00 73.00 71.00 71.00 5,000 355,000 71.000 0.633 0.633 0.651 0.633 0.633 560,696 0.6331 1.43%
1994-02-16 0 70.00 70.00 - - - 0 0 - 0.624 0.624 - - - 0 - 0.00%
1994-02-15 0 70.00 70.00 - - - 0 0 - 0.624 0.624 - - - 0 - 0.00%
1994-02-14 0 70.00 70.00 - - - 0 0 - 0.624 0.624 - - - 0 - 0.00%
1994-02-09 0 70.00 70.00 70.50 70.00 70.00 2,000 140,000 70.000 0.624 0.624 0.629 0.624 0.624 224,279 0.6242 0.00%
1994-02-08 0 70.00 70.00 - - - 2,000 140,000 70.000 0.624 0.624 - - - 224,279 0.6242 0.72%
1994-02-07 0 69.50 69.50 - 69.50 69.50 73,000 5,073,500 69.500 0.620 0.620 - 0.620 0.620 8,186,167 0.6198 -1.42%
1994-02-04 0 70.50 70.00 71.00 70.00 71.00 53,000 3,718,000 70.151 0.629 0.624 0.633 0.624 0.633 5,943,381 0.6256 0.71%
1994-02-03 0 70.00 69.50 70.00 70.00 70.00 115,000 8,050,000 70.000 0.624 0.620 0.624 0.624 0.624 12,896,016 0.6242 0.00%
1994-02-02 0 70.00 69.00 70.00 69.00 71.00 126,000 8,870,000 70.397 0.624 0.615 0.624 0.615 0.633 14,129,548 0.6278 -1.41%
1994-02-01 0 71.00 70.00 71.00 71.00 72.50 74,000 5,273,000 71.257 0.633 0.624 0.633 0.633 0.647 8,298,306 0.6354 -2.07%
1994-01-31 0 72.50 72.00 72.50 72.50 72.50 6,000 432,500 72.083 0.647 0.642 0.647 0.647 0.647 672,836 0.6428 -1.36%
1994-01-28 0 73.50 73.00 73.50 73.00 73.50 15,000 1,095,500 73.033 0.655 0.651 0.655 0.651 0.655 1,682,089 0.6513 0.68%
1994-01-27 0 73.00 72.00 73.00 73.00 73.00 11,000 803,000 73.000 0.651 0.642 0.651 0.651 0.651 1,233,532 0.6510 -0.68%
1994-01-26 0 73.50 73.00 73.50 73.50 73.50 15,000 1,102,500 73.500 0.655 0.651 0.655 0.655 0.655 1,682,089 0.6554 -0.68%
1994-01-25 0 74.00 73.50 74.00 74.00 74.00 58,000 4,262,000 73.483 0.660 0.655 0.660 0.660 0.660 6,504,078 0.6553 1.37%
1994-01-24 0 73.00 72.50 - - - 0 0 - 0.651 0.647 - - - 0 - 0.00%
1994-01-21 0 73.00 73.00 - 73.00 73.00 2,000 146,000 73.000 0.651 0.651 - 0.651 0.651 224,279 0.6510 0.00%
1994-01-20 0 73.00 72.50 73.00 73.00 73.00 6,200 451,800 72.871 0.651 0.647 0.651 0.651 0.651 695,263 0.6498 0.00%
1994-01-19 0 73.00 72.00 73.00 - - 2,000 145,000 72.500 0.651 0.642 0.651 - - 224,279 0.6465 0.00%
1994-01-18 0 73.00 72.00 73.00 - - 0 0 - 0.651 0.642 0.651 - - 0 - 0.00%
1994-01-17 0 73.00 72.00 73.00 - - 0 0 - 0.651 0.642 0.651 - - 0 - 0.00%
1994-01-14 0 73.00 72.00 73.00 - - 0 0 - 0.651 0.642 0.651 - - 0 - -1.35%
1994-01-13 0 74.00 72.00 74.00 - - 0 0 - 0.660 0.642 0.660 - - 0 - 0.00%
1994-01-12 0 74.00 72.00 74.00 - - 0 0 - 0.660 0.642 0.660 - - 0 - 0.00%
1994-01-11 0 74.00 72.50 75.00 - - 0 0 - 0.660 0.647 0.669 - - 0 - 0.00%
1994-01-10 0 74.00 72.00 74.00 72.00 72.00 1,700 120,300 70.765 0.660 0.642 0.660 0.642 0.642 190,637 0.6310 0.00%
1994-01-07 0 74.00 74.00 75.00 74.00 74.00 31,000 2,294,000 74.000 0.660 0.660 0.669 0.660 0.660 3,476,317 0.6599 -1.33%
1994-01-06 0 75.00 74.50 75.00 75.00 75.00 1,000 75,000 75.000 0.669 0.664 0.669 0.669 0.669 112,139 0.6688 1.35%
1994-01-05 0 74.00 74.00 76.00 73.50 74.00 12,000 885,500 73.792 0.660 0.660 0.678 0.655 0.660 1,345,671 0.6580 0.68%
1994-01-04 0 73.50 73.50 74.00 74.00 74.00 27,000 1,996,000 73.926 0.655 0.655 0.660 0.660 0.660 3,027,760 0.6592 0.68%
1994-01-03 0 73.00 73.00 74.00 - - 0 0 - 0.651 0.651 0.660 - - 0 -

Webb-site Database - Powered By Linux Group

Back to top