PEREGRINE INVESTMENTS HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00090    1998-01-07  1999-07-13
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
1999-07-12 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-07-09 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-07-08 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-07-07 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-07-06 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-07-05 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-07-02 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-30 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-29 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-28 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-25 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-24 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-23 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-22 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-21 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-17 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-16 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-15 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-14 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-11 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-10 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-09 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-08 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-07 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-04 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-03 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-02 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-06-01 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-31 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-28 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-27 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-26 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-25 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-24 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-21 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-20 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-19 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-18 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-17 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-14 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-13 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-12 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-11 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-10 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-07 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-06 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-05 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-04 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-05-03 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-30 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-29 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-28 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-27 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-26 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-23 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-22 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-21 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-20 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-19 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-16 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-15 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-14 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-13 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-12 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-09 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-08 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-07 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-04-01 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-31 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-30 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-29 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-26 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-25 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-24 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-23 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-22 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-19 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-18 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-17 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-16 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-15 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-12 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-11 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-10 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-09 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-08 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-05 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-04 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-03 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-02 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-03-01 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-26 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-25 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-24 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-23 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-22 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-19 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-15 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-12 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-11 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-10 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-09 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-08 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-05 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-04 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-03 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-02 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-02-01 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-29 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-28 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-27 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-26 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-25 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-22 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-21 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-20 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-19 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-18 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-15 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-14 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-13 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-12 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-11 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-08 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-07 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-06 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-05 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1999-01-04 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-31 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-30 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-29 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-28 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-24 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-23 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-22 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-21 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-18 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-17 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-16 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-15 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-14 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-11 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-10 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-09 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-08 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-07 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-04 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-03 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-02 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-12-01 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-30 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-27 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-26 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-25 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-24 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-23 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-20 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-19 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-18 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-17 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-16 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-13 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-12 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-11 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-10 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-09 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-06 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-05 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-04 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-03 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-11-02 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-30 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-29 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-27 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-26 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-23 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-22 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-21 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-20 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-19 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-16 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-15 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-14 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-13 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-12 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-09 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-08 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-07 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-10-05 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-30 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-29 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-28 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-25 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-24 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-23 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-22 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-21 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-18 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-17 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-16 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-15 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-14 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-11 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-10 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-09 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-08 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-07 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-04 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-03 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-02 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-09-01 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-31 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-28 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-27 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-26 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-25 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-24 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-21 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-20 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-19 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-18 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-14 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-13 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-12 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-11 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-10 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-07 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-06 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-05 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-04 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-08-03 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-31 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-30 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-29 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-28 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-27 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-24 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-23 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-22 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-21 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-20 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-17 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-16 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-15 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-14 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-13 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-10 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-09 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-08 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-07 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-06 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-03 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-07-02 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-30 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-29 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-26 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-25 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-24 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-23 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-22 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-19 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-18 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-17 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-16 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-15 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-12 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-11 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-10 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-09 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-08 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-05 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-04 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-03 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-02 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-06-01 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-29 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-28 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-27 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-26 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-25 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-22 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-21 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-20 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-19 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-18 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-15 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-14 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-13 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-12 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-11 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-08 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-07 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-06 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-05 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-04 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-05-01 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-30 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-29 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-28 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-27 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-24 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-23 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-22 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-21 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-20 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-17 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-16 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-15 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-14 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-09 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-08 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-07 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-03 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-02 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-04-01 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-31 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-30 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-27 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-26 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-25 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-24 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-23 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-20 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-19 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-18 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-17 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-16 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-13 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-12 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-11 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-10 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-09 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-06 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-05 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-04 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-03 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-03-02 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-27 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-26 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-25 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-24 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-23 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-20 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-19 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-18 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-17 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-16 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-13 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-12 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-11 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-10 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-09 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-06 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-05 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-04 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-03 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-02-02 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-01-27 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-01-26 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-01-23 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-01-22 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-01-21 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-01-20 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-01-19 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-01-16 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-01-15 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-01-14 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-01-13 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-01-12 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-01-09 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-01-08 1 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
1998-01-07 1 4.300 4.225 4.400 4.200 4.900 722,000 3,324,400 4.6044 4.300 4.225 4.400 4.200 4.900 722,000 4.6044 -14.00%
1998-01-06 0 5.000 5.000 5.100 5.000 5.250 581,000 2,979,625 5.1284 5.000 5.000 5.100 5.000 5.250 581,000 5.1284 -4.76%
1998-01-05 0 5.250 5.200 5.250 5.100 5.500 407,500 2,121,000 5.2049 5.250 5.200 5.250 5.100 5.500 407,500 5.2049 -1.87%
1998-01-02 0 5.350 5.450 5.500 5.300 5.550 388,000 2,099,750 5.4117 5.350 5.450 5.500 5.300 5.550 388,000 5.4117 -2.73%
1997-12-31 0 5.500 5.400 5.500 5.300 5.650 18,365,000 100,051,150 5.4479 5.500 5.400 5.500 5.300 5.650 18,365,000 5.4479 4.76%
1997-12-30 0 5.250 5.200 5.250 5.150 5.300 4,821,920 25,541,442 5.2969 5.250 5.200 5.250 5.150 5.300 4,821,920 5.2969 0.96%
1997-12-29 0 5.200 5.150 5.250 5.100 5.300 1,404,700 7,347,760 5.2308 5.200 5.150 5.250 5.100 5.300 1,404,700 5.2308 -1.89%
1997-12-24 0 5.300 5.200 5.300 5.150 5.300 769,000 4,025,460 5.2347 5.300 5.200 5.300 5.150 5.300 769,000 5.2347 -2.75%
1997-12-23 0 5.450 5.350 5.450 5.100 5.450 977,000 5,066,050 5.1853 5.450 5.350 5.450 5.100 5.450 977,000 5.1853 2.83%
1997-12-22 0 5.300 5.250 5.300 4.900 5.300 1,862,000 9,483,750 5.0933 5.300 5.250 5.300 4.900 5.300 1,862,000 5.0933 0.00%
1997-12-19 0 5.300 5.200 5.350 5.200 5.350 1,606,863 8,434,873 5.2493 5.300 5.200 5.350 5.200 5.350 1,606,863 5.2493 -3.64%
1997-12-18 0 5.500 5.450 5.500 5.300 5.500 1,396,963 7,563,209 5.4140 5.500 5.450 5.500 5.300 5.500 1,396,963 5.4140 0.92%
1997-12-17 0 5.450 5.400 5.500 5.350 5.600 2,521,000 13,730,750 5.4465 5.450 5.400 5.500 5.350 5.600 2,521,000 5.4465 -5.22%
1997-12-16 0 5.750 5.700 5.750 5.400 6.000 1,259,003 7,189,566 5.7105 5.750 5.700 5.750 5.400 6.000 1,259,003 5.7105 -1.71%
1997-12-15 1 5.850 - - - - 0 0 - 5.850 - - - - 0 - 0.00%
1997-12-12 0 5.850 5.800 5.850 5.100 5.850 1,979,000 11,022,950 5.5700 5.850 5.800 5.850 5.100 5.850 1,979,000 5.5700 2.63%
1997-12-11 0 5.700 5.650 5.700 5.400 6.000 2,728,000 15,269,600 5.5974 5.700 5.650 5.700 5.400 6.000 2,728,000 5.5974 -6.56%
1997-12-10 0 6.100 6.050 6.200 6.100 6.400 2,411,000 14,952,450 6.2018 6.100 6.050 6.200 6.100 6.400 2,411,000 6.2018 -5.43%
1997-12-09 0 6.450 6.350 6.450 6.100 6.700 2,129,000 13,645,300 6.4093 6.450 6.350 6.450 6.100 6.700 2,129,000 6.4093 -2.27%
1997-12-08 0 6.600 6.600 6.650 6.600 6.800 1,872,000 12,537,700 6.6975 6.600 6.600 6.650 6.600 6.800 1,872,000 6.6975 -2.22%
1997-12-05 0 6.750 6.700 6.750 6.550 6.800 4,353,760 29,233,032 6.7144 6.750 6.700 6.750 6.550 6.800 4,353,760 6.7144 -0.74%
1997-12-04 0 6.800 6.750 6.800 6.800 7.150 1,759,380 12,310,984 6.9973 6.800 6.750 6.800 6.800 7.150 1,759,380 6.9973 -0.73%
1997-12-03 0 6.850 6.850 6.900 6.800 7.100 1,192,374 8,225,619 6.8985 6.850 6.850 6.900 6.800 7.100 1,192,374 6.8985 -4.86%
1997-12-02 0 7.200 7.150 7.250 7.000 7.300 662,000 4,716,140 7.1241 7.200 7.150 7.250 7.000 7.300 662,000 7.1241 -1.37%
1997-12-01 0 7.300 7.250 7.300 7.150 7.550 668,143 4,858,336 7.2714 7.300 7.250 7.300 7.150 7.550 668,143 7.2714 -3.95%
1997-11-28 0 7.600 7.550 7.600 7.500 7.750 540,337 4,097,543 7.5833 7.600 7.550 7.600 7.500 7.750 540,337 7.5833 -0.65%
1997-11-27 0 7.650 7.600 7.650 7.400 7.650 1,020,096 7,737,638 7.5852 7.650 7.600 7.650 7.400 7.650 1,020,096 7.5852 1.32%
1997-11-26 0 7.550 7.550 7.600 7.250 7.700 1,820,900 13,779,890 7.5676 7.550 7.550 7.600 7.250 7.700 1,820,900 7.5676 2.72%
1997-11-25 0 7.350 7.300 7.400 7.300 8.000 1,940,000 14,717,150 7.5862 7.350 7.300 7.400 7.300 8.000 1,940,000 7.5862 -11.98%
1997-11-24 0 8.350 8.300 8.450 7.950 8.400 1,386,200 11,192,770 8.0744 8.350 8.300 8.450 7.950 8.400 1,386,200 8.0744 4.38%
1997-11-21 0 8.000 8.000 8.050 7.750 8.100 2,555,000 20,443,430 8.0013 8.000 8.000 8.050 7.750 8.100 2,555,000 8.0013 4.58%
1997-11-20 0 7.650 7.600 7.700 7.600 7.700 514,000 3,924,700 7.6356 7.650 7.600 7.700 7.600 7.700 514,000 7.6356 0.00%
1997-11-19 0 7.650 7.650 7.750 7.450 7.650 1,913,200 14,468,840 7.5626 7.650 7.650 7.750 7.450 7.650 1,913,200 7.5626 0.66%
1997-11-18 0 7.600 7.600 7.650 7.550 7.850 2,747,649 21,169,205 7.7045 7.600 7.600 7.650 7.550 7.850 2,747,649 7.7045 -0.65%
1997-11-17 0 7.650 7.500 7.750 7.000 7.900 4,023,800 31,018,760 7.7088 7.650 7.500 7.750 7.000 7.900 4,023,800 7.7088 12.50%
1997-11-14 0 6.800 - 6.750 6.750 6.950 1,896,000 13,055,500 6.8858 6.800 - 6.750 6.750 6.950 1,896,000 6.8858 0.74%
1997-11-13 0 6.750 6.750 6.900 6.700 6.900 1,791,160 12,076,490 6.7423 6.750 6.750 6.900 6.700 6.900 1,791,160 6.7423 -4.93%
1997-11-12 0 7.100 7.000 7.100 6.900 7.250 4,682,000 33,083,050 7.0660 7.100 7.000 7.100 6.900 7.250 4,682,000 7.0660 -2.74%
1997-11-11 0 7.300 7.350 7.400 7.250 7.500 2,756,200 20,139,430 7.3070 7.300 7.350 7.400 7.250 7.500 2,756,200 7.3070 -2.67%
1997-11-10 0 7.500 7.500 7.550 7.300 7.500 2,237,520 16,650,158 7.4413 7.500 7.500 7.550 7.300 7.500 2,237,520 7.4413 -1.32%
1997-11-07 0 7.600 7.600 7.700 7.500 7.650 2,180,409 16,421,695 7.5315 7.600 7.600 7.700 7.500 7.650 2,180,409 7.5315 -0.65%
1997-11-06 0 7.650 7.600 7.650 7.600 8.000 1,361,400 10,477,650 7.6962 7.650 7.600 7.650 7.600 8.000 1,361,400 7.6962 -3.16%
1997-11-05 0 7.900 7.800 7.900 7.400 7.950 1,348,000 10,443,100 7.7471 7.900 7.800 7.900 7.400 7.950 1,348,000 7.7471 3.95%
1997-11-04 0 7.600 7.600 7.650 7.500 7.800 5,340,640 40,484,894 7.5805 7.600 7.600 7.650 7.500 7.800 5,340,640 7.5805 2.70%
1997-11-03 0 7.400 7.350 7.400 7.200 7.700 12,602,000 95,074,750 7.5444 7.400 7.350 7.400 7.200 7.700 12,602,000 7.5444 -2.63%
1997-10-31 0 7.600 7.550 7.600 7.000 7.750 1,765,500 13,020,950 7.3752 7.600 7.550 7.600 7.000 7.750 1,765,500 7.3752 1.33%
1997-10-30 0 7.500 7.450 7.500 7.000 7.600 3,382,358 24,864,026 7.3511 7.500 7.450 7.500 7.000 7.600 3,382,358 7.3511 0.00%
1997-10-29 0 7.500 7.500 7.800 7.500 8.050 3,038,023 23,520,042 7.7419 7.500 7.500 7.800 7.500 8.050 3,038,023 7.7419 7.91%
1997-10-28 0 6.950 7.000 7.050 6.400 7.050 5,936,739 40,055,336 6.7470 6.950 7.000 7.050 6.400 7.050 5,936,739 6.7470 -13.13%
1997-10-27 0 8.000 8.000 8.200 7.000 8.000 7,252,071 53,413,474 7.3653 8.000 8.000 8.200 7.000 8.000 7,252,071 7.3653 1.27%
1997-10-24 0 7.900 8.100 8.150 7.500 8.550 22,997,079 176,351,349 7.6684 7.900 8.100 8.150 7.500 8.550 22,997,079 7.6684 -3.66%
1997-10-23 0 8.200 8.200 8.300 7.600 9.900 4,214,000 34,807,097 8.2599 8.200 8.200 8.300 7.600 9.900 4,214,000 8.2599 -20.39%
1997-10-22 0 10.30 10.25 10.30 10.30 10.90 4,310,600 45,376,194 10.527 10.30 10.25 10.30 10.30 10.90 4,310,600 10.527 -8.85%
1997-10-21 0 11.30 11.25 11.30 11.15 11.95 2,052,955 23,452,903 11.424 11.30 11.25 11.30 11.15 11.95 2,052,955 11.424 -4.64%
1997-10-20 0 11.85 11.80 11.90 11.60 11.95 3,711,000 43,580,250 11.744 11.85 11.80 11.90 11.60 11.95 3,711,000 11.744 -2.87%
1997-10-17 0 12.20 12.10 12.20 11.60 12.40 3,294,320 38,868,310 11.799 12.20 12.10 12.20 11.60 12.40 3,294,320 11.799 2.52%
1997-10-16 0 11.90 11.80 11.90 11.40 12.00 1,968,666 22,904,926 11.635 11.90 11.80 11.90 11.40 12.00 1,968,666 11.635 1.71%
1997-10-15 0 11.70 11.65 11.70 11.15 11.80 4,506,002 51,335,751 11.393 11.70 11.65 11.70 11.15 11.80 4,506,002 11.393 0.43%
1997-10-14 0 11.65 11.60 11.75 11.55 12.50 1,617,000 19,293,850 11.932 11.65 11.60 11.75 11.55 12.50 1,617,000 11.932 -5.28%
1997-10-13 0 12.30 12.20 12.30 12.15 12.75 2,593,200 32,386,452 12.489 12.30 12.20 12.30 12.15 12.75 2,593,200 12.489 -3.53%
1997-10-09 0 12.75 12.70 12.80 12.55 13.05 4,353,000 55,671,800 12.789 12.75 12.70 12.80 12.55 13.05 4,353,000 12.789 -3.04%
1997-10-08 0 13.15 13.10 13.20 13.05 13.25 4,606,291 60,458,456 13.125 13.15 13.10 13.20 13.05 13.25 4,606,291 13.125 -0.75%
1997-10-07 0 13.25 13.25 13.30 13.15 13.35 616,000 8,158,850 13.245 13.25 13.25 13.30 13.15 13.35 616,000 13.245 0.00%
1997-10-06 0 13.25 13.25 13.30 13.20 13.55 6,803,260 90,913,828 13.363 13.25 13.25 13.30 13.20 13.55 6,803,260 13.363 -1.12%
1997-10-03 0 13.40 13.35 13.40 13.20 13.65 1,868,000 24,942,060 13.352 13.40 13.35 13.40 13.20 13.65 1,868,000 13.352 1.90%
1997-09-30 0 13.15 13.15 13.20 13.10 13.30 1,935,101 25,479,385 13.167 13.15 13.15 13.20 13.10 13.30 1,935,101 13.167 -0.38%
1997-09-29 0 13.20 13.15 13.20 13.15 13.30 895,000 11,834,850 13.223 13.20 13.15 13.20 13.15 13.30 895,000 13.223 0.00%
1997-09-26 0 13.20 13.20 13.25 13.20 13.30 1,155,000 15,300,200 13.247 13.20 13.20 13.25 13.20 13.30 1,155,000 13.247 0.00%
1997-09-25 0 13.20 13.10 13.20 13.00 13.30 1,066,666 14,100,725 13.219 13.20 13.10 13.20 13.00 13.30 1,066,666 13.219 1.77%
1997-09-24 0 13.25 13.20 13.25 13.10 13.50 895,000 11,839,100 13.228 12.97 12.92 12.97 12.82 13.21 914,322 12.949 0.00%
1997-09-23 0 13.25 13.25 13.30 13.05 13.50 1,467,537 19,535,631 13.312 12.97 12.97 13.02 12.77 13.21 1,499,219 13.031 0.38%
1997-09-22 0 13.20 13.20 13.25 13.10 13.75 2,756,600 36,947,180 13.403 12.92 12.92 12.97 12.82 13.46 2,816,110 13.120 -4.00%
1997-09-19 0 13.75 13.75 13.80 13.75 14.05 1,789,000 24,820,220 13.874 13.46 13.46 13.51 13.46 13.75 1,827,621 13.581 0.00%
1997-09-18 0 13.75 13.75 13.90 13.65 14.00 1,238,000 17,034,550 13.760 13.46 13.46 13.61 13.36 13.70 1,264,726 13.469 -1.08%
1997-09-16 0 13.90 13.85 13.90 13.85 14.15 936,000 13,043,400 13.935 13.61 13.56 13.61 13.56 13.85 956,207 13.641 -0.71%
1997-09-15 0 14.00 14.00 14.05 13.95 14.20 1,056,414 14,801,639 14.011 13.70 13.70 13.75 13.66 13.90 1,079,220 13.715 0.72%
1997-09-12 0 13.90 13.90 14.00 13.60 14.00 1,574,000 21,577,800 13.709 13.61 13.61 13.70 13.31 13.70 1,607,980 13.419 1.46%
1997-09-11 0 13.70 13.70 13.80 13.60 13.90 1,589,000 21,932,793 13.803 13.41 13.41 13.51 13.31 13.61 1,623,304 13.511 -2.14%
1997-09-10 0 14.00 13.95 14.00 13.95 14.60 1,774,009 25,087,223 14.142 13.70 13.66 13.70 13.66 14.29 1,812,307 13.843 -2.78%
1997-09-09 0 14.40 14.40 14.45 13.75 14.40 2,051,528 28,938,024 14.106 14.10 14.10 14.14 13.46 14.10 2,095,817 13.808 5.11%
1997-09-08 0 13.70 13.70 13.75 13.60 14.20 2,868,889 40,114,029 13.982 13.41 13.41 13.46 13.31 13.90 2,930,823 13.687 -1.08%
1997-09-05 0 13.85 13.75 13.85 12.90 14.05 5,624,000 75,894,460 13.495 13.56 13.46 13.56 12.63 13.75 5,745,412 13.210 6.95%
1997-09-04 0 12.95 12.90 13.05 12.80 14.35 9,136,000 123,604,196 13.529 12.68 12.63 12.77 12.53 14.05 9,333,231 13.243 -10.07%
1997-09-03 0 14.40 14.35 14.40 13.80 14.50 6,422,300 91,891,975 14.308 14.10 14.05 14.10 13.51 14.19 6,560,946 14.006 12.50%
1997-09-02 0 12.80 12.75 12.85 12.20 13.90 5,321,000 69,064,900 12.980 12.53 12.48 12.58 11.94 13.61 5,435,871 12.705 -3.76%
1997-09-01 0 13.30 13.00 13.30 13.00 14.90 3,888,000 56,254,490 14.469 13.02 12.73 13.02 12.73 14.59 3,971,935 14.163 -7.64%
1997-08-29 0 14.40 14.35 14.45 14.00 15.20 11,460,000 164,227,231 14.331 14.10 14.05 14.14 13.70 14.88 11,707,402 14.028 -6.49%
1997-08-28 0 15.40 15.20 15.50 15.00 16.30 6,347,173 100,792,600 15.880 15.07 14.88 15.17 14.68 15.96 6,484,198 15.544 -5.52%
1997-08-27 0 16.30 16.25 16.30 15.85 16.40 3,174,640 51,154,848 16.114 15.96 15.91 15.96 15.52 16.05 3,243,175 15.773 0.93%
1997-08-26 0 16.15 16.15 16.20 16.00 16.70 4,822,400 78,464,850 16.271 15.81 15.81 15.86 15.66 16.35 4,926,507 15.927 1.25%
1997-08-25 0 15.95 15.85 15.95 15.90 16.35 3,471,000 56,198,250 16.191 15.61 15.52 15.61 15.56 16.00 3,545,933 15.849 -1.85%
1997-08-22 0 16.25 16.25 16.30 16.00 16.75 5,176,393 84,444,638 16.313 15.91 15.91 15.96 15.66 16.40 5,288,142 15.969 -0.91%
1997-08-21 0 16.40 16.40 16.45 16.30 17.20 7,015,212 116,589,438 16.620 16.05 16.05 16.10 15.96 16.84 7,166,658 16.268 2.82%
1997-08-20 0 15.95 15.85 15.95 15.75 16.30 11,667,432 186,727,525 16.004 15.61 15.52 15.61 15.42 15.96 11,919,312 15.666 0.95%
1997-08-19 0 15.80 15.65 15.70 15.70 17.10 6,449,433 105,724,197 16.393 15.47 15.32 15.37 15.37 16.74 6,588,665 16.046 -10.23%
1997-08-15 0 17.60 17.50 17.60 17.60 18.50 1,876,829 33,522,275 17.861 17.23 17.13 17.23 17.23 18.11 1,917,347 17.484 -4.35%
1997-08-14 0 18.40 18.20 18.40 18.00 18.45 748,629 13,692,133 18.290 18.01 17.82 18.01 17.62 18.06 764,791 17.903 1.38%
1997-08-13 0 18.15 18.10 18.15 17.90 18.20 841,652 15,234,106 18.100 17.77 17.72 17.77 17.52 17.82 859,822 17.718 -0.55%
1997-08-12 0 18.25 18.15 18.25 17.95 18.50 1,664,033 30,234,172 18.169 17.86 17.77 17.86 17.57 18.11 1,699,957 17.785 1.67%
1997-08-11 0 17.95 17.70 17.95 17.65 18.20 1,742,665 31,125,585 17.861 17.57 17.33 17.57 17.28 17.82 1,780,286 17.483 -2.71%
1997-08-08 0 18.45 18.50 18.55 18.25 18.85 3,234,228 59,864,041 18.510 18.06 18.11 18.16 17.86 18.45 3,304,049 18.118 -1.07%
1997-08-07 0 18.65 18.65 18.70 17.80 18.85 5,713,342 106,500,557 18.641 18.26 18.26 18.30 17.42 18.45 5,836,683 18.247 5.37%
1997-08-06 0 17.70 17.70 17.80 17.10 17.70 1,467,199 25,626,743 17.466 17.33 17.33 17.42 16.74 17.33 1,498,873 17.097 3.51%
1997-08-05 0 17.10 17.10 17.15 16.90 17.40 2,144,820 36,875,948 17.193 16.74 16.74 16.79 16.54 17.03 2,191,123 16.830 1.18%
1997-08-04 0 16.90 16.90 16.95 16.80 17.35 443,984 7,583,472 17.081 16.54 16.54 16.59 16.44 16.98 453,569 16.720 -2.59%
1997-08-01 0 17.35 17.20 17.35 17.05 17.40 1,968,835 33,930,775 17.234 16.98 16.84 16.98 16.69 17.03 2,011,339 16.870 1.46%
1997-07-31 0 17.10 17.00 17.10 16.95 17.15 1,593,968 27,184,209 17.054 16.74 16.64 16.74 16.59 16.79 1,628,379 16.694 0.59%
1997-07-30 0 17.00 16.95 17.00 16.75 17.00 880,184 14,861,089 16.884 16.64 16.59 16.64 16.40 16.64 899,186 16.527 1.49%
1997-07-29 0 16.75 16.65 16.75 16.40 16.75 372,195 6,223,747 16.722 16.40 16.30 16.40 16.05 16.40 380,230 16.368 1.21%
1997-07-28 0 16.55 16.55 16.65 16.50 17.00 951,206 15,836,729 16.649 16.20 16.20 16.30 16.15 16.64 971,741 16.297 -2.36%
1997-07-25 0 16.95 16.95 17.00 16.65 17.00 2,049,000 34,384,745 16.781 16.59 16.59 16.64 16.30 16.64 2,093,234 16.427 2.11%
1997-07-24 0 16.60 16.50 16.65 16.30 16.80 1,505,000 24,935,074 16.568 16.25 16.15 16.30 15.96 16.44 1,537,490 16.218 2.47%
1997-07-23 0 16.20 16.20 16.30 16.15 16.35 812,293 13,173,979 16.218 15.86 15.86 15.96 15.81 16.00 829,829 15.876 -0.31%
1997-07-22 0 16.25 16.20 16.25 16.15 16.50 617,377 10,065,157 16.303 15.91 15.86 15.91 15.81 16.15 630,705 15.959 -1.81%
1997-07-21 0 16.55 16.45 16.55 16.30 16.60 837,000 13,767,570 16.449 16.20 16.10 16.20 15.96 16.25 855,069 16.101 -0.30%
1997-07-18 0 16.60 16.60 16.65 16.60 17.15 970,041 16,301,276 16.805 16.25 16.25 16.30 16.25 16.79 990,983 16.450 -3.49%
1997-07-17 0 17.20 17.15 17.20 17.10 17.30 1,836,145 31,539,586 17.177 16.84 16.79 16.84 16.74 16.93 1,875,784 16.814 0.88%
1997-07-16 0 17.05 17.05 17.15 16.80 17.40 2,031,600 34,697,120 17.079 16.69 16.69 16.79 16.44 17.03 2,075,459 16.718 -2.01%
1997-07-15 0 17.40 17.35 17.40 17.20 17.65 2,261,846 39,510,060 17.468 17.03 16.98 17.03 16.84 17.28 2,310,675 17.099 0.87%
1997-07-14 0 17.25 17.20 17.25 16.70 17.50 4,234,250 72,923,125 17.222 16.89 16.84 16.89 16.35 17.13 4,325,660 16.858 4.23%
1997-07-11 0 16.55 16.55 16.70 16.50 16.90 3,119,776 52,017,644 16.674 16.20 16.20 16.35 16.15 16.54 3,187,127 16.321 0.91%
1997-07-10 0 16.40 16.35 16.45 16.20 16.45 1,851,329 30,239,382 16.334 16.05 16.00 16.10 15.86 16.10 1,891,296 15.989 1.23%
1997-07-09 0 16.20 16.20 16.30 16.00 16.40 1,482,280 24,077,602 16.244 15.86 15.86 15.96 15.66 16.05 1,514,280 15.900 0.00%
1997-07-08 0 16.20 16.20 16.25 16.15 16.30 1,156,513 18,761,211 16.222 15.86 15.86 15.91 15.81 15.96 1,181,480 15.879 -0.61%
1997-07-07 0 16.30 16.30 16.35 16.25 16.85 1,414,530 23,345,382 16.504 15.96 15.96 16.00 15.91 16.49 1,445,067 16.155 0.31%
1997-07-04 0 16.25 16.25 16.35 16.05 16.60 2,327,273 37,901,218 16.286 15.91 15.91 16.00 15.71 16.25 2,377,515 15.942 1.56%
1997-07-03 0 16.00 16.00 16.10 15.95 16.05 1,679,591 26,890,343 16.010 15.66 15.66 15.76 15.61 15.71 1,715,850 15.672 0.31%
1997-06-27 0 15.95 15.90 16.00 15.60 15.95 1,102,282 17,418,249 15.802 15.61 15.56 15.66 15.27 15.61 1,126,078 15.468 2.57%
1997-06-26 0 15.55 15.55 15.60 15.55 16.15 2,904,496 46,167,846 15.895 15.22 15.22 15.27 15.22 15.81 2,967,199 15.559 -3.12%
1997-06-25 0 16.05 16.00 16.05 15.95 16.60 2,049,894 32,976,621 16.087 15.71 15.66 15.71 15.61 16.25 2,094,148 15.747 0.31%
1997-06-24 0 16.00 15.95 16.00 15.95 16.40 2,700,640 43,611,656 16.149 15.66 15.61 15.66 15.61 16.05 2,758,942 15.807 -5.33%
1997-06-23 0 16.90 16.85 16.90 16.40 17.10 1,878,280 31,303,835 16.666 16.54 16.49 16.54 16.05 16.74 1,918,829 16.314 2.42%
1997-06-20 0 16.50 16.45 16.50 15.95 16.50 2,352,703 37,954,298 16.132 16.15 16.10 16.15 15.61 16.15 2,403,494 15.791 3.13%
1997-06-19 0 16.00 15.95 16.00 15.80 16.00 1,372,616 21,825,136 15.900 15.66 15.61 15.66 15.47 15.66 1,402,248 15.564 0.63%
1997-06-18 0 15.90 15.90 15.95 15.65 16.00 1,507,739 23,865,707 15.829 15.56 15.56 15.61 15.32 15.66 1,540,288 15.494 0.95%
1997-06-17 0 15.75 15.75 15.80 15.50 15.95 1,016,267 15,999,952 15.744 15.42 15.42 15.47 15.17 15.61 1,038,206 15.411 0.96%
1997-06-16 0 15.60 15.60 15.80 15.00 15.80 1,375,184 21,166,960 15.392 15.27 15.27 15.47 14.68 15.47 1,404,872 15.067 2.63%
1997-06-13 0 15.20 15.20 15.25 14.60 15.50 3,421,620 51,285,864 14.989 14.88 14.88 14.93 14.29 15.17 3,495,487 14.672 -1.94%
1997-06-12 0 15.50 15.20 15.50 15.10 16.50 4,621,937 72,184,304 15.618 15.17 14.88 15.17 14.78 16.15 4,721,717 15.288 -6.63%
1997-06-11 0 16.60 16.50 16.60 15.75 16.80 3,901,349 64,398,513 16.507 16.25 16.15 16.25 15.42 16.44 3,985,572 16.158 -0.60%
1997-06-10 0 16.70 16.60 16.70 16.65 18.90 11,001,919 196,588,741 17.869 16.35 16.25 16.35 16.30 18.50 11,239,432 17.491 1.21%
1997-06-06 0 16.50 16.60 16.70 14.80 16.60 9,892,598 153,726,042 15.540 16.15 16.25 16.35 14.49 16.25 10,106,162 15.211 12.63%
1997-06-05 0 14.65 14.65 14.70 14.50 14.70 2,553,532 37,166,510 14.555 14.34 14.34 14.39 14.19 14.39 2,608,658 14.247 0.69%
1997-06-04 0 14.55 14.50 14.60 14.10 14.60 5,102,077 72,860,270 14.281 14.24 14.19 14.29 13.80 14.29 5,212,222 13.979 3.19%
1997-06-03 0 14.10 14.10 14.15 13.85 14.35 7,989,270 112,697,055 14.106 13.80 13.80 13.85 13.56 14.05 8,161,745 13.808 2.17%
1997-06-02 0 13.80 13.75 13.85 13.70 13.85 9,815,755 135,047,430 13.758 13.51 13.46 13.56 13.41 13.56 10,027,660 13.467 2.07%
1997-05-30 0 13.80 13.80 13.85 13.70 13.85 2,172,400 29,921,608 13.774 13.23 13.23 13.28 13.14 13.28 2,265,260 13.209 -1.43%
1997-05-29 0 14.00 14.00 14.05 13.75 14.10 3,510,995 48,957,816 13.944 13.43 13.43 13.47 13.19 13.52 3,661,074 13.373 1.82%
1997-05-28 0 13.75 13.75 13.80 13.30 14.00 1,728,763 23,736,566 13.730 13.19 13.19 13.23 12.75 13.43 1,802,660 13.168 3.38%
1997-05-27 0 13.30 13.30 13.35 13.30 13.50 1,145,866 15,353,003 13.399 12.75 12.75 12.80 12.75 12.95 1,194,847 12.849 0.76%
1997-05-26 0 13.20 13.15 13.20 12.80 13.30 1,430,000 18,718,580 13.090 12.66 12.61 12.66 12.28 12.75 1,491,126 12.553 3.53%
1997-05-23 0 12.75 12.75 12.80 12.55 12.80 876,400 11,100,640 12.666 12.23 12.23 12.28 12.04 12.28 913,862 12.147 2.00%
1997-05-22 0 12.50 12.50 12.55 12.30 12.60 654,000 8,142,200 12.450 11.99 11.99 12.04 11.80 12.08 681,956 11.939 1.63%
1997-05-21 0 12.30 12.35 12.45 12.30 12.70 2,834,748 35,331,256 12.464 11.80 11.84 11.94 11.80 12.18 2,955,921 11.953 -0.81%
1997-05-20 0 12.40 12.30 12.40 12.40 12.55 435,000 5,421,466 12.463 11.89 11.80 11.89 11.89 12.04 453,594 11.952 -0.80%
1997-05-19 0 12.50 12.45 12.55 12.45 12.55 535,479 6,684,756 12.484 11.99 11.94 12.04 11.94 12.04 558,368 11.972 -0.79%
1997-05-16 0 12.60 12.60 12.65 12.55 12.70 1,341,000 16,916,250 12.615 12.08 12.08 12.13 12.04 12.18 1,398,322 12.098 -0.40%
1997-05-15 0 12.65 12.65 12.70 12.60 12.75 1,941,777 24,598,657 12.668 12.13 12.13 12.18 12.08 12.23 2,024,779 12.149 -0.39%
1997-05-14 0 12.70 12.70 12.75 12.55 12.75 656,000 8,273,140 12.612 12.18 12.18 12.23 12.04 12.23 684,041 12.095 1.20%
1997-05-13 0 12.55 12.55 12.65 12.40 12.65 1,191,400 14,927,497 12.529 12.04 12.04 12.13 11.89 12.13 1,242,327 12.016 1.21%
1997-05-12 0 12.40 12.35 12.40 12.25 12.45 2,486,010 30,675,870 12.339 11.89 11.84 11.89 11.75 11.94 2,592,276 11.834 2.48%
1997-05-09 0 12.10 12.10 12.15 11.95 12.15 3,456,832 41,788,431 12.089 11.60 11.60 11.65 11.46 11.65 3,604,596 11.593 1.26%
1997-05-08 0 11.95 11.90 11.95 11.90 12.10 2,459,400 29,535,700 12.009 11.46 11.41 11.46 11.41 11.60 2,564,528 11.517 -2.05%
1997-05-07 0 12.20 12.20 12.25 12.20 12.45 2,070,894 25,492,854 12.310 11.70 11.70 11.75 11.70 11.94 2,159,415 11.805 -2.01%
1997-05-06 0 12.45 12.35 12.45 12.35 12.75 2,886,725 35,930,071 12.447 11.94 11.84 11.94 11.84 12.23 3,010,119 11.936 1.63%
1997-05-05 0 12.25 12.20 12.25 12.10 12.45 2,691,000 33,043,450 12.279 11.75 11.70 11.75 11.60 11.94 2,806,028 11.776 2.08%
1997-05-02 0 12.00 11.90 12.00 11.80 12.00 889,000 10,599,040 11.922 11.51 11.41 11.51 11.32 11.51 927,001 11.434 0.84%
1997-05-01 0 11.90 11.85 11.90 11.85 12.00 1,121,000 13,384,600 11.940 11.41 11.36 11.41 11.36 11.51 1,168,918 11.450 0.00%
1997-04-30 0 11.90 11.90 11.95 11.80 12.10 692,033 8,259,344 11.935 11.41 11.41 11.46 11.32 11.60 721,614 11.446 0.00%
1997-04-29 0 11.90 11.85 11.90 11.85 12.20 646,397 7,780,829 12.037 11.41 11.36 11.41 11.36 11.70 674,028 11.544 -1.65%
1997-04-28 0 12.10 12.10 12.15 11.90 12.25 2,240,879 27,165,396 12.123 11.60 11.60 11.65 11.41 11.75 2,336,666 11.626 1.26%
1997-04-25 0 11.95 11.95 12.15 11.70 12.15 5,299,817 62,271,196 11.750 11.46 11.46 11.65 11.22 11.65 5,526,360 11.268 1.27%
1997-04-24 0 11.80 11.70 11.80 11.70 11.85 9,757,000 114,478,900 11.733 11.32 11.22 11.32 11.22 11.36 10,174,067 11.252 -1.26%
1997-04-23 0 11.95 11.95 12.00 11.95 12.10 1,347,000 16,224,100 12.045 11.46 11.46 11.51 11.46 11.60 1,404,578 11.551 -1.24%
1997-04-22 0 12.10 12.10 12.15 12.10 12.20 617,000 7,502,100 12.159 11.60 11.60 11.65 11.60 11.70 643,374 11.661 -1.22%
1997-04-21 0 12.25 12.20 12.25 12.20 12.25 180,150 2,203,896 12.234 11.75 11.70 11.75 11.70 11.75 187,851 11.732 0.00%
1997-04-18 0 12.25 12.20 12.25 12.20 12.35 572,000 7,008,350 12.252 11.75 11.70 11.75 11.70 11.84 596,450 11.750 -0.81%
1997-04-17 0 12.35 12.30 12.40 12.35 12.40 896,120 11,079,990 12.364 11.84 11.80 11.89 11.84 11.89 934,425 11.858 0.00%
1997-04-16 0 12.35 12.35 12.40 12.15 12.40 788,466 9,693,115 12.294 11.84 11.84 11.89 11.65 11.89 822,169 11.790 2.49%
1997-04-15 0 12.05 12.00 12.05 12.05 12.10 192,000 2,314,950 12.057 11.56 11.51 11.56 11.56 11.60 200,207 11.563 0.00%
1997-04-14 0 12.05 12.05 12.10 11.90 12.10 585,000 7,045,790 12.044 11.56 11.56 11.60 11.41 11.60 610,006 11.550 0.00%
1997-04-11 0 12.05 12.05 12.10 12.05 12.10 684,550 8,276,886 12.091 11.56 11.56 11.60 11.56 11.60 713,811 11.595 -0.41%
1997-04-10 0 12.10 12.10 12.15 12.10 12.20 452,185 5,493,758 12.149 11.60 11.60 11.65 11.60 11.70 471,514 11.651 -0.82%
1997-04-09 0 12.20 12.20 12.25 12.15 12.30 491,100 5,992,888 12.203 11.70 11.70 11.75 11.65 11.80 512,092 11.703 -1.21%
1997-04-08 0 12.35 12.30 12.35 12.00 12.35 415,680 5,052,356 12.154 11.84 11.80 11.84 11.51 11.84 433,448 11.656 3.78%
1997-04-07 0 11.90 11.90 11.95 11.70 11.90 182,000 2,155,800 11.845 11.41 11.41 11.46 11.22 11.41 189,780 11.359 2.15%
1997-04-04 0 11.65 11.60 11.70 11.60 11.65 457,666 5,319,759 11.624 11.17 11.12 11.22 11.12 11.17 477,229 11.147 0.43%
1997-04-03 0 11.60 11.60 11.65 11.45 11.80 904,898 10,510,430 11.615 11.12 11.12 11.17 10.98 11.32 943,578 11.139 -0.43%
1997-04-02 0 11.65 11.65 11.75 11.65 11.75 817,937 9,569,588 11.700 11.17 11.17 11.27 11.17 11.27 852,900 11.220 0.00%
1997-04-01 0 11.65 11.60 11.65 11.60 12.05 1,517,000 17,808,500 11.739 11.17 11.12 11.17 11.12 11.56 1,581,845 11.258 -5.67%
1997-03-27 0 12.35 12.30 12.35 12.15 12.35 378,000 4,643,400 12.284 11.84 11.80 11.84 11.65 11.84 394,158 11.781 0.41%
1997-03-26 0 12.30 12.30 12.35 12.10 12.35 631,759 7,721,432 12.222 11.80 11.80 11.84 11.60 11.84 658,764 11.721 1.23%
1997-03-25 0 12.15 12.15 12.20 12.10 12.40 1,646,000 20,256,550 12.307 11.65 11.65 11.70 11.60 11.89 1,716,359 11.802 0.00%
1997-03-24 0 12.15 12.10 12.15 12.10 12.25 2,568,503 31,266,858 12.173 11.65 11.60 11.65 11.60 11.75 2,678,295 11.674 -0.82%
1997-03-21 0 12.25 12.20 12.25 12.25 12.40 1,246,000 15,352,100 12.321 11.75 11.70 11.75 11.75 11.89 1,299,261 11.816 -2.00%
1997-03-20 0 12.50 12.40 12.50 12.45 12.65 1,385,000 17,405,100 12.567 11.99 11.89 11.99 11.94 12.13 1,444,202 12.052 0.00%
1997-03-19 0 12.50 12.70 12.85 12.50 13.05 1,497,760 19,396,602 12.950 11.99 12.18 12.32 11.99 12.52 1,561,782 12.420 -5.30%
1997-03-18 0 13.20 13.15 13.20 13.10 13.45 1,474,333 19,544,746 13.257 12.66 12.61 12.66 12.56 12.90 1,537,354 12.713 -2.22%
1997-03-17 0 13.50 13.45 13.50 13.30 13.50 1,091,000 14,635,300 13.415 12.95 12.90 12.95 12.75 12.95 1,137,635 12.865 0.00%
1997-03-14 0 13.50 13.45 13.50 13.30 13.50 2,234,680 29,943,872 13.400 12.95 12.90 12.95 12.75 12.95 2,330,202 12.850 -2.17%
1997-03-13 0 13.80 13.70 13.80 13.50 13.90 732,080 10,029,842 13.701 13.23 13.14 13.23 12.95 13.33 763,373 13.139 -1.43%
1997-03-12 0 14.00 13.70 14.00 13.70 14.00 1,142,503 15,767,749 13.801 13.43 13.14 13.43 13.14 13.43 1,191,340 13.235 0.36%
1997-03-11 0 13.95 13.85 13.95 13.90 14.20 1,057,836 14,842,918 14.031 13.38 13.28 13.38 13.33 13.62 1,103,054 13.456 -1.41%
1997-03-10 0 14.15 14.15 14.20 14.15 14.25 1,299,365 18,445,186 14.196 13.57 13.57 13.62 13.57 13.67 1,354,907 13.614 -0.35%
1997-03-07 0 14.20 14.20 14.25 14.10 14.30 2,231,753 31,724,669 14.215 13.62 13.62 13.67 13.52 13.71 2,327,150 13.632 0.71%
1997-03-06 0 14.10 14.00 14.10 13.85 14.80 2,898,522 41,591,793 14.349 13.52 13.43 13.52 13.28 14.19 3,022,421 13.761 1.81%
1997-03-05 1 13.85 - - - - 0 0 - 13.28 - - - - 0 - 0.00%
1997-03-04 0 13.85 13.80 13.85 13.80 14.10 471,333 6,576,829 13.954 13.28 13.23 13.28 13.23 13.52 491,480 13.382 -1.07%
1997-03-03 0 14.00 13.95 14.00 13.90 14.10 1,135,000 15,976,442 14.076 13.43 13.38 13.43 13.33 13.52 1,183,516 13.499 -1.06%
1997-02-28 0 14.15 14.15 14.20 14.05 14.20 1,778,347 25,161,205 14.149 13.57 13.57 13.62 13.47 13.62 1,854,363 13.569 0.35%
1997-02-27 0 14.10 14.05 14.20 13.75 14.10 2,344,421 32,656,680 13.930 13.52 13.47 13.62 13.19 13.52 2,444,634 13.359 1.81%
1997-02-26 0 13.85 13.85 13.90 13.60 13.85 1,684,650 23,218,573 13.782 13.28 13.28 13.33 13.04 13.28 1,756,661 13.217 1.47%
1997-02-25 0 13.65 13.55 13.65 13.30 13.65 716,131 9,648,172 13.473 13.09 12.99 13.09 12.75 13.09 746,742 12.920 2.25%
1997-02-24 0 13.35 13.35 13.40 13.35 13.40 521,000 6,962,370 13.364 12.80 12.80 12.85 12.80 12.85 543,270 12.816 -0.74%
1997-02-21 0 13.45 13.40 13.50 13.30 13.50 1,533,772 20,489,629 13.359 12.90 12.85 12.95 12.75 12.95 1,599,334 12.811 0.37%
1997-02-20 0 13.40 13.35 13.40 13.35 13.60 1,377,045 18,540,902 13.464 12.85 12.80 12.85 12.80 13.04 1,435,907 12.912 -0.74%
1997-02-19 0 13.50 13.40 13.50 13.40 13.65 900,929 12,149,477 13.486 12.95 12.85 12.95 12.85 13.09 939,440 12.933 -0.74%
1997-02-18 0 13.60 13.60 13.65 13.40 13.60 1,484,229 19,988,673 13.467 13.04 13.04 13.09 12.85 13.04 1,547,673 12.915 0.37%
1997-02-17 0 13.55 13.50 13.55 13.50 13.55 860,000 11,631,250 13.525 12.99 12.95 12.99 12.95 12.99 896,761 12.970 0.00%
1997-02-14 0 13.55 13.55 13.60 13.50 13.65 1,796,261 24,370,597 13.567 12.99 12.99 13.04 12.95 13.09 1,873,043 13.011 -1.09%
1997-02-13 0 13.70 13.70 13.75 13.60 14.00 2,137,186 29,492,011 13.800 13.14 13.14 13.19 13.04 13.43 2,228,541 13.234 -1.44%
1997-02-12 0 13.90 13.90 13.95 13.60 13.90 1,313,443 18,136,140 13.808 13.33 13.33 13.38 13.04 13.33 1,369,587 13.242 0.72%
1997-02-11 0 13.80 13.80 13.85 13.65 13.80 1,658,645 22,810,236 13.752 13.23 13.23 13.28 13.09 13.23 1,729,545 13.189 0.00%
1997-02-10 0 13.80 13.70 13.80 13.50 13.85 1,718,579 23,612,561 13.740 13.23 13.14 13.23 12.95 13.28 1,792,040 13.176 2.22%
1997-02-05 1 13.50 - - - - 0 0 - 12.95 - - - - 0 - 0.00%
1997-02-04 0 13.50 13.50 13.60 13.50 13.85 878,200 11,922,780 13.576 12.95 12.95 13.04 12.95 13.28 915,739 13.020 -1.82%
1997-02-03 0 13.75 13.70 13.75 13.75 13.85 1,377,000 18,991,890 13.792 13.19 13.14 13.19 13.19 13.28 1,435,860 13.227 -0.36%
1997-01-31 0 13.80 13.80 13.85 13.75 13.90 1,024,500 14,142,350 13.804 13.23 13.23 13.28 13.19 13.33 1,068,293 13.238 -0.36%
1997-01-30 0 13.85 13.85 13.90 13.80 13.95 632,600 8,771,920 13.867 13.28 13.28 13.33 13.23 13.38 659,641 13.298 0.36%
1997-01-29 0 13.80 13.80 13.85 13.75 13.85 1,437,589 19,830,682 13.794 13.23 13.23 13.28 13.19 13.28 1,499,039 13.229 -0.72%
1997-01-28 0 13.90 13.80 13.90 13.60 13.90 1,500,880 20,766,584 13.836 13.33 13.23 13.33 13.04 13.33 1,565,036 13.269 2.21%
1997-01-27 0 13.60 13.55 13.65 13.45 13.80 2,877,428 39,149,389 13.606 13.04 12.99 13.09 12.90 13.23 3,000,425 13.048 -2.16%
1997-01-24 0 13.90 13.85 13.90 13.75 13.90 1,728,747 23,925,427 13.840 13.33 13.28 13.33 13.19 13.33 1,802,643 13.272 -0.36%
1997-01-23 0 13.95 13.95 14.00 13.80 13.95 2,249,611 31,265,410 13.898 13.38 13.38 13.43 13.23 13.38 2,345,772 13.328 0.36%
1997-01-22 0 13.90 13.85 13.95 13.75 13.90 2,088,558 28,828,133 13.803 13.33 13.28 13.38 13.19 13.33 2,177,834 13.237 0.72%
1997-01-21 0 13.80 13.75 13.80 13.70 13.80 2,290,851 31,574,555 13.783 13.23 13.19 13.23 13.14 13.23 2,388,774 13.218 0.00%
1997-01-20 0 13.80 13.80 13.85 13.80 14.10 2,101,055 29,242,787 13.918 13.23 13.23 13.28 13.23 13.52 2,190,866 13.348 0.00%
1997-01-17 0 13.80 13.80 13.85 13.70 13.95 2,332,514 32,182,976 13.798 13.23 13.23 13.28 13.14 13.38 2,432,218 13.232 1.10%
1997-01-16 0 13.65 13.65 13.70 13.50 13.70 1,923,089 26,180,928 13.614 13.09 13.09 13.14 12.95 13.14 2,005,292 13.056 0.37%
1997-01-15 0 13.60 13.65 13.70 13.40 13.70 2,904,178 39,143,937 13.479 13.04 13.09 13.14 12.85 13.14 3,028,318 12.926 2.64%
1997-01-14 0 13.25 13.20 13.25 13.05 13.30 2,181,000 28,750,800 13.182 12.71 12.66 12.71 12.52 12.75 2,274,228 12.642 0.38%
1997-01-13 0 13.20 13.15 13.20 13.20 13.40 1,620,800 21,542,450 13.291 12.66 12.61 12.66 12.66 12.85 1,690,082 12.746 -1.12%
1997-01-10 0 13.35 13.35 13.40 13.30 13.65 1,491,600 20,016,350 13.419 12.80 12.80 12.85 12.75 13.09 1,555,359 12.869 0.00%
1997-01-09 0 13.35 13.45 13.50 13.25 13.80 1,286,200 17,403,310 13.531 12.80 12.90 12.95 12.71 13.23 1,341,179 12.976 -4.30%
1997-01-08 0 13.95 13.95 14.00 13.70 14.05 3,564,740 49,700,761 13.942 13.38 13.38 13.43 13.14 13.47 3,717,116 13.371 2.57%
1997-01-07 0 13.60 13.65 13.70 13.40 13.75 3,295,480 44,707,526 13.566 13.04 13.09 13.14 12.85 13.19 3,436,347 13.010 0.74%
1997-01-06 0 13.50 13.45 13.50 13.00 13.50 2,269,391 30,383,898 13.389 12.95 12.90 12.95 12.47 12.95 2,366,397 12.840 3.85%
1997-01-03 0 13.00 13.00 13.05 13.00 13.15 1,154,000 15,044,350 13.037 12.47 12.47 12.52 12.47 12.61 1,203,328 12.502 -1.14%
1997-01-02 0 13.15 13.15 13.20 13.00 13.25 1,213,149 15,954,657 13.151 12.61 12.61 12.66 12.47 12.71 1,265,006 12.612 -0.75%
1996-12-31 0 13.25 13.20 13.30 13.15 13.30 534,000 7,063,650 13.228 12.71 12.66 12.75 12.61 12.75 556,826 12.686 -0.38%
1996-12-30 0 13.30 13.20 13.30 13.15 13.55 1,687,395 22,396,836 13.273 12.75 12.66 12.75 12.61 12.99 1,759,523 12.729 -0.37%
1996-12-27 0 13.35 13.35 13.40 12.95 13.45 1,916,363 25,198,053 13.149 12.80 12.80 12.85 12.42 12.90 1,998,279 12.610 3.49%
1996-12-24 0 12.90 12.85 12.90 12.85 12.95 1,190,200 15,343,810 12.892 12.37 12.32 12.37 12.32 12.42 1,241,076 12.363 0.39%
1996-12-23 0 12.85 12.85 12.90 12.80 12.90 2,211,940 28,462,476 12.868 12.32 12.32 12.37 12.28 12.37 2,306,490 12.340 0.78%
1996-12-20 0 12.75 12.70 12.80 12.65 12.90 2,082,796 26,623,450 12.783 12.23 12.18 12.28 12.13 12.37 2,171,826 12.259 0.79%
1996-12-19 0 12.65 12.60 12.65 12.55 12.75 4,081,200 51,551,435 12.631 12.13 12.08 12.13 12.04 12.23 4,255,653 12.114 1.61%
1996-12-18 0 12.45 12.45 12.50 12.40 13.50 5,221,161 66,111,422 12.662 11.94 11.94 11.99 11.89 12.95 5,444,342 12.143 -6.04%
1996-12-17 1 13.25 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
1996-12-16 0 13.25 13.30 - 12.80 13.20 739,347 9,536,720 12.899 12.71 12.75 - 12.28 12.66 770,951 12.370 3.52%
1996-12-13 0 12.80 12.80 12.85 12.75 12.85 895,800 11,477,990 12.813 12.28 12.28 12.32 12.23 12.32 934,091 12.288 -1.16%
1996-12-12 0 12.95 12.95 13.00 12.85 13.00 578,924 7,499,142 12.954 12.42 12.42 12.47 12.32 12.47 603,670 12.423 0.00%
1996-12-11 0 12.95 12.90 13.00 12.90 13.45 1,303,347 17,207,342 13.202 12.42 12.37 12.47 12.37 12.90 1,359,059 12.661 -2.63%
1996-12-10 0 13.30 13.25 13.30 13.00 13.40 1,133,563 15,030,756 13.260 12.75 12.71 12.75 12.47 12.85 1,182,018 12.716 3.50%
1996-12-09 0 12.85 12.85 12.90 12.65 13.20 1,678,000 21,725,100 12.947 12.32 12.32 12.37 12.13 12.66 1,749,727 12.416 -2.28%
1996-12-06 0 13.15 13.10 13.15 13.00 13.55 1,027,200 13,641,380 13.280 12.61 12.56 12.61 12.47 12.99 1,071,108 12.736 -3.66%
1996-12-05 0 13.65 13.65 13.70 13.65 13.90 1,191,000 16,414,500 13.782 13.09 13.09 13.14 13.09 13.33 1,241,910 13.217 -2.15%
1996-12-04 0 13.95 13.90 14.00 13.70 14.30 1,425,972 19,947,550 13.989 13.38 13.33 13.43 13.14 13.71 1,486,926 13.415 -2.45%
1996-12-03 0 14.30 14.25 14.30 14.20 14.30 924,880 13,193,154 14.265 13.71 13.67 13.71 13.62 13.71 964,414 13.680 0.00%
1996-12-02 0 14.30 14.30 14.35 14.25 14.60 503,257 7,248,464 14.403 13.71 13.71 13.76 13.67 14.00 524,769 13.813 0.00%
1996-11-29 0 14.30 14.25 14.30 14.15 14.30 2,581,131 36,736,971 14.233 13.71 13.67 13.71 13.57 13.71 2,691,463 13.649 0.70%
1996-11-28 0 14.20 14.25 14.30 14.20 14.70 2,353,763 33,644,420 14.294 13.62 13.67 13.71 13.62 14.10 2,454,376 13.708 -3.40%
1996-11-27 0 14.70 14.60 14.70 14.00 14.70 2,758,027 39,652,121 14.377 14.10 14.00 14.10 13.43 14.10 2,875,920 13.788 6.14%
1996-11-26 0 13.85 13.85 13.90 13.65 14.00 1,696,000 23,519,870 13.868 13.28 13.28 13.33 13.09 13.43 1,768,496 13.299 1.47%
1996-11-25 0 13.65 13.60 13.65 13.45 13.65 1,517,590 20,590,927 13.568 13.09 13.04 13.09 12.90 13.09 1,582,460 13.012 1.11%
1996-11-22 0 13.50 13.45 13.55 13.45 13.60 681,463 9,236,265 13.554 12.95 12.90 12.99 12.90 13.04 710,592 12.998 -0.37%
1996-11-21 0 13.55 13.50 13.60 13.50 13.70 1,961,276 26,628,408 13.577 12.99 12.95 13.04 12.95 13.14 2,045,112 13.021 0.00%
1996-11-20 0 13.55 13.50 13.55 13.50 13.65 1,627,650 22,075,580 13.563 12.99 12.95 12.99 12.95 13.09 1,697,225 13.007 0.37%
1996-11-19 0 13.50 13.40 13.50 13.40 13.50 1,535,797 20,655,809 13.450 12.95 12.85 12.95 12.85 12.95 1,601,445 12.898 0.75%
1996-11-18 0 13.40 13.35 13.40 13.30 13.45 782,960 10,468,816 13.371 12.85 12.80 12.85 12.75 12.90 816,428 12.823 0.75%
1996-11-15 0 13.30 13.25 13.30 13.20 13.40 1,303,329 17,310,059 13.281 12.75 12.71 12.75 12.66 12.85 1,359,040 12.737 0.38%
1996-11-14 0 13.25 13.25 13.30 13.25 13.40 799,066 10,625,621 13.298 12.71 12.71 12.75 12.71 12.85 833,222 12.752 0.00%
1996-11-13 0 13.25 13.20 13.25 13.10 13.40 763,837 10,089,360 13.209 12.71 12.66 12.71 12.56 12.85 796,488 12.667 2.71%
1996-11-12 0 12.90 12.90 13.00 12.90 13.05 307,600 3,993,654 12.983 12.37 12.37 12.47 12.37 12.52 320,748 12.451 -0.39%
1996-11-11 0 12.95 12.95 13.00 12.90 13.15 499,533 6,488,879 12.990 12.42 12.42 12.47 12.37 12.61 520,886 12.457 -1.15%
1996-11-08 0 13.10 13.10 13.15 13.00 13.25 685,101 8,983,238 13.112 12.56 12.56 12.61 12.47 12.71 714,386 12.575 -1.50%
1996-11-07 0 13.30 13.20 13.30 13.20 13.50 2,231,679 29,765,732 13.338 12.75 12.66 12.75 12.66 12.95 2,327,073 12.791 0.38%
1996-11-06 0 13.25 13.20 13.25 12.95 13.25 1,894,880 24,749,482 13.061 12.71 12.66 12.71 12.42 12.71 1,975,877 12.526 2.32%
1996-11-05 0 12.95 12.85 12.95 12.85 12.95 746,560 9,634,038 12.905 12.42 12.32 12.42 12.32 12.42 778,472 12.376 1.17%
1996-11-04 0 12.80 12.75 12.80 12.70 12.85 565,615 7,226,775 12.777 12.28 12.23 12.28 12.18 12.32 589,792 12.253 -0.78%
1996-11-01 0 12.90 12.85 12.90 12.50 12.95 1,629,420 20,860,062 12.802 12.37 12.32 12.37 11.99 12.42 1,699,070 12.277 3.61%
1996-10-31 0 12.45 12.40 12.45 12.20 12.50 1,043,364 12,924,454 12.387 11.94 11.89 11.94 11.70 11.99 1,087,963 11.879 2.47%
1996-10-30 0 12.15 12.15 12.20 12.15 12.35 1,553,479 18,981,739 12.219 11.65 11.65 11.70 11.65 11.84 1,619,883 11.718 -0.82%
1996-10-29 0 12.25 12.20 12.25 12.20 12.40 1,081,000 13,290,950 12.295 11.75 11.70 11.75 11.70 11.89 1,127,208 11.791 -1.61%
1996-10-28 0 12.45 12.45 12.50 12.45 12.50 670,880 8,376,248 12.486 11.94 11.94 11.99 11.94 11.99 699,557 11.974 0.00%
1996-10-25 0 12.45 12.40 12.45 12.40 12.55 1,809,230 22,583,571 12.482 11.94 11.89 11.94 11.89 12.04 1,886,566 11.971 -0.80%
1996-10-24 0 12.55 12.55 12.60 12.40 12.65 1,950,068 24,457,135 12.542 12.04 12.04 12.08 11.89 12.13 2,033,425 12.028 -0.40%
1996-10-23 0 12.60 12.55 12.60 12.50 12.70 1,280,142 16,100,368 12.577 12.08 12.04 12.08 11.99 12.18 1,334,862 12.061 -0.79%
1996-10-22 0 12.70 12.70 12.75 12.60 13.20 1,502,475 19,197,905 12.778 12.18 12.18 12.23 12.08 12.66 1,566,699 12.254 -3.79%
1996-10-18 0 13.20 13.15 13.30 13.15 13.60 1,670,896 22,238,665 13.309 12.66 12.61 12.75 12.61 13.04 1,742,319 12.764 -2.94%
1996-10-17 0 13.60 13.60 13.70 13.30 13.70 2,423,404 32,622,595 13.462 13.04 13.04 13.14 12.75 13.14 2,526,993 12.910 1.12%
1996-10-16 0 13.45 13.45 13.50 13.25 13.95 5,100,284 69,264,202 13.581 12.90 12.90 12.95 12.71 13.38 5,318,298 13.024 1.51%
1996-10-15 0 13.25 13.20 13.25 12.60 13.30 4,635,245 60,050,358 12.955 12.71 12.66 12.71 12.08 12.75 4,833,381 12.424 5.58%
1996-10-14 0 12.55 12.50 12.55 12.25 12.55 2,169,037 26,889,774 12.397 12.04 11.99 12.04 11.75 12.04 2,261,753 11.889 4.15%
1996-10-11 0 12.05 12.05 12.10 12.05 12.20 1,358,151 16,477,115 12.132 11.56 11.56 11.60 11.56 11.70 1,416,206 11.635 -0.82%
1996-10-10 0 12.15 12.15 12.20 12.10 12.25 994,859 12,085,870 12.148 11.65 11.65 11.70 11.60 11.75 1,037,385 11.650 1.25%
1996-10-09 0 12.00 12.00 12.05 11.90 12.05 804,645 9,637,598 11.978 11.51 11.51 11.56 11.41 11.56 839,040 11.486 0.00%
1996-10-08 0 12.25 12.20 12.25 12.15 12.35 1,095,299 13,447,893 12.278 11.51 11.46 11.51 11.41 11.60 1,165,912 11.534 0.41%
1996-10-07 0 12.20 12.10 12.20 12.00 12.30 611,586 7,468,944 12.212 11.46 11.37 11.46 11.27 11.56 651,015 11.473 1.67%
1996-10-04 0 12.00 12.00 12.05 11.95 12.10 1,187,398 14,271,817 12.019 11.27 11.27 11.32 11.23 11.37 1,263,949 11.291 0.00%
1996-10-03 0 12.00 12.00 12.05 11.95 12.10 1,694,376 20,349,033 12.010 11.27 11.27 11.32 11.23 11.37 1,803,611 11.282 -0.83%
1996-10-02 0 12.10 12.05 12.10 12.05 12.15 853,517 10,313,961 12.084 11.37 11.32 11.37 11.32 11.41 908,543 11.352 0.00%
1996-10-01 0 12.10 12.10 12.15 12.05 12.30 970,811 11,788,388 12.143 11.37 11.37 11.41 11.32 11.56 1,033,399 11.407 -1.22%
1996-09-30 0 12.25 12.25 12.30 12.00 12.30 1,489,998 18,243,576 12.244 11.51 11.51 11.56 11.27 11.56 1,586,057 11.502 2.08%
1996-09-27 0 12.00 12.00 12.05 11.90 12.05 4,637,934 55,638,091 11.996 11.27 11.27 11.32 11.18 11.32 4,936,938 11.270 0.84%
1996-09-26 0 11.90 11.85 11.90 11.65 11.95 2,868,007 33,862,204 11.807 11.18 11.13 11.18 10.94 11.23 3,052,905 11.092 2.59%
1996-09-25 0 11.60 11.60 11.70 11.50 11.65 922,401 10,690,962 11.590 10.90 10.90 10.99 10.80 10.94 981,868 10.888 2.20%
1996-09-24 0 11.35 11.35 11.40 11.35 11.70 631,000 7,229,150 11.457 10.66 10.66 10.71 10.66 10.99 671,680 10.763 -2.99%
1996-09-23 0 11.70 11.65 11.70 11.65 11.75 789,159 9,242,527 11.712 10.99 10.94 10.99 10.94 11.04 840,036 11.003 -0.43%
1996-09-20 0 11.75 11.75 11.80 11.70 11.80 1,637,345 19,257,471 11.761 11.04 11.04 11.09 10.99 11.09 1,742,903 11.049 0.43%
1996-09-19 0 11.70 11.65 11.70 11.50 11.85 1,527,909 17,932,328 11.737 10.99 10.94 10.99 10.80 11.13 1,626,412 11.026 0.00%
1996-09-18 0 11.70 11.70 11.75 11.55 11.80 2,178,100 25,480,485 11.699 10.99 10.99 11.04 10.85 11.09 2,318,521 10.990 1.30%
1996-09-17 0 11.55 11.50 11.55 11.45 11.60 1,661,880 19,118,944 11.504 10.85 10.80 10.85 10.76 10.90 1,769,020 10.808 0.87%
1996-09-16 0 11.45 11.45 11.50 11.30 11.45 993,995 11,323,372 11.392 10.76 10.76 10.80 10.62 10.76 1,058,077 10.702 2.69%
1996-09-13 0 11.15 11.15 11.20 11.10 11.20 677,777 7,551,052 11.141 10.47 10.47 10.52 10.43 10.52 721,473 10.466 0.90%
1996-09-12 0 11.05 11.00 11.10 10.95 11.15 640,887 7,105,186 11.087 10.38 10.33 10.43 10.29 10.47 682,205 10.415 0.45%
1996-09-11 0 11.00 10.90 11.00 10.90 11.05 691,100 7,584,810 10.975 10.33 10.24 10.33 10.24 10.38 735,655 10.310 0.92%
1996-09-10 0 10.90 10.90 11.00 10.90 11.45 1,575,941 17,592,913 11.163 10.24 10.24 10.33 10.24 10.76 1,677,541 10.487 -0.46%
1996-09-09 0 10.95 10.90 10.95 10.90 11.10 297,400 3,266,740 10.984 10.29 10.24 10.29 10.24 10.43 316,573 10.319 0.46%
1996-09-06 0 10.90 10.85 10.95 10.80 10.95 484,800 5,285,260 10.902 10.24 10.19 10.29 10.15 10.29 516,055 10.242 -1.36%
1996-09-05 0 11.05 11.00 11.10 10.90 11.05 582,011 6,374,054 10.952 10.38 10.33 10.43 10.24 10.38 619,533 10.288 1.38%
1996-09-04 0 10.90 10.90 11.00 10.70 11.00 878,400 9,543,300 10.864 10.24 10.24 10.33 10.05 10.33 935,030 10.206 1.40%
1996-09-03 0 10.75 10.75 10.80 10.70 11.20 957,600 10,364,580 10.824 10.10 10.10 10.15 10.05 10.52 1,019,336 10.168 -4.44%
1996-09-02 0 11.25 11.20 11.25 10.90 11.25 401,356 4,447,824 11.082 10.57 10.52 10.57 10.24 10.57 427,231 10.411 3.21%
1996-08-30 0 10.90 10.85 10.90 10.85 11.20 928,000 10,269,000 11.066 10.24 10.19 10.24 10.19 10.52 987,828 10.396 -3.96%
1996-08-29 0 11.35 11.35 11.40 11.35 11.45 596,524 6,795,293 11.392 10.66 10.66 10.71 10.66 10.76 634,981 10.702 -0.87%
1996-08-28 0 11.45 11.45 11.50 11.30 11.50 586,800 6,702,800 11.423 10.76 10.76 10.80 10.62 10.80 624,631 10.731 -0.43%
1996-08-27 0 11.50 11.50 11.55 11.50 11.80 1,763,800 20,463,210 11.602 10.80 10.80 10.85 10.80 11.09 1,877,511 10.899 -2.54%
1996-08-23 0 11.80 11.75 11.80 11.10 11.85 6,146,463 70,411,404 11.456 11.09 11.04 11.09 10.43 11.13 6,542,721 10.762 7.27%
1996-08-22 0 11.00 11.00 11.10 10.50 11.10 1,938,494 20,891,269 10.777 10.33 10.33 10.43 9.864 10.43 2,063,467 10.124 4.27%
1996-08-21 0 10.55 10.50 10.55 10.50 10.60 1,046,745 11,038,385 10.545 9.911 9.864 9.911 9.864 9.958 1,114,228 9.9068 0.48%
1996-08-20 0 10.50 10.45 10.50 10.45 10.55 354,200 3,721,300 10.506 9.864 9.817 9.864 9.817 9.911 377,035 9.8699 0.00%
1996-08-19 0 10.50 10.45 10.50 10.50 10.65 646,981 6,806,518 10.520 9.864 9.817 9.864 9.864 10.00 688,691 9.8833 0.48%
1996-08-16 0 10.45 10.40 10.50 10.45 10.50 1,878,624 19,683,240 10.478 9.817 9.770 9.864 9.817 9.864 1,999,738 9.8429 0.00%
1996-08-15 0 10.45 10.45 10.50 10.45 10.55 484,546 5,086,965 10.498 9.817 9.817 9.864 9.817 9.911 515,784 9.8626 -0.95%
1996-08-14 0 10.55 10.50 10.55 10.45 10.55 305,993 3,213,127 10.501 9.911 9.864 9.911 9.817 9.911 325,720 9.8647 0.96%
1996-08-13 0 10.45 10.45 10.50 10.45 10.60 560,000 5,886,300 10.511 9.817 9.817 9.864 9.817 9.958 596,103 9.8746 -1.42%
1996-08-12 0 10.60 10.60 10.65 10.60 10.80 792,000 8,462,100 10.685 9.958 9.958 10.00 9.958 10.15 843,060 10.037 -0.47%
1996-08-09 0 10.65 10.65 10.70 10.60 10.70 264,000 2,810,450 10.646 10.00 10.00 10.05 9.958 10.05 281,020 10.001 0.00%
1996-08-08 0 10.65 10.65 10.70 10.65 10.70 208,245 2,219,692 10.659 10.00 10.00 10.05 10.00 10.05 221,670 10.013 -0.47%
1996-08-07 0 10.70 10.70 10.75 10.65 10.80 162,000 1,737,300 10.724 10.05 10.05 10.10 10.00 10.15 172,444 10.075 -0.93%
1996-08-06 0 10.80 10.75 10.80 10.70 10.80 951,200 10,249,060 10.775 10.15 10.10 10.15 10.05 10.15 1,012,523 10.122 1.89%
1996-08-05 0 10.60 10.55 10.60 10.40 10.75 785,868 8,367,583 10.648 9.958 9.911 9.958 9.770 10.10 836,532 10.003 0.47%
1996-08-02 0 10.55 10.55 10.60 10.50 10.65 607,400 6,432,530 10.590 9.911 9.911 9.958 9.864 10.00 646,559 9.9489 0.48%
1996-08-01 0 10.50 10.45 10.50 10.40 10.50 236,098 2,467,250 10.450 9.864 9.817 9.864 9.770 9.864 251,319 9.8172 0.96%
1996-07-31 0 10.40 10.40 10.45 10.40 10.50 1,499,838 15,625,815 10.418 9.770 9.770 9.817 9.770 9.864 1,596,532 9.7874 -0.95%
1996-07-30 0 10.50 10.45 10.55 10.40 10.60 203,117 2,129,870 10.486 9.864 9.817 9.911 9.770 9.958 216,212 9.8508 0.00%
1996-07-29 0 10.50 10.40 10.45 10.45 10.60 1,179,079 12,383,648 10.503 9.864 9.770 9.817 9.817 9.958 1,255,093 9.8667 -0.47%
1996-07-26 0 10.55 10.55 10.60 10.55 10.65 349,000 3,689,050 10.570 9.911 9.911 9.958 9.911 10.00 371,500 9.9302 0.48%
1996-07-25 0 10.50 10.50 10.55 10.45 10.65 526,500 5,540,625 10.524 9.864 9.864 9.911 9.817 10.00 560,443 9.8862 -1.41%
1996-07-24 0 10.65 10.60 10.65 10.60 10.75 798,000 8,530,500 10.690 10.00 9.958 10.00 9.958 10.10 849,446 10.042 -0.93%
1996-07-23 0 10.75 10.75 10.80 10.70 10.80 934,800 10,036,300 10.736 10.10 10.10 10.15 10.05 10.15 995,066 10.086 0.00%
1996-07-22 0 10.75 10.75 10.80 10.75 10.85 469,054 5,066,712 10.802 10.10 10.10 10.15 10.10 10.19 499,294 10.148 -1.38%
1996-07-19 0 10.90 10.85 10.90 10.85 10.95 2,213,000 24,130,750 10.904 10.24 10.19 10.24 10.19 10.29 2,355,671 10.244 0.93%
1996-07-18 0 10.80 10.80 10.85 10.80 10.85 1,223,000 13,225,700 10.814 10.15 10.15 10.19 10.15 10.19 1,301,846 10.159 0.00%
1996-07-17 0 10.80 10.80 10.85 10.60 11.00 2,275,000 24,554,070 10.793 10.15 10.15 10.19 9.958 10.33 2,421,668 10.139 1.89%
1996-07-16 0 10.60 10.60 10.65 10.40 10.65 1,757,922 18,541,852 10.548 9.958 9.958 10.00 9.770 10.00 1,871,254 9.9088 0.00%
1996-07-15 0 10.60 10.60 10.70 10.60 10.85 362,200 3,882,340 10.719 9.958 9.958 10.05 9.958 10.19 385,551 10.070 -0.47%
1996-07-12 0 10.65 10.65 10.70 10.60 10.65 773,429 8,222,276 10.631 10.00 10.00 10.05 9.958 10.00 823,291 9.9871 -0.47%
1996-07-11 0 10.70 10.70 10.75 10.65 10.80 710,000 7,639,900 10.760 10.05 10.05 10.10 10.00 10.15 755,773 10.109 -1.38%
1996-07-10 0 10.85 10.80 10.85 10.80 10.95 654,506 7,121,621 10.881 10.19 10.15 10.19 10.15 10.29 696,702 10.222 0.00%
1996-07-09 0 10.85 10.85 10.90 10.70 10.90 456,400 4,959,470 10.867 10.19 10.19 10.24 10.05 10.24 485,824 10.208 0.46%
1996-07-08 0 10.80 10.80 10.85 10.70 11.00 1,931,000 20,923,850 10.836 10.15 10.15 10.19 10.05 10.33 2,055,490 10.179 -3.14%
1996-07-05 0 11.15 11.15 11.20 11.15 11.30 601,267 6,741,857 11.213 10.47 10.47 10.52 10.47 10.62 640,030 10.534 0.00%
1996-07-04 0 11.15 11.10 11.15 11.10 11.25 655,001 7,323,871 11.182 10.47 10.43 10.47 10.43 10.57 697,228 10.504 0.45%
1996-07-03 0 11.10 11.10 11.15 11.05 11.15 494,961 5,494,268 11.100 10.43 10.43 10.47 10.38 10.47 526,871 10.428 -0.45%
1996-07-02 0 11.15 11.15 11.20 11.15 11.30 824,000 9,232,050 11.204 10.47 10.47 10.52 10.47 10.62 877,123 10.525 0.45%
1996-07-01 0 11.10 11.10 11.15 11.10 11.40 8,711,800 98,801,290 11.341 10.43 10.43 10.47 10.43 10.71 9,273,444 10.654 -0.45%
1996-06-28 0 11.15 11.15 11.20 11.10 11.35 2,247,759 25,241,171 11.230 10.47 10.47 10.52 10.43 10.66 2,392,670 10.549 -1.33%
1996-06-27 0 11.30 11.25 11.30 11.25 11.40 461,000 5,214,700 11.312 10.62 10.57 10.62 10.57 10.71 490,720 10.627 -1.31%
1996-06-26 0 11.45 11.40 11.45 11.40 11.45 671,050 7,673,400 11.435 10.76 10.71 10.76 10.71 10.76 714,312 10.742 0.00%
1996-06-25 0 11.45 11.40 11.45 11.40 11.55 1,548,569 17,806,252 11.499 10.76 10.71 10.76 10.71 10.85 1,648,404 10.802 0.00%
1996-06-24 0 11.45 11.45 11.50 11.40 11.70 1,948,252 22,519,198 11.559 10.76 10.76 10.80 10.71 10.99 2,073,854 10.859 -2.55%
1996-06-21 0 11.75 11.75 11.85 11.70 11.80 1,296,400 15,265,100 11.775 11.04 11.04 11.13 10.99 11.09 1,379,978 11.062 -0.84%
1996-06-19 0 11.85 11.80 11.85 11.75 11.85 338,054 3,988,930 11.800 11.13 11.09 11.13 11.04 11.13 359,848 11.085 -0.42%
1996-06-18 0 11.90 11.90 11.95 11.85 11.95 481,537 5,728,776 11.897 11.18 11.18 11.23 11.13 11.23 512,581 11.176 0.42%
1996-06-14 0 11.85 11.85 11.90 11.85 11.90 364,461 4,320,900 11.856 11.13 11.13 11.18 11.13 11.18 387,958 11.138 0.42%
1996-06-13 0 11.80 11.80 11.85 11.70 11.80 575,000 6,762,650 11.761 11.09 11.09 11.13 10.99 11.09 612,070 11.049 0.43%
1996-06-12 0 11.75 11.80 - 11.70 11.80 699,004 8,194,245 11.723 11.04 11.09 - 10.99 11.09 744,068 11.013 -0.42%
1996-06-11 0 11.80 11.80 11.85 11.70 11.80 598,181 7,034,195 11.759 11.09 11.09 11.13 10.99 11.09 636,745 11.047 0.00%
1996-06-10 0 11.80 11.80 11.90 11.80 11.85 275,000 3,257,550 11.846 11.09 11.09 11.18 11.09 11.13 292,729 11.128 -0.84%
1996-06-07 0 11.90 11.90 11.95 11.75 11.95 328,000 3,894,350 11.873 11.18 11.18 11.23 11.04 11.23 349,146 11.154 2.15%
1996-06-06 0 11.65 11.60 11.65 11.55 11.80 708,038 8,264,918 11.673 10.94 10.90 10.94 10.85 11.09 753,685 10.966 -1.27%
1996-06-05 0 11.80 11.75 11.80 11.80 11.85 562,959 6,645,333 11.804 11.09 11.04 11.09 11.09 11.13 599,253 11.089 0.00%
1996-06-04 0 11.80 11.75 11.80 11.70 11.85 604,400 7,108,620 11.761 11.09 11.04 11.09 10.99 11.13 643,365 11.049 1.29%
1996-06-03 0 11.65 11.65 11.70 11.65 11.90 578,921 6,786,979 11.724 10.94 10.94 10.99 10.94 11.18 616,244 11.013 -2.92%
1996-05-31 0 12.00 11.95 12.00 11.95 12.05 704,255 8,453,913 12.004 11.27 11.23 11.27 11.23 11.32 749,658 11.277 0.42%
1996-05-30 0 11.95 11.90 12.00 11.90 12.30 476,418 5,716,270 11.998 11.23 11.18 11.27 11.18 11.56 507,132 11.272 -2.45%
1996-05-29 0 12.25 12.15 12.30 12.00 12.25 292,000 3,526,900 12.078 11.51 11.41 11.56 11.27 11.51 310,825 11.347 2.08%
1996-05-28 0 12.00 12.00 12.05 11.95 12.05 228,886 2,746,579 12.000 11.27 11.27 11.32 11.23 11.32 243,642 11.273 -0.83%
1996-05-27 0 12.10 12.05 12.10 12.00 12.50 288,860 3,502,982 12.127 11.37 11.32 11.37 11.27 11.74 307,483 11.392 -1.61%
1996-05-24 0 12.70 12.65 12.70 12.45 12.70 1,448,000 18,126,670 12.518 11.55 11.51 11.55 11.33 11.55 1,591,736 11.388 0.79%
1996-05-23 0 12.60 12.55 12.60 12.60 12.85 671,596 8,497,974 12.653 11.46 11.42 11.46 11.46 11.69 738,262 11.511 -1.56%
1996-05-22 0 12.80 12.75 12.80 12.65 12.85 1,121,124 14,322,162 12.775 11.64 11.60 11.64 11.51 11.69 1,232,412 11.621 0.79%
1996-05-21 0 12.70 12.65 12.75 12.50 12.75 1,485,587 18,822,936 12.670 11.55 11.51 11.60 11.37 11.60 1,633,054 11.526 2.83%
1996-05-20 0 12.35 12.35 12.45 12.20 12.50 1,335,644 16,541,376 12.385 11.23 11.23 11.33 11.10 11.37 1,468,227 11.266 1.23%
1996-05-17 0 12.20 12.15 12.20 11.80 12.20 858,463 10,327,803 12.031 11.10 11.05 11.10 10.73 11.10 943,678 10.944 3.39%
1996-05-16 0 11.80 11.75 11.80 11.55 11.80 369,452 4,307,161 11.658 10.73 10.69 10.73 10.51 10.73 406,126 10.605 2.16%
1996-05-15 0 11.55 11.55 11.60 11.50 11.60 531,234 6,127,824 11.535 10.51 10.51 10.55 10.46 10.55 583,967 10.493 0.87%
1996-05-14 0 11.45 11.40 11.45 11.35 11.50 344,496 3,934,701 11.422 10.42 10.37 10.42 10.33 10.46 378,692 10.390 1.33%
1996-05-13 0 11.30 11.30 11.35 11.30 11.50 487,247 5,566,007 11.423 10.28 10.28 10.33 10.28 10.46 535,614 10.392 0.44%
1996-05-10 0 11.25 11.25 11.30 11.25 11.40 1,501,000 16,947,150 11.291 10.23 10.23 10.28 10.23 10.37 1,649,997 10.271 -2.17%
1996-05-09 0 11.50 11.50 11.55 11.50 11.70 1,313,000 15,183,850 11.564 10.46 10.46 10.51 10.46 10.64 1,443,335 10.520 -1.71%
1996-05-08 0 11.70 11.70 11.75 11.65 11.75 824,000 9,636,200 11.694 10.64 10.64 10.69 10.60 10.69 905,794 10.638 -1.27%
1996-05-07 0 11.85 11.80 11.85 11.80 11.90 868,000 10,271,850 11.834 10.78 10.73 10.78 10.73 10.83 954,162 10.765 0.00%
1996-05-06 0 11.85 11.85 11.90 11.85 12.00 1,502,769 17,844,438 11.874 10.78 10.78 10.83 10.78 10.92 1,651,941 10.802 -1.25%
1996-05-03 0 12.00 12.00 12.05 11.95 12.10 1,011,000 12,140,800 12.009 10.92 10.92 10.96 10.87 11.01 1,111,357 10.924 -1.23%
1996-05-02 0 12.15 12.15 12.20 12.05 12.20 520,000 6,324,650 12.163 11.05 11.05 11.10 10.96 11.10 571,618 11.064 1.25%
1996-05-01 0 12.00 12.00 12.05 11.95 12.05 213,000 2,554,250 11.992 10.92 10.92 10.96 10.87 10.96 234,143 10.909 0.42%
1996-04-30 0 11.95 11.90 11.95 11.85 12.00 914,400 10,867,800 11.885 10.87 10.83 10.87 10.78 10.92 1,005,168 10.812 -0.42%
1996-04-29 0 12.00 12.00 12.10 11.95 12.05 807,825 9,704,843 12.014 10.92 10.92 11.01 10.87 10.96 888,014 10.929 0.00%
1996-04-26 0 12.00 12.00 12.05 11.90 12.05 1,563,840 18,751,426 11.991 10.92 10.92 10.96 10.83 10.96 1,719,074 10.908 0.00%
1996-04-25 0 12.00 11.90 12.00 11.95 12.10 896,507 10,790,858 12.037 10.92 10.83 10.92 10.87 11.01 985,499 10.950 -0.41%
1996-04-24 0 12.05 12.00 12.05 12.00 12.20 1,038,000 12,544,750 12.086 10.96 10.92 10.96 10.92 11.10 1,141,037 10.994 0.42%
1996-04-23 0 12.00 12.00 12.05 12.00 12.20 970,333 11,672,179 12.029 10.92 10.92 10.96 10.92 11.10 1,066,653 10.943 -1.64%
1996-04-22 0 12.20 12.15 12.20 12.00 12.20 413,800 5,019,940 12.131 11.10 11.05 11.10 10.92 11.10 454,876 11.036 2.09%
1996-04-19 0 11.95 11.95 12.00 11.90 12.00 1,132,516 13,573,934 11.986 10.87 10.87 10.92 10.83 10.92 1,244,935 10.903 -0.83%
1996-04-18 0 12.05 12.00 12.05 12.00 12.15 759,000 9,134,450 12.035 10.96 10.92 10.96 10.92 11.05 834,342 10.948 -1.23%
1996-04-17 0 12.20 12.15 12.25 12.20 12.40 154,966 1,898,402 12.250 11.10 11.05 11.14 11.10 11.28 170,349 11.144 -1.61%
1996-04-16 0 12.40 12.30 12.40 12.30 12.45 864,450 10,700,430 12.378 11.28 11.19 11.28 11.19 11.33 950,260 11.261 1.64%
1996-04-15 0 12.20 12.15 12.20 12.15 12.20 623,013 7,594,903 12.191 11.10 11.05 11.10 11.05 11.10 684,856 11.090 1.24%
1996-04-12 0 12.05 12.00 12.15 12.00 12.10 1,924,000 23,183,750 12.050 10.96 10.92 11.05 10.92 11.01 2,114,986 10.962 -0.41%
1996-04-11 0 12.10 12.05 12.10 12.05 12.40 2,108,000 25,627,450 12.157 11.01 10.96 11.01 10.96 11.28 2,317,250 11.059 -3.20%
1996-04-10 0 12.50 12.45 12.50 12.45 12.60 453,183 5,667,878 12.507 11.37 11.33 11.37 11.33 11.46 498,168 11.377 0.00%
1996-04-09 0 12.50 12.45 12.50 12.40 12.55 620,740 7,756,664 12.496 11.37 11.33 11.37 11.28 11.42 682,358 11.367 -1.96%
1996-04-03 0 12.75 12.75 12.80 12.75 13.05 2,387,999 30,607,338 12.817 11.60 11.60 11.64 11.60 11.87 2,625,044 11.660 -2.67%
1996-04-02 0 13.10 13.00 13.10 12.60 13.20 1,394,287 18,011,563 12.918 11.92 11.83 11.92 11.46 12.01 1,532,691 11.752 2.75%
1996-04-01 0 12.75 12.70 12.80 12.50 12.80 168,200 2,138,080 12.712 11.60 11.55 11.64 11.37 11.64 184,896 11.564 2.41%
1996-03-29 0 12.45 12.40 12.45 12.45 12.75 438,000 5,503,900 12.566 11.33 11.28 11.33 11.33 11.60 481,478 11.431 -2.73%
1996-03-28 0 12.80 12.80 12.85 12.80 13.05 986,385 12,714,535 12.890 11.64 11.64 11.69 11.64 11.87 1,084,298 11.726 -0.39%
1996-03-27 0 12.85 12.85 13.10 12.80 12.95 378,000 4,868,750 12.880 11.69 11.69 11.92 11.64 11.78 415,522 11.717 -0.77%
1996-03-26 0 12.95 12.85 12.90 12.85 13.15 1,105,000 14,265,700 12.910 11.78 11.69 11.74 11.69 11.96 1,214,688 11.744 -2.26%
1996-03-25 0 13.25 13.20 13.30 13.20 13.35 361,200 4,801,720 13.294 12.05 12.01 12.10 12.01 12.14 397,054 12.093 1.15%
1996-03-22 0 13.10 13.05 13.15 12.70 13.15 722,000 9,383,850 12.997 11.92 11.87 11.96 11.55 11.96 793,669 11.823 2.75%
1996-03-21 0 12.75 12.70 12.75 12.60 12.75 1,227,634 15,562,429 12.677 11.60 11.55 11.60 11.46 11.60 1,349,495 11.532 0.79%
1996-03-20 0 12.65 12.60 12.80 12.40 12.80 1,925,000 24,091,700 12.515 11.51 11.46 11.64 11.28 11.64 2,116,085 11.385 0.40%
1996-03-19 0 12.60 12.60 12.65 12.30 12.70 1,349,455 16,989,186 12.590 11.46 11.46 11.51 11.19 11.55 1,483,409 11.453 5.00%
1996-03-18 0 12.00 11.90 12.00 12.00 12.65 445,670 5,470,645 12.275 10.92 10.83 10.92 10.92 11.51 489,909 11.167 -4.76%
1996-03-15 0 12.60 12.45 12.60 11.80 12.65 2,287,000 28,243,450 12.350 11.46 11.33 11.46 10.73 11.51 2,514,019 11.234 8.15%
1996-03-14 0 11.65 11.60 11.65 11.50 11.75 876,300 10,160,495 11.595 10.60 10.55 10.60 10.46 10.69 963,286 10.548 1.30%
1996-03-13 0 11.50 11.40 11.65 11.50 12.20 1,020,100 12,191,245 11.951 10.46 10.37 10.60 10.46 11.10 1,121,360 10.872 -8.00%
1996-03-12 0 12.50 12.40 12.50 12.40 12.70 1,605,269 19,932,449 12.417 11.37 11.28 11.37 11.28 11.55 1,764,616 11.296 1.21%
1996-03-11 0 12.35 12.35 12.40 11.90 12.60 2,686,712 32,731,126 12.183 11.23 11.23 11.28 10.83 11.46 2,953,408 11.082 -3.89%
1996-03-08 0 12.85 12.80 12.95 12.80 13.10 1,452,559 18,794,682 12.939 11.69 11.64 11.78 11.64 11.92 1,596,747 11.771 -1.53%
1996-03-07 0 13.05 13.05 13.25 13.00 13.25 612,400 7,978,400 13.028 11.87 11.87 12.05 11.83 12.05 673,190 11.852 -1.51%
1996-03-06 0 13.25 13.20 13.25 13.20 13.40 786,386 10,468,058 13.312 12.05 12.01 12.05 12.01 12.19 864,447 12.110 -1.49%
1996-03-05 0 13.45 13.35 13.45 13.25 13.55 1,036,479 13,887,331 13.399 12.24 12.14 12.24 12.05 12.33 1,139,365 12.189 1.51%
1996-03-04 0 13.25 13.20 13.25 13.10 13.30 1,059,361 14,025,171 13.239 12.05 12.01 12.05 11.92 12.10 1,164,518 12.044 2.71%
1996-03-01 0 12.90 12.90 13.00 12.90 13.25 1,726,993 22,580,612 13.075 11.74 11.74 11.83 11.74 12.05 1,898,423 11.894 -2.27%
1996-02-29 0 13.20 13.20 13.25 13.20 13.40 1,950,000 26,008,070 13.338 12.01 12.01 12.05 12.01 12.19 2,143,567 12.133 -0.75%
1996-02-28 0 13.30 13.25 13.30 13.25 13.45 968,749 12,913,677 13.330 12.10 12.05 12.10 12.05 12.24 1,064,912 12.127 -1.12%
1996-02-27 0 13.45 13.40 13.50 13.40 13.55 1,474,873 19,904,469 13.496 12.24 12.19 12.28 12.19 12.33 1,621,276 12.277 -0.74%
1996-02-26 0 13.55 13.55 13.60 13.55 13.75 469,605 6,416,261 13.663 12.33 12.33 12.37 12.33 12.51 516,220 12.429 -1.09%
1996-02-23 0 13.70 13.70 13.75 13.70 14.00 1,770,372 24,565,096 13.876 12.46 12.46 12.51 12.46 12.74 1,946,108 12.623 -1.79%
1996-02-22 0 13.95 13.90 13.95 13.75 13.95 1,678,660 23,265,942 13.860 12.69 12.64 12.69 12.51 12.69 1,845,292 12.608 -0.36%
1996-02-16 0 14.00 13.90 14.00 13.85 14.00 1,468,581 20,443,997 13.921 12.74 12.64 12.74 12.60 12.74 1,614,360 12.664 1.45%
1996-02-15 0 13.80 13.60 13.80 13.55 13.90 1,597,680 21,956,404 13.743 12.55 12.37 12.55 12.33 12.64 1,756,274 12.502 2.22%
1996-02-14 0 13.50 13.50 13.60 13.35 13.55 2,970,322 39,916,296 13.438 12.28 12.28 12.37 12.14 12.33 3,265,171 12.225 1.12%
1996-02-13 0 13.35 13.20 13.40 13.35 13.60 2,106,453 28,470,954 13.516 12.14 12.01 12.19 12.14 12.37 2,315,550 12.296 -1.48%
1996-02-12 0 13.55 13.55 13.60 13.55 13.75 1,021,979 13,911,565 13.612 12.33 12.33 12.37 12.33 12.51 1,123,426 12.383 -1.45%
1996-02-09 0 13.75 13.75 13.80 13.60 13.90 2,316,045 31,880,717 13.765 12.51 12.51 12.55 12.37 12.64 2,545,947 12.522 1.10%
1996-02-08 0 13.60 13.50 13.85 13.50 13.90 3,523,321 48,260,133 13.697 12.37 12.28 12.60 12.28 12.64 3,873,063 12.460 1.49%
1996-02-07 0 13.40 13.40 13.50 13.15 14.00 4,238,870 58,075,371 13.701 12.19 12.19 12.28 11.96 12.74 4,659,641 12.463 3.47%
1996-02-06 0 12.95 12.95 13.00 12.95 13.25 1,133,573 14,820,542 13.074 11.78 11.78 11.83 11.78 12.05 1,246,097 11.894 -2.63%
1996-02-05 0 13.30 13.25 13.30 13.25 13.40 1,453,533 19,330,669 13.299 12.10 12.05 12.10 12.05 12.19 1,597,818 12.098 0.00%
1996-02-02 0 13.30 13.25 13.30 13.20 13.40 1,264,146 16,823,655 13.308 12.10 12.05 12.10 12.01 12.19 1,389,631 12.107 -0.37%
1996-02-01 0 13.35 13.30 13.35 13.10 13.40 1,441,524 18,996,504 13.178 12.14 12.10 12.14 11.92 12.19 1,584,617 11.988 1.14%
1996-01-31 0 13.20 13.10 13.30 13.05 13.30 1,990,302 26,240,184 13.184 12.01 11.92 12.10 11.87 12.10 2,187,869 11.993 1.54%
1996-01-30 0 13.00 12.95 13.00 12.80 13.15 1,395,232 18,093,654 12.968 11.83 11.78 11.83 11.64 11.96 1,533,730 11.797 -1.14%
1996-01-29 0 13.15 13.10 13.15 12.85 13.40 600,666 7,910,958 13.170 11.96 11.92 11.96 11.69 12.19 660,291 11.981 2.73%
1996-01-26 0 12.80 12.80 12.85 12.80 13.20 2,471,911 32,001,349 12.946 11.64 11.64 11.69 11.64 12.01 2,717,285 11.777 -4.12%
1996-01-25 0 13.35 13.30 13.35 13.00 13.80 1,353,193 18,168,967 13.427 12.14 12.10 12.14 11.83 12.55 1,487,518 12.214 -1.84%
1996-01-24 0 13.60 13.60 13.65 13.45 13.95 2,862,836 39,190,545 13.689 12.37 12.37 12.42 12.24 12.69 3,147,015 12.453 -2.51%
1996-01-23 0 13.95 13.90 13.95 13.90 14.10 2,347,899 32,770,123 13.957 12.69 12.64 12.69 12.64 12.83 2,580,963 12.697 0.00%
1996-01-22 0 13.95 13.90 13.95 13.40 14.00 2,463,659 34,197,810 13.881 12.69 12.64 12.69 12.19 12.74 2,708,214 12.627 4.49%
1996-01-19 0 13.35 13.35 13.40 12.90 13.35 3,018,932 39,782,733 13.178 12.14 12.14 12.19 11.74 12.14 3,318,606 11.988 4.30%
1996-01-18 0 12.80 12.80 12.85 12.40 12.80 2,283,822 28,972,538 12.686 11.64 11.64 11.69 11.28 11.64 2,510,525 11.540 3.64%
1996-01-17 0 12.35 12.25 12.40 12.30 12.50 1,720,912 21,305,411 12.380 11.23 11.14 11.28 11.19 11.37 1,891,738 11.262 0.00%
1996-01-16 0 12.35 12.35 12.40 12.10 12.35 810,632 9,910,217 12.225 11.23 11.23 11.28 11.01 11.23 891,099 11.121 0.41%
1996-01-15 0 12.30 12.30 12.40 12.00 12.40 1,311,376 15,905,799 12.129 11.19 11.19 11.28 10.92 11.28 1,441,550 11.034 2.93%
1996-01-12 0 11.95 11.90 11.95 11.90 12.15 1,979,013 23,810,373 12.031 10.87 10.83 10.87 10.83 11.05 2,175,460 10.945 1.27%
1996-01-11 0 11.80 11.80 11.90 11.35 11.80 301,561 3,477,029 11.530 10.73 10.73 10.83 10.33 10.73 331,495 10.489 2.61%
1996-01-10 0 11.50 11.50 11.55 11.45 11.80 742,388 8,583,637 11.562 10.46 10.46 10.51 10.42 10.73 816,081 10.518 -2.13%
1996-01-09 0 11.75 11.75 11.80 11.55 11.95 490,734 5,761,711 11.741 10.69 10.69 10.73 10.51 10.87 539,447 10.681 0.86%
1996-01-08 0 11.65 11.65 11.70 11.60 12.25 1,505,511 17,988,777 11.949 10.60 10.60 10.64 10.55 11.14 1,654,955 10.870 -4.51%
1996-01-05 0 12.20 12.20 12.25 11.40 12.20 2,646,460 31,094,597 11.750 11.10 11.10 11.14 10.37 11.10 2,909,161 10.689 6.09%
1996-01-04 0 11.50 11.45 11.50 10.50 11.70 4,333,572 49,524,680 11.428 10.46 10.42 10.46 9.552 10.64 4,763,744 10.396 10.58%
1996-01-03 0 10.40 10.40 10.45 10.20 10.40 1,356,187 14,003,701 10.326 9.461 9.461 9.506 9.279 9.461 1,490,809 9.3934 1.96%
1996-01-02 0 10.20 10.10 10.20 10.00 10.20 1,148,508 11,610,174 10.109 9.279 9.188 9.279 9.097 9.279 1,262,515 9.1961 2.00%
1995-12-29 0 10.00 9.950 10.00 9.900 10.00 911,000 9,064,850 9.9504 9.097 9.052 9.097 9.006 9.097 1,001,430 9.0519 2.04%
1995-12-28 0 9.800 9.800 9.900 9.700 9.850 382,202 3,754,804 9.8241 8.915 8.915 9.006 8.824 8.961 420,141 8.9370 0.51%
1995-12-27 0 9.750 9.750 9.800 9.650 9.750 1,074,000 10,429,950 9.7113 8.870 8.870 8.915 8.779 8.870 1,180,611 8.8344 1.04%
1995-12-22 0 9.650 9.600 9.700 9.650 9.850 1,075,630 10,464,135 9.7284 8.779 8.733 8.824 8.779 8.961 1,182,402 8.8499 -0.52%
1995-12-21 0 9.700 9.750 9.800 9.700 9.800 445,466 4,344,994 9.7538 8.824 8.870 8.915 8.824 8.915 489,685 8.8730 -1.02%
1995-12-20 0 9.800 9.800 9.850 9.800 9.900 1,187,287 11,679,334 9.8370 8.915 8.915 8.961 8.915 9.006 1,305,143 8.9487 0.51%
1995-12-19 0 9.750 9.750 9.800 9.750 9.850 791,518 7,728,871 9.7646 8.870 8.870 8.915 8.870 8.961 870,088 8.8829 -2.01%
1995-12-18 0 9.950 9.900 9.950 9.800 9.950 856,733 8,495,573 9.9162 9.052 9.006 9.052 8.915 9.052 941,777 9.0208 1.02%
1995-12-15 0 9.850 9.850 9.900 9.800 9.900 741,000 7,316,900 9.8744 8.961 8.961 9.006 8.915 9.006 814,555 8.9827 -1.50%
1995-12-14 0 10.00 9.950 10.00 9.950 10.30 1,024,000 10,276,050 10.035 9.097 9.052 9.097 9.052 9.370 1,125,647 9.1290 -1.96%
1995-12-13 0 10.20 10.15 10.25 9.900 10.20 1,007,953 10,238,456 10.158 9.279 9.233 9.324 9.006 9.279 1,108,007 9.2404 3.03%
1995-12-12 0 9.900 9.850 9.900 9.750 9.900 920,395 9,019,443 9.7995 9.006 8.961 9.006 8.870 9.006 1,011,758 8.9146 2.59%
1995-12-11 0 9.650 9.600 9.700 9.500 9.950 854,727 8,277,364 9.6842 8.779 8.733 8.824 8.642 9.052 939,571 8.8097 -4.46%
1995-12-08 0 10.10 10.10 10.15 10.05 10.15 536,333 5,412,347 10.091 9.188 9.188 9.233 9.142 9.233 589,572 9.1801 1.00%
1995-12-07 0 10.00 9.950 10.05 10.00 10.00 689,167 6,891,570 9.9999 9.097 9.052 9.142 9.097 9.097 757,577 9.0969 0.50%
1995-12-06 0 9.950 9.900 10.00 9.950 10.05 1,978,040 19,737,588 9.9784 9.052 9.006 9.097 9.052 9.142 2,174,390 9.0773 -1.00%
1995-12-05 0 10.05 10.00 10.05 9.950 10.05 3,622,289 36,134,108 9.9755 9.142 9.097 9.142 9.052 9.142 3,981,855 9.0747 2.03%
1995-12-04 0 9.850 9.850 9.900 9.850 10.00 205,400 2,036,500 9.9148 8.961 8.961 9.006 8.961 9.097 225,789 9.0195 -1.50%
1995-12-01 0 10.00 9.950 10.00 9.900 10.10 6,999,247 70,295,984 10.043 9.097 9.052 9.097 9.006 9.188 7,694,027 9.1364 -0.50%
1995-11-30 0 10.05 10.00 10.15 9.800 10.15 1,190,936 11,813,229 9.9193 9.142 9.097 9.233 8.915 9.233 1,309,154 9.0236 2.55%
1995-11-29 0 9.800 9.800 9.850 9.750 9.950 532,639 5,244,463 9.8462 8.915 8.915 8.961 8.870 9.052 585,511 8.9571 0.51%
1995-11-28 0 9.750 9.700 9.750 9.750 9.800 1,673,326 16,336,997 9.7632 8.870 8.824 8.870 8.870 8.915 1,839,429 8.8816 0.00%
1995-11-27 0 9.750 9.700 9.750 9.600 9.750 578,379 5,612,832 9.7044 8.870 8.824 8.870 8.733 8.870 635,792 8.8281 2.63%
1995-11-24 0 9.500 9.500 9.550 9.500 9.550 720,566 6,877,714 9.5449 8.642 8.642 8.688 8.642 8.688 792,093 8.6830 -1.04%
1995-11-23 0 9.600 9.500 9.600 9.550 9.600 1,159,200 11,106,910 9.5815 8.733 8.642 8.733 8.688 8.733 1,274,268 8.7163 1.05%
1995-11-22 0 9.500 9.500 9.550 9.400 9.600 1,109,999 10,564,108 9.5172 8.642 8.642 8.688 8.551 8.733 1,220,183 8.6578 2.15%
1995-11-21 0 9.300 9.300 9.350 8.850 9.300 1,330,876 11,943,341 8.9740 8.460 8.460 8.506 8.051 8.460 1,462,985 8.1637 5.08%
1995-11-20 0 8.850 8.800 8.850 8.750 8.950 883,500 7,799,725 8.8282 8.051 8.005 8.051 7.960 8.142 971,201 8.0310 -0.56%
1995-11-17 0 8.900 8.850 8.900 8.750 9.100 3,384,000 30,078,300 8.8884 8.096 8.051 8.096 7.960 8.278 3,719,913 8.0858 -1.66%
1995-11-16 0 9.050 9.050 9.100 9.000 9.300 3,075,860 27,796,078 9.0368 8.233 8.233 8.278 8.187 8.460 3,381,185 8.2208 -2.16%
1995-11-15 0 9.250 9.200 9.250 9.150 9.400 1,056,333 9,776,097 9.2547 8.415 8.369 8.415 8.324 8.551 1,161,190 8.4190 0.54%
1995-11-14 0 9.200 9.150 9.200 9.100 9.500 1,937,400 17,964,200 9.2723 8.369 8.324 8.369 8.278 8.642 2,129,716 8.4350 -3.66%
1995-11-13 0 9.550 9.500 9.550 9.500 9.650 962,357 9,192,370 9.5519 8.688 8.642 8.688 8.642 8.779 1,057,885 8.6894 -1.04%
1995-11-10 0 9.650 9.600 9.650 9.600 9.650 1,014,320 9,743,292 9.6057 8.779 8.733 8.779 8.733 8.779 1,115,006 8.7383 -0.52%
1995-11-09 0 9.700 9.700 9.750 9.700 9.850 688,693 6,709,652 9.7426 8.824 8.824 8.870 8.824 8.961 757,056 8.8628 0.00%
1995-11-08 0 9.700 9.650 9.850 9.700 9.900 519,833 5,064,164 9.7419 8.824 8.779 8.961 8.824 9.006 571,434 8.8622 -1.52%
1995-11-07 0 9.850 9.800 9.850 9.700 9.850 650,218 6,365,030 9.7891 8.961 8.915 8.961 8.824 8.961 714,762 8.9051 1.03%
1995-11-06 0 9.750 9.700 9.750 9.700 9.850 2,880,491 28,224,047 9.7983 8.870 8.824 8.870 8.824 8.961 3,166,423 8.9135 -0.51%
1995-11-03 0 9.800 9.800 9.850 9.750 9.850 1,630,611 16,000,482 9.8126 8.915 8.915 8.961 8.870 8.961 1,792,473 8.9265 1.03%
1995-11-02 0 9.700 9.700 9.750 9.700 9.800 3,714,400 36,200,228 9.7459 8.824 8.824 8.870 8.824 8.915 4,083,110 8.8658 -1.52%
1995-10-31 0 9.850 9.800 9.850 9.650 9.850 1,316,510 12,891,595 9.7922 8.961 8.915 8.961 8.779 8.961 1,447,193 8.9080 2.07%
1995-10-30 0 9.650 9.650 9.700 9.400 9.700 2,754,000 26,474,950 9.6133 8.779 8.779 8.824 8.551 8.824 3,027,376 8.7452 3.76%
1995-10-27 0 9.300 9.250 9.300 9.250 9.600 1,449,960 13,551,784 9.3463 8.460 8.415 8.460 8.415 8.733 1,593,890 8.5023 -5.10%
1995-10-26 0 9.800 9.800 9.900 9.600 10.00 2,966,000 28,822,850 9.7178 8.915 8.915 9.006 8.733 9.097 3,260,420 8.8402 -3.45%
1995-10-25 0 10.15 10.10 10.15 9.950 10.50 2,387,200 24,567,600 10.291 9.233 9.188 9.233 9.052 9.552 2,624,165 9.3621 -2.87%
1995-10-24 0 10.45 10.40 10.45 10.45 10.60 899,546 9,464,960 10.522 9.506 9.461 9.506 9.506 9.643 988,839 9.5718 -2.79%
1995-10-23 0 10.75 10.75 10.80 10.70 10.90 1,339,960 14,442,788 10.779 9.779 9.779 9.825 9.734 9.916 1,472,971 9.8052 -1.38%
1995-10-20 0 10.90 10.85 10.90 10.90 11.10 2,856,722 31,468,689 11.016 9.916 9.870 9.916 9.916 10.10 3,140,294 10.021 -1.36%
1995-10-19 0 11.05 11.00 11.05 11.00 11.15 728,054 8,060,300 11.071 10.05 10.01 10.05 10.01 10.14 800,324 10.071 -1.34%
1995-10-18 0 11.20 11.20 11.25 11.15 11.35 468,417 5,258,446 11.226 10.19 10.19 10.23 10.14 10.33 514,914 10.212 -1.75%
1995-10-17 0 11.40 11.35 11.45 11.30 11.45 448,729 5,101,313 11.368 10.37 10.33 10.42 10.28 10.42 493,272 10.342 -0.87%
1995-10-16 0 11.50 11.40 11.50 11.40 11.55 2,538,587 29,149,366 11.483 10.46 10.37 10.46 10.37 10.51 2,790,580 10.446 1.77%
1995-10-13 0 11.30 11.25 11.30 11.10 11.30 1,821,388 20,386,452 11.193 10.28 10.23 10.28 10.10 10.28 2,002,188 10.182 2.73%
1995-10-12 0 11.00 10.95 11.05 11.00 11.15 793,400 8,774,590 11.060 10.01 9.961 10.05 10.01 10.14 872,157 10.061 -0.90%
1995-10-11 0 11.10 11.10 11.15 11.00 11.30 260,133 2,913,810 11.201 10.10 10.10 10.14 10.01 10.28 285,955 10.190 -0.89%
1995-10-10 0 11.20 11.20 11.25 11.20 11.35 236,333 2,666,130 11.281 10.19 10.19 10.23 10.19 10.33 259,793 10.263 -1.75%
1995-10-09 0 11.40 11.40 11.45 11.40 11.50 317,940 3,642,146 11.456 10.37 10.37 10.42 10.37 10.46 349,500 10.421 -2.98%
1995-10-06 0 11.75 11.75 11.80 11.65 11.80 1,397,620 16,366,171 11.710 10.69 10.69 10.73 10.60 10.73 1,536,355 10.653 0.86%
1995-10-05 0 11.65 11.60 11.65 11.60 11.80 1,043,168 12,162,848 11.660 10.60 10.55 10.60 10.55 10.73 1,146,718 10.607 0.43%
1995-10-04 0 11.60 11.55 11.60 11.55 11.60 795,803 9,201,563 11.563 10.55 10.51 10.55 10.51 10.55 874,798 10.518 0.87%
1995-10-03 0 11.50 11.50 11.55 11.50 11.60 298,000 3,430,200 11.511 10.46 10.46 10.51 10.46 10.55 327,581 10.471 -0.43%
1995-10-02 0 11.55 11.50 11.65 11.50 11.75 766,839 8,953,863 11.676 10.51 10.46 10.60 10.46 10.69 842,959 10.622 -0.43%
1995-09-29 0 11.60 11.60 11.65 11.55 11.65 186,290 2,156,294 11.575 10.55 10.55 10.60 10.51 10.60 204,782 10.530 0.87%
1995-09-28 0 11.50 11.50 11.55 11.40 11.55 382,000 4,383,600 11.475 10.46 10.46 10.51 10.37 10.51 419,919 10.439 0.00%
1995-09-27 0 11.50 11.50 11.55 11.50 11.55 288,000 3,318,150 11.521 10.46 10.46 10.51 10.46 10.51 316,588 10.481 0.44%
1995-09-26 0 11.70 11.70 11.75 11.65 12.00 1,037,920 12,194,954 11.749 10.42 10.42 10.46 10.37 10.68 1,165,861 10.460 -1.27%
1995-09-25 0 11.85 11.80 11.90 11.50 11.85 258,920 3,046,070 11.765 10.55 10.51 10.59 10.24 10.55 290,836 10.473 3.04%
1995-09-22 0 11.50 11.50 11.55 11.50 11.60 350,000 4,034,100 11.526 10.24 10.24 10.28 10.24 10.33 393,143 10.261 -1.29%
1995-09-21 0 11.65 - 11.70 11.65 11.95 478,424 5,636,875 11.782 10.37 - 10.42 10.37 10.64 537,398 10.489 -1.27%
1995-09-20 0 11.80 11.80 11.85 11.70 11.85 694,701 8,190,051 11.789 10.51 10.51 10.55 10.42 10.55 780,334 10.496 1.72%
1995-09-19 0 11.60 11.60 11.65 11.50 11.80 798,287 9,289,274 11.637 10.33 10.33 10.37 10.24 10.51 896,689 10.360 -1.69%
1995-09-18 0 11.80 11.80 11.85 11.80 11.95 1,265,306 15,031,388 11.880 10.51 10.51 10.55 10.51 10.64 1,421,276 10.576 1.29%
1995-09-15 0 11.65 11.70 11.75 11.50 11.70 1,263,498 14,612,628 11.565 10.37 10.42 10.46 10.24 10.42 1,419,245 10.296 2.19%
1995-09-14 0 11.40 11.35 11.40 11.35 11.55 1,732,669 19,845,065 11.454 10.15 10.10 10.15 10.10 10.28 1,946,249 10.197 1.33%
1995-09-13 0 11.25 11.20 11.25 11.25 11.45 876,249 9,924,564 11.326 10.02 9.971 10.02 10.02 10.19 984,261 10.083 0.00%
1995-09-12 0 11.25 11.20 11.25 11.20 11.40 593,800 6,694,540 11.274 10.02 9.971 10.02 9.971 10.15 666,996 10.037 0.45%
1995-09-11 0 11.20 11.10 11.20 11.05 11.35 2,429,333 27,048,266 11.134 9.971 9.882 9.971 9.837 10.10 2,728,788 9.9122 1.36%
1995-09-08 0 11.05 11.05 11.15 10.70 11.15 1,837,726 20,129,023 10.953 9.837 9.837 9.926 9.526 9.926 2,064,256 9.7512 3.76%
1995-09-07 0 10.65 10.60 10.65 10.60 10.75 1,633,000 17,440,600 10.680 9.481 9.437 9.481 9.437 9.570 1,834,294 9.5081 0.47%
1995-09-06 0 10.60 10.55 10.65 10.40 10.65 1,773,645 18,732,582 10.562 9.437 9.392 9.481 9.259 9.481 1,992,276 9.4026 2.91%
1995-09-05 0 10.30 10.25 10.30 10.30 10.45 399,920 4,130,500 10.328 9.170 9.125 9.170 9.170 9.303 449,217 9.1949 -1.44%
1995-09-04 0 10.45 10.40 10.50 10.45 10.75 294,539 3,119,152 10.590 9.303 9.259 9.348 9.303 9.570 330,846 9.4278 -2.79%
1995-09-01 0 10.75 10.70 10.80 10.60 10.95 502,600 5,399,890 10.744 9.570 9.526 9.615 9.437 9.748 564,554 9.5649 -2.71%
1995-08-31 0 11.05 11.05 11.10 10.90 11.15 619,000 6,836,800 11.045 9.837 9.837 9.882 9.704 9.926 695,302 9.8329 2.31%
1995-08-30 0 10.80 10.75 10.80 10.70 11.00 1,226,249 13,238,240 10.796 9.615 9.570 9.615 9.526 9.793 1,377,404 9.6110 -1.82%
1995-08-29 0 11.00 10.95 11.00 10.85 11.15 579,455 6,375,878 11.003 9.793 9.748 9.793 9.659 9.926 650,882 9.7957 1.38%
1995-08-25 0 10.85 10.80 10.90 10.80 10.90 482,000 5,216,800 10.823 9.659 9.615 9.704 9.615 9.704 541,414 9.6355 0.00%
1995-08-24 0 10.85 10.85 10.90 10.85 11.10 203,000 2,216,250 10.918 9.659 9.659 9.704 9.659 9.882 228,023 9.7194 0.46%
1995-08-23 0 10.80 10.80 10.90 10.80 10.90 800,066 8,668,130 10.834 9.615 9.615 9.704 9.615 9.704 898,687 9.6453 0.47%
1995-08-22 0 10.75 10.70 10.75 10.65 10.75 403,754 4,323,811 10.709 9.570 9.526 9.570 9.481 9.570 453,523 9.5338 1.90%
1995-08-21 0 10.55 10.50 10.55 10.55 10.70 403,000 4,277,500 10.614 9.392 9.348 9.392 9.392 9.526 452,676 9.4494 -1.40%
1995-08-18 0 10.70 10.70 10.75 10.70 10.80 326,000 3,509,400 10.765 9.526 9.526 9.570 9.526 9.615 366,185 9.5837 -1.83%
1995-08-17 0 10.90 10.80 10.95 10.85 11.10 349,368 3,813,417 10.915 9.704 9.615 9.748 9.659 9.882 392,433 9.7174 -0.46%
1995-08-16 0 10.95 10.90 11.00 10.60 11.10 538,749 5,902,415 10.956 9.748 9.704 9.793 9.437 9.882 605,159 9.7535 0.92%
1995-08-15 0 10.85 10.80 10.85 10.55 11.00 742,640 8,021,956 10.802 9.659 9.615 9.659 9.392 9.793 834,183 9.6165 0.00%
1995-08-14 0 10.85 10.80 10.85 10.75 10.90 118,000 1,274,750 10.803 9.659 9.615 9.659 9.570 9.704 132,545 9.6175 0.46%
1995-08-11 0 10.80 10.80 10.90 10.65 11.00 887,000 9,603,550 10.827 9.615 9.615 9.704 9.481 9.793 996,337 9.6389 -3.14%
1995-08-10 0 11.15 11.10 11.20 11.10 11.55 1,696,309 19,113,226 11.268 9.926 9.882 9.971 9.882 10.28 1,905,407 10.031 -3.04%
1995-08-09 0 11.50 11.45 11.50 11.45 12.00 642,166 7,458,976 11.615 10.24 10.19 10.24 10.19 10.68 721,323 10.341 -4.56%
1995-08-08 0 12.05 12.00 12.05 12.05 12.90 1,928,293 23,768,384 12.326 10.73 10.68 10.73 10.73 11.48 2,165,987 10.973 1.26%
1995-08-07 1 11.90 - - - - 0 0 - 10.59 - - - - 0 - 0.00%
1995-08-04 0 11.90 11.80 11.90 11.80 11.95 416,000 4,944,600 11.886 10.59 10.51 10.59 10.51 10.64 467,279 10.582 0.85%
1995-08-03 0 11.80 11.60 11.90 11.75 11.90 250,000 2,957,050 11.828 10.51 10.33 10.59 10.46 10.59 280,817 10.530 0.43%
1995-08-02 0 11.75 11.70 11.75 11.60 11.75 330,753 3,874,567 11.714 10.46 10.42 10.46 10.33 10.46 371,524 10.429 0.43%
1995-08-01 0 11.70 11.70 11.80 11.60 11.70 114,819 1,340,311 11.673 10.42 10.42 10.51 10.33 10.42 128,972 10.392 0.00%
1995-07-31 0 11.70 11.65 11.70 11.60 11.85 445,624 5,218,651 11.711 10.42 10.37 10.42 10.33 10.55 500,554 10.426 -0.85%
1995-07-28 0 11.80 11.75 11.80 11.75 11.95 391,647 4,640,766 11.849 10.51 10.46 10.51 10.46 10.64 439,924 10.549 -1.67%
1995-07-27 0 12.00 11.95 12.00 11.85 12.05 682,789 8,185,215 11.988 10.68 10.64 10.68 10.55 10.73 766,954 10.672 0.00%
1995-07-26 0 12.00 11.95 12.00 11.95 12.15 1,144,489 13,767,934 12.030 10.68 10.64 10.68 10.64 10.82 1,285,566 10.710 0.84%
1995-07-25 0 11.90 11.85 11.90 11.80 11.95 265,000 3,144,500 11.866 10.59 10.55 10.59 10.51 10.64 297,666 10.564 1.28%
1995-07-24 0 11.75 11.75 11.80 11.75 11.80 447,021 5,259,771 11.766 10.46 10.46 10.51 10.46 10.51 502,124 10.475 -1.26%
1995-07-21 0 11.90 11.80 12.00 11.80 12.10 1,468,679 17,591,481 11.978 10.59 10.51 10.68 10.51 10.77 1,649,718 10.663 0.85%
1995-07-20 0 11.80 11.80 11.85 11.40 12.00 2,249,523 26,188,714 11.642 10.51 10.51 10.55 10.15 10.68 2,526,813 10.364 -2.48%
1995-07-19 0 12.10 12.05 12.10 12.05 12.30 1,370,092 16,592,875 12.111 10.77 10.73 10.77 10.73 10.95 1,538,978 10.782 -3.20%
1995-07-18 0 12.50 12.50 12.55 12.40 12.60 2,343,344 29,447,512 12.566 11.13 11.13 11.17 11.04 11.22 2,632,199 11.187 1.21%
1995-07-17 0 12.35 12.25 12.40 11.85 12.35 1,536,821 18,619,521 12.116 10.99 10.91 11.04 10.55 10.99 1,726,259 10.786 2.49%
1995-07-14 0 12.05 12.00 12.10 11.65 12.10 1,798,743 21,457,753 11.929 10.73 10.68 10.77 10.37 10.77 2,020,467 10.620 2.99%
1995-07-13 0 11.70 11.70 11.75 11.50 11.80 1,175,547 13,757,496 11.703 10.42 10.42 10.46 10.24 10.51 1,320,452 10.419 2.63%
1995-07-12 0 11.40 11.35 11.45 11.30 11.45 461,866 5,279,519 11.431 10.15 10.10 10.19 10.06 10.19 518,799 10.176 0.00%
1995-07-11 0 11.40 11.40 11.45 11.30 11.50 893,691 10,218,267 11.434 10.15 10.15 10.19 10.06 10.24 1,003,853 10.179 0.88%
1995-07-10 0 11.30 11.30 11.40 11.30 11.65 1,780,734 20,393,354 11.452 10.06 10.06 10.15 10.06 10.37 2,000,239 10.195 1.35%
1995-07-07 0 11.15 11.10 11.15 10.85 11.15 1,484,000 16,366,881 11.029 9.926 9.882 9.926 9.659 9.926 1,666,927 9.8186 3.72%
1995-07-06 0 10.75 10.75 10.80 10.65 10.90 1,804,016 19,321,062 10.710 9.570 9.570 9.615 9.481 9.704 2,026,390 9.5347 1.42%
1995-07-05 0 10.60 10.55 10.65 10.40 10.70 1,290,402 13,650,870 10.579 9.437 9.392 9.481 9.259 9.526 1,449,465 9.4179 2.42%
1995-07-04 0 10.35 10.35 10.40 10.30 10.60 567,400 5,907,700 10.412 9.214 9.214 9.259 9.170 9.437 637,341 9.2693 -1.90%
1995-07-03 0 10.55 10.40 10.50 10.50 11.00 659,843 7,044,239 10.676 9.392 9.259 9.348 9.348 9.793 741,179 9.5041 -4.09%
1995-06-30 0 11.00 10.60 - 10.40 11.00 835,266 8,891,887 10.646 9.793 9.437 - 9.259 9.793 938,226 9.4773 5.26%
1995-06-29 0 10.45 10.40 10.45 10.40 10.50 410,038 4,282,178 10.443 9.303 9.259 9.303 9.259 9.348 460,582 9.2973 0.48%
1995-06-28 0 10.40 10.35 10.40 10.40 10.60 260,692 2,725,099 10.453 9.259 9.214 9.259 9.259 9.437 292,827 9.3062 -1.89%
1995-06-27 0 10.60 10.50 10.60 10.40 10.60 1,538,591 16,125,236 10.481 9.437 9.348 9.437 9.259 9.437 1,728,247 9.3304 0.95%
1995-06-26 0 10.50 10.50 10.55 10.45 10.55 361,200 3,798,650 10.517 9.348 9.348 9.392 9.303 9.392 405,724 9.3627 0.48%
1995-06-23 0 10.45 10.45 10.50 10.25 10.50 1,075,299 11,227,040 10.441 9.303 9.303 9.348 9.125 9.348 1,207,847 9.2951 0.97%
1995-06-22 0 10.35 10.25 10.40 10.10 10.40 598,848 6,151,210 10.272 9.214 9.125 9.259 8.992 9.259 672,666 9.1445 1.47%
1995-06-21 0 10.20 10.20 10.25 10.20 10.25 368,800 3,771,430 10.226 9.081 9.081 9.125 9.081 9.125 414,261 9.1040 0.00%
1995-06-20 0 10.20 10.15 10.20 10.15 10.60 1,245,998 12,996,006 10.430 9.081 9.036 9.081 9.036 9.437 1,399,588 9.2856 -2.86%
1995-06-16 0 10.50 10.45 10.50 10.50 10.70 1,365,073 14,452,511 10.587 9.348 9.303 9.348 9.348 9.526 1,533,341 9.4255 0.00%
1995-06-15 0 10.50 10.50 10.55 10.45 10.60 1,167,862 12,284,521 10.519 9.348 9.348 9.392 9.303 9.437 1,311,820 9.3645 -0.47%
1995-06-14 0 10.55 10.45 10.55 10.25 10.55 1,065,494 11,040,717 10.362 9.392 9.303 9.392 9.125 9.392 1,196,834 9.2249 4.46%
1995-06-13 0 10.10 10.10 10.20 10.00 10.20 943,127 9,533,103 10.108 8.992 8.992 9.081 8.903 9.081 1,059,383 8.9987 -0.49%
1995-06-12 0 10.15 10.10 10.15 10.10 10.40 701,840 7,140,832 10.174 9.036 8.992 9.036 8.992 9.259 788,353 9.0579 -2.87%
1995-06-09 0 10.45 10.40 10.45 10.35 10.55 489,485 5,103,840 10.427 9.303 9.259 9.303 9.214 9.392 549,822 9.2827 -0.48%
1995-06-08 0 10.50 10.50 10.60 10.35 10.60 771,436 8,117,871 10.523 9.348 9.348 9.437 9.214 9.437 866,528 9.3683 -1.41%
1995-06-07 0 10.65 10.65 10.70 10.65 10.85 1,190,580 12,802,578 10.753 9.481 9.481 9.526 9.481 9.659 1,337,338 9.5732 -4.05%
1995-06-06 0 11.10 11.05 11.15 11.00 11.40 1,313,545 14,625,953 11.135 9.882 9.837 9.926 9.793 10.15 1,475,461 9.9128 -1.33%
1995-06-05 0 11.25 11.30 11.35 10.65 11.50 5,260,907 59,435,154 11.298 10.02 10.06 10.10 9.481 10.24 5,909,400 10.058 7.14%
1995-06-01 0 10.50 10.50 10.55 10.00 10.55 5,304,400 55,302,473 10.426 9.348 9.348 9.392 8.903 9.392 5,958,254 9.2817 7.14%
1995-05-31 0 9.800 9.800 9.850 9.750 9.850 1,219,559 11,926,131 9.7791 8.725 8.725 8.769 8.680 8.769 1,369,890 8.7059 2.62%
1995-05-30 0 9.550 9.500 9.650 9.500 9.650 84,347 807,892 9.5782 8.502 8.457 8.591 8.457 8.591 94,744 8.5271 -1.55%
1995-05-29 0 9.700 9.700 9.750 9.650 9.800 1,451,850 14,115,436 9.7224 8.636 8.636 8.680 8.591 8.725 1,630,814 8.6555 -1.02%
1995-05-26 0 9.800 9.800 9.850 9.700 9.850 1,167,259 11,392,532 9.7601 8.725 8.725 8.769 8.636 8.769 1,311,143 8.6890 1.03%
1995-05-25 0 9.700 9.700 9.750 9.500 9.900 785,882 7,614,762 9.6894 8.636 8.636 8.680 8.457 8.814 882,755 8.6261 -0.51%
1995-05-24 0 10.00 9.950 10.00 10.00 10.30 3,216,697 32,378,017 10.066 8.680 8.637 8.680 8.680 8.940 3,705,854 8.7370 -0.50%
1995-05-23 0 10.05 10.05 10.15 9.900 10.20 2,200,738 22,244,279 10.108 8.723 8.723 8.810 8.593 8.854 2,535,400 8.7735 3.61%
1995-05-22 0 9.700 9.700 9.750 9.500 9.750 812,918 7,787,637 9.5799 8.420 8.420 8.463 8.246 8.463 936,537 8.3154 1.57%
1995-05-19 0 9.550 9.550 9.600 9.200 9.600 3,187,802 30,225,498 9.4816 8.289 8.289 8.333 7.986 8.333 3,672,565 8.2301 -0.52%
1995-05-18 0 9.600 9.550 9.650 9.550 9.700 1,164,071 11,172,506 9.5978 8.333 8.289 8.376 8.289 8.420 1,341,089 8.3309 -0.52%
1995-05-17 0 9.650 9.600 9.650 9.600 9.850 1,618,520 15,712,708 9.7081 8.376 8.333 8.376 8.333 8.550 1,864,645 8.4266 -1.03%
1995-05-16 0 9.750 9.700 9.750 9.700 9.900 2,558,138 24,971,240 9.7615 8.463 8.420 8.463 8.420 8.593 2,947,149 8.4730 0.00%
1995-05-15 0 9.750 9.600 10.00 9.600 10.25 4,097,173 41,202,143 10.056 8.463 8.333 8.680 8.333 8.897 4,720,222 8.7289 -2.99%
1995-05-12 0 10.05 - 10.05 10.00 10.30 6,149,392 62,348,278 10.139 8.723 - 8.723 8.680 8.940 7,084,518 8.8006 0.50%
1995-05-11 0 10.00 9.950 10.00 9.250 10.15 10,579,586 103,853,058 9.8164 8.680 8.637 8.680 8.029 8.810 12,188,403 8.5206 9.89%
1995-05-10 0 9.100 9.100 9.150 8.800 9.150 5,267,195 47,722,868 9.0604 7.899 7.899 7.942 7.638 7.942 6,068,167 7.8645 4.60%
1995-05-09 0 8.700 8.700 8.750 8.650 8.750 1,572,314 13,703,759 8.7157 7.552 7.552 7.595 7.508 7.595 1,811,413 7.5652 1.75%
1995-05-08 0 8.550 8.500 8.600 8.500 8.600 2,859,005 24,466,718 8.5578 7.421 7.378 7.465 7.378 7.465 3,293,768 7.4282 1.18%
1995-05-05 0 8.450 8.450 8.500 8.300 8.500 1,717,868 14,494,339 8.4374 7.335 7.335 7.378 7.204 7.378 1,979,101 7.3237 1.20%
1995-05-04 0 8.350 8.300 8.400 8.150 8.400 1,205,829 10,037,935 8.3245 7.248 7.204 7.291 7.074 7.291 1,389,197 7.2257 3.73%
1995-05-03 0 8.050 8.050 8.100 8.050 8.150 2,687,868 21,657,083 8.0573 6.987 6.987 7.031 6.987 7.074 3,096,607 6.9938 0.00%
1995-05-02 0 8.050 8.050 8.100 7.950 8.100 1,026,085 8,230,429 8.0212 6.987 6.987 7.031 6.901 7.031 1,182,120 6.9624 0.00%
1995-05-01 0 8.050 8.050 8.100 8.050 8.150 1,475,263 11,923,597 8.0824 6.987 6.987 7.031 6.987 7.074 1,699,603 7.0155 -1.23%
1995-04-28 0 8.150 8.150 8.250 8.050 8.150 527,522 4,259,122 8.0738 7.074 7.074 7.161 6.987 7.074 607,741 7.0081 -0.61%
1995-04-27 0 8.200 8.150 8.250 8.150 8.300 601,807 4,912,156 8.1623 7.118 7.074 7.161 7.074 7.204 693,323 7.0849 -1.80%
1995-04-26 0 8.350 8.250 8.350 8.150 8.450 1,923,654 15,911,739 8.2716 7.248 7.161 7.248 7.074 7.335 2,216,180 7.1798 -1.18%
1995-04-25 0 8.450 8.450 8.500 8.450 8.500 1,526,052 12,961,960 8.4938 7.335 7.335 7.378 7.335 7.378 1,758,116 7.3726 -0.59%
1995-04-24 0 8.500 8.450 8.500 8.500 8.550 1,049,533 8,923,421 8.5023 7.378 7.335 7.378 7.378 7.421 1,209,133 7.3800 0.00%
1995-04-21 0 8.500 8.450 8.500 8.450 8.550 720,440 6,105,380 8.4745 7.378 7.335 7.378 7.335 7.421 829,996 7.3559 0.00%
1995-04-20 0 8.500 8.450 8.500 8.400 8.500 876,117 7,407,137 8.4545 7.378 7.335 7.378 7.291 7.378 1,009,346 7.3385 1.80%
1995-04-19 0 8.350 8.350 8.400 8.350 8.500 993,904 8,358,068 8.4093 7.248 7.248 7.291 7.248 7.378 1,145,045 7.2993 -2.34%
1995-04-18 0 8.550 8.500 8.550 8.550 8.650 1,451,366 12,455,585 8.5820 7.421 7.378 7.421 7.421 7.508 1,672,072 7.4492 0.59%
1995-04-13 0 8.500 8.500 8.550 8.500 8.650 976,101 8,315,493 8.5191 7.378 7.378 7.421 7.378 7.508 1,124,535 7.3946 -1.16%
1995-04-12 0 8.600 8.500 8.650 8.450 8.700 554,673 4,759,719 8.5811 7.465 7.378 7.508 7.335 7.552 639,021 7.4485 1.78%
1995-04-11 0 8.450 8.450 8.500 8.450 8.650 1,208,200 10,258,800 8.4910 7.335 7.335 7.378 7.335 7.508 1,391,929 7.3702 -3.43%
1995-04-10 0 8.750 8.600 8.650 8.350 8.800 1,749,349 14,948,754 8.5453 7.595 7.465 7.508 7.248 7.638 2,015,369 7.4174 4.79%
1995-04-07 0 8.350 8.300 8.350 8.300 8.400 1,087,800 9,059,390 8.3282 7.248 7.204 7.248 7.204 7.291 1,253,220 7.2289 1.21%
1995-04-06 0 8.250 8.250 8.300 8.250 8.450 3,268,361 27,185,336 8.3177 7.161 7.161 7.204 7.161 7.335 3,765,374 7.2198 0.00%
1995-04-04 0 8.250 8.250 8.300 8.200 8.350 2,945,532 24,385,607 8.2788 7.161 7.161 7.204 7.118 7.248 3,393,453 7.1861 -5.17%
1995-04-03 0 8.700 8.650 8.750 8.650 8.750 2,368,496 20,596,461 8.6960 7.552 7.508 7.595 7.508 7.595 2,728,669 7.5482 -1.69%
1995-03-31 0 8.850 8.850 8.900 8.850 9.200 4,965,200 44,720,890 9.0069 7.682 7.682 7.725 7.682 7.986 5,720,248 7.8180 -2.21%
1995-03-30 0 9.050 9.000 9.050 8.700 9.200 11,807,824 105,983,808 8.9757 7.855 7.812 7.855 7.552 7.986 13,603,417 7.7910 4.02%
1995-03-29 0 8.700 8.650 8.700 8.650 8.750 7,636,980 66,573,240 8.7172 7.552 7.508 7.552 7.508 7.595 8,798,321 7.5666 0.00%
1995-03-28 0 8.700 8.700 8.750 8.500 8.750 14,596,500 125,244,925 8.5805 7.552 7.552 7.595 7.378 7.595 16,816,161 7.4479 2.35%
1995-03-27 0 8.500 8.500 8.550 8.450 8.650 6,295,680 53,772,160 8.5411 7.378 7.378 7.421 7.335 7.508 7,253,052 7.4137 -0.58%
1995-03-24 0 8.550 8.500 8.550 8.500 8.600 3,587,123 30,712,665 8.5619 7.421 7.378 7.421 7.378 7.465 4,132,610 7.4318 0.00%
1995-03-23 0 8.550 8.550 8.600 8.550 8.650 4,912,000 42,406,750 8.6333 7.421 7.421 7.465 7.421 7.508 5,658,958 7.4937 -1.72%
1995-03-22 0 8.700 8.650 8.700 8.600 8.750 8,037,184 69,407,427 8.6358 7.552 7.508 7.552 7.465 7.595 9,259,383 7.4959 1.16%
1995-03-21 0 8.600 8.600 8.650 8.450 8.750 3,930,340 33,773,854 8.5931 7.465 7.465 7.508 7.335 7.595 4,528,019 7.4589 1.78%
1995-03-20 0 8.450 8.450 8.500 8.450 8.600 1,785,600 15,188,180 8.5059 7.335 7.335 7.378 7.335 7.465 2,057,133 7.3832 -2.31%
1995-03-17 0 8.650 8.600 8.700 8.600 8.900 3,523,200 30,587,200 8.6817 7.508 7.465 7.552 7.465 7.725 4,058,966 7.5357 -0.57%
1995-03-16 0 8.700 8.600 8.700 8.650 8.950 1,860,824 16,289,936 8.7542 7.552 7.465 7.552 7.508 7.769 2,143,796 7.5986 0.00%
1995-03-15 0 8.700 8.650 8.700 8.700 8.800 1,494,940 13,029,240 8.7156 7.552 7.508 7.552 7.552 7.638 1,722,273 7.5651 0.00%
1995-03-14 0 8.700 8.650 8.800 8.700 8.750 544,138 4,743,373 8.7172 7.552 7.508 7.638 7.552 7.595 626,884 7.5666 0.00%
1995-03-13 0 8.700 8.650 8.700 8.700 9.000 714,150 6,257,175 8.7617 7.552 7.508 7.552 7.552 7.812 822,749 7.6052 -1.69%
1995-03-10 0 8.850 8.850 8.950 8.850 9.150 1,067,077 9,611,916 9.0077 7.682 7.682 7.769 7.682 7.942 1,229,345 7.8187 -3.28%
1995-03-09 0 9.150 9.150 9.200 9.100 9.200 569,000 5,206,800 9.1508 7.942 7.942 7.986 7.899 7.986 655,527 7.9429 0.55%
1995-03-08 0 9.100 9.100 9.200 9.050 9.150 928,686 8,461,025 9.1107 7.899 7.899 7.986 7.855 7.942 1,069,909 7.9082 -1.09%
1995-03-07 0 9.200 9.200 9.250 9.200 9.350 516,872 4,806,192 9.2986 7.986 7.986 8.029 7.986 8.116 595,472 8.0712 -1.08%
1995-03-06 0 9.300 9.250 9.300 9.150 9.300 997,200 9,228,880 9.2548 8.072 8.029 8.072 7.942 8.072 1,148,842 8.0332 0.00%
1995-03-03 0 9.300 9.250 9.300 9.250 9.350 728,000 6,766,800 9.2951 8.072 8.029 8.072 8.029 8.116 838,706 8.0681 -1.06%
1995-03-02 0 9.400 9.400 9.450 9.350 9.500 1,169,000 11,011,650 9.4197 8.159 8.159 8.203 8.116 8.246 1,346,768 8.1764 1.08%
1995-03-01 0 9.300 9.250 9.350 9.250 9.450 1,028,236 9,593,865 9.3304 8.072 8.029 8.116 8.029 8.203 1,184,598 8.0988 -1.59%
1995-02-28 0 9.450 9.400 9.500 9.350 9.500 1,200,800 11,318,770 9.4260 8.203 8.159 8.246 8.116 8.246 1,383,403 8.1818 1.61%
1995-02-27 0 9.300 9.300 9.350 9.150 9.500 836,800 7,832,760 9.3604 8.072 8.072 8.116 7.942 8.246 964,051 8.1248 -5.10%
1995-02-24 0 9.800 9.750 9.800 9.700 9.900 1,030,732 10,099,984 9.7988 8.506 8.463 8.506 8.420 8.593 1,187,473 8.5054 1.55%
1995-02-23 0 9.650 9.650 9.700 9.550 9.650 229,900 2,200,865 9.5731 8.376 8.376 8.420 8.289 8.376 264,860 8.3095 1.05%
1995-02-22 0 9.550 9.550 9.600 9.550 9.800 322,500 3,104,725 9.6271 8.289 8.289 8.333 8.289 8.506 371,542 8.3563 -1.55%
1995-02-21 0 9.700 9.700 9.750 9.600 9.750 1,101,000 10,636,250 9.6605 8.420 8.420 8.463 8.333 8.463 1,268,427 8.3854 1.57%
1995-02-20 0 9.550 9.550 9.700 9.500 9.600 906,000 8,665,700 9.5648 8.289 8.289 8.420 8.246 8.333 1,043,774 8.3023 -0.52%
1995-02-17 0 9.600 9.600 9.700 9.500 9.600 470,333 4,492,730 9.5522 8.333 8.333 8.420 8.246 8.333 541,856 8.2914 0.00%
1995-02-16 0 9.600 9.500 9.600 9.600 9.850 748,000 7,299,400 9.7586 8.333 8.246 8.333 8.333 8.550 861,747 8.4705 -0.52%
1995-02-15 0 9.650 9.650 9.700 9.500 9.650 464,267 4,436,010 9.5549 8.376 8.376 8.420 8.246 8.376 534,867 8.2937 1.05%
1995-02-14 0 9.550 9.500 9.550 9.450 9.600 855,202 8,148,219 9.5278 8.289 8.246 8.289 8.203 8.333 985,251 8.2702 0.00%
1995-02-13 0 9.550 9.550 9.600 9.450 9.600 862,879 8,217,531 9.5234 8.289 8.289 8.333 8.203 8.333 994,095 8.2663 0.00%
1995-02-10 0 9.550 9.500 9.550 9.250 9.550 1,289,264 12,148,938 9.4232 8.289 8.246 8.289 8.029 8.289 1,485,320 8.1793 1.60%
1995-02-09 0 9.400 9.250 9.300 9.000 9.400 1,390,000 12,867,200 9.2570 8.159 8.029 8.072 7.812 8.159 1,601,375 8.0351 3.87%
1995-02-08 0 9.050 9.000 9.100 9.000 9.100 1,877,000 16,988,650 9.0510 7.855 7.812 7.899 7.812 7.899 2,162,432 7.8563 -0.55%
1995-02-07 0 9.100 9.100 9.200 9.100 9.600 3,034,920 28,292,230 9.3222 7.899 7.899 7.986 7.899 8.333 3,496,434 8.0917 0.00%
1995-02-06 0 9.100 9.050 9.150 8.550 9.100 3,249,800 29,136,690 8.9657 7.899 7.855 7.942 7.421 7.899 3,743,991 7.7823 8.33%
1995-02-03 0 8.400 8.400 8.500 8.200 8.450 1,160,500 9,669,850 8.3325 7.291 7.291 7.378 7.118 7.335 1,336,975 7.2326 4.35%
1995-01-30 0 8.050 8.000 8.100 7.850 8.100 399,000 3,178,250 7.9655 6.987 6.944 7.031 6.814 7.031 459,675 6.9141 1.26%
1995-01-27 0 7.950 7.900 7.950 7.800 8.050 614,000 4,867,950 7.9283 6.901 6.857 6.901 6.770 6.987 707,370 6.8818 1.27%
1995-01-26 0 7.850 7.850 7.900 7.800 8.000 1,040,800 8,194,340 7.8731 6.814 6.814 6.857 6.770 6.944 1,199,072 6.8339 -0.63%
1995-01-25 0 7.900 7.850 7.900 7.700 7.950 1,071,000 8,454,800 7.8943 6.857 6.814 6.857 6.684 6.901 1,233,865 6.8523 2.60%
1995-01-24 0 7.700 7.650 7.700 7.400 7.700 978,334 7,397,388 7.5612 6.684 6.640 6.684 6.423 6.684 1,127,107 6.5632 3.36%
1995-01-23 0 7.450 7.450 7.500 7.250 7.550 934,800 6,970,460 7.4566 6.467 6.467 6.510 6.293 6.553 1,076,953 6.4724 -3.25%
1995-01-20 0 7.700 7.650 7.750 7.550 7.900 3,784,000 29,082,750 7.6857 6.684 6.640 6.727 6.553 6.857 4,359,425 6.6712 -4.35%
1995-01-19 0 8.050 8.050 8.100 8.050 8.500 2,639,400 21,479,740 8.1381 6.987 6.987 7.031 6.987 7.378 3,040,768 7.0639 -5.85%
1995-01-18 0 8.550 8.550 8.600 8.550 8.650 1,392,251 11,995,296 8.6158 7.421 7.421 7.465 7.421 7.508 1,603,968 7.4785 -1.16%
1995-01-17 0 8.650 8.650 8.700 8.600 8.800 2,021,964 17,513,098 8.6614 7.508 7.508 7.552 7.465 7.638 2,329,440 7.5182 0.00%
1995-01-16 0 8.650 8.550 8.600 8.500 8.750 2,617,330 22,703,689 8.6744 7.508 7.421 7.465 7.378 7.595 3,015,342 7.5294 2.37%
1995-01-13 0 8.450 8.400 8.500 8.250 8.700 2,056,361 17,330,214 8.4276 7.335 7.291 7.378 7.161 7.552 2,369,068 7.3152 -4.52%
1995-01-12 0 8.850 8.850 8.900 8.800 8.900 1,831,440 16,214,306 8.8533 7.682 7.682 7.725 7.638 7.725 2,109,944 7.6847 0.00%
1995-01-11 0 8.850 8.850 8.900 8.800 9.100 2,841,400 25,570,270 8.9992 7.682 7.682 7.725 7.638 7.899 3,273,486 7.8113 0.57%
1995-01-10 0 8.800 8.800 8.900 8.200 8.900 1,512,200 12,695,330 8.3953 7.638 7.638 7.725 7.118 7.725 1,742,157 7.2871 5.39%
1995-01-09 0 8.350 8.350 8.400 8.250 8.550 1,830,399 15,289,895 8.3533 7.248 7.248 7.291 7.161 7.421 2,108,744 7.2507 -2.91%
1995-01-06 0 8.600 8.550 8.650 8.600 8.750 1,260,000 10,888,750 8.6419 7.465 7.421 7.508 7.465 7.595 1,451,606 7.5012 -1.71%
1995-01-05 0 8.750 8.700 8.750 8.700 8.800 1,545,000 13,469,450 8.7181 7.595 7.552 7.595 7.552 7.638 1,779,945 7.5673 0.57%
1995-01-04 0 8.700 8.700 8.750 8.700 8.800 773,220 6,766,091 8.7505 7.552 7.552 7.595 7.552 7.638 890,802 7.5955 0.00%
1995-01-03 0 8.700 8.700 8.750 8.600 9.000 603,800 5,281,500 8.7471 7.552 7.552 7.595 7.465 7.812 695,619 7.5925 -4.40%
1994-12-30 0 9.100 9.050 9.100 9.100 9.450 1,168,440 10,879,132 9.3108 7.899 7.855 7.899 7.899 8.203 1,346,122 8.0818 -2.15%
1994-12-29 0 9.300 9.300 9.400 9.200 9.400 637,820 5,931,830 9.3002 8.072 8.072 8.159 7.986 8.159 734,812 8.0726 0.54%
1994-12-28 0 9.250 9.200 9.300 9.250 9.800 1,099,800 10,304,950 9.3698 8.029 7.986 8.072 8.029 8.506 1,267,044 8.1331 -5.61%
1994-12-23 0 9.800 9.800 9.900 9.700 9.850 565,000 5,533,200 9.7933 8.506 8.506 8.593 8.420 8.550 650,918 8.5006 -0.51%
1994-12-22 0 9.850 9.850 9.900 9.850 10.30 869,000 8,717,750 10.032 8.550 8.550 8.593 8.550 8.940 1,001,147 8.7078 -1.50%
1994-12-21 0 10.00 10.00 10.05 9.900 10.20 738,759 7,397,514 10.013 8.680 8.680 8.723 8.593 8.854 851,101 8.6917 1.01%
1994-12-20 0 9.900 9.900 9.950 9.800 10.20 1,162,000 11,557,500 9.9462 8.593 8.593 8.637 8.506 8.854 1,338,703 8.6334 -4.81%
1994-12-19 0 10.40 10.30 10.40 10.30 11.20 549,726 5,975,600 10.870 9.027 8.940 9.027 8.940 9.722 633,322 9.4353 -5.45%
1994-12-16 0 11.00 11.00 11.05 10.45 11.10 1,581,820 17,273,960 10.920 9.548 9.548 9.591 9.071 9.635 1,822,364 9.4789 4.76%
1994-12-15 0 10.50 10.40 10.50 10.00 10.55 3,221,000 33,561,950 10.420 9.114 9.027 9.114 8.680 9.157 3,710,811 9.0444 7.69%
1994-12-14 0 9.750 9.650 9.800 8.750 9.850 2,033,200 19,045,750 9.3674 8.463 8.376 8.506 7.595 8.550 2,342,385 8.1309 14.71%
1994-12-13 0 8.500 8.450 8.550 8.500 8.700 2,101,479 17,987,176 8.5593 7.378 7.335 7.421 7.378 7.552 2,421,047 7.4295 -2.30%
1994-12-12 0 8.700 8.700 8.750 8.650 8.900 1,603,060 14,039,520 8.7580 7.552 7.552 7.595 7.508 7.725 1,846,834 7.6019 -2.25%
1994-12-09 0 8.900 8.850 8.950 8.800 9.050 2,090,800 18,662,680 8.9261 7.725 7.682 7.769 7.638 7.855 2,408,744 7.7479 -5.82%
1994-12-08 0 9.450 9.250 9.450 9.000 9.550 1,498,344 13,901,930 9.2782 8.203 8.029 8.203 7.812 8.289 1,726,194 8.0535 -1.05%
1994-12-07 0 9.550 9.500 9.550 9.550 9.850 2,338,800 22,741,780 9.7237 8.289 8.246 8.289 8.289 8.550 2,694,457 8.4402 -2.05%
1994-12-06 0 9.750 9.700 9.800 9.600 10.30 4,754,814 46,428,933 9.7646 8.463 8.420 8.506 8.333 8.940 5,477,869 8.4757 -6.70%
1994-12-05 0 10.45 10.45 10.50 10.45 11.00 975,000 10,340,600 10.606 9.071 9.071 9.114 9.071 9.548 1,123,266 9.2058 -2.34%
1994-12-02 0 10.70 10.65 10.80 10.40 11.05 964,000 10,223,670 10.606 9.288 9.244 9.374 9.027 9.591 1,110,594 9.2056 -4.46%
1994-12-01 0 11.20 11.15 11.20 11.20 11.30 1,964,755 22,058,304 11.227 9.722 9.678 9.722 9.722 9.808 2,263,531 9.7451 0.00%
1994-11-30 0 11.20 11.15 11.20 11.05 11.30 4,388,000 49,137,200 11.198 9.722 9.678 9.722 9.591 9.808 5,055,275 9.7200 -0.44%
1994-11-29 0 11.25 11.25 11.30 11.05 11.35 2,261,200 25,403,830 11.235 9.765 9.765 9.808 9.591 9.852 2,605,056 9.7517 -0.88%
1994-11-28 0 11.35 11.35 11.40 11.35 11.80 1,432,433 16,565,503 11.565 9.852 9.852 9.895 9.852 10.24 1,650,260 10.038 -3.40%
1994-11-25 0 11.75 11.70 11.75 11.70 11.95 979,133 11,516,540 11.762 10.20 10.16 10.20 10.16 10.37 1,128,028 10.209 0.00%
1994-11-24 0 11.75 11.70 11.80 11.70 12.00 1,430,000 16,967,350 11.865 10.20 10.16 10.24 10.16 10.42 1,647,457 10.299 1.29%
1994-11-23 0 11.60 11.55 11.70 11.30 12.00 3,010,500 34,935,700 11.605 10.07 10.03 10.16 9.808 10.42 3,468,301 10.073 -6.07%
1994-11-22 0 12.35 12.30 12.35 12.30 12.80 656,960 8,164,856 12.428 10.72 10.68 10.72 10.68 11.11 756,863 10.788 -5.36%
1994-11-21 0 13.05 12.85 13.10 12.40 13.10 1,743,452 22,295,627 12.788 11.33 11.15 11.37 10.76 11.37 2,008,575 11.100 4.82%
1994-11-18 0 12.45 12.35 12.45 12.35 12.50 893,000 11,084,700 12.413 10.81 10.72 10.81 10.72 10.85 1,028,797 10.774 -1.19%
1994-11-17 0 12.60 12.50 12.60 12.50 12.85 782,000 9,893,950 12.652 10.94 10.85 10.94 10.85 11.15 900,917 10.982 -0.79%
1994-11-16 0 12.70 12.60 12.70 12.60 12.80 496,000 6,263,000 12.627 11.02 10.94 11.02 10.94 11.11 571,426 10.960 0.79%
1994-11-15 0 12.60 12.60 12.70 12.60 12.80 758,980 9,638,482 12.699 10.94 10.94 11.02 10.94 11.11 874,397 11.023 0.40%
1994-11-14 0 12.55 12.50 12.55 12.25 12.55 952,000 11,825,460 12.422 10.89 10.85 10.89 10.63 10.89 1,096,769 10.782 0.80%
1994-11-11 0 12.45 12.40 12.50 12.40 12.90 1,046,000 13,137,850 12.560 10.81 10.76 10.85 10.76 11.20 1,205,063 10.902 -4.23%
1994-11-10 0 13.00 12.95 13.00 13.00 13.05 598,000 7,784,000 13.017 11.28 11.24 11.28 11.28 11.33 688,937 11.299 -1.52%
1994-11-09 0 13.20 13.20 13.30 13.10 13.30 148,000 1,952,800 13.195 11.46 11.46 11.54 11.37 11.54 170,506 11.453 -0.38%
1994-11-08 0 13.25 13.20 13.30 13.15 13.25 337,700 4,458,410 13.202 11.50 11.46 11.54 11.41 11.50 389,053 11.460 1.15%
1994-11-07 0 13.10 13.05 13.15 13.00 13.10 98,000 1,283,000 13.092 11.37 11.33 11.41 11.28 11.37 112,903 11.364 0.77%
1994-11-04 0 13.00 13.00 13.05 12.95 13.20 585,310 7,613,606 13.008 11.28 11.28 11.33 11.24 11.46 674,317 11.291 0.00%
1994-11-03 0 13.00 12.95 13.00 13.00 13.50 876,000 11,709,400 13.367 11.28 11.24 11.28 11.28 11.72 1,009,212 11.603 -2.26%
1994-11-02 0 13.30 13.25 13.30 13.20 13.30 236,220 3,127,746 13.241 11.54 11.50 11.54 11.46 11.54 272,142 11.493 -1.48%
1994-11-01 0 13.50 13.45 13.50 13.40 13.50 385,200 5,188,010 13.468 11.72 11.67 11.72 11.63 11.72 443,777 11.691 0.00%
1994-10-31 0 13.50 13.45 13.50 13.15 13.60 634,702 8,534,656 13.447 11.72 11.67 11.72 11.41 11.80 731,220 11.672 3.45%
1994-10-28 0 13.05 13.00 13.05 12.80 13.05 435,360 5,584,264 12.827 11.33 11.28 11.33 11.11 11.33 501,564 11.134 2.76%
1994-10-27 0 12.70 12.65 12.70 12.70 12.80 296,000 3,770,550 12.738 11.02 10.98 11.02 11.02 11.11 341,012 11.057 0.00%
1994-10-26 0 12.70 12.65 12.70 12.50 12.75 360,960 4,574,716 12.674 11.02 10.98 11.02 10.85 11.07 415,850 11.001 0.40%
1994-10-25 0 12.65 12.60 12.65 12.35 12.75 1,055,176 13,253,206 12.560 10.98 10.94 10.98 10.72 11.07 1,215,635 10.902 2.02%
1994-10-24 0 12.40 12.35 12.45 12.30 12.55 451,000 5,579,450 12.371 10.76 10.72 10.81 10.68 10.89 519,583 10.738 -1.20%
1994-10-21 0 12.55 12.50 12.55 12.55 12.80 875,310 11,050,301 12.624 10.89 10.85 10.89 10.89 11.11 1,008,417 10.958 -1.95%
1994-10-20 0 12.80 12.80 12.85 12.70 12.95 800,600 10,258,080 12.813 11.11 11.11 11.15 11.02 11.24 922,346 11.122 -1.16%
1994-10-19 0 12.95 12.90 12.95 12.80 13.40 1,084,068 14,023,097 12.936 11.24 11.20 11.24 11.11 11.63 1,248,920 11.228 -3.00%
1994-10-18 0 13.35 13.30 13.35 13.30 13.70 1,855,000 24,887,950 13.417 11.59 11.54 11.59 11.54 11.89 2,137,086 11.646 -3.61%
1994-10-17 0 13.85 13.70 13.85 13.85 14.00 315,800 4,387,500 13.893 12.02 11.89 12.02 12.02 12.15 363,823 12.059 -0.72%
1994-10-14 0 13.95 13.90 13.95 13.75 14.00 886,800 12,313,450 13.885 12.11 12.07 12.11 11.94 12.15 1,021,654 12.052 2.20%
1994-10-12 0 13.65 13.60 13.65 13.60 13.80 1,309,590 17,931,177 13.692 11.85 11.80 11.85 11.80 11.98 1,508,737 11.885 0.37%
1994-10-11 0 13.60 13.55 13.60 13.50 13.65 659,382 8,943,494 13.563 11.80 11.76 11.80 11.72 11.85 759,653 11.773 0.37%
1994-10-10 0 13.55 13.50 13.55 13.55 13.80 1,825,872 25,012,383 13.699 11.76 11.72 11.76 11.76 11.98 2,103,529 11.891 -1.81%
1994-10-07 0 13.80 13.75 13.80 13.70 14.25 658,000 9,140,050 13.891 11.98 11.94 11.98 11.89 12.37 758,061 12.057 -2.47%
1994-10-06 0 14.15 14.10 14.15 14.10 14.40 1,598,800 22,713,860 14.207 12.28 12.24 12.28 12.24 12.50 1,841,926 12.332 -2.41%
1994-10-05 0 14.50 14.45 14.50 14.30 14.60 2,634,800 38,160,500 14.483 12.59 12.54 12.59 12.41 12.67 3,035,469 12.572 -1.69%
1994-10-04 0 14.75 14.75 14.80 14.75 15.05 1,985,314 29,392,903 14.805 12.80 12.80 12.85 12.80 13.06 2,287,217 12.851 -1.67%
1994-10-03 0 15.00 15.00 15.05 14.80 15.05 822,984 12,341,930 14.997 13.02 13.02 13.06 12.85 13.06 948,134 13.017 1.35%
1994-09-30 0 14.80 14.80 14.95 14.80 15.00 1,324,468 19,839,195 14.979 12.85 12.85 12.98 12.85 13.02 1,525,877 13.002 -1.33%
1994-09-29 0 15.00 15.00 15.05 15.00 15.15 899,804 13,560,949 15.071 13.02 13.02 13.06 13.02 13.15 1,036,635 13.082 -0.66%
1994-09-28 0 15.10 15.10 15.15 15.00 15.10 571,871 8,595,717 15.031 13.11 13.11 13.15 13.02 13.11 658,834 13.047 0.67%
1994-09-27 0 15.00 15.00 15.10 15.00 15.20 355,100 5,348,070 15.061 13.02 13.02 13.11 13.02 13.19 409,099 13.073 -0.66%
1994-09-26 0 15.35 15.35 15.40 15.35 15.75 1,334,597 20,713,038 15.520 13.11 13.11 13.15 13.11 13.45 1,563,003 13.252 -2.23%
1994-09-23 0 15.70 15.65 15.70 15.45 15.75 2,416,000 37,698,550 15.604 13.41 13.36 13.41 13.19 13.45 2,829,479 13.323 1.62%
1994-09-22 0 15.45 15.40 15.45 15.25 15.60 4,061,526 62,245,797 15.326 13.19 13.15 13.19 13.02 13.32 4,756,624 13.086 -0.96%
1994-09-20 0 15.60 15.40 15.60 15.40 15.60 1,229,499 19,055,685 15.499 13.32 13.15 13.32 13.15 13.32 1,439,918 13.234 0.97%
1994-09-19 0 15.45 15.35 15.50 15.30 15.50 1,602,486 24,632,860 15.372 13.19 13.11 13.23 13.06 13.23 1,876,739 13.125 0.32%
1994-09-16 0 15.40 15.30 15.40 15.25 15.45 2,194,492 33,733,111 15.372 13.15 13.06 13.15 13.02 13.19 2,570,062 13.125 0.98%
1994-09-15 0 15.25 15.25 15.30 14.55 15.25 2,231,634 33,122,243 14.842 13.02 13.02 13.06 12.42 13.02 2,613,560 12.673 4.10%
1994-09-14 0 14.65 14.60 14.70 14.65 14.90 1,069,000 15,864,750 14.841 12.51 12.47 12.55 12.51 12.72 1,251,951 12.672 -0.68%
1994-09-13 0 14.75 14.75 14.80 14.75 14.85 775,871 11,470,380 14.784 12.59 12.59 12.64 12.59 12.68 908,655 12.623 -0.34%
1994-09-12 0 14.80 14.75 14.80 14.45 14.90 1,589,926 23,268,299 14.635 12.64 12.59 12.64 12.34 12.72 1,862,029 12.496 -2.31%
1994-09-09 0 15.15 15.10 15.15 14.65 15.20 2,514,965 37,483,126 14.904 12.94 12.89 12.94 12.51 12.98 2,945,381 12.726 4.12%
1994-09-08 0 14.55 14.55 14.60 14.25 14.55 2,934,450 42,487,312 14.479 12.42 12.42 12.47 12.17 12.42 3,436,658 12.363 2.83%
1994-09-07 0 14.15 - 14.25 14.10 14.60 2,005,000 28,716,850 14.323 12.08 - 12.17 12.04 12.47 2,348,140 12.230 -2.08%
1994-09-06 0 14.45 14.40 14.50 14.30 14.45 511,760 7,364,540 14.391 12.34 12.30 12.38 12.21 12.34 599,344 12.288 1.05%
1994-09-05 0 14.30 14.25 14.30 14.20 14.45 1,095,779 15,667,141 14.298 12.21 12.17 12.21 12.12 12.34 1,283,313 12.208 -1.72%
1994-09-02 0 14.55 14.50 14.55 14.40 14.75 1,255,080 18,340,982 14.613 12.42 12.38 12.42 12.30 12.59 1,469,877 12.478 0.00%
1994-09-01 0 14.55 14.55 14.60 14.15 14.70 3,911,366 56,625,604 14.477 12.42 12.42 12.47 12.08 12.55 4,580,765 12.362 3.56%
1994-08-31 0 14.05 14.00 14.05 13.70 14.20 2,147,360 30,071,308 14.004 12.00 11.95 12.00 11.70 12.12 2,514,864 11.957 2.93%
1994-08-30 0 13.65 13.65 13.70 13.60 13.80 1,291,600 17,695,130 13.700 11.66 11.66 11.70 11.61 11.78 1,512,647 11.698 1.87%
1994-08-26 0 13.40 13.35 13.40 13.25 13.40 807,980 10,750,344 13.305 11.44 11.40 11.44 11.31 11.44 946,259 11.361 1.13%
1994-08-25 0 13.25 13.20 13.25 13.20 13.45 1,293,000 17,197,500 13.301 11.31 11.27 11.31 11.27 11.48 1,514,287 11.357 0.00%
1994-08-24 0 13.25 13.20 13.25 13.20 13.70 1,692,561 22,577,149 13.339 11.31 11.27 11.31 11.27 11.70 1,982,229 11.390 -4.33%
1994-08-23 0 13.85 13.85 13.95 13.85 14.20 1,067,640 14,936,210 13.990 11.83 11.83 11.91 11.83 12.12 1,250,358 11.946 -2.81%
1994-08-22 0 14.25 14.25 14.30 14.15 14.35 1,423,880 20,237,250 14.213 12.17 12.17 12.21 12.08 12.25 1,667,566 12.136 0.35%
1994-08-19 0 14.20 14.20 14.25 14.15 14.40 1,555,266 22,132,721 14.231 12.12 12.12 12.17 12.08 12.30 1,821,437 12.151 0.00%
1994-08-18 0 14.20 14.00 14.15 14.15 14.35 2,438,400 34,668,130 14.218 12.12 11.95 12.08 12.08 12.25 2,855,713 12.140 0.35%
1994-08-17 0 14.15 14.10 14.15 14.10 14.25 1,302,000 18,440,830 14.164 12.08 12.04 12.08 12.04 12.17 1,524,827 12.094 0.00%
1994-08-16 0 14.15 14.15 14.20 14.15 14.20 705,049 9,985,499 14.163 12.08 12.08 12.12 12.08 12.12 825,713 12.093 -1.05%
1994-08-15 0 14.30 14.30 14.35 14.25 14.35 363,800 5,202,970 14.302 12.21 12.21 12.25 12.17 12.25 426,061 12.212 -0.35%
1994-08-12 0 14.35 14.30 14.35 14.30 14.45 858,400 12,319,010 14.351 12.25 12.21 12.25 12.21 12.34 1,005,308 12.254 -0.35%
1994-08-11 0 14.40 14.40 14.45 14.00 14.45 544,876 7,787,100 14.292 12.30 12.30 12.34 11.95 12.34 638,127 12.203 1.41%
1994-08-10 0 14.20 14.15 14.20 14.10 14.20 199,000 2,821,500 14.178 12.12 12.08 12.12 12.04 12.12 233,057 12.106 0.35%
1994-08-09 0 14.15 14.10 14.15 14.15 14.30 107,333 1,525,612 14.214 12.08 12.04 12.08 12.08 12.21 125,702 12.137 -2.08%
1994-08-08 0 14.45 14.40 14.45 14.30 14.50 467,611 6,722,327 14.376 12.34 12.30 12.34 12.21 12.38 547,639 12.275 1.76%
1994-08-05 0 14.20 14.25 14.30 13.85 14.30 510,430 7,215,441 14.136 12.12 12.17 12.21 11.83 12.21 597,786 12.070 1.43%
1994-08-04 0 14.00 13.90 14.05 14.00 14.40 881,080 12,530,554 14.222 11.95 11.87 12.00 11.95 12.30 1,031,870 12.144 -2.78%
1994-08-03 0 14.40 - 14.45 14.40 14.50 2,510,213 36,275,344 14.451 12.30 - 12.34 12.30 12.38 2,939,816 12.339 -0.35%
1994-08-02 0 14.45 14.40 14.45 14.45 14.65 1,933,000 28,011,100 14.491 12.34 12.30 12.34 12.34 12.51 2,263,818 12.373 -1.03%
1994-08-01 0 14.60 14.60 14.65 14.50 14.65 1,185,666 17,290,447 14.583 12.47 12.47 12.51 12.38 12.51 1,388,583 12.452 0.69%
1994-07-29 0 14.50 14.40 14.50 14.35 14.55 607,600 8,769,950 14.434 12.38 12.30 12.38 12.25 12.42 711,586 12.325 0.69%
1994-07-28 0 14.40 14.40 14.45 14.40 14.70 1,054,240 15,313,360 14.526 12.30 12.30 12.34 12.30 12.55 1,234,665 12.403 -1.37%
1994-07-27 0 14.60 14.55 14.65 14.45 14.60 1,576,919 22,930,558 14.541 12.47 12.42 12.51 12.34 12.47 1,846,796 12.416 0.69%
1994-07-26 0 14.50 14.45 14.50 14.25 14.55 1,598,456 23,088,484 14.444 12.38 12.34 12.38 12.17 12.42 1,872,019 12.333 1.75%
1994-07-25 0 14.25 14.30 14.35 14.20 14.35 1,387,040 19,789,652 14.268 12.17 12.21 12.25 12.12 12.25 1,624,421 12.183 0.35%
1994-07-22 0 14.20 14.20 14.25 13.90 14.50 854,332 12,168,948 14.244 12.12 12.12 12.17 11.87 12.38 1,000,544 12.162 -0.70%
1994-07-21 0 14.30 14.30 14.35 13.80 14.30 2,057,400 28,725,500 13.962 12.21 12.21 12.25 11.78 12.21 2,409,508 11.922 1.78%
1994-07-20 0 14.05 14.10 14.15 13.70 14.20 2,377,840 33,425,102 14.057 12.00 12.04 12.08 11.70 12.12 2,784,788 12.003 2.18%
1994-07-19 0 13.75 13.75 13.80 13.35 13.80 1,520,264 20,685,943 13.607 11.74 11.74 11.78 11.40 11.78 1,780,445 11.618 1.48%
1994-07-18 0 13.55 13.55 13.60 13.50 13.70 1,796,240 24,383,644 13.575 11.57 11.57 11.61 11.53 11.70 2,103,652 11.591 1.12%
1994-07-15 0 13.40 13.35 13.40 12.50 13.40 2,230,879 29,327,418 13.146 11.44 11.40 11.44 10.67 11.44 2,612,676 11.225 10.74%
1994-07-14 0 12.10 12.10 12.30 11.90 12.30 662,500 8,061,050 12.168 10.33 10.33 10.50 10.16 10.50 775,882 10.390 1.68%
1994-07-13 0 11.90 11.90 12.00 11.80 12.00 368,600 4,394,000 11.921 10.16 10.16 10.25 10.08 10.25 431,683 10.179 2.59%
1994-07-12 0 11.60 11.55 11.70 11.35 11.65 738,160 8,484,976 11.495 9.905 9.862 9.990 9.691 9.948 864,490 9.8150 1.75%
1994-07-11 0 11.40 11.30 11.50 11.40 11.75 499,000 5,756,150 11.535 9.734 9.649 9.819 9.734 10.03 584,400 9.8497 -2.98%
1994-07-08 0 11.75 11.60 11.75 11.70 11.90 625,000 7,356,800 11.771 10.03 9.905 10.03 9.990 10.16 731,964 10.051 -1.26%
1994-07-07 0 11.90 11.85 11.90 11.70 12.30 832,000 9,925,650 11.930 10.16 10.12 10.16 9.990 10.50 974,390 10.187 -3.25%
1994-07-06 0 12.30 - 12.35 12.30 12.45 1,293,000 15,959,700 12.343 10.50 - 10.55 10.50 10.63 1,514,287 10.539 -1.20%
1994-07-05 0 12.45 12.45 12.50 12.35 12.50 525,600 6,554,750 12.471 10.63 10.63 10.67 10.55 10.67 615,552 10.649 -1.19%
1994-07-04 0 12.60 12.60 12.65 12.60 12.70 174,522 2,199,716 12.604 10.76 10.76 10.80 10.76 10.84 204,390 10.762 0.00%
1994-07-01 0 12.60 12.60 12.70 12.60 12.70 931,524 11,751,893 12.616 10.76 10.76 10.84 10.76 10.84 1,090,947 10.772 -0.79%
1994-06-30 0 12.70 12.70 12.80 12.60 12.90 938,000 12,023,500 12.818 10.84 10.84 10.93 10.76 11.01 1,098,531 10.945 0.79%
1994-06-29 0 12.60 12.60 12.70 12.40 12.60 2,524,300 31,682,530 12.551 10.76 10.76 10.84 10.59 10.76 2,956,314 10.717 0.00%
1994-06-28 0 12.60 12.50 12.60 12.50 12.70 939,000 11,791,000 12.557 10.76 10.67 10.76 10.67 10.84 1,099,702 10.722 0.80%
1994-06-27 0 12.50 12.50 12.60 12.40 12.70 1,102,661 13,795,432 12.511 10.67 10.67 10.76 10.59 10.84 1,291,373 10.683 -2.34%
1994-06-24 0 12.80 12.70 12.80 12.70 12.90 815,000 10,461,000 12.836 10.93 10.84 10.93 10.84 11.01 954,481 10.960 -0.78%
1994-06-23 0 12.90 12.80 12.90 12.80 13.00 267,600 3,445,580 12.876 11.01 10.93 11.01 10.93 11.10 313,398 10.994 0.78%
1994-06-22 0 12.80 12.80 12.90 12.70 12.90 678,324 8,671,710 12.784 10.93 10.93 11.01 10.84 11.01 794,414 10.916 0.00%
1994-06-21 0 12.80 12.70 12.80 12.70 12.80 983,000 12,549,900 12.767 10.93 10.84 10.93 10.84 10.93 1,151,233 10.901 -1.54%
1994-06-20 0 13.00 12.90 13.00 13.00 13.10 833,240 10,831,664 13.000 11.10 11.01 11.10 11.10 11.19 975,842 11.100 -0.76%
1994-06-17 0 13.10 13.00 13.10 12.90 13.10 1,014,871 13,200,048 13.007 11.19 11.10 11.19 11.01 11.19 1,188,558 11.106 0.77%
1994-06-16 0 13.00 13.00 13.10 13.00 13.20 838,000 10,936,600 13.051 11.10 11.10 11.19 11.10 11.27 981,417 11.144 -1.52%
1994-06-15 0 13.20 13.10 13.20 13.10 13.30 3,168,766 41,626,542 13.137 11.27 11.19 11.27 11.19 11.36 3,711,075 11.217 0.76%
1994-06-10 0 13.10 13.10 13.20 13.00 13.40 1,307,600 17,242,800 13.187 11.19 11.19 11.27 11.10 11.44 1,531,385 11.260 -2.96%
1994-06-09 0 13.50 13.40 13.50 13.40 13.70 565,480 7,633,071 13.498 11.53 11.44 11.53 11.44 11.70 662,257 11.526 1.50%
1994-06-08 0 13.30 13.20 13.40 13.00 13.40 495,734 6,548,129 13.209 11.36 11.27 11.44 11.10 11.44 580,575 11.279 0.00%
1994-06-07 0 13.30 13.20 13.30 13.20 13.60 346,429 4,634,400 13.378 11.36 11.27 11.36 11.27 11.61 405,718 11.423 0.76%
1994-06-06 0 13.20 13.20 13.30 13.20 13.30 481,366 6,386,885 13.268 11.27 11.27 11.36 11.27 11.36 563,748 11.329 0.00%
1994-06-03 0 13.20 13.10 13.20 13.00 13.20 582,440 7,640,892 13.119 11.27 11.19 11.27 11.10 11.27 682,120 11.202 1.54%
1994-06-02 0 13.00 13.00 13.10 12.80 13.50 1,276,000 16,770,300 13.143 11.10 11.10 11.19 10.93 11.53 1,494,377 11.222 -2.99%
1994-06-01 0 13.40 13.30 13.40 13.30 13.40 441,000 5,898,200 13.375 11.44 11.36 11.44 11.36 11.44 516,474 11.420 0.00%
1994-05-31 0 13.40 13.30 13.40 13.30 13.40 1,739,200 23,157,260 13.315 11.44 11.36 11.44 11.36 11.44 2,036,850 11.369 -0.74%
1994-05-30 0 13.50 13.50 13.60 13.50 13.80 453,333 6,186,429 13.647 11.53 11.53 11.61 11.53 11.78 530,917 11.652 -1.46%
1994-05-27 0 13.70 13.60 13.70 13.60 14.00 1,331,000 18,140,000 13.629 11.70 11.61 11.70 11.61 11.95 1,558,790 11.637 0.00%
1994-05-26 0 13.70 13.70 13.80 13.70 13.90 993,012 13,656,261 13.752 11.70 11.70 11.78 11.70 11.87 1,162,958 11.743 0.00%
1994-05-25 0 13.70 13.70 13.80 13.70 13.90 1,737,440 23,963,948 13.793 11.70 11.70 11.78 11.70 11.87 2,034,789 11.777 -0.72%
1994-05-24 0 13.80 13.80 13.90 13.70 14.10 1,361,200 18,944,120 13.917 11.78 11.78 11.87 11.70 12.04 1,594,159 11.883 -2.82%
1994-05-23 0 14.20 14.20 14.30 14.20 14.60 606,816 8,676,479 14.298 12.12 12.12 12.21 12.12 12.47 710,668 12.209 -1.39%
1994-05-20 0 14.40 14.30 14.40 14.30 14.50 1,085,885 15,605,070 14.371 12.30 12.21 12.30 12.21 12.38 1,271,726 12.271 2.13%
1994-05-19 0 14.10 14.00 14.10 13.90 14.20 999,466 14,037,738 14.045 12.04 11.95 12.04 11.87 12.12 1,170,517 11.993 -0.35%
1994-05-18 0 14.50 14.50 14.60 14.10 14.60 1,225,666 17,587,391 14.349 12.08 12.08 12.17 11.75 12.17 1,470,934 11.957 4.32%
1994-05-17 0 13.90 13.90 14.00 13.90 14.30 1,187,647 16,685,515 14.049 11.58 11.58 11.67 11.58 11.92 1,425,307 11.707 -1.42%
1994-05-16 0 14.10 14.00 14.10 13.80 14.20 904,120 12,705,832 14.053 11.75 11.67 11.75 11.50 11.83 1,085,044 11.710 0.00%
1994-05-13 0 14.10 14.00 14.10 13.90 14.20 1,990,559 28,009,302 14.071 11.75 11.67 11.75 11.58 11.83 2,388,890 11.725 1.44%
1994-05-12 0 13.90 13.80 14.00 13.50 14.00 2,479,000 33,938,700 13.691 11.58 11.50 11.67 11.25 11.67 2,975,073 11.408 2.96%
1994-05-11 0 13.50 13.50 13.60 13.50 13.60 1,245,800 16,853,720 13.528 11.25 11.25 11.33 11.25 11.33 1,495,097 11.273 0.75%
1994-05-10 0 13.40 13.30 13.40 13.10 13.40 1,314,600 17,423,560 13.254 11.17 11.08 11.17 10.92 11.17 1,577,665 11.044 1.52%
1994-05-09 0 13.20 13.20 13.30 13.00 13.40 564,999 7,477,687 13.235 11.00 11.00 11.08 10.83 11.17 678,061 11.028 -1.49%
1994-05-06 0 13.40 13.40 13.50 13.30 13.50 480,000 6,439,600 13.416 11.17 11.17 11.25 11.08 11.25 576,053 11.179 1.52%
1994-05-05 0 13.20 13.10 13.20 12.80 13.20 818,000 10,719,400 13.104 11.00 10.92 11.00 10.67 11.00 981,690 10.919 2.33%
1994-05-04 0 12.90 12.80 13.00 12.80 13.50 642,400 8,452,960 13.158 10.75 10.67 10.83 10.67 11.25 770,951 10.964 -5.15%
1994-05-03 0 13.60 13.60 13.70 13.30 13.70 502,454 6,781,902 13.498 11.33 11.33 11.42 11.08 11.42 603,000 11.247 0.00%
1994-05-02 0 13.60 13.50 13.70 13.60 14.00 316,333 4,340,796 13.722 11.33 11.25 11.42 11.33 11.67 379,634 11.434 -2.86%
1994-04-29 0 14.00 14.00 14.10 13.80 14.20 1,198,668 16,846,518 14.054 11.67 11.67 11.75 11.50 11.83 1,438,534 11.711 2.19%
1994-04-28 0 13.70 13.70 - 13.40 13.80 473,782 6,460,322 13.636 11.42 11.42 - 11.17 11.50 568,591 11.362 0.00%
1994-04-27 0 13.70 13.70 13.80 13.70 13.90 693,000 9,568,700 13.808 11.42 11.42 11.50 11.42 11.58 831,676 11.505 -1.44%
1994-04-26 0 13.90 13.90 14.00 13.90 14.00 707,000 9,830,800 13.905 11.58 11.58 11.67 11.58 11.67 848,478 11.586 0.00%
1994-04-25 0 13.90 13.80 14.00 13.80 14.00 586,348 8,145,463 13.892 11.58 11.50 11.67 11.50 11.67 703,682 11.575 0.00%
1994-04-22 0 13.90 13.90 14.00 13.80 14.20 1,067,793 14,916,755 13.970 11.58 11.58 11.67 11.50 11.83 1,281,469 11.640 0.72%
1994-04-21 0 13.80 13.70 13.80 13.70 14.10 1,332,644 18,475,558 13.864 11.50 11.42 11.50 11.42 11.75 1,599,320 11.552 -4.17%
1994-04-20 0 14.40 14.40 14.50 14.20 14.60 557,400 7,984,920 14.325 12.00 12.00 12.08 11.83 12.17 668,941 11.937 0.70%
1994-04-19 0 14.30 14.20 14.40 14.20 14.70 1,858,197 26,681,558 14.359 11.92 11.83 12.00 11.83 12.25 2,230,041 11.965 -2.72%
1994-04-18 0 14.70 14.60 14.70 14.50 14.70 1,061,400 15,462,080 14.568 12.25 12.17 12.25 12.08 12.25 1,273,797 12.139 0.00%
1994-04-15 0 14.70 14.60 14.70 14.30 14.70 1,120,400 16,329,080 14.574 12.25 12.17 12.25 11.92 12.25 1,344,603 12.144 0.00%
1994-04-14 0 14.70 14.60 14.70 14.60 14.80 896,200 13,140,880 14.663 12.25 12.17 12.25 12.17 12.33 1,075,539 12.218 0.68%
1994-04-13 0 14.60 14.50 14.70 14.40 14.80 4,703,600 68,422,560 14.547 12.17 12.08 12.25 12.00 12.33 5,644,838 12.121 0.69%
1994-04-12 0 14.50 14.40 14.50 14.40 15.00 5,497,165 80,281,903 14.604 12.08 12.00 12.08 12.00 12.50 6,597,204 12.169 -2.03%
1994-04-11 0 14.80 14.80 14.90 14.60 14.90 807,333 11,888,095 14.725 12.33 12.33 12.42 12.17 12.42 968,889 12.270 0.68%
1994-04-08 0 14.70 14.60 14.80 14.60 14.90 983,000 14,482,300 14.733 12.25 12.17 12.33 12.17 12.42 1,179,708 12.276 0.68%
1994-04-07 0 14.60 14.50 14.60 14.10 14.70 1,326,000 19,018,900 14.343 12.17 12.08 12.17 11.75 12.25 1,591,346 11.951 2.82%
1994-04-06 0 14.20 - 14.30 14.20 14.70 2,562,429 37,019,152 14.447 11.83 - 11.92 11.83 12.25 3,075,197 12.038 -0.70%
1994-03-31 0 14.30 14.20 14.30 14.20 14.70 1,971,933 28,318,075 14.361 11.92 11.83 11.92 11.83 12.25 2,366,537 11.966 -2.72%
1994-03-30 0 14.70 14.60 14.70 14.60 14.90 684,000 10,068,000 14.719 12.25 12.17 12.25 12.17 12.42 820,875 12.265 -2.00%
1994-03-29 0 15.00 15.00 15.10 14.70 15.10 385,199 5,736,346 14.892 12.50 12.50 12.58 12.25 12.58 462,281 12.409 2.74%
1994-03-28 0 14.60 14.60 14.70 14.60 15.20 651,333 9,692,229 14.881 12.17 12.17 12.25 12.17 12.67 781,671 12.399 -1.35%
1994-03-25 0 14.80 14.80 14.90 14.70 15.20 943,132 14,141,088 14.994 12.33 12.33 12.42 12.25 12.67 1,131,862 12.494 -1.33%
1994-03-24 0 15.00 15.00 15.10 14.70 15.30 1,536,900 23,084,330 15.020 12.50 12.50 12.58 12.25 12.75 1,844,449 12.516 4.17%
1994-03-23 0 14.40 14.30 14.40 13.80 14.80 1,008,556 14,456,473 14.334 12.00 11.92 12.00 11.50 12.33 1,210,378 11.944 5.11%
1994-03-22 0 13.70 13.70 13.80 13.30 13.80 1,286,372 17,466,810 13.578 11.42 11.42 11.50 11.08 11.50 1,543,788 11.314 2.24%
1994-03-21 0 13.40 13.40 13.50 13.10 13.60 1,071,458 14,322,862 13.368 11.17 11.17 11.25 10.92 11.33 1,285,868 11.139 -2.90%
1994-03-18 0 13.80 13.70 13.80 13.60 14.00 2,023,119 27,871,847 13.777 11.50 11.42 11.50 11.33 11.67 2,427,966 11.480 -2.13%
1994-03-17 0 14.10 14.00 14.10 14.00 14.60 985,040 14,033,864 14.247 11.75 11.67 11.75 11.67 12.17 1,182,157 11.871 -2.08%
1994-03-16 0 14.40 14.30 14.40 14.30 14.90 1,392,092 20,271,725 14.562 12.00 11.92 12.00 11.92 12.42 1,670,664 12.134 -2.04%
1994-03-15 0 14.70 14.70 14.80 14.70 15.20 1,343,110 20,032,881 14.915 12.25 12.25 12.33 12.25 12.67 1,611,880 12.428 -0.68%
1994-03-14 0 14.80 14.80 14.90 14.60 15.20 1,115,400 16,446,880 14.745 12.33 12.33 12.42 12.17 12.67 1,338,603 12.287 -3.27%
1994-03-11 0 15.30 15.10 15.30 15.00 15.40 2,085,600 31,743,120 15.220 12.75 12.58 12.75 12.50 12.83 2,502,950 12.682 0.00%
1994-03-10 0 15.30 15.20 15.30 15.20 15.50 2,466,933 37,944,362 15.381 12.75 12.67 12.75 12.67 12.92 2,960,591 12.816 -1.29%
1994-03-09 0 15.50 15.40 15.60 15.00 15.60 1,734,800 26,491,840 15.271 12.92 12.83 13.00 12.50 13.00 2,081,951 12.725 1.97%
1994-03-08 0 15.20 15.10 15.20 15.00 15.60 2,647,000 40,254,800 15.208 12.67 12.58 12.67 12.50 13.00 3,176,692 12.672 -0.65%
1994-03-07 0 15.30 15.20 15.30 15.10 15.50 3,670,800 56,026,240 15.263 12.75 12.67 12.75 12.58 12.92 4,405,365 12.718 1.32%
1994-03-04 0 15.10 15.00 15.20 14.80 15.30 2,066,000 31,128,500 15.067 12.58 12.50 12.67 12.33 12.75 2,479,428 12.555 2.03%
1994-03-03 0 14.80 14.70 14.80 14.70 15.60 2,532,666 38,048,857 15.023 12.33 12.25 12.33 12.25 13.00 3,039,478 12.518 -5.13%
1994-03-02 0 15.60 15.60 15.70 15.10 15.90 4,291,000 66,768,100 15.560 13.00 13.00 13.08 12.58 13.25 5,149,673 12.966 -1.27%
1994-03-01 0 15.80 15.70 15.80 15.70 16.50 2,117,533 33,960,605 16.038 13.17 13.08 13.17 13.08 13.75 2,541,273 13.364 -4.82%
1994-02-28 0 16.60 16.60 16.70 16.50 16.70 665,000 11,066,300 16.641 13.83 13.83 13.92 13.75 13.92 798,073 13.866 1.22%
1994-02-25 0 16.40 16.40 16.50 16.30 16.70 2,194,903 36,178,648 16.483 13.67 13.67 13.75 13.58 13.92 2,634,125 13.735 -4.09%
1994-02-24 0 17.10 17.00 17.20 16.80 17.10 737,167 12,553,315 17.029 14.25 14.17 14.33 14.00 14.25 884,682 14.190 0.59%
1994-02-23 0 17.00 16.90 17.20 16.80 17.30 1,064,843 18,169,330 17.063 14.17 14.08 14.33 14.00 14.42 1,277,929 14.218 -2.30%
1994-02-22 0 17.40 17.30 17.50 16.50 17.40 1,651,500 28,018,500 16.966 14.50 14.42 14.58 13.75 14.50 1,981,982 14.137 4.19%
1994-02-21 0 16.70 16.60 16.80 16.50 16.80 758,533 12,609,881 16.624 13.92 13.83 14.00 13.75 14.00 910,323 13.852 -1.18%
1994-02-18 0 16.90 16.80 16.90 16.70 17.00 2,123,183 35,778,911 16.852 14.08 14.00 14.08 13.92 14.17 2,548,054 14.042 0.00%
1994-02-17 0 16.90 16.90 17.00 16.60 17.00 1,928,206 32,583,528 16.898 14.08 14.08 14.17 13.83 14.17 2,314,060 14.081 -0.59%
1994-02-16 0 17.00 17.00 17.20 17.00 17.60 2,003,466 34,580,802 17.261 14.17 14.17 14.33 14.17 14.67 2,404,380 14.382 -2.86%
1994-02-15 0 17.50 17.50 17.60 17.10 17.60 1,333,266 23,270,122 17.454 14.58 14.58 14.67 14.25 14.67 1,600,066 14.543 0.57%
1994-02-14 0 17.40 17.40 17.60 17.20 17.70 3,149,833 55,048,361 17.477 14.50 14.50 14.67 14.33 14.75 3,780,147 14.562 -2.79%
1994-02-09 0 17.90 17.80 18.00 17.80 18.20 1,367,124 24,527,058 17.941 14.92 14.83 15.00 14.83 15.17 1,640,699 14.949 0.56%
1994-02-08 0 17.80 17.80 18.00 17.10 18.00 3,938,000 69,168,000 17.564 14.83 14.83 15.00 14.25 15.00 4,726,034 14.636 1.14%
1994-02-07 0 17.60 17.50 17.60 17.30 18.10 3,625,833 64,847,761 17.885 14.67 14.58 14.67 14.42 15.08 4,351,399 14.903 -4.86%
1994-02-04 0 18.50 18.40 18.50 18.00 18.50 3,180,511 58,270,625 18.321 15.42 15.33 15.42 15.00 15.42 3,816,964 15.266 3.35%
1994-02-03 0 17.90 17.80 17.90 17.80 18.40 4,735,167 85,404,401 18.036 14.92 14.83 14.92 14.83 15.33 5,682,722 15.029 0.00%
1994-02-02 0 17.90 17.90 18.00 17.70 18.50 5,578,800 101,105,520 18.123 14.92 14.92 15.00 14.75 15.42 6,695,175 15.101 -2.19%
1994-02-01 0 18.30 18.20 18.30 18.10 18.50 4,418,633 80,550,467 18.230 15.25 15.17 15.25 15.08 15.42 5,302,847 15.190 -0.54%
1994-01-31 0 18.40 18.30 18.40 18.10 18.90 1,373,390 25,303,792 18.424 15.33 15.25 15.33 15.08 15.75 1,648,219 15.352 -2.13%
1994-01-28 0 18.80 18.70 18.80 18.60 19.30 1,806,968 34,219,791 18.938 15.67 15.58 15.67 15.50 16.08 2,168,561 15.780 -0.53%
1994-01-27 0 18.90 18.80 19.00 18.80 19.20 3,988,080 75,809,948 19.009 15.75 15.67 15.83 15.67 16.00 4,786,135 15.839 -0.53%
1994-01-26 0 19.00 19.00 19.10 19.00 19.80 10,312,429 198,612,546 19.260 15.83 15.83 15.92 15.83 16.50 12,376,051 16.048 -5.47%
1994-01-25 0 20.10 20.10 20.20 19.60 20.20 8,637,780 173,005,938 20.029 16.75 16.75 16.83 16.33 16.83 10,366,288 16.689 1.01%
1994-01-24 0 19.90 19.90 20.00 19.40 20.00 5,911,944 116,922,988 19.777 16.58 16.58 16.67 16.17 16.67 7,094,984 16.480 3.11%
1994-01-21 0 19.30 19.30 19.40 18.40 19.50 3,429,197 65,409,089 19.074 16.08 16.08 16.17 15.33 16.25 4,115,414 15.894 4.32%
1994-01-20 0 18.50 18.50 18.70 18.50 19.10 2,987,415 55,962,073 18.733 15.42 15.42 15.58 15.42 15.92 3,585,227 15.609 -1.07%
1994-01-19 0 18.70 18.60 18.70 18.60 19.10 1,867,137 35,046,552 18.770 15.58 15.50 15.58 15.50 15.92 2,240,770 15.640 0.00%
1994-01-18 0 18.70 18.60 18.70 18.40 19.10 4,046,931 75,601,268 18.681 15.58 15.50 15.58 15.33 15.92 4,856,763 15.566 -2.09%
1994-01-17 0 19.10 19.00 19.20 17.40 19.20 4,447,625 82,745,536 18.604 15.92 15.83 16.00 14.50 16.00 5,337,640 15.502 10.40%
1994-01-14 0 17.30 17.30 17.40 16.60 17.40 2,405,520 41,256,792 17.151 14.42 14.42 14.50 13.83 14.50 2,886,889 14.291 6.79%
1994-01-13 0 16.20 16.10 16.30 16.00 17.20 2,919,055 48,202,879 16.513 13.50 13.42 13.58 13.33 14.33 3,503,188 13.760 -5.26%
1994-01-12 0 17.10 17.00 17.10 17.00 17.70 3,616,000 62,688,340 17.336 14.25 14.17 14.25 14.17 14.75 4,339,598 14.446 -4.47%
1994-01-11 0 17.90 17.80 18.00 17.70 18.50 1,615,944 28,980,260 17.934 14.92 14.83 15.00 14.75 15.42 1,939,311 14.944 -2.19%
1994-01-10 0 18.30 18.20 18.30 17.70 18.50 2,330,593 41,933,926 17.993 15.25 15.17 15.25 14.75 15.42 2,796,968 14.993 4.57%
1994-01-07 0 17.50 17.20 17.50 17.10 18.20 3,029,757 53,331,707 17.603 14.58 14.33 14.58 14.25 15.17 3,636,042 14.668 -5.41%
1994-01-06 0 18.50 18.40 18.50 18.30 19.70 1,578,987 29,733,568 18.831 15.42 15.33 15.42 15.25 16.42 1,894,958 15.691 -5.61%
1994-01-05 0 19.60 19.50 19.60 19.50 20.00 1,800,534 35,460,554 19.695 16.33 16.25 16.33 16.25 16.67 2,160,839 16.411 -0.51%
1994-01-04 0 19.70 19.60 19.70 19.70 20.60 2,415,390 48,447,663 20.058 16.42 16.33 16.42 16.42 17.17 2,898,734 16.713 -3.43%
1994-01-03 0 20.40 20.40 20.60 19.10 20.80 1,596,139 31,388,171 19.665 17.00 17.00 17.17 15.92 17.33 1,915,543 16.386

Webb-site Database - Powered By Linux Group

Back to top