JILIN CHEMICAL INDUSTRIAL COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00368  1995-05-23  2006-01-17  2006-01-23
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
2006-01-20 1 - - - - - 0 0 - 2.775 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 2.775 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 2.775 - - - - 0 - 0.00%
2006-01-17 0 2.775 2.775 2.800 2.775 2.775 2,696,000 7,481,400 2.7750 2.775 2.775 2.800 2.775 2.775 2,696,000 2.7750 0.00%
2006-01-16 0 2.775 2.775 2.800 2.775 2.800 2,566,000 7,120,800 2.7751 2.775 2.775 2.800 2.775 2.800 2,566,000 2.7751 0.00%
2006-01-13 0 2.775 2.775 2.800 2.775 2.800 1,142,000 3,169,450 2.7754 2.775 2.775 2.800 2.775 2.800 1,142,000 2.7754 0.00%
2006-01-12 0 2.775 2.775 2.800 2.775 2.775 562,000 1,559,550 2.7750 2.775 2.775 2.800 2.775 2.775 562,000 2.7750 0.00%
2006-01-11 0 2.775 2.775 2.800 2.775 2.800 7,382,000 20,487,300 2.7753 2.775 2.775 2.800 2.775 2.800 7,382,000 2.7753 0.00%
2006-01-10 0 2.775 2.775 2.800 2.775 2.800 536,000 1,487,650 2.7755 2.775 2.775 2.800 2.775 2.800 536,000 2.7755 -0.89%
2006-01-09 0 2.800 2.775 2.800 2.775 2.800 1,116,000 3,109,450 2.7862 2.800 2.775 2.800 2.775 2.800 1,116,000 2.7862 0.90%
2006-01-06 0 2.775 2.775 2.800 2.775 2.800 370,000 1,029,400 2.7822 2.775 2.775 2.800 2.775 2.800 370,000 2.7822 0.00%
2006-01-05 0 2.775 2.775 2.800 2.775 2.775 2,974,000 8,252,850 2.7750 2.775 2.775 2.800 2.775 2.775 2,974,000 2.7750 0.00%
2006-01-04 0 2.775 2.775 2.800 2.775 2.800 1,876,000 5,206,900 2.7755 2.775 2.775 2.800 2.775 2.800 1,876,000 2.7755 0.00%
2006-01-03 0 2.775 2.750 2.800 2.750 2.800 10,770,000 29,885,500 2.7749 2.775 2.750 2.800 2.750 2.800 10,770,000 2.7749 -0.89%
2005-12-30 0 2.800 2.775 2.800 2.750 2.800 11,882,000 32,910,850 2.7698 2.800 2.775 2.800 2.750 2.800 11,882,000 2.7698 0.90%
2005-12-29 0 2.775 2.750 2.775 2.750 2.775 7,060,000 19,540,000 2.7677 2.775 2.750 2.775 2.750 2.775 7,060,000 2.7677 0.91%
2005-12-28 0 2.750 2.750 2.775 2.750 2.775 536,000 1,476,700 2.7550 2.750 2.750 2.775 2.750 2.775 536,000 2.7550 0.00%
2005-12-23 0 2.750 2.750 2.775 2.750 2.750 302,000 830,500 2.7500 2.750 2.750 2.775 2.750 2.750 302,000 2.7500 -0.90%
2005-12-22 0 2.775 2.750 2.775 2.750 2.775 690,000 1,905,700 2.7619 2.775 2.750 2.775 2.750 2.775 690,000 2.7619 0.91%
2005-12-21 0 2.750 2.750 2.775 2.750 2.775 3,806,000 10,473,400 2.7518 2.750 2.750 2.775 2.750 2.775 3,806,000 2.7518 0.00%
2005-12-20 0 2.750 2.750 2.775 2.750 2.775 946,000 2,602,250 2.7508 2.750 2.750 2.775 2.750 2.775 946,000 2.7508 0.00%
2005-12-19 0 2.750 2.750 2.775 2.750 2.750 13,434,000 36,943,500 2.7500 2.750 2.750 2.775 2.750 2.750 13,434,000 2.7500 0.92%
2005-12-16 0 2.725 2.725 2.750 2.725 2.750 12,581,000 34,530,025 2.7446 2.725 2.725 2.750 2.725 2.750 12,581,000 2.7446 0.00%
2005-12-15 0 2.725 2.725 2.750 2.725 2.725 1,046,000 2,850,350 2.7250 2.725 2.725 2.750 2.725 2.725 1,046,000 2.7250 0.00%
2005-12-14 0 2.725 2.725 2.750 2.725 2.725 1,492,000 4,065,700 2.7250 2.725 2.725 2.750 2.725 2.725 1,492,000 2.7250 0.00%
2005-12-13 0 2.725 2.725 2.750 2.725 2.725 1,750,000 4,768,750 2.7250 2.725 2.725 2.750 2.725 2.725 1,750,000 2.7250 0.00%
2005-12-12 0 2.725 2.725 2.750 2.725 2.750 3,014,000 8,246,300 2.7360 2.725 2.725 2.750 2.725 2.750 3,014,000 2.7360 0.00%
2005-12-09 0 2.725 2.725 2.750 2.725 2.750 3,256,000 8,879,850 2.7272 2.725 2.725 2.750 2.725 2.750 3,256,000 2.7272 0.00%
2005-12-08 0 2.725 2.725 2.750 2.725 2.725 1,142,000 3,111,950 2.7250 2.725 2.725 2.750 2.725 2.725 1,142,000 2.7250 0.00%
2005-12-07 0 2.725 2.725 2.750 2.725 2.750 4,154,000 11,358,650 2.7344 2.725 2.725 2.750 2.725 2.750 4,154,000 2.7344 0.00%
2005-12-06 0 2.725 2.725 2.750 2.725 2.750 5,748,000 15,664,400 2.7252 2.725 2.725 2.750 2.725 2.750 5,748,000 2.7252 0.00%
2005-12-05 0 2.725 2.725 2.750 2.725 2.750 4,096,400 11,189,350 2.7315 2.725 2.725 2.750 2.725 2.750 4,096,400 2.7315 0.00%
2005-12-02 0 2.725 2.725 2.750 2.725 2.750 14,748,000 40,191,800 2.7252 2.725 2.725 2.750 2.725 2.750 14,748,000 2.7252 0.00%
2005-12-01 0 2.725 2.725 2.750 2.725 2.750 2,990,000 8,149,600 2.7256 2.725 2.725 2.750 2.725 2.750 2,990,000 2.7256 0.00%
2005-11-30 0 2.725 2.725 2.750 2.725 2.750 1,312,000 3,576,600 2.7261 2.725 2.725 2.750 2.725 2.750 1,312,000 2.7261 0.00%
2005-11-29 0 2.725 2.725 2.750 2.725 2.750 2,182,000 5,952,250 2.7279 2.725 2.725 2.750 2.725 2.750 2,182,000 2.7279 0.00%
2005-11-28 0 2.725 2.725 2.750 2.725 2.750 6,740,000 18,378,850 2.7268 2.725 2.725 2.750 2.725 2.750 6,740,000 2.7268 -0.91%
2005-11-25 0 2.750 2.725 2.750 2.725 2.750 6,760,000 18,507,750 2.7378 2.750 2.725 2.750 2.725 2.750 6,760,000 2.7378 0.92%
2005-11-24 0 2.725 2.725 2.750 2.725 2.750 32,842,000 89,500,900 2.7252 2.725 2.725 2.750 2.725 2.750 32,842,000 2.7252 0.00%
2005-11-23 0 2.725 2.725 2.750 2.725 2.750 4,298,000 11,753,800 2.7347 2.725 2.725 2.750 2.725 2.750 4,298,000 2.7347 0.00%
2005-11-22 0 2.725 2.725 2.750 2.725 2.750 5,966,000 16,264,050 2.7261 2.725 2.725 2.750 2.725 2.750 5,966,000 2.7261 0.00%
2005-11-21 0 2.725 2.725 2.750 2.725 2.750 31,774,000 86,642,600 2.7268 2.725 2.725 2.750 2.725 2.750 31,774,000 2.7268 0.00%
2005-11-18 0 2.725 2.725 2.750 2.725 2.750 1,468,000 4,007,350 2.7298 2.725 2.725 2.750 2.725 2.750 1,468,000 2.7298 0.00%
2005-11-17 0 2.725 2.725 2.750 2.725 2.750 6,428,000 17,527,200 2.7267 2.725 2.725 2.750 2.725 2.750 6,428,000 2.7267 -0.91%
2005-11-16 0 2.750 2.725 2.750 2.725 2.750 104,036,000 283,543,900 2.7254 2.750 2.725 2.750 2.725 2.750 104,036,000 2.7254 0.92%
2005-11-15 0 2.725 2.725 2.750 2.725 2.750 5,532,000 15,074,800 2.7250 2.725 2.725 2.750 2.725 2.750 5,532,000 2.7250 0.00%
2005-11-14 0 2.725 2.725 2.750 2.700 2.725 36,420,000 99,228,100 2.7245 2.725 2.725 2.750 2.700 2.725 36,420,000 2.7245 0.00%
2005-11-11 0 2.725 2.725 2.750 2.725 2.750 2,678,000 7,322,650 2.7344 2.725 2.725 2.750 2.725 2.750 2,678,000 2.7344 -0.91%
2005-11-10 0 2.750 2.725 2.750 2.725 2.750 35,116,000 95,713,050 2.7256 2.750 2.725 2.750 2.725 2.750 35,116,000 2.7256 0.92%
2005-11-09 0 2.725 2.700 2.725 2.700 2.725 16,086,000 43,818,100 2.7240 2.725 2.700 2.725 2.700 2.725 16,086,000 2.7240 0.00%
2005-11-08 0 2.725 2.700 2.750 2.700 2.750 39,076,000 106,468,650 2.7247 2.725 2.700 2.750 2.700 2.750 39,076,000 2.7247 0.00%
2005-11-07 0 2.725 2.700 2.725 2.700 2.725 9,576,000 25,887,850 2.7034 2.725 2.700 2.725 2.700 2.725 9,576,000 2.7034 0.00%
2005-11-04 0 2.725 2.700 2.725 2.700 2.725 8,422,000 22,807,450 2.7081 2.725 2.700 2.725 2.700 2.725 8,422,000 2.7081 0.00%
2005-11-03 0 2.725 2.700 2.725 2.700 2.725 22,278,000 60,284,900 2.7060 2.725 2.700 2.725 2.700 2.725 22,278,000 2.7060 0.00%
2005-11-02 0 2.725 2.700 2.725 2.700 2.725 29,828,000 80,692,200 2.7053 2.725 2.700 2.725 2.700 2.725 29,828,000 2.7053 0.00%
2005-11-01 0 2.725 2.700 2.725 2.700 2.725 17,321,578 46,831,053 2.7036 2.725 2.700 2.725 2.700 2.725 17,321,578 2.7036 0.00%
2005-10-31 0 2.725 2.700 2.725 2.700 2.750 223,218,000 606,429,950 2.7168 2.725 2.700 2.725 2.700 2.750 223,218,000 2.7168 12.37%
2005-10-28 1 - - - - - 0 0 - 2.425 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 2.425 - - - - 0 - 0.00%
2005-10-26 0 2.425 2.400 2.425 2.375 2.500 11,318,000 27,565,850 2.4356 2.425 2.400 2.425 2.375 2.500 11,318,000 2.4356 -2.02%
2005-10-25 0 2.475 2.475 2.500 2.450 2.550 18,854,000 46,961,650 2.4908 2.475 2.475 2.500 2.450 2.550 18,854,000 2.4908 -1.00%
2005-10-24 0 2.500 2.475 2.500 2.450 2.575 37,398,000 94,047,850 2.5148 2.500 2.475 2.500 2.450 2.575 37,398,000 2.5148 3.09%
2005-10-21 0 2.425 2.400 2.425 2.350 2.450 10,546,000 25,338,450 2.4027 2.425 2.400 2.425 2.350 2.450 10,546,000 2.4027 2.11%
2005-10-20 0 2.375 2.350 2.375 2.350 2.450 7,228,000 17,269,600 2.3893 2.375 2.350 2.375 2.350 2.450 7,228,000 2.3893 2.15%
2005-10-19 0 2.325 2.325 2.350 2.300 2.475 23,196,000 55,499,150 2.3926 2.325 2.325 2.350 2.300 2.475 23,196,000 2.3926 -3.13%
2005-10-18 0 2.400 2.400 2.425 2.225 2.475 22,120,000 52,987,500 2.3955 2.400 2.400 2.425 2.225 2.475 22,120,000 2.3955 6.67%
2005-10-17 0 2.250 2.225 2.250 2.175 2.275 11,370,000 25,352,600 2.2298 2.250 2.225 2.250 2.175 2.275 11,370,000 2.2298 0.00%
2005-10-14 0 2.250 2.225 2.250 2.200 2.275 8,312,000 18,623,250 2.2405 2.250 2.225 2.250 2.200 2.275 8,312,000 2.2405 -1.10%
2005-10-13 0 2.275 2.250 2.300 2.200 2.300 10,328,000 23,541,650 2.2794 2.275 2.250 2.300 2.200 2.300 10,328,000 2.2794 2.25%
2005-10-12 0 2.225 2.225 2.250 2.225 2.350 15,254,000 34,824,850 2.2830 2.225 2.225 2.250 2.225 2.350 15,254,000 2.2830 -5.32%
2005-10-10 0 2.350 2.325 2.375 2.325 2.375 3,780,000 8,890,000 2.3519 2.350 2.325 2.375 2.325 2.375 3,780,000 2.3519 1.08%
2005-10-07 0 2.325 2.300 2.325 2.325 2.350 3,744,000 8,708,950 2.3261 2.325 2.300 2.325 2.325 2.350 3,744,000 2.3261 -1.06%
2005-10-06 0 2.350 2.325 2.350 2.275 2.350 7,698,000 17,767,150 2.3080 2.350 2.325 2.350 2.275 2.350 7,698,000 2.3080 1.08%
2005-10-05 0 2.325 2.325 2.350 2.300 2.350 5,720,000 13,320,900 2.3288 2.325 2.325 2.350 2.300 2.350 5,720,000 2.3288 -1.06%
2005-10-04 0 2.350 2.350 2.375 2.350 2.400 6,704,000 15,880,150 2.3688 2.350 2.350 2.375 2.350 2.400 6,704,000 2.3688 -2.08%
2005-10-03 0 2.400 2.375 2.400 2.350 2.425 8,548,000 20,475,466 2.3954 2.400 2.375 2.400 2.350 2.425 8,548,000 2.3954 -1.03%
2005-09-30 0 2.425 2.400 2.425 2.400 2.475 11,028,000 26,727,200 2.4236 2.425 2.400 2.425 2.400 2.475 11,028,000 2.4236 0.00%
2005-09-29 0 2.425 2.400 2.425 2.275 2.450 26,754,000 63,803,900 2.3848 2.425 2.400 2.425 2.275 2.450 26,754,000 2.3848 6.59%
2005-09-28 0 2.275 2.250 2.275 2.200 2.375 44,728,000 101,389,550 2.2668 2.275 2.250 2.275 2.200 2.375 44,728,000 2.2668 -2.15%
2005-09-27 0 2.325 2.300 2.350 2.300 2.425 10,593,000 25,058,500 2.3656 2.325 2.300 2.350 2.300 2.425 10,593,000 2.3656 -4.12%
2005-09-26 0 2.425 2.400 2.425 2.375 2.425 8,920,000 21,362,150 2.3949 2.425 2.400 2.425 2.375 2.425 8,920,000 2.3949 1.04%
2005-09-23 0 2.400 2.375 2.400 2.350 2.425 12,824,000 30,612,198 2.3871 2.400 2.375 2.400 2.350 2.425 12,824,000 2.3871 -1.03%
2005-09-22 0 2.425 2.400 2.425 2.300 2.450 29,148,000 69,707,200 2.3915 2.425 2.400 2.425 2.300 2.450 29,148,000 2.3915 0.00%
2005-09-21 0 2.425 2.425 2.450 2.425 2.575 86,186,000 213,564,300 2.4779 2.425 2.425 2.450 2.425 2.575 86,186,000 2.4779 -8.49%
2005-09-20 0 2.650 2.650 2.675 2.525 2.700 61,242,000 162,074,400 2.6465 2.650 2.650 2.675 2.525 2.700 61,242,000 2.6465 4.95%
2005-09-16 0 2.525 2.500 2.525 2.475 2.525 14,840,000 37,084,950 2.4990 2.525 2.500 2.525 2.475 2.525 14,840,000 2.4990 1.00%
2005-09-15 0 2.500 2.475 2.500 2.425 2.525 49,155,542 122,811,601 2.4984 2.500 2.475 2.500 2.425 2.525 49,155,542 2.4984 4.17%
2005-09-14 0 2.400 2.375 2.400 2.350 2.400 15,190,000 36,088,850 2.3758 2.400 2.375 2.400 2.350 2.400 15,190,000 2.3758 1.05%
2005-09-13 0 2.375 2.350 2.375 2.350 2.425 25,054,000 59,969,500 2.3936 2.375 2.350 2.375 2.350 2.425 25,054,000 2.3936 -2.06%
2005-09-12 0 2.425 2.400 2.425 2.200 2.450 35,312,000 82,574,100 2.3384 2.425 2.400 2.425 2.200 2.450 35,312,000 2.3384 8.99%
2005-09-09 0 2.225 2.200 2.225 2.200 2.250 8,324,000 18,417,900 2.2126 2.225 2.200 2.225 2.200 2.250 8,324,000 2.2126 1.14%
2005-09-08 0 2.200 2.175 2.200 2.175 2.225 2,872,000 6,290,350 2.1902 2.200 2.175 2.200 2.175 2.225 2,872,000 2.1902 0.00%
2005-09-07 0 2.200 2.200 2.225 2.200 2.250 4,756,000 10,563,100 2.2210 2.200 2.200 2.225 2.200 2.250 4,756,000 2.2210 0.00%
2005-09-06 0 2.200 2.175 2.200 2.150 2.225 13,906,000 30,468,150 2.1910 2.200 2.175 2.200 2.150 2.225 13,906,000 2.1910 2.33%
2005-09-05 0 2.150 2.125 2.150 2.125 2.175 3,900,000 8,361,500 2.1440 2.150 2.125 2.150 2.125 2.175 3,900,000 2.1440 -1.15%
2005-09-02 0 2.175 2.150 2.175 2.150 2.200 9,328,000 20,242,500 2.1701 2.175 2.150 2.175 2.150 2.200 9,328,000 2.1701 -1.14%
2005-09-01 0 2.200 2.175 2.200 2.150 2.200 7,624,000 16,558,200 2.1719 2.200 2.175 2.200 2.150 2.200 7,624,000 2.1719 2.33%
2005-08-31 0 2.150 2.150 2.175 2.125 2.175 8,368,000 18,021,050 2.1536 2.150 2.150 2.175 2.125 2.175 8,368,000 2.1536 -1.15%
2005-08-30 0 2.175 2.150 2.175 2.125 2.175 7,818,000 16,801,950 2.1491 2.175 2.150 2.175 2.125 2.175 7,818,000 2.1491 1.16%
2005-08-29 0 2.150 2.150 2.175 2.125 2.175 12,698,000 27,357,500 2.1545 2.150 2.150 2.175 2.125 2.175 12,698,000 2.1545 -1.15%
2005-08-26 0 2.175 2.150 2.175 2.100 2.200 23,118,000 49,798,150 2.1541 2.175 2.150 2.175 2.100 2.200 23,118,000 2.1541 4.82%
2005-08-25 0 2.075 2.050 2.075 1.950 2.075 15,804,000 31,727,200 2.0075 2.075 2.050 2.075 1.950 2.075 15,804,000 2.0075 5.87%
2005-08-24 0 1.960 1.950 1.960 1.920 2.050 8,596,000 17,054,630 1.9840 1.960 1.950 1.960 1.920 2.050 8,596,000 1.9840 -4.39%
2005-08-23 0 2.050 2.025 2.050 2.025 2.100 7,212,000 14,841,750 2.0579 2.050 2.025 2.050 2.025 2.100 7,212,000 2.0579 0.00%
2005-08-22 0 2.050 2.050 2.075 2.000 2.100 4,126,000 8,471,650 2.0532 2.050 2.050 2.075 2.000 2.100 4,126,000 2.0532 1.23%
2005-08-19 0 2.025 2.000 2.025 2.000 2.100 5,310,000 10,780,000 2.0301 2.025 2.000 2.025 2.000 2.100 5,310,000 2.0301 -2.41%
2005-08-18 0 2.075 2.050 2.100 1.990 2.100 16,630,000 34,148,000 2.0534 2.075 2.050 2.100 1.990 2.100 16,630,000 2.0534 2.47%
2005-08-17 0 2.025 2.000 2.025 1.960 2.050 10,856,000 21,755,290 2.0040 2.025 2.000 2.025 1.960 2.050 10,856,000 2.0040 1.25%
2005-08-16 0 2.000 2.000 2.025 1.970 2.100 23,048,000 46,191,400 2.0041 2.000 2.000 2.025 1.970 2.100 23,048,000 2.0041 -4.76%
2005-08-15 0 2.100 2.075 2.100 2.000 2.125 38,734,000 80,430,950 2.0765 2.100 2.075 2.100 2.000 2.125 38,734,000 2.0765 -4.55%
2005-08-12 0 2.200 2.200 2.225 2.125 2.250 30,087,750 66,283,606 2.2030 2.200 2.200 2.225 2.125 2.250 30,087,750 2.2030 1.15%
2005-08-11 0 2.175 2.150 2.175 2.100 2.300 27,231,647 59,194,523 2.1737 2.175 2.150 2.175 2.100 2.300 27,231,647 2.1737 -4.40%
2005-08-10 0 2.275 2.250 2.275 2.225 2.325 27,930,000 63,598,650 2.2771 2.275 2.250 2.275 2.225 2.325 27,930,000 2.2771 2.25%
2005-08-09 0 2.225 2.200 2.225 2.175 2.275 22,958,771 51,013,388 2.2220 2.225 2.200 2.225 2.175 2.275 22,958,771 2.2220 2.30%
2005-08-08 0 2.175 2.150 2.175 2.100 2.200 19,288,000 41,480,950 2.1506 2.175 2.150 2.175 2.100 2.200 19,288,000 2.1506 2.35%
2005-08-05 0 2.125 2.100 2.125 2.075 2.150 10,870,000 22,860,300 2.1031 2.125 2.100 2.125 2.075 2.150 10,870,000 2.1031 0.00%
2005-08-04 0 2.125 2.125 2.150 2.075 2.125 10,540,000 22,177,800 2.1042 2.125 2.125 2.150 2.075 2.125 10,540,000 2.1042 1.19%
2005-08-03 0 2.100 2.100 2.125 2.075 2.125 24,042,000 50,529,800 2.1017 2.100 2.100 2.125 2.075 2.125 24,042,000 2.1017 1.20%
2005-08-02 0 2.075 2.050 2.075 1.990 2.075 22,106,000 44,939,000 2.0329 2.075 2.050 2.075 1.990 2.075 22,106,000 2.0329 2.47%
2005-08-01 0 2.025 2.025 2.050 1.950 2.075 12,140,000 24,313,460 2.0028 2.025 2.025 2.050 1.950 2.075 12,140,000 2.0028 -1.22%
2005-07-29 0 2.050 2.050 2.075 2.000 2.050 32,944,000 66,768,100 2.0267 2.050 2.050 2.075 2.000 2.050 32,944,000 2.0267 3.54%
2005-07-28 0 1.980 1.970 1.980 1.890 1.980 51,554,000 100,767,720 1.9546 1.980 1.970 1.980 1.890 1.980 51,554,000 1.9546 5.88%
2005-07-27 0 1.870 1.860 1.870 1.790 1.870 20,252,000 37,454,220 1.8494 1.870 1.860 1.870 1.790 1.870 20,252,000 1.8494 3.89%
2005-07-26 0 1.800 1.790 1.810 1.760 1.810 11,308,000 20,346,040 1.7993 1.800 1.790 1.810 1.760 1.810 11,308,000 1.7993 2.27%
2005-07-25 0 1.760 1.760 1.770 1.750 1.830 11,998,000 21,494,840 1.7915 1.760 1.760 1.770 1.750 1.830 11,998,000 1.7915 -2.76%
2005-07-22 0 1.810 1.800 1.810 1.780 1.850 16,254,000 29,403,780 1.8090 1.810 1.800 1.810 1.780 1.850 16,254,000 1.8090 1.12%
2005-07-21 0 1.790 1.780 1.790 1.730 1.800 17,432,000 30,720,940 1.7623 1.790 1.780 1.790 1.730 1.800 17,432,000 1.7623 3.47%
2005-07-20 0 1.730 1.720 1.730 1.710 1.780 14,780,000 25,732,800 1.7411 1.730 1.720 1.730 1.710 1.780 14,780,000 1.7411 0.58%
2005-07-19 0 1.720 1.720 1.730 1.710 1.740 6,974,000 12,015,140 1.7228 1.720 1.720 1.730 1.710 1.740 6,974,000 1.7228 -0.58%
2005-07-18 0 1.730 1.710 1.720 1.700 1.740 3,106,000 5,361,240 1.7261 1.730 1.710 1.720 1.700 1.740 3,106,000 1.7261 0.58%
2005-07-15 0 1.720 1.710 1.720 1.690 1.720 8,874,000 15,137,920 1.7059 1.720 1.710 1.720 1.690 1.720 8,874,000 1.7059 -0.58%
2005-07-14 0 1.730 1.730 1.740 1.580 1.740 39,961,500 67,485,880 1.6888 1.730 1.730 1.740 1.580 1.740 39,961,500 1.6888 -6.49%
2005-07-13 0 1.850 1.840 1.850 1.820 1.870 9,260,000 17,117,820 1.8486 1.850 1.840 1.850 1.820 1.870 9,260,000 1.8486 -0.54%
2005-07-12 0 1.860 1.860 1.870 1.830 1.940 16,546,000 31,391,260 1.8972 1.860 1.860 1.870 1.830 1.940 16,546,000 1.8972 -1.59%
2005-07-11 0 1.890 1.890 1.900 1.810 1.900 10,142,000 18,757,160 1.8495 1.890 1.890 1.900 1.810 1.900 10,142,000 1.8495 5.59%
2005-07-08 0 1.790 1.790 1.800 1.780 1.870 8,624,000 15,685,520 1.8188 1.790 1.790 1.800 1.780 1.870 8,624,000 1.8188 -4.28%
2005-07-07 0 1.870 1.860 1.870 1.850 1.940 8,982,000 16,963,260 1.8886 1.870 1.860 1.870 1.850 1.940 8,982,000 1.8886 -2.60%
2005-07-06 0 1.920 1.920 1.930 1.910 1.950 4,134,000 7,952,900 1.9238 1.920 1.920 1.930 1.910 1.950 4,134,000 1.9238 0.52%
2005-07-05 0 1.910 1.900 1.910 1.900 1.950 4,994,000 9,605,340 1.9234 1.910 1.900 1.910 1.900 1.950 4,994,000 1.9234 -1.55%
2005-07-04 0 1.940 1.930 1.940 1.890 1.980 8,070,000 15,785,860 1.9561 1.940 1.930 1.940 1.890 1.980 8,070,000 1.9561 1.57%
2005-06-30 0 1.910 1.900 1.910 1.860 1.950 11,974,000 22,928,880 1.9149 1.910 1.900 1.910 1.860 1.950 11,974,000 1.9149 1.60%
2005-06-29 0 1.880 1.890 1.900 1.850 2.000 14,546,000 28,113,580 1.9327 1.880 1.890 1.900 1.850 2.000 14,546,000 1.9327 -4.57%
2005-06-28 0 1.970 1.970 1.980 1.970 2.025 6,664,000 13,219,710 1.9838 1.970 1.970 1.980 1.970 2.025 6,664,000 1.9838 -2.72%
2005-06-27 0 2.025 2.000 2.025 1.980 2.050 11,090,000 22,239,720 2.0054 2.025 2.000 2.025 1.980 2.050 11,090,000 2.0054 1.25%
2005-06-24 0 2.000 2.000 2.025 1.950 2.025 19,586,000 39,020,220 1.9923 2.000 2.000 2.025 1.950 2.025 19,586,000 1.9923 1.01%
2005-06-23 0 1.980 1.970 1.990 1.950 2.075 23,308,000 46,626,160 2.0004 1.980 1.970 1.990 1.950 2.075 23,308,000 2.0004 -3.41%
2005-06-22 0 2.050 2.050 2.075 1.940 2.050 52,940,000 106,019,730 2.0026 2.050 2.050 2.075 1.940 2.050 52,940,000 2.0026 6.22%
2005-06-21 0 1.930 1.930 1.940 1.840 1.940 41,880,000 80,105,920 1.9127 1.930 1.930 1.940 1.840 1.940 41,880,000 1.9127 3.21%
2005-06-20 0 1.870 1.860 1.870 1.810 1.910 26,100,000 48,279,840 1.8498 1.870 1.860 1.870 1.810 1.910 26,100,000 1.8498 -1.06%
2005-06-17 0 1.890 1.880 1.890 1.760 1.930 83,202,000 154,541,280 1.8574 1.890 1.880 1.890 1.760 1.930 83,202,000 1.8574 7.39%
2005-06-16 0 1.760 1.760 1.770 1.620 1.770 42,844,000 73,416,200 1.7136 1.760 1.760 1.770 1.620 1.770 42,844,000 1.7136 6.67%
2005-06-15 0 1.650 1.630 1.650 1.630 1.680 6,786,000 11,254,620 1.6585 1.650 1.630 1.650 1.630 1.680 6,786,000 1.6585 0.00%
2005-06-14 0 1.650 1.650 1.660 1.610 1.680 18,132,000 30,026,780 1.6560 1.650 1.650 1.660 1.610 1.680 18,132,000 1.6560 3.12%
2005-06-13 0 1.600 1.590 1.600 1.600 1.630 4,144,000 6,682,020 1.6125 1.600 1.590 1.600 1.600 1.630 4,144,000 1.6125 -0.62%
2005-06-10 0 1.610 1.610 1.620 1.610 1.650 7,844,000 12,790,700 1.6306 1.610 1.610 1.620 1.610 1.650 7,844,000 1.6306 -0.62%
2005-06-09 0 1.620 1.620 1.630 1.600 1.710 18,764,000 30,850,780 1.6441 1.620 1.620 1.630 1.600 1.710 18,764,000 1.6441 -3.57%
2005-06-08 0 1.680 1.680 1.690 1.660 1.710 30,969,438 52,046,892 1.6806 1.680 1.680 1.690 1.660 1.710 30,969,438 1.6806 3.70%
2005-06-07 0 1.620 1.620 1.630 1.530 1.640 36,598,000 58,410,340 1.5960 1.620 1.620 1.630 1.530 1.640 36,598,000 1.5960 6.58%
2005-06-06 0 1.520 1.510 1.520 1.430 1.530 18,108,000 26,934,120 1.4874 1.520 1.510 1.520 1.430 1.530 18,108,000 1.4874 5.56%
2005-06-03 0 1.440 1.430 1.440 1.430 1.470 7,926,000 11,475,620 1.4478 1.440 1.430 1.440 1.430 1.470 7,926,000 1.4478 -0.69%
2005-06-02 0 1.450 1.450 1.460 1.440 1.470 8,850,000 12,895,580 1.4571 1.450 1.450 1.460 1.440 1.470 8,850,000 1.4571 0.00%
2005-06-01 0 1.450 1.440 1.450 1.440 1.500 8,702,000 12,720,020 1.4617 1.450 1.440 1.450 1.440 1.500 8,702,000 1.4617 -3.33%
2005-05-31 0 1.500 1.490 1.500 1.440 1.510 13,498,000 19,918,940 1.4757 1.500 1.490 1.500 1.440 1.510 13,498,000 1.4757 3.45%
2005-05-30 0 1.450 1.450 1.460 1.400 1.460 8,405,000 12,050,560 1.4337 1.450 1.450 1.460 1.400 1.460 8,405,000 1.4337 0.69%
2005-05-27 0 1.440 1.440 1.450 1.420 1.440 7,954,000 11,420,160 1.4358 1.440 1.440 1.450 1.420 1.440 7,954,000 1.4358 1.41%
2005-05-26 0 1.420 1.410 1.420 1.380 1.430 10,226,000 14,376,860 1.4059 1.420 1.410 1.420 1.380 1.430 10,226,000 1.4059 0.00%
2005-05-25 0 1.420 1.420 1.430 1.400 1.470 10,764,000 15,410,920 1.4317 1.420 1.420 1.430 1.400 1.470 10,764,000 1.4317 -2.07%
2005-05-24 0 1.450 1.450 1.460 1.440 1.490 9,892,000 14,447,140 1.4605 1.450 1.450 1.460 1.440 1.490 9,892,000 1.4605 -2.68%
2005-05-23 0 1.490 1.480 1.490 1.480 1.540 7,228,000 10,818,920 1.4968 1.490 1.480 1.490 1.480 1.540 7,228,000 1.4968 -2.61%
2005-05-20 0 1.530 1.520 1.530 1.520 1.550 3,023,000 4,638,250 1.5343 1.530 1.520 1.530 1.520 1.550 3,023,000 1.5343 -0.65%
2005-05-19 0 1.540 1.530 1.540 1.530 1.570 6,267,000 9,731,250 1.5528 1.540 1.530 1.540 1.530 1.570 6,267,000 1.5528 0.00%
2005-05-18 0 1.540 1.530 1.540 1.500 1.540 5,476,000 8,369,720 1.5284 1.540 1.530 1.540 1.500 1.540 5,476,000 1.5284 2.67%
2005-05-17 0 1.500 1.490 1.500 1.490 1.640 17,589,000 26,706,830 1.5184 1.500 1.490 1.500 1.490 1.640 17,589,000 1.5184 -7.41%
2005-05-13 0 1.620 1.620 1.630 1.610 1.700 12,912,000 21,171,740 1.6397 1.620 1.620 1.630 1.610 1.700 12,912,000 1.6397 -4.71%
2005-05-12 0 1.700 1.690 1.700 1.680 1.720 5,766,000 9,796,580 1.6990 1.700 1.690 1.700 1.680 1.720 5,766,000 1.6990 1.19%
2005-05-11 0 1.680 1.670 1.680 1.670 1.700 2,870,000 4,841,040 1.6868 1.680 1.670 1.680 1.670 1.700 2,870,000 1.6868 -1.18%
2005-05-10 0 1.700 1.700 1.710 1.690 1.710 3,748,000 6,370,560 1.6997 1.700 1.700 1.710 1.690 1.710 3,748,000 1.6997 0.59%
2005-05-09 0 1.690 1.690 1.700 1.680 1.730 9,272,000 15,719,780 1.6954 1.690 1.690 1.700 1.680 1.730 9,272,000 1.6954 -2.31%
2005-05-06 0 1.730 1.720 1.730 1.720 1.740 4,226,000 7,313,860 1.7307 1.730 1.720 1.730 1.720 1.740 4,226,000 1.7307 -0.57%
2005-05-05 0 1.740 1.740 1.750 1.690 1.750 13,146,000 22,688,360 1.7259 1.740 1.740 1.750 1.690 1.750 13,146,000 1.7259 2.35%
2005-05-04 0 1.700 1.690 1.700 1.670 1.720 6,944,000 11,794,260 1.6985 1.700 1.690 1.700 1.670 1.720 6,944,000 1.6985 1.19%
2005-05-03 0 1.680 1.670 1.680 1.670 1.720 10,882,000 18,283,720 1.6802 1.680 1.670 1.680 1.670 1.720 10,882,000 1.6802 -1.75%
2005-04-29 0 1.710 1.710 1.720 1.700 1.730 9,082,000 15,560,040 1.7133 1.710 1.710 1.720 1.700 1.730 9,082,000 1.7133 -2.29%
2005-04-28 0 1.750 1.740 1.750 1.730 1.770 4,986,000 8,740,520 1.7530 1.750 1.740 1.750 1.730 1.770 4,986,000 1.7530 0.00%
2005-04-27 0 1.750 1.740 1.750 1.740 1.760 3,108,000 5,418,080 1.7433 1.750 1.740 1.750 1.740 1.760 3,108,000 1.7433 -0.57%
2005-04-26 0 1.760 1.750 1.760 1.750 1.800 7,874,000 13,938,620 1.7702 1.760 1.750 1.760 1.750 1.800 7,874,000 1.7702 -1.68%
2005-04-25 0 1.790 1.780 1.790 1.710 1.810 20,679,000 36,668,260 1.7732 1.790 1.780 1.790 1.710 1.810 20,679,000 1.7732 2.29%
2005-04-22 0 1.750 1.740 1.750 1.720 1.820 28,006,000 49,256,880 1.7588 1.750 1.740 1.750 1.720 1.820 28,006,000 1.7588 -1.69%
2005-04-21 0 1.780 1.770 1.780 1.670 1.780 45,939,000 79,565,220 1.7320 1.780 1.770 1.780 1.670 1.780 45,939,000 1.7320 2.89%
2005-04-20 0 1.730 1.730 1.740 1.700 1.980 134,164,000 246,049,620 1.8339 1.730 1.730 1.740 1.700 1.980 134,164,000 1.8339 -15.61%
2005-04-19 0 2.050 2.025 2.050 2.025 2.100 15,740,000 32,405,450 2.0588 2.050 2.025 2.050 2.025 2.100 15,740,000 2.0588 0.00%
2005-04-18 0 2.050 2.025 2.050 2.000 2.075 21,686,000 44,179,350 2.0372 2.050 2.025 2.050 2.000 2.075 21,686,000 2.0372 -4.65%
2005-04-15 0 2.150 2.125 2.150 2.125 2.225 22,029,000 47,332,200 2.1486 2.150 2.125 2.150 2.125 2.225 22,029,000 2.1486 -3.37%
2005-04-14 0 2.225 2.200 2.225 2.200 2.275 9,650,000 21,464,700 2.2243 2.225 2.200 2.225 2.200 2.275 9,650,000 2.2243 -3.26%
2005-04-13 0 2.300 2.275 2.300 2.250 2.300 5,248,000 11,937,550 2.2747 2.300 2.275 2.300 2.250 2.300 5,248,000 2.2747 1.10%
2005-04-12 0 2.275 2.250 2.275 2.225 2.300 8,136,000 18,353,900 2.2559 2.275 2.250 2.275 2.225 2.300 8,136,000 2.2559 0.00%
2005-04-11 0 2.275 2.250 2.275 2.250 2.325 5,602,000 12,695,650 2.2663 2.275 2.250 2.275 2.250 2.325 5,602,000 2.2663 -2.15%
2005-04-08 0 2.325 2.300 2.325 2.250 2.325 9,200,000 21,077,850 2.2911 2.325 2.300 2.325 2.250 2.325 9,200,000 2.2911 2.20%
2005-04-07 0 2.275 2.275 2.300 2.275 2.325 8,962,000 20,518,550 2.2895 2.275 2.275 2.300 2.275 2.325 8,962,000 2.2895 -2.15%
2005-04-06 0 2.325 2.300 2.325 2.250 2.325 9,438,000 21,756,300 2.3052 2.325 2.300 2.325 2.250 2.325 9,438,000 2.3052 1.09%
2005-04-04 0 2.300 2.275 2.300 2.250 2.325 13,296,000 30,466,350 2.2914 2.300 2.275 2.300 2.250 2.325 13,296,000 2.2914 2.22%
2005-04-01 0 2.250 2.225 2.250 2.175 2.275 17,172,000 38,107,000 2.2191 2.250 2.225 2.250 2.175 2.275 17,172,000 2.2191 1.12%
2005-03-31 0 2.225 2.200 2.225 2.175 2.325 20,512,000 45,961,150 2.2407 2.225 2.200 2.225 2.175 2.325 20,512,000 2.2407 -2.20%
2005-03-30 0 2.275 2.275 2.300 2.275 2.325 8,884,000 20,420,650 2.2986 2.275 2.275 2.300 2.275 2.325 8,884,000 2.2986 -2.15%
2005-03-29 0 2.325 2.300 2.325 2.275 2.350 21,738,000 50,317,150 2.3147 2.325 2.300 2.325 2.275 2.350 21,738,000 2.3147 1.09%
2005-03-24 0 2.300 2.275 2.300 2.200 2.325 33,831,000 76,428,500 2.2591 2.300 2.275 2.300 2.200 2.325 33,831,000 2.2591 4.55%
2005-03-23 0 2.200 2.175 2.200 2.150 2.275 66,828,000 147,608,400 2.2088 2.200 2.175 2.200 2.150 2.275 66,828,000 2.2088 -5.38%
2005-03-22 0 2.325 2.300 2.325 2.300 2.450 49,480,000 116,276,400 2.3500 2.325 2.300 2.325 2.300 2.450 49,480,000 2.3500 -5.10%
2005-03-21 0 2.450 2.425 2.450 2.400 2.525 38,488,000 94,605,550 2.4581 2.450 2.425 2.450 2.400 2.525 38,488,000 2.4581 -2.00%
2005-03-18 0 2.500 2.500 2.525 2.375 2.650 292,059,000 728,123,425 2.4931 2.500 2.500 2.525 2.375 2.650 292,059,000 2.4931 -15.25%
2005-03-17 0 2.950 2.925 2.975 2.925 3.025 28,390,000 84,220,500 2.9666 2.950 2.925 2.975 2.925 3.025 28,390,000 2.9666 -0.84%
2005-03-16 0 2.975 2.975 3.000 2.875 2.975 42,116,000 123,350,900 2.9288 2.975 2.975 3.000 2.875 2.975 42,116,000 2.9288 0.00%
2005-03-15 0 2.975 2.975 3.000 2.975 3.100 33,652,000 101,206,650 3.0074 2.975 2.975 3.000 2.975 3.100 33,652,000 3.0074 -3.25%
2005-03-14 0 3.075 3.075 3.100 2.975 3.125 42,836,226 131,845,622 3.0779 3.075 3.075 3.100 2.975 3.125 42,836,226 3.0779 3.36%
2005-03-11 0 2.975 2.950 2.975 2.800 3.000 84,762,000 247,420,350 2.9190 2.975 2.950 2.975 2.800 3.000 84,762,000 2.9190 4.39%
2005-03-10 0 2.850 2.825 2.850 2.750 2.850 20,722,000 58,268,150 2.8119 2.850 2.825 2.850 2.750 2.850 20,722,000 2.8119 1.79%
2005-03-09 0 2.800 2.775 2.800 2.750 2.850 36,390,000 101,954,750 2.8017 2.800 2.775 2.800 2.750 2.850 36,390,000 2.8017 1.82%
2005-03-08 0 2.750 2.725 2.750 2.675 2.750 40,532,000 110,566,350 2.7279 2.750 2.725 2.750 2.675 2.750 40,532,000 2.7279 3.77%
2005-03-07 0 2.650 2.625 2.650 2.575 2.700 37,004,050 97,729,076 2.6410 2.650 2.625 2.650 2.575 2.700 37,004,050 2.6410 0.95%
2005-03-04 0 2.625 2.600 2.625 2.600 2.800 43,126,000 114,843,250 2.6630 2.625 2.600 2.625 2.600 2.800 43,126,000 2.6630 -5.41%
2005-03-03 0 2.775 2.750 2.775 2.775 2.825 11,154,000 31,112,200 2.7893 2.775 2.750 2.775 2.775 2.825 11,154,000 2.7893 0.00%
2005-03-02 0 2.775 2.750 2.775 2.750 2.900 19,672,000 55,359,850 2.8141 2.775 2.750 2.775 2.750 2.900 19,672,000 2.8141 -4.31%
2005-03-01 0 2.900 2.875 2.900 2.800 2.900 21,944,000 62,881,750 2.8656 2.900 2.875 2.900 2.800 2.900 21,944,000 2.8656 1.75%
2005-02-28 0 2.850 2.825 2.850 2.825 2.925 21,584,087 61,960,448 2.8707 2.850 2.825 2.850 2.825 2.925 21,584,087 2.8707 0.00%
2005-02-25 0 2.850 2.825 2.850 2.725 2.850 22,780,000 63,215,400 2.7750 2.850 2.825 2.850 2.725 2.850 22,780,000 2.7750 3.64%
2005-02-24 0 2.750 2.725 2.750 2.700 2.775 8,466,000 23,148,900 2.7343 2.750 2.725 2.750 2.700 2.775 8,466,000 2.7343 0.92%
2005-02-23 0 2.725 2.700 2.725 2.675 2.750 11,568,000 31,313,850 2.7069 2.725 2.700 2.725 2.675 2.750 11,568,000 2.7069 0.00%
2005-02-22 0 2.725 2.725 2.750 2.700 2.800 14,248,000 39,025,900 2.7390 2.725 2.725 2.750 2.700 2.800 14,248,000 2.7390 -1.80%
2005-02-21 0 2.775 2.775 2.800 2.750 2.825 6,406,401 17,854,783 2.7870 2.775 2.775 2.800 2.750 2.825 6,406,401 2.7870 -1.77%
2005-02-18 0 2.825 2.800 2.825 2.800 2.875 16,318,000 46,012,350 2.8197 2.825 2.800 2.825 2.800 2.875 16,318,000 2.8197 0.00%
2005-02-17 0 2.825 2.800 2.825 2.750 2.825 15,664,000 43,593,700 2.7831 2.825 2.800 2.825 2.750 2.825 15,664,000 2.7831 1.80%
2005-02-16 0 2.775 2.750 2.775 2.750 2.850 21,492,000 60,199,450 2.8010 2.775 2.750 2.775 2.750 2.850 21,492,000 2.8010 0.00%
2005-02-15 0 2.775 2.750 2.775 2.675 2.775 18,380,000 50,226,300 2.7327 2.775 2.750 2.775 2.675 2.775 18,380,000 2.7327 1.83%
2005-02-14 0 2.725 2.700 2.725 2.650 2.750 13,302,000 35,845,650 2.6948 2.725 2.700 2.725 2.650 2.750 13,302,000 2.6948 0.93%
2005-02-08 0 2.700 2.700 2.725 2.675 2.725 14,320,000 38,665,850 2.7001 2.700 2.700 2.725 2.675 2.725 14,320,000 2.7001 0.93%
2005-02-07 0 2.675 2.675 2.700 2.550 2.700 24,360,620 64,176,381 2.6344 2.675 2.675 2.700 2.550 2.700 24,360,620 2.6344 5.94%
2005-02-04 0 2.525 2.525 2.550 2.500 2.550 5,604,000 14,147,100 2.5245 2.525 2.525 2.550 2.500 2.550 5,604,000 2.5245 0.00%
2005-02-03 0 2.525 2.525 2.550 2.500 2.550 8,422,000 21,162,500 2.5128 2.525 2.525 2.550 2.500 2.550 8,422,000 2.5128 0.00%
2005-02-02 0 2.525 2.500 2.525 2.450 2.525 7,004,000 17,444,550 2.4907 2.525 2.500 2.525 2.450 2.525 7,004,000 2.4907 1.00%
2005-02-01 0 2.500 2.475 2.500 2.475 2.550 7,300,000 18,219,600 2.4958 2.500 2.475 2.500 2.475 2.550 7,300,000 2.4958 -0.99%
2005-01-31 0 2.525 2.500 2.525 2.450 2.575 13,284,000 33,640,650 2.5324 2.525 2.500 2.525 2.450 2.575 13,284,000 2.5324 3.06%
2005-01-28 0 2.450 2.425 2.450 2.450 2.475 3,274,000 8,027,100 2.4518 2.450 2.425 2.450 2.450 2.475 3,274,000 2.4518 0.00%
2005-01-27 0 2.450 2.450 2.475 2.450 2.525 6,198,000 15,436,400 2.4905 2.450 2.450 2.475 2.450 2.525 6,198,000 2.4905 -1.01%
2005-01-26 0 2.475 2.475 2.500 2.450 2.525 7,576,000 18,850,050 2.4881 2.475 2.475 2.500 2.450 2.525 7,576,000 2.4881 -1.00%
2005-01-25 0 2.500 2.475 2.500 2.400 2.500 7,376,000 18,110,750 2.4554 2.500 2.475 2.500 2.400 2.500 7,376,000 2.4554 3.09%
2005-01-24 0 2.425 2.425 2.450 2.400 2.450 4,567,520 11,129,062 2.4366 2.425 2.425 2.450 2.400 2.450 4,567,520 2.4366 -1.02%
2005-01-21 0 2.450 2.450 2.475 2.400 2.475 11,666,000 28,422,150 2.4363 2.450 2.450 2.475 2.400 2.475 11,666,000 2.4363 2.08%
2005-01-20 0 2.400 2.400 2.425 2.375 2.475 16,742,000 40,524,100 2.4205 2.400 2.400 2.425 2.375 2.475 16,742,000 2.4205 -4.00%
2005-01-19 0 2.500 2.475 2.500 2.475 2.575 10,592,000 26,694,150 2.5202 2.500 2.475 2.500 2.475 2.575 10,592,000 2.5202 -1.96%
2005-01-18 0 2.550 2.525 2.550 2.475 2.575 10,088,000 25,387,000 2.5166 2.550 2.525 2.550 2.475 2.575 10,088,000 2.5166 0.99%
2005-01-17 0 2.525 2.525 2.550 2.475 2.550 13,806,000 34,670,900 2.5113 2.525 2.525 2.550 2.475 2.550 13,806,000 2.5113 1.00%
2005-01-14 0 2.500 2.475 2.500 2.500 2.600 21,794,000 55,385,450 2.5413 2.500 2.475 2.500 2.500 2.600 21,794,000 2.5413 -3.85%
2005-01-13 0 2.600 2.575 2.600 2.500 2.625 43,266,000 110,909,350 2.5634 2.600 2.575 2.600 2.500 2.625 43,266,000 2.5634 6.12%
2005-01-12 0 2.450 2.425 2.450 2.325 2.450 12,688,000 30,118,600 2.3738 2.450 2.425 2.450 2.325 2.450 12,688,000 2.3738 2.08%
2005-01-11 0 2.400 2.400 2.425 2.375 2.500 9,596,039 23,356,747 2.4340 2.400 2.400 2.425 2.375 2.500 9,596,039 2.4340 -2.04%
2005-01-10 0 2.450 2.425 2.450 2.350 2.500 9,046,000 21,999,450 2.4320 2.450 2.425 2.450 2.350 2.500 9,046,000 2.4320 -2.00%
2005-01-07 0 2.500 2.500 2.525 2.350 2.575 26,120,000 64,714,550 2.4776 2.500 2.500 2.525 2.350 2.575 26,120,000 2.4776 -1.96%
2005-01-06 0 2.550 2.550 2.575 2.525 2.625 15,776,000 40,734,500 2.5821 2.550 2.550 2.575 2.525 2.625 15,776,000 2.5821 0.00%
2005-01-05 0 2.550 2.525 2.550 2.500 2.675 35,434,000 90,968,450 2.5673 2.550 2.525 2.550 2.500 2.675 35,434,000 2.5673 -5.56%
2005-01-04 0 2.700 2.675 2.700 2.675 2.725 11,938,000 32,205,200 2.6977 2.700 2.675 2.700 2.675 2.725 11,938,000 2.6977 0.00%
2005-01-03 0 2.700 2.700 2.725 2.700 2.825 12,910,000 35,584,250 2.7563 2.700 2.700 2.725 2.700 2.825 12,910,000 2.7563 -3.57%
2004-12-31 0 2.800 2.800 2.825 2.775 2.850 9,396,000 26,350,750 2.8045 2.800 2.800 2.825 2.775 2.850 9,396,000 2.8045 0.00%
2004-12-30 0 2.800 2.800 2.825 2.800 2.950 24,088,000 69,004,250 2.8647 2.800 2.800 2.825 2.800 2.950 24,088,000 2.8647 -1.75%
2004-12-29 0 2.850 2.825 2.850 2.775 2.850 9,318,000 26,220,600 2.8140 2.850 2.825 2.850 2.775 2.850 9,318,000 2.8140 1.79%
2004-12-28 0 2.800 2.800 2.825 2.775 2.875 12,090,000 33,951,300 2.8082 2.800 2.800 2.825 2.775 2.875 12,090,000 2.8082 -0.88%
2004-12-24 0 2.825 2.800 2.825 2.750 2.850 9,262,000 25,874,550 2.7936 2.825 2.800 2.825 2.750 2.850 9,262,000 2.7936 0.89%
2004-12-23 0 2.800 2.775 2.800 2.775 2.850 29,600,000 83,351,300 2.8159 2.800 2.775 2.800 2.775 2.850 29,600,000 2.8159 0.90%
2004-12-22 0 2.775 2.750 2.775 2.675 2.800 24,946,000 68,408,200 2.7423 2.775 2.750 2.775 2.675 2.800 24,946,000 2.7423 1.83%
2004-12-21 0 2.725 2.700 2.725 2.625 2.775 43,068,000 116,970,950 2.7160 2.725 2.700 2.725 2.625 2.775 43,068,000 2.7160 3.81%
2004-12-20 0 2.625 2.625 2.650 2.575 2.650 5,946,226 15,429,243 2.5948 2.625 2.625 2.650 2.575 2.650 5,946,226 2.5948 0.00%
2004-12-17 0 2.625 2.575 2.625 2.575 2.650 6,771,072 17,709,830 2.6155 2.625 2.575 2.625 2.575 2.650 6,771,072 2.6155 0.96%
2004-12-16 0 2.600 2.600 2.625 2.600 2.700 16,190,000 42,895,200 2.6495 2.600 2.600 2.625 2.600 2.700 16,190,000 2.6495 -1.89%
2004-12-15 0 2.650 2.650 2.675 2.550 2.650 14,272,000 37,443,350 2.6236 2.650 2.650 2.675 2.550 2.650 14,272,000 2.6236 1.92%
2004-12-14 0 2.600 2.575 2.600 2.550 2.675 18,691,000 48,883,200 2.6153 2.600 2.575 2.600 2.550 2.675 18,691,000 2.6153 0.00%
2004-12-13 0 2.600 2.575 2.600 2.500 2.600 9,482,380 24,166,029 2.5485 2.600 2.575 2.600 2.500 2.600 9,482,380 2.5485 0.97%
2004-12-10 0 2.575 2.550 2.575 2.550 2.650 9,146,000 23,679,150 2.5890 2.575 2.550 2.575 2.550 2.650 9,146,000 2.5890 -0.96%
2004-12-09 0 2.600 2.575 2.600 2.475 2.625 21,962,000 56,015,050 2.5505 2.600 2.575 2.600 2.475 2.625 21,962,000 2.5505 2.97%
2004-12-08 0 2.525 2.525 2.550 2.525 2.650 18,274,000 47,276,650 2.5871 2.525 2.525 2.550 2.525 2.650 18,274,000 2.5871 -4.72%
2004-12-07 0 2.650 2.625 2.650 2.600 2.675 7,552,000 19,927,650 2.6387 2.650 2.625 2.650 2.600 2.675 7,552,000 2.6387 -1.85%
2004-12-06 0 2.700 2.675 2.700 2.575 2.700 12,963,952 34,179,170 2.6365 2.700 2.675 2.700 2.575 2.700 12,963,952 2.6365 1.89%
2004-12-03 0 2.650 2.625 2.650 2.600 2.700 23,906,400 63,331,650 2.6492 2.650 2.625 2.650 2.600 2.700 23,906,400 2.6492 -1.85%
2004-12-02 0 2.700 2.675 2.700 2.675 2.800 22,111,000 60,355,725 2.7297 2.700 2.675 2.700 2.675 2.800 22,111,000 2.7297 0.00%
2004-12-01 0 2.700 2.675 2.700 2.600 2.725 13,858,000 37,156,150 2.6812 2.700 2.675 2.700 2.600 2.725 13,858,000 2.6812 2.86%
2004-11-30 0 2.625 2.625 2.650 2.625 2.700 4,628,000 12,287,300 2.6550 2.625 2.625 2.650 2.625 2.700 4,628,000 2.6550 -1.87%
2004-11-29 0 2.675 2.650 2.675 2.650 2.750 11,351,564 30,547,346 2.6910 2.675 2.650 2.675 2.650 2.750 11,351,564 2.6910 0.94%
2004-11-26 0 2.650 2.650 2.675 2.575 2.700 14,331,000 38,119,025 2.6599 2.650 2.650 2.675 2.575 2.700 14,331,000 2.6599 2.91%
2004-11-25 0 2.575 2.575 2.600 2.550 2.725 24,048,000 62,862,450 2.6140 2.575 2.575 2.600 2.550 2.725 24,048,000 2.6140 -4.63%
2004-11-24 0 2.700 2.675 2.700 2.675 2.800 14,228,000 39,070,600 2.7460 2.700 2.675 2.700 2.675 2.800 14,228,000 2.7460 -1.82%
2004-11-23 0 2.750 2.750 2.775 2.725 2.825 26,955,242 74,670,548 2.7702 2.750 2.750 2.775 2.725 2.825 26,955,242 2.7702 -0.90%
2004-11-22 0 2.775 2.750 2.775 2.475 2.775 45,964,000 122,604,050 2.6674 2.775 2.750 2.775 2.475 2.775 45,964,000 2.6674 7.77%
2004-11-19 0 2.575 2.575 2.600 2.500 2.625 34,144,000 87,644,500 2.5669 2.575 2.575 2.600 2.500 2.625 34,144,000 2.5669 -0.96%
2004-11-18 0 2.600 2.600 2.625 2.425 2.650 80,160,000 205,434,700 2.5628 2.600 2.600 2.625 2.425 2.650 80,160,000 2.5628 7.22%
2004-11-17 0 2.425 2.425 2.450 2.350 2.450 49,924,000 119,263,850 2.3889 2.425 2.425 2.450 2.350 2.450 49,924,000 2.3889 3.19%
2004-11-16 0 2.350 2.325 2.350 2.225 2.400 90,902,000 210,447,650 2.3151 2.350 2.325 2.350 2.225 2.400 90,902,000 2.3151 4.44%
2004-11-15 0 2.250 2.225 2.250 2.150 2.250 39,248,964 86,536,500 2.2048 2.250 2.225 2.250 2.150 2.250 39,248,964 2.2048 2.27%
2004-11-12 0 2.200 2.175 2.200 2.150 2.250 27,140,000 59,672,650 2.1987 2.200 2.175 2.200 2.150 2.250 27,140,000 2.1987 0.00%
2004-11-11 0 2.200 2.200 2.225 2.150 2.250 66,202,000 145,677,000 2.2005 2.200 2.200 2.225 2.150 2.250 66,202,000 2.2005 2.33%
2004-11-10 0 2.150 2.125 2.150 2.050 2.150 31,744,000 67,065,400 2.1127 2.150 2.125 2.150 2.050 2.150 31,744,000 2.1127 4.88%
2004-11-09 0 2.050 2.025 2.050 2.025 2.100 29,358,000 60,488,950 2.0604 2.050 2.025 2.050 2.025 2.100 29,358,000 2.0604 0.00%
2004-11-08 0 2.050 2.025 2.050 2.000 2.100 18,588,000 37,833,050 2.0353 2.050 2.025 2.050 2.000 2.100 18,588,000 2.0353 -2.38%
2004-11-05 0 2.100 2.075 2.100 2.075 2.150 15,328,000 32,141,850 2.0969 2.100 2.075 2.100 2.075 2.150 15,328,000 2.0969 0.00%
2004-11-04 0 2.100 2.075 2.100 2.050 2.150 49,245,000 104,014,450 2.1122 2.100 2.075 2.100 2.050 2.150 49,245,000 2.1122 1.20%
2004-11-03 0 2.075 2.050 2.075 2.025 2.100 31,916,000 65,925,100 2.0656 2.075 2.050 2.075 2.025 2.100 31,916,000 2.0656 -1.19%
2004-11-02 0 2.100 2.075 2.100 2.050 2.125 30,816,000 64,104,100 2.0802 2.100 2.075 2.100 2.050 2.125 30,816,000 2.0802 3.70%
2004-11-01 0 2.025 2.025 2.050 1.970 2.050 30,540,000 61,295,510 2.0071 2.025 2.025 2.050 1.970 2.050 30,540,000 2.0071 0.00%
2004-10-29 0 2.025 2.000 2.025 2.000 2.125 49,662,000 102,846,250 2.0709 2.025 2.000 2.025 2.000 2.125 49,662,000 2.0709 -7.95%
2004-10-28 0 2.200 2.175 2.200 2.100 2.225 59,230,000 127,450,500 2.1518 2.200 2.175 2.200 2.100 2.225 59,230,000 2.1518 -1.12%
2004-10-27 0 2.225 2.200 2.225 2.175 2.275 38,856,000 86,403,200 2.2237 2.225 2.200 2.225 2.175 2.275 38,856,000 2.2237 0.00%
2004-10-26 0 2.225 2.200 2.225 2.100 2.225 83,281,242 180,338,465 2.1654 2.225 2.200 2.225 2.100 2.225 83,281,242 2.1654 9.88%
2004-10-25 0 2.025 2.000 2.025 1.900 2.050 68,452,000 135,736,710 1.9829 2.025 2.000 2.025 1.900 2.050 68,452,000 1.9829 4.38%
2004-10-21 0 1.940 1.930 1.940 1.910 1.990 28,874,000 56,440,420 1.9547 1.940 1.930 1.940 1.910 1.990 28,874,000 1.9547 -2.02%
2004-10-20 0 1.980 1.970 1.980 1.910 2.025 82,538,000 163,443,120 1.9802 1.980 1.970 1.980 1.910 2.025 82,538,000 1.9802 0.51%
2004-10-19 0 1.970 1.960 1.970 1.860 1.970 55,480,000 106,525,680 1.9201 1.970 1.960 1.970 1.860 1.970 55,480,000 1.9201 4.23%
2004-10-18 0 1.890 1.880 1.890 1.870 1.930 19,824,000 37,673,380 1.9004 1.890 1.880 1.890 1.870 1.930 19,824,000 1.9004 -1.56%
2004-10-15 0 1.920 1.910 1.920 1.870 1.950 38,158,000 73,123,540 1.9163 1.920 1.910 1.920 1.870 1.950 38,158,000 1.9163 0.52%
2004-10-14 0 1.910 1.900 1.910 1.890 1.990 129,214,000 250,551,140 1.9390 1.910 1.900 1.910 1.890 1.990 129,214,000 1.9390 -1.55%
2004-10-13 0 1.940 1.940 1.950 1.790 1.940 171,774,050 319,215,770 1.8583 1.940 1.940 1.950 1.790 1.940 171,774,050 1.8583 8.99%
2004-10-12 0 1.780 1.780 1.790 1.690 1.810 99,565,717 175,544,365 1.7631 1.780 1.780 1.790 1.690 1.810 99,565,717 1.7631 5.95%
2004-10-11 0 1.680 1.680 1.690 1.630 1.710 39,401,000 66,109,230 1.6779 1.680 1.680 1.690 1.630 1.710 39,401,000 1.6779 3.70%
2004-10-08 0 1.620 1.620 1.630 1.600 1.660 20,987,000 34,252,857 1.6321 1.620 1.620 1.630 1.600 1.660 20,987,000 1.6321 -1.82%
2004-10-07 0 1.650 1.640 1.650 1.620 1.650 17,030,000 27,902,380 1.6384 1.650 1.640 1.650 1.620 1.650 17,030,000 1.6384 1.85%
2004-10-06 0 1.620 1.620 1.630 1.620 1.690 17,860,000 29,480,240 1.6506 1.620 1.620 1.630 1.620 1.690 17,860,000 1.6506 -2.99%
2004-10-05 0 1.670 1.660 1.670 1.640 1.690 28,436,000 47,451,900 1.6687 1.670 1.660 1.670 1.640 1.690 28,436,000 1.6687 1.83%
2004-10-04 0 1.640 1.630 1.640 1.630 1.650 21,930,000 35,894,580 1.6368 1.640 1.630 1.640 1.630 1.650 21,930,000 1.6368 1.86%
2004-09-30 0 1.610 1.610 1.620 1.590 1.630 15,944,000 25,674,800 1.6103 1.610 1.610 1.620 1.590 1.630 15,944,000 1.6103 1.26%
2004-09-28 0 1.590 1.580 1.590 1.560 1.590 7,570,000 11,969,260 1.5811 1.590 1.580 1.590 1.560 1.590 7,570,000 1.5811 0.00%
2004-09-27 0 1.590 1.580 1.600 1.550 1.600 12,074,000 18,997,920 1.5735 1.590 1.580 1.600 1.550 1.600 12,074,000 1.5735 0.00%
2004-09-24 0 1.590 1.590 1.600 1.570 1.630 13,492,000 21,559,980 1.5980 1.590 1.590 1.600 1.570 1.630 13,492,000 1.5980 -1.85%
2004-09-23 0 1.620 1.620 1.630 1.550 1.630 23,674,000 37,776,740 1.5957 1.620 1.620 1.630 1.550 1.630 23,674,000 1.5957 2.53%
2004-09-22 0 1.580 1.580 1.590 1.580 1.640 29,266,000 47,061,180 1.6080 1.580 1.580 1.590 1.580 1.640 29,266,000 1.6080 -2.47%
2004-09-21 0 1.620 1.610 1.620 1.590 1.660 30,654,000 49,855,000 1.6264 1.620 1.610 1.620 1.590 1.660 30,654,000 1.6264 -0.61%
2004-09-20 0 1.630 1.620 1.630 1.560 1.640 43,530,000 69,811,660 1.6038 1.630 1.620 1.630 1.560 1.640 43,530,000 1.6038 3.82%
2004-09-17 0 1.570 1.570 1.580 1.530 1.600 61,264,000 96,220,320 1.5706 1.570 1.570 1.580 1.530 1.600 61,264,000 1.5706 1.95%
2004-09-16 0 1.540 1.530 1.540 1.490 1.540 37,331,500 56,964,115 1.5259 1.540 1.530 1.540 1.490 1.540 37,331,500 1.5259 3.36%
2004-09-15 0 1.490 1.490 1.500 1.480 1.510 9,324,000 13,890,500 1.4898 1.490 1.490 1.500 1.480 1.510 9,324,000 1.4898 1.36%
2004-09-14 0 1.470 1.470 1.480 1.460 1.490 6,104,000 9,006,080 1.4754 1.470 1.470 1.480 1.460 1.490 6,104,000 1.4754 0.68%
2004-09-13 0 1.460 1.450 1.460 1.460 1.490 6,820,000 10,033,120 1.4711 1.460 1.450 1.460 1.460 1.490 6,820,000 1.4711 -0.68%
2004-09-10 0 1.470 1.460 1.470 1.450 1.480 10,340,000 15,217,360 1.4717 1.470 1.460 1.470 1.450 1.480 10,340,000 1.4717 0.00%
2004-09-09 0 1.470 1.460 1.470 1.460 1.500 14,784,000 21,858,380 1.4785 1.470 1.460 1.470 1.460 1.500 14,784,000 1.4785 -1.34%
2004-09-08 0 1.490 1.480 1.490 1.480 1.540 36,318,000 55,060,480 1.5161 1.490 1.480 1.490 1.480 1.540 36,318,000 1.5161 -1.32%
2004-09-07 0 1.510 1.500 1.510 1.480 1.510 11,310,000 16,924,540 1.4964 1.510 1.500 1.510 1.480 1.510 11,310,000 1.4964 0.67%
2004-09-06 0 1.500 1.490 1.500 1.460 1.510 21,312,000 31,719,240 1.4883 1.500 1.490 1.500 1.460 1.510 21,312,000 1.4883 3.45%
2004-09-03 0 1.450 1.450 1.460 1.440 1.480 15,700,000 22,903,060 1.4588 1.450 1.450 1.460 1.440 1.480 15,700,000 1.4588 0.00%
2004-09-02 0 1.450 1.430 1.450 1.430 1.460 12,910,000 18,739,500 1.4515 1.450 1.430 1.450 1.430 1.460 12,910,000 1.4515 -0.68%
2004-09-01 0 1.460 1.450 1.460 1.440 1.470 19,764,000 28,776,500 1.4560 1.460 1.450 1.460 1.440 1.470 19,764,000 1.4560 1.39%
2004-08-31 0 1.440 1.430 1.440 1.400 1.460 15,248,000 21,889,200 1.4355 1.440 1.430 1.440 1.400 1.460 15,248,000 1.4355 1.41%
2004-08-30 0 1.420 1.410 1.420 1.400 1.430 11,261,000 15,937,800 1.4153 1.420 1.410 1.420 1.400 1.430 11,261,000 1.4153 1.43%
2004-08-27 0 1.400 1.400 1.410 1.400 1.440 10,422,000 14,708,160 1.4113 1.400 1.400 1.410 1.400 1.440 10,422,000 1.4113 -2.78%
2004-08-26 0 1.440 1.430 1.440 1.400 1.450 24,057,500 34,385,140 1.4293 1.440 1.430 1.440 1.400 1.450 24,057,500 1.4293 1.41%
2004-08-25 0 1.420 1.410 1.420 1.380 1.430 24,414,000 34,483,280 1.4124 1.420 1.410 1.420 1.380 1.430 24,414,000 1.4124 0.71%
2004-08-24 0 1.410 1.400 1.410 1.350 1.410 20,628,000 28,543,660 1.3837 1.410 1.400 1.410 1.350 1.410 20,628,000 1.3837 2.17%
2004-08-23 0 1.380 1.380 1.390 1.370 1.430 18,334,000 25,754,520 1.4047 1.380 1.380 1.390 1.370 1.430 18,334,000 1.4047 -2.13%
2004-08-20 0 1.410 1.400 1.410 1.390 1.430 14,472,000 20,405,680 1.4100 1.410 1.400 1.410 1.390 1.430 14,472,000 1.4100 -1.40%
2004-08-19 0 1.430 1.420 1.430 1.400 1.440 22,588,000 32,153,920 1.4235 1.430 1.420 1.430 1.400 1.440 22,588,000 1.4235 2.14%
2004-08-18 0 1.400 1.390 1.400 1.360 1.400 17,282,000 23,997,960 1.3886 1.400 1.390 1.400 1.360 1.400 17,282,000 1.3886 2.94%
2004-08-17 0 1.360 1.350 1.360 1.350 1.410 10,972,000 15,138,320 1.3797 1.360 1.350 1.360 1.350 1.410 10,972,000 1.3797 -0.73%
2004-08-16 0 1.370 1.370 1.380 1.370 1.400 4,844,000 6,674,200 1.3778 1.370 1.370 1.380 1.370 1.400 4,844,000 1.3778 -2.14%
2004-08-13 0 1.400 1.400 1.410 1.350 1.410 16,060,000 22,207,860 1.3828 1.400 1.400 1.410 1.350 1.410 16,060,000 1.3828 0.00%
2004-08-12 0 1.400 1.400 1.410 1.310 1.420 43,220,000 59,291,000 1.3718 1.400 1.400 1.410 1.310 1.420 43,220,000 1.3718 2.19%
2004-08-11 0 1.370 1.360 1.370 1.350 1.490 40,576,000 57,418,960 1.4151 1.370 1.360 1.370 1.350 1.490 40,576,000 1.4151 -8.05%
2004-08-10 0 1.490 1.480 1.490 1.480 1.530 21,210,000 31,640,460 1.4918 1.490 1.480 1.490 1.480 1.530 21,210,000 1.4918 -2.61%
2004-08-09 0 1.530 1.520 1.530 1.510 1.550 13,200,000 20,233,660 1.5329 1.530 1.520 1.530 1.510 1.550 13,200,000 1.5329 -1.29%
2004-08-06 0 1.550 1.550 1.560 1.530 1.560 19,084,000 29,515,640 1.5466 1.550 1.550 1.560 1.530 1.560 19,084,000 1.5466 -1.27%
2004-08-05 0 1.570 1.570 1.580 1.500 1.580 44,450,000 68,634,920 1.5441 1.570 1.570 1.580 1.500 1.580 44,450,000 1.5441 4.67%
2004-08-04 0 1.500 1.490 1.500 1.430 1.500 22,026,000 32,217,120 1.4627 1.500 1.490 1.500 1.430 1.500 22,026,000 1.4627 0.67%
2004-08-03 0 1.490 1.490 1.500 1.460 1.550 29,776,000 44,489,880 1.4942 1.490 1.490 1.500 1.460 1.550 29,776,000 1.4942 -3.25%
2004-08-02 0 1.540 1.530 1.540 1.520 1.580 39,318,000 60,826,060 1.5470 1.540 1.530 1.540 1.520 1.580 39,318,000 1.5470 1.99%
2004-07-30 0 1.510 1.510 1.520 1.460 1.520 49,534,000 74,038,100 1.4947 1.510 1.510 1.520 1.460 1.520 49,534,000 1.4947 4.86%
2004-07-29 0 1.440 1.440 1.450 1.380 1.450 28,830,000 40,709,740 1.4121 1.440 1.440 1.450 1.380 1.450 28,830,000 1.4121 2.13%
2004-07-28 0 1.410 1.400 1.410 1.380 1.460 23,104,000 32,702,020 1.4154 1.410 1.400 1.410 1.380 1.460 23,104,000 1.4154 -1.40%
2004-07-27 0 1.430 1.430 1.440 1.410 1.460 33,974,000 48,845,440 1.4377 1.430 1.430 1.440 1.410 1.460 33,974,000 1.4377 0.70%
2004-07-26 0 1.420 1.410 1.420 1.340 1.420 25,306,000 34,977,800 1.3822 1.420 1.410 1.420 1.340 1.420 25,306,000 1.3822 3.65%
2004-07-23 0 1.370 1.360 1.370 1.350 1.390 28,348,000 38,651,520 1.3635 1.370 1.360 1.370 1.350 1.390 28,348,000 1.3635 -0.72%
2004-07-22 0 1.380 1.380 1.390 1.340 1.390 29,080,000 39,695,600 1.3650 1.380 1.380 1.390 1.340 1.390 29,080,000 1.3650 -0.72%
2004-07-21 0 1.390 1.380 1.390 1.380 1.430 28,096,000 39,282,760 1.3982 1.390 1.380 1.390 1.380 1.430 28,096,000 1.3982 -0.71%
2004-07-20 0 1.400 1.390 1.400 1.360 1.400 41,408,000 57,201,200 1.3814 1.400 1.390 1.400 1.360 1.400 41,408,000 1.3814 0.72%
2004-07-19 0 1.390 1.380 1.390 1.330 1.390 51,270,000 70,247,000 1.3701 1.390 1.380 1.390 1.330 1.390 51,270,000 1.3701 4.51%
2004-07-16 0 1.330 1.320 1.330 1.250 1.330 31,640,000 41,030,680 1.2968 1.330 1.320 1.330 1.250 1.330 31,640,000 1.2968 5.56%
2004-07-15 0 1.260 1.250 1.260 1.210 1.260 47,434,000 58,968,860 1.2432 1.260 1.250 1.260 1.210 1.260 47,434,000 1.2432 6.78%
2004-07-14 0 1.180 1.180 1.190 1.170 1.200 8,386,000 9,924,900 1.1835 1.180 1.180 1.190 1.170 1.200 8,386,000 1.1835 -0.84%
2004-07-13 0 1.190 1.180 1.190 1.160 1.210 5,588,000 6,585,840 1.1786 1.190 1.180 1.190 1.160 1.210 5,588,000 1.1786 0.85%
2004-07-12 0 1.180 1.190 1.200 1.180 1.230 7,932,000 9,463,040 1.1930 1.180 1.190 1.200 1.180 1.230 7,932,000 1.1930 -3.28%
2004-07-09 0 1.220 1.210 1.220 1.190 1.230 10,684,000 12,962,600 1.2133 1.220 1.210 1.220 1.190 1.230 10,684,000 1.2133 2.52%
2004-07-08 0 1.190 1.180 1.190 1.180 1.260 14,454,000 17,707,980 1.2251 1.190 1.180 1.190 1.180 1.260 14,454,000 1.2251 -4.80%
2004-07-07 0 1.250 1.240 1.250 1.210 1.270 24,990,000 31,218,620 1.2492 1.250 1.240 1.250 1.210 1.270 24,990,000 1.2492 1.63%
2004-07-06 0 1.230 1.220 1.230 1.220 1.240 15,044,000 18,505,800 1.2301 1.230 1.220 1.230 1.220 1.240 15,044,000 1.2301 0.00%
2004-07-05 0 1.230 1.220 1.230 1.200 1.240 6,140,000 7,507,760 1.2228 1.230 1.220 1.230 1.200 1.240 6,140,000 1.2228 0.00%
2004-07-02 0 1.230 1.230 1.240 1.170 1.240 14,238,000 17,252,720 1.2117 1.230 1.230 1.240 1.170 1.240 14,238,000 1.2117 1.65%
2004-06-30 0 1.210 1.210 1.220 1.210 1.230 14,836,000 18,059,320 1.2173 1.210 1.210 1.220 1.210 1.230 14,836,000 1.2173 0.83%
2004-06-29 0 1.200 1.190 1.200 1.180 1.220 12,661,000 15,178,120 1.1988 1.200 1.190 1.200 1.180 1.220 12,661,000 1.1988 -1.64%
2004-06-28 0 1.220 1.210 1.220 1.150 1.220 14,676,000 17,304,080 1.1791 1.220 1.210 1.220 1.150 1.220 14,676,000 1.1791 6.09%
2004-06-25 0 1.150 1.140 1.160 1.130 1.180 12,280,000 14,232,940 1.1590 1.150 1.140 1.160 1.130 1.180 12,280,000 1.1590 -1.71%
2004-06-24 0 1.170 1.160 1.170 1.120 1.170 12,788,000 14,690,860 1.1488 1.170 1.160 1.170 1.120 1.170 12,788,000 1.1488 5.41%
2004-06-23 0 1.110 1.090 1.110 1.050 1.110 5,600,000 6,094,420 1.0883 1.110 1.090 1.110 1.050 1.110 5,600,000 1.0883 4.72%
2004-06-21 0 1.060 1.060 1.070 1.040 1.070 5,068,000 5,342,600 1.0542 1.060 1.060 1.070 1.040 1.070 5,068,000 1.0542 0.00%
2004-06-18 0 1.060 1.050 1.060 1.020 1.080 11,864,000 12,362,460 1.0420 1.060 1.050 1.060 1.020 1.080 11,864,000 1.0420 -3.64%
2004-06-17 0 1.100 1.100 1.110 1.100 1.160 5,780,000 6,451,380 1.1162 1.100 1.100 1.110 1.100 1.160 5,780,000 1.1162 -5.17%
2004-06-16 0 1.160 1.160 1.170 1.150 1.200 8,040,000 9,358,080 1.1639 1.160 1.160 1.170 1.150 1.200 8,040,000 1.1639 0.00%
2004-06-15 0 1.160 1.160 1.170 1.150 1.190 6,410,000 7,481,360 1.1671 1.160 1.160 1.170 1.150 1.190 6,410,000 1.1671 -1.69%
2004-06-14 0 1.180 1.170 1.180 1.170 1.240 14,106,000 16,846,720 1.1943 1.180 1.170 1.180 1.170 1.240 14,106,000 1.1943 -4.07%
2004-06-11 0 1.230 1.230 1.240 1.220 1.240 13,182,000 16,254,520 1.2331 1.230 1.230 1.240 1.220 1.240 13,182,000 1.2331 0.82%
2004-06-10 0 1.220 1.210 1.220 1.190 1.220 11,284,000 13,548,900 1.2007 1.220 1.210 1.220 1.190 1.220 11,284,000 1.2007 0.00%
2004-06-09 0 1.220 1.210 1.220 1.200 1.250 12,730,000 15,611,920 1.2264 1.220 1.210 1.220 1.200 1.250 12,730,000 1.2264 -2.40%
2004-06-08 0 1.250 1.240 1.250 1.220 1.280 25,850,000 32,428,240 1.2545 1.250 1.240 1.250 1.220 1.280 25,850,000 1.2545 0.00%
2004-06-07 0 1.250 1.230 1.240 1.240 1.260 17,034,000 21,329,540 1.2522 1.250 1.230 1.240 1.240 1.260 17,034,000 1.2522 2.46%
2004-06-04 0 1.220 1.210 1.220 1.170 1.220 9,632,000 11,556,460 1.1998 1.220 1.210 1.220 1.170 1.220 9,632,000 1.1998 4.27%
2004-06-03 0 1.170 1.160 1.170 1.150 1.260 20,100,000 24,107,940 1.1994 1.170 1.160 1.170 1.150 1.260 20,100,000 1.1994 -4.88%
2004-06-02 0 1.230 1.230 1.240 1.220 1.250 10,480,000 13,009,240 1.2413 1.230 1.230 1.240 1.220 1.250 10,480,000 1.2413 0.82%
2004-06-01 0 1.220 1.210 1.220 1.220 1.280 30,348,000 37,935,020 1.2500 1.220 1.210 1.220 1.220 1.280 30,348,000 1.2500 0.00%
2004-05-31 0 1.220 1.210 1.220 1.170 1.220 14,658,000 17,520,620 1.1953 1.220 1.210 1.220 1.170 1.220 14,658,000 1.1953 0.83%
2004-05-28 0 1.210 1.200 1.210 1.180 1.250 54,560,000 66,550,500 1.2198 1.210 1.200 1.210 1.180 1.250 54,560,000 1.2198 4.31%
2004-05-27 0 1.160 1.160 1.170 1.110 1.170 42,344,000 48,425,180 1.1436 1.160 1.160 1.170 1.110 1.170 42,344,000 1.1436 6.42%
2004-05-25 0 1.090 1.080 1.090 1.070 1.120 32,882,000 35,965,940 1.0938 1.090 1.080 1.090 1.070 1.120 32,882,000 1.0938 -3.54%
2004-05-24 0 1.130 1.120 1.130 1.050 1.140 41,452,000 45,634,460 1.1009 1.130 1.120 1.130 1.050 1.140 41,452,000 1.1009 4.63%
2004-05-21 0 1.080 1.070 1.080 1.010 1.090 28,976,000 30,445,020 1.0507 1.080 1.070 1.080 1.010 1.090 28,976,000 1.0507 8.00%
2004-05-20 0 1.000 1.000 1.010 0.980 1.050 21,356,000 21,654,480 1.0140 1.000 1.000 1.010 0.980 1.050 21,356,000 1.0140 -0.99%
2004-05-19 0 1.010 1.000 1.010 0.960 1.020 22,014,000 21,804,300 0.9905 1.010 1.000 1.010 0.960 1.020 22,014,000 0.9905 7.45%
2004-05-18 0 0.940 0.930 0.940 0.910 0.950 18,086,000 16,894,000 0.9341 0.940 0.930 0.940 0.910 0.950 18,086,000 0.9341 5.62%
2004-05-17 0 0.890 0.890 0.900 0.880 0.920 20,264,000 18,217,340 0.8990 0.890 0.890 0.900 0.880 0.920 20,264,000 0.8990 -2.20%
2004-05-14 0 0.910 0.910 0.920 0.900 1.020 31,876,000 30,188,520 0.9471 0.910 0.910 0.920 0.900 1.020 31,876,000 0.9471 -9.90%
2004-05-13 0 1.010 1.000 1.010 0.990 1.090 23,478,000 24,025,780 1.0233 1.010 1.000 1.010 0.990 1.090 23,478,000 1.0233 -5.61%
2004-05-12 0 1.070 1.070 1.080 1.050 1.130 16,982,000 18,798,480 1.1070 1.070 1.070 1.080 1.050 1.130 16,982,000 1.1070 -2.73%
2004-05-11 0 1.100 1.090 1.100 1.070 1.140 14,833,000 16,517,390 1.1136 1.100 1.090 1.100 1.070 1.140 14,833,000 1.1136 -2.65%
2004-05-10 0 1.130 1.120 1.130 1.130 1.210 8,358,000 9,665,100 1.1564 1.130 1.120 1.130 1.130 1.210 8,358,000 1.1564 -8.13%
2004-05-07 0 1.230 1.230 1.240 1.230 1.270 4,330,000 5,393,220 1.2455 1.230 1.230 1.240 1.230 1.270 4,330,000 1.2455 -2.38%
2004-05-06 0 1.260 1.250 1.260 1.240 1.280 6,252,000 7,878,180 1.2601 1.260 1.250 1.260 1.240 1.280 6,252,000 1.2601 2.44%
2004-05-05 0 1.230 1.230 1.240 1.220 1.280 7,480,000 9,350,400 1.2501 1.230 1.230 1.240 1.220 1.280 7,480,000 1.2501 -3.15%
2004-05-04 0 1.270 1.260 1.270 1.220 1.280 13,150,500 16,414,250 1.2482 1.270 1.260 1.270 1.220 1.280 13,150,500 1.2482 4.96%
2004-05-03 0 1.210 1.200 1.210 1.190 1.240 7,570,000 9,226,840 1.2189 1.210 1.200 1.210 1.190 1.240 7,570,000 1.2189 -1.63%
2004-04-30 0 1.230 1.220 1.230 1.150 1.270 14,926,000 18,058,840 1.2099 1.230 1.220 1.230 1.150 1.270 14,926,000 1.2099 -0.81%
2004-04-29 0 1.240 1.240 1.250 1.220 1.280 15,772,500 19,683,765 1.2480 1.240 1.240 1.250 1.220 1.280 15,772,500 1.2480 -5.34%
2004-04-28 0 1.310 1.310 1.320 1.280 1.340 19,328,500 25,356,055 1.3118 1.310 1.310 1.320 1.280 1.340 19,328,500 1.3118 2.34%
2004-04-27 0 1.280 1.270 1.280 1.270 1.350 13,284,500 17,484,245 1.3161 1.280 1.270 1.280 1.270 1.350 13,284,500 1.3161 -3.76%
2004-04-26 0 1.330 1.330 1.340 1.310 1.450 37,638,000 51,346,400 1.3642 1.330 1.330 1.340 1.310 1.450 37,638,000 1.3642 -8.90%
2004-04-23 0 1.460 1.450 1.460 1.410 1.490 27,156,000 39,609,560 1.4586 1.460 1.450 1.460 1.410 1.490 27,156,000 1.4586 0.69%
2004-04-22 0 1.450 1.440 1.450 1.400 1.530 30,352,000 44,062,580 1.4517 1.450 1.440 1.450 1.400 1.530 30,352,000 1.4517 -0.68%
2004-04-21 0 1.460 1.450 1.460 1.430 1.580 31,484,000 47,015,020 1.4933 1.460 1.450 1.460 1.430 1.580 31,484,000 1.4933 -5.81%
2004-04-20 0 1.550 1.550 1.560 1.500 1.640 22,700,000 35,074,660 1.5451 1.550 1.550 1.560 1.500 1.640 22,700,000 1.5451 -5.49%
2004-04-19 0 1.640 1.640 1.650 1.630 1.690 9,162,000 15,158,700 1.6545 1.640 1.640 1.650 1.630 1.690 9,162,000 1.6545 -1.80%
2004-04-16 0 1.670 1.660 1.670 1.660 1.690 8,478,000 14,169,200 1.6713 1.670 1.660 1.670 1.660 1.690 8,478,000 1.6713 0.60%
2004-04-15 0 1.660 1.650 1.670 1.630 1.680 17,666,000 29,250,160 1.6557 1.660 1.650 1.670 1.630 1.680 17,666,000 1.6557 0.61%
2004-04-14 0 1.650 1.640 1.650 1.640 1.750 21,084,000 35,757,560 1.6960 1.650 1.640 1.650 1.640 1.750 21,084,000 1.6960 -6.25%
2004-04-13 0 1.760 1.750 1.760 1.740 1.820 22,666,000 39,925,860 1.7615 1.760 1.750 1.760 1.740 1.820 22,666,000 1.7615 -2.76%
2004-04-08 0 1.810 1.800 1.810 1.760 1.830 44,820,000 80,788,680 1.8025 1.810 1.800 1.810 1.760 1.830 44,820,000 1.8025 2.26%
2004-04-07 0 1.770 1.760 1.780 1.730 1.780 12,962,000 22,847,640 1.7627 1.770 1.760 1.780 1.730 1.780 12,962,000 1.7627 1.72%
2004-04-06 0 1.740 1.740 1.750 1.720 1.750 10,956,000 19,050,420 1.7388 1.740 1.740 1.750 1.720 1.750 10,956,000 1.7388 1.75%
2004-04-02 0 1.710 1.700 1.710 1.680 1.710 7,270,000 12,375,560 1.7023 1.710 1.700 1.710 1.680 1.710 7,270,000 1.7023 1.79%
2004-04-01 0 1.680 1.670 1.680 1.670 1.710 5,252,000 8,833,580 1.6819 1.680 1.670 1.680 1.670 1.710 5,252,000 1.6819 -1.75%
2004-03-31 0 1.710 1.710 1.720 1.670 1.730 15,738,000 26,968,500 1.7136 1.710 1.710 1.720 1.670 1.730 15,738,000 1.7136 1.18%
2004-03-30 0 1.690 1.690 1.700 1.670 1.710 6,698,000 11,321,280 1.6902 1.690 1.690 1.700 1.670 1.710 6,698,000 1.6902 1.81%
2004-03-29 0 1.660 1.660 1.670 1.630 1.700 8,756,000 14,533,740 1.6599 1.660 1.660 1.670 1.630 1.700 8,756,000 1.6599 -1.19%
2004-03-26 0 1.680 1.680 1.690 1.670 1.740 8,526,000 14,499,980 1.7007 1.680 1.680 1.690 1.670 1.740 8,526,000 1.7007 -0.59%
2004-03-25 0 1.690 1.690 1.710 1.680 1.730 11,836,000 20,259,820 1.7117 1.690 1.690 1.710 1.680 1.730 11,836,000 1.7117 -2.87%
2004-03-24 0 1.740 1.740 1.750 1.700 1.750 11,424,000 19,759,520 1.7296 1.740 1.740 1.750 1.700 1.750 11,424,000 1.7296 2.35%
2004-03-23 0 1.700 1.690 1.700 1.660 1.730 10,367,000 17,737,000 1.7109 1.700 1.690 1.700 1.660 1.730 10,367,000 1.7109 0.59%
2004-03-22 0 1.690 1.680 1.700 1.680 1.740 9,418,000 16,148,400 1.7146 1.690 1.680 1.700 1.680 1.740 9,418,000 1.7146 -2.31%
2004-03-19 0 1.730 1.720 1.730 1.720 1.790 21,246,000 37,149,760 1.7486 1.730 1.720 1.730 1.720 1.790 21,246,000 1.7486 -1.14%
2004-03-18 0 1.750 1.740 1.750 1.740 1.820 20,508,000 36,478,720 1.7788 1.750 1.740 1.750 1.740 1.820 20,508,000 1.7788 -3.31%
2004-03-17 0 1.810 1.810 1.820 1.760 1.840 34,991,929 63,322,856 1.8096 1.810 1.810 1.820 1.760 1.840 34,991,929 1.8096 2.84%
2004-03-16 0 1.760 1.750 1.760 1.720 1.780 14,082,000 24,788,940 1.7603 1.760 1.750 1.760 1.720 1.780 14,082,000 1.7603 0.57%
2004-03-15 0 1.750 1.750 1.760 1.670 1.810 59,282,000 104,296,020 1.7593 1.750 1.750 1.760 1.670 1.810 59,282,000 1.7593 3.55%
2004-03-12 0 1.690 1.680 1.690 1.550 1.690 36,684,000 60,114,700 1.6387 1.690 1.680 1.690 1.550 1.690 36,684,000 1.6387 4.32%
2004-03-11 0 1.620 1.620 1.630 1.600 1.700 21,768,000 36,030,580 1.6552 1.620 1.620 1.630 1.600 1.700 21,768,000 1.6552 -5.81%
2004-03-10 0 1.720 1.720 1.730 1.710 1.780 23,072,000 40,007,600 1.7340 1.720 1.720 1.730 1.710 1.780 23,072,000 1.7340 -3.37%
2004-03-09 0 1.780 1.780 1.790 1.760 1.810 29,200,000 52,224,520 1.7885 1.780 1.780 1.790 1.760 1.810 29,200,000 1.7885 0.56%
2004-03-08 0 1.770 1.760 1.770 1.750 1.800 19,514,000 34,687,320 1.7776 1.770 1.760 1.770 1.750 1.800 19,514,000 1.7776 1.14%
2004-03-05 0 1.750 1.750 1.760 1.750 1.780 7,434,000 13,143,960 1.7681 1.750 1.750 1.760 1.750 1.780 7,434,000 1.7681 0.00%
2004-03-04 0 1.750 1.740 1.750 1.740 1.790 17,074,894 30,148,309 1.7657 1.750 1.740 1.750 1.740 1.790 17,074,894 1.7657 -1.69%
2004-03-03 0 1.780 1.770 1.780 1.740 1.800 35,663,929 63,182,497 1.7716 1.780 1.770 1.780 1.740 1.800 35,663,929 1.7716 -1.11%
2004-03-02 0 1.800 1.790 1.800 1.710 1.850 100,478,000 180,454,080 1.7960 1.800 1.790 1.800 1.710 1.850 100,478,000 1.7960 5.88%
2004-03-01 0 1.700 1.700 1.710 1.700 1.730 9,892,000 16,914,480 1.7099 1.700 1.700 1.710 1.700 1.730 9,892,000 1.7099 -0.58%
2004-02-27 0 1.710 1.700 1.710 1.680 1.730 10,073,805 17,253,034 1.7127 1.710 1.700 1.710 1.680 1.730 10,073,805 1.7127 0.59%
2004-02-26 0 1.700 1.700 1.710 1.670 1.720 10,668,000 18,125,500 1.6991 1.700 1.700 1.710 1.670 1.720 10,668,000 1.6991 1.19%
2004-02-25 0 1.680 1.670 1.680 1.660 1.740 18,094,000 30,533,960 1.6875 1.680 1.670 1.680 1.660 1.740 18,094,000 1.6875 -2.89%
2004-02-24 0 1.730 1.720 1.740 1.710 1.770 22,206,000 38,620,020 1.7392 1.730 1.720 1.740 1.710 1.770 22,206,000 1.7392 -2.26%
2004-02-23 0 1.770 1.760 1.770 1.690 1.790 42,330,000 73,985,240 1.7478 1.770 1.760 1.770 1.690 1.790 42,330,000 1.7478 4.73%
2004-02-20 0 1.690 1.690 1.700 1.670 1.710 12,694,000 21,471,920 1.6915 1.690 1.690 1.700 1.670 1.710 12,694,000 1.6915 1.20%
2004-02-19 0 1.670 1.670 1.680 1.670 1.720 17,296,000 29,214,820 1.6891 1.670 1.670 1.680 1.670 1.720 17,296,000 1.6891 -1.76%
2004-02-18 0 1.700 1.690 1.700 1.680 1.750 21,129,000 36,284,070 1.7173 1.700 1.690 1.700 1.680 1.750 21,129,000 1.7173 -1.16%
2004-02-17 0 1.720 1.720 1.730 1.660 1.750 31,926,000 54,824,340 1.7172 1.720 1.720 1.730 1.660 1.750 31,926,000 1.7172 0.58%
2004-02-16 0 1.710 1.710 1.720 1.670 1.730 34,484,000 58,939,060 1.7092 1.710 1.710 1.720 1.670 1.730 34,484,000 1.7092 2.40%
2004-02-13 0 1.670 1.660 1.670 1.620 1.680 18,795,000 31,035,720 1.6513 1.670 1.660 1.670 1.620 1.680 18,795,000 1.6513 1.83%
2004-02-12 0 1.640 1.630 1.640 1.620 1.670 14,748,000 24,267,960 1.6455 1.640 1.630 1.640 1.620 1.670 14,748,000 1.6455 0.00%
2004-02-11 0 1.640 1.630 1.640 1.620 1.670 34,050,000 56,103,320 1.6477 1.640 1.630 1.640 1.620 1.670 34,050,000 1.6477 1.86%
2004-02-10 0 1.610 1.610 1.620 1.610 1.670 29,004,000 47,397,760 1.6342 1.610 1.610 1.620 1.610 1.670 29,004,000 1.6342 -3.01%
2004-02-09 0 1.660 1.650 1.660 1.560 1.660 72,451,360 117,817,240 1.6262 1.660 1.650 1.660 1.560 1.660 72,451,360 1.6262 7.79%
2004-02-06 0 1.540 1.540 1.550 1.450 1.560 34,508,000 52,849,880 1.5315 1.540 1.540 1.550 1.450 1.560 34,508,000 1.5315 4.76%
2004-02-05 0 1.470 1.470 1.480 1.460 1.490 6,864,000 10,130,780 1.4759 1.470 1.470 1.480 1.460 1.490 6,864,000 1.4759 0.00%
2004-02-04 0 1.470 1.460 1.470 1.460 1.540 16,300,000 24,350,740 1.4939 1.470 1.460 1.470 1.460 1.540 16,300,000 1.4939 -4.55%
2004-02-03 0 1.540 1.530 1.540 1.400 1.540 21,456,000 32,091,480 1.4957 1.540 1.530 1.540 1.400 1.540 21,456,000 1.4957 6.94%
2004-02-02 0 1.440 1.430 1.440 1.430 1.490 13,246,000 19,208,420 1.4501 1.440 1.430 1.440 1.430 1.490 13,246,000 1.4501 -3.36%
2004-01-30 0 1.490 1.480 1.490 1.480 1.520 19,078,000 28,578,780 1.4980 1.490 1.480 1.490 1.480 1.520 19,078,000 1.4980 -1.97%
2004-01-29 0 1.520 1.520 1.530 1.490 1.530 20,194,000 30,527,300 1.5117 1.520 1.520 1.530 1.490 1.530 20,194,000 1.5117 -1.30%
2004-01-28 0 1.540 1.540 1.550 1.540 1.610 16,664,000 26,146,960 1.5691 1.540 1.540 1.550 1.540 1.610 16,664,000 1.5691 -3.14%
2004-01-27 0 1.590 1.580 1.590 1.520 1.590 10,200,000 15,877,460 1.5566 1.590 1.580 1.590 1.520 1.590 10,200,000 1.5566 1.27%
2004-01-26 0 1.570 1.570 1.580 1.560 1.610 7,340,000 11,635,160 1.5852 1.570 1.570 1.580 1.560 1.610 7,340,000 1.5852 -2.48%
2004-01-21 0 1.610 1.610 1.620 1.590 1.630 11,985,401 19,315,732 1.6116 1.610 1.610 1.620 1.590 1.630 11,985,401 1.6116 -0.62%
2004-01-20 0 1.620 1.620 1.630 1.580 1.640 34,048,000 54,965,800 1.6144 1.620 1.620 1.630 1.580 1.640 34,048,000 1.6144 2.53%
2004-01-19 0 1.580 1.560 1.570 1.470 1.580 22,976,000 34,745,840 1.5123 1.580 1.560 1.570 1.470 1.580 22,976,000 1.5123 5.33%
2004-01-16 0 1.500 1.500 1.510 1.500 1.570 19,748,000 30,169,520 1.5277 1.500 1.500 1.510 1.500 1.570 19,748,000 1.5277 -3.85%
2004-01-15 0 1.560 1.560 1.570 1.560 1.620 12,820,000 20,195,080 1.5753 1.560 1.560 1.570 1.560 1.620 12,820,000 1.5753 -2.50%
2004-01-14 0 1.600 1.600 1.610 1.560 1.630 25,304,000 40,439,320 1.5981 1.600 1.600 1.610 1.560 1.630 25,304,000 1.5981 -0.62%
2004-01-13 0 1.610 1.600 1.610 1.520 1.620 31,868,000 50,080,980 1.5715 1.610 1.600 1.610 1.520 1.620 31,868,000 1.5715 1.90%
2004-01-12 0 1.580 1.580 1.590 1.570 1.650 31,344,823 50,257,244 1.6034 1.580 1.580 1.590 1.570 1.650 31,344,823 1.6034 -5.95%
2004-01-09 0 1.680 1.670 1.680 1.670 1.710 16,174,000 27,340,000 1.6904 1.680 1.670 1.680 1.670 1.710 16,174,000 1.6904 0.00%
2004-01-08 0 1.680 1.670 1.680 1.650 1.730 29,952,000 50,444,340 1.6842 1.680 1.670 1.680 1.650 1.730 29,952,000 1.6842 -2.33%
2004-01-07 0 1.720 1.710 1.720 1.680 1.770 36,200,000 62,762,580 1.7338 1.720 1.710 1.720 1.680 1.770 36,200,000 1.7338 0.00%
2004-01-06 0 1.720 1.720 1.730 1.710 1.820 66,812,000 116,473,180 1.7433 1.720 1.720 1.730 1.710 1.820 66,812,000 1.7433 -5.49%
2004-01-05 0 1.820 1.810 1.820 1.720 1.830 167,854,000 299,034,680 1.7815 1.820 1.810 1.820 1.720 1.830 167,854,000 1.7815 4.60%
2004-01-02 0 1.740 1.730 1.740 1.560 1.750 148,778,000 245,004,040 1.6468 1.740 1.730 1.740 1.560 1.750 148,778,000 1.6468 13.73%
2003-12-31 0 1.530 1.520 1.530 1.510 1.550 29,372,000 44,988,460 1.5317 1.530 1.520 1.530 1.510 1.550 29,372,000 1.5317 2.00%
2003-12-30 0 1.500 1.500 1.510 1.500 1.590 39,552,000 61,413,780 1.5527 1.500 1.500 1.510 1.500 1.590 39,552,000 1.5527 -1.96%
2003-12-29 0 1.530 1.520 1.530 1.480 1.540 22,862,000 34,533,520 1.5105 1.530 1.520 1.530 1.480 1.540 22,862,000 1.5105 -1.29%
2003-12-24 0 1.550 1.550 1.560 1.530 1.580 14,586,000 22,625,580 1.5512 1.550 1.550 1.560 1.530 1.580 14,586,000 1.5512 -1.27%
2003-12-23 0 1.570 1.570 1.580 1.550 1.630 35,452,000 56,092,860 1.5822 1.570 1.570 1.580 1.550 1.630 35,452,000 1.5822 -1.26%
2003-12-22 0 1.590 1.580 1.590 1.550 1.630 34,984,000 55,756,500 1.5938 1.590 1.580 1.590 1.550 1.630 34,984,000 1.5938 -1.24%
2003-12-19 0 1.610 1.600 1.610 1.540 1.610 53,222,000 84,153,100 1.5812 1.610 1.600 1.610 1.540 1.610 53,222,000 1.5812 4.55%
2003-12-18 0 1.540 1.530 1.540 1.480 1.550 24,566,000 37,400,800 1.5225 1.540 1.530 1.540 1.480 1.550 24,566,000 1.5225 1.99%
2003-12-17 0 1.510 1.510 1.520 1.460 1.570 44,566,000 67,373,460 1.5118 1.510 1.510 1.520 1.460 1.570 44,566,000 1.5118 -1.31%
2003-12-16 0 1.530 1.520 1.530 1.500 1.590 44,826,000 69,560,500 1.5518 1.530 1.520 1.530 1.500 1.590 44,826,000 1.5518 -1.92%
2003-12-15 0 1.560 1.560 1.570 1.540 1.720 59,254,000 95,901,520 1.6185 1.560 1.560 1.570 1.540 1.720 59,254,000 1.6185 -7.69%
2003-12-12 0 1.690 1.680 1.690 1.640 1.710 58,420,000 98,215,820 1.6812 1.690 1.680 1.690 1.640 1.710 58,420,000 1.6812 2.42%
2003-12-11 0 1.650 1.650 1.660 1.620 1.700 52,574,000 87,067,760 1.6561 1.650 1.650 1.660 1.620 1.700 52,574,000 1.6561 -0.60%
2003-12-10 0 1.660 1.660 1.670 1.600 1.680 172,426,000 283,245,460 1.6427 1.660 1.660 1.670 1.600 1.680 172,426,000 1.6427 5.06%
2003-12-09 0 1.580 1.570 1.580 1.510 1.590 143,452,000 222,577,700 1.5516 1.580 1.570 1.580 1.510 1.590 143,452,000 1.5516 6.76%
2003-12-08 0 1.480 1.470 1.480 1.470 1.510 23,406,888 34,880,919 1.4902 1.480 1.470 1.480 1.470 1.510 23,406,888 1.4902 -0.67%
2003-12-05 0 1.490 1.480 1.490 1.470 1.510 30,289,034 45,140,089 1.4903 1.490 1.480 1.490 1.470 1.510 30,289,034 1.4903 0.68%
2003-12-04 0 1.480 1.470 1.480 1.460 1.530 42,818,000 64,210,840 1.4996 1.480 1.470 1.480 1.460 1.530 42,818,000 1.4996 -0.67%
2003-12-03 0 1.490 1.480 1.490 1.480 1.550 90,125,025 137,254,217 1.5229 1.490 1.480 1.490 1.480 1.550 90,125,025 1.5229 0.68%
2003-12-02 0 1.480 1.470 1.480 1.470 1.530 39,184,000 58,814,680 1.5010 1.480 1.470 1.480 1.470 1.530 39,184,000 1.5010 -0.67%
2003-12-01 0 1.490 1.490 1.500 1.470 1.500 54,336,000 80,788,820 1.4868 1.490 1.490 1.500 1.470 1.500 54,336,000 1.4868 2.05%
2003-11-28 0 1.460 1.450 1.460 1.410 1.470 50,394,000 72,599,840 1.4406 1.460 1.450 1.460 1.410 1.470 50,394,000 1.4406 4.29%
2003-11-27 0 1.400 1.400 1.410 1.370 1.410 25,016,000 35,038,460 1.4006 1.400 1.400 1.410 1.370 1.410 25,016,000 1.4006 2.19%
2003-11-26 0 1.370 1.370 1.380 1.360 1.400 19,294,000 26,668,500 1.3822 1.370 1.370 1.380 1.360 1.400 19,294,000 1.3822 -0.72%
2003-11-25 0 1.380 1.370 1.380 1.360 1.410 16,080,000 22,227,480 1.3823 1.380 1.370 1.380 1.360 1.410 16,080,000 1.3823 1.47%
2003-11-24 0 1.360 1.350 1.360 1.350 1.380 9,700,000 13,211,440 1.3620 1.360 1.350 1.360 1.350 1.380 9,700,000 1.3620 -0.73%
2003-11-21 0 1.370 1.370 1.380 1.330 1.390 19,204,000 26,165,620 1.3625 1.370 1.370 1.380 1.330 1.390 19,204,000 1.3625 -0.72%
2003-11-20 0 1.380 1.380 1.390 1.370 1.440 15,260,000 21,315,480 1.3968 1.380 1.380 1.390 1.370 1.440 15,260,000 1.3968 -3.50%
2003-11-19 0 1.430 1.420 1.430 1.410 1.440 11,832,973 16,859,031 1.4248 1.430 1.420 1.430 1.410 1.440 11,832,973 1.4248 -1.38%
2003-11-18 0 1.450 1.450 1.460 1.420 1.460 15,124,000 21,874,920 1.4464 1.450 1.450 1.460 1.420 1.460 15,124,000 1.4464 0.00%
2003-11-17 0 1.450 1.440 1.450 1.430 1.470 23,676,000 34,321,020 1.4496 1.450 1.440 1.450 1.430 1.470 23,676,000 1.4496 -2.03%
2003-11-14 0 1.480 1.470 1.480 1.450 1.520 83,118,000 124,166,460 1.4939 1.480 1.470 1.480 1.450 1.520 83,118,000 1.4939 2.07%
2003-11-13 0 1.450 1.440 1.450 1.430 1.460 21,416,000 30,903,080 1.4430 1.450 1.440 1.450 1.430 1.460 21,416,000 1.4430 0.69%
2003-11-12 0 1.440 1.430 1.440 1.390 1.450 30,592,000 43,658,900 1.4271 1.440 1.430 1.440 1.390 1.450 30,592,000 1.4271 2.13%
2003-11-11 0 1.410 1.400 1.410 1.380 1.410 13,710,000 19,126,600 1.3951 1.410 1.400 1.410 1.380 1.410 13,710,000 1.3951 0.00%
2003-11-10 0 1.410 1.400 1.410 1.380 1.430 14,958,000 20,973,500 1.4022 1.410 1.400 1.410 1.380 1.430 14,958,000 1.4022 -1.40%
2003-11-07 0 1.430 1.420 1.430 1.410 1.440 16,434,000 23,439,940 1.4263 1.430 1.420 1.430 1.410 1.440 16,434,000 1.4263 1.42%
2003-11-06 0 1.410 1.400 1.410 1.380 1.440 38,652,000 54,414,940 1.4078 1.410 1.400 1.410 1.380 1.440 38,652,000 1.4078 0.71%
2003-11-05 0 1.400 1.400 1.410 1.380 1.450 25,322,000 35,771,820 1.4127 1.400 1.400 1.410 1.380 1.450 25,322,000 1.4127 -1.41%
2003-11-04 0 1.420 1.420 1.430 1.410 1.470 31,736,000 45,614,160 1.4373 1.420 1.420 1.430 1.410 1.470 31,736,000 1.4373 1.43%
2003-11-03 0 1.400 1.400 1.410 1.400 1.440 17,528,000 24,883,700 1.4197 1.400 1.400 1.410 1.400 1.440 17,528,000 1.4197 -2.10%
2003-10-31 0 1.430 1.430 1.440 1.400 1.450 20,500,000 29,399,080 1.4341 1.430 1.430 1.440 1.400 1.450 20,500,000 1.4341 0.70%
2003-10-30 0 1.420 1.420 1.430 1.380 1.450 27,886,000 39,430,880 1.4140 1.420 1.420 1.430 1.380 1.450 27,886,000 1.4140 -1.39%
2003-10-29 0 1.440 1.440 1.450 1.430 1.520 61,612,000 90,609,840 1.4707 1.440 1.440 1.450 1.430 1.520 61,612,000 1.4707 -3.36%
2003-10-28 0 1.490 1.480 1.490 1.450 1.500 52,020,000 76,713,760 1.4747 1.490 1.480 1.490 1.450 1.500 52,020,000 1.4747 2.76%
2003-10-27 0 1.450 1.440 1.450 1.410 1.460 44,796,000 64,360,940 1.4368 1.450 1.440 1.450 1.410 1.460 44,796,000 1.4368 2.84%
2003-10-24 0 1.410 1.400 1.410 1.320 1.410 47,010,000 64,446,660 1.3709 1.410 1.400 1.410 1.320 1.410 47,010,000 1.3709 2.92%
2003-10-23 0 1.370 1.370 1.380 1.360 1.480 54,732,823 78,263,432 1.4299 1.370 1.370 1.380 1.360 1.480 54,732,823 1.4299 -6.80%
2003-10-22 0 1.470 1.470 1.480 1.460 1.500 39,410,000 58,434,920 1.4827 1.470 1.470 1.480 1.460 1.500 39,410,000 1.4827 -2.65%
2003-10-21 0 1.510 1.500 1.510 1.490 1.560 39,064,000 59,210,340 1.5157 1.510 1.500 1.510 1.490 1.560 39,064,000 1.5157 -1.95%
2003-10-20 0 1.540 1.530 1.540 1.470 1.540 52,924,000 80,252,600 1.5164 1.540 1.530 1.540 1.470 1.540 52,924,000 1.5164 4.76%
2003-10-17 0 1.470 1.460 1.470 1.460 1.510 38,162,580 56,729,464 1.4865 1.470 1.460 1.470 1.460 1.510 38,162,580 1.4865 -0.68%
2003-10-16 0 1.480 1.480 1.490 1.450 1.510 109,502,000 162,857,120 1.4873 1.480 1.480 1.490 1.450 1.510 109,502,000 1.4873 1.37%
2003-10-15 0 1.460 1.450 1.460 1.390 1.460 59,202,000 85,135,720 1.4381 1.460 1.450 1.460 1.390 1.460 59,202,000 1.4381 2.82%
2003-10-14 0 1.420 1.410 1.420 1.410 1.490 102,211,283 148,212,116 1.4501 1.420 1.410 1.420 1.410 1.490 102,211,283 1.4501 0.00%
2003-10-13 0 1.420 1.420 1.430 1.360 1.430 48,306,000 67,399,060 1.3953 1.420 1.420 1.430 1.360 1.430 48,306,000 1.3953 2.90%
2003-10-10 0 1.380 1.380 1.390 1.370 1.430 68,978,000 96,297,480 1.3961 1.380 1.380 1.390 1.370 1.430 68,978,000 1.3961 -1.43%
2003-10-09 0 1.400 1.400 1.410 1.320 1.420 132,492,000 183,519,960 1.3851 1.400 1.400 1.410 1.320 1.420 132,492,000 1.3851 4.48%
2003-10-08 0 1.340 1.330 1.340 1.310 1.360 55,802,682 74,366,573 1.3327 1.340 1.330 1.340 1.310 1.360 55,802,682 1.3327 2.29%
2003-10-07 0 1.310 1.300 1.310 1.270 1.310 14,096,000 18,199,840 1.2911 1.310 1.300 1.310 1.270 1.310 14,096,000 1.2911 2.34%
2003-10-06 0 1.280 1.270 1.280 1.270 1.310 12,106,000 15,642,100 1.2921 1.280 1.270 1.280 1.270 1.310 12,106,000 1.2921 -0.78%
2003-10-03 0 1.290 1.290 1.300 1.280 1.320 25,239,929 32,819,331 1.3003 1.290 1.290 1.300 1.280 1.320 25,239,929 1.3003 -0.77%
2003-10-02 0 1.300 1.300 1.310 1.280 1.320 30,342,580 39,498,911 1.3018 1.300 1.300 1.310 1.280 1.320 30,342,580 1.3018 1.56%
2003-09-30 0 1.280 1.270 1.280 1.260 1.300 43,412,000 55,396,940 1.2761 1.280 1.270 1.280 1.260 1.300 43,412,000 1.2761 3.23%
2003-09-29 0 1.240 1.240 1.250 1.190 1.260 70,782,000 86,576,140 1.2231 1.240 1.240 1.250 1.190 1.260 70,782,000 1.2231 5.98%
2003-09-26 0 1.170 1.160 1.170 1.150 1.190 17,332,000 20,256,960 1.1688 1.170 1.160 1.170 1.150 1.190 17,332,000 1.1688 -0.85%
2003-09-25 0 1.180 1.170 1.180 1.160 1.230 37,338,000 44,572,560 1.1938 1.180 1.170 1.180 1.160 1.230 37,338,000 1.1938 -1.67%
2003-09-24 0 1.200 1.200 1.210 1.150 1.200 40,242,000 47,435,080 1.1787 1.200 1.200 1.210 1.150 1.200 40,242,000 1.1787 2.56%
2003-09-23 0 1.170 1.160 1.170 1.110 1.170 30,212,000 34,484,360 1.1414 1.170 1.160 1.170 1.110 1.170 30,212,000 1.1414 5.41%
2003-09-22 0 1.110 1.110 1.120 1.090 1.160 25,462,000 28,688,620 1.1267 1.110 1.110 1.120 1.090 1.160 25,462,000 1.1267 -3.48%
2003-09-19 0 1.150 1.140 1.150 1.090 1.150 51,438,894 57,618,510 1.1201 1.150 1.140 1.150 1.090 1.150 51,438,894 1.1201 5.50%
2003-09-18 0 1.090 1.080 1.090 1.070 1.140 34,514,000 37,725,900 1.0931 1.090 1.080 1.090 1.070 1.140 34,514,000 1.0931 -4.39%
2003-09-17 0 1.140 1.130 1.140 1.120 1.200 35,734,956 41,079,302 1.1496 1.140 1.130 1.140 1.120 1.200 35,734,956 1.1496 -3.39%
2003-09-16 0 1.180 1.170 1.180 1.170 1.200 30,422,000 35,972,080 1.1824 1.180 1.170 1.180 1.170 1.200 30,422,000 1.1824 -3.28%
2003-09-15 0 1.220 1.210 1.220 1.190 1.260 16,528,000 20,131,640 1.2180 1.220 1.210 1.220 1.190 1.260 16,528,000 1.2180 -1.61%
2003-09-11 0 1.240 1.240 1.250 1.170 1.250 14,848,000 18,234,040 1.2280 1.240 1.240 1.250 1.170 1.250 14,848,000 1.2280 4.20%
2003-09-10 0 1.190 1.190 1.200 1.180 1.230 31,532,000 38,049,380 1.2067 1.190 1.190 1.200 1.180 1.230 31,532,000 1.2067 -4.03%
2003-09-09 0 1.240 1.240 1.250 1.230 1.330 31,184,000 39,796,000 1.2762 1.240 1.240 1.250 1.230 1.330 31,184,000 1.2762 -6.06%
2003-09-08 0 1.320 1.310 1.320 1.290 1.330 14,884,000 19,508,560 1.3107 1.320 1.310 1.320 1.290 1.330 14,884,000 1.3107 0.76%
2003-09-05 0 1.310 1.310 1.320 1.310 1.350 16,730,000 22,192,620 1.3265 1.310 1.310 1.320 1.310 1.350 16,730,000 1.3265 -2.24%
2003-09-04 0 1.340 1.340 1.350 1.300 1.360 44,010,000 58,710,580 1.3340 1.340 1.340 1.350 1.300 1.360 44,010,000 1.3340 1.52%
2003-09-03 0 1.320 1.310 1.320 1.300 1.340 39,480,000 52,324,960 1.3254 1.320 1.310 1.320 1.300 1.340 39,480,000 1.3254 0.00%
2003-09-02 0 1.320 1.310 1.320 1.290 1.340 24,990,000 32,874,220 1.3155 1.320 1.310 1.320 1.290 1.340 24,990,000 1.3155 -0.75%
2003-09-01 0 1.330 1.320 1.330 1.320 1.400 51,200,000 69,010,600 1.3479 1.330 1.320 1.330 1.320 1.400 51,200,000 1.3479 -3.62%
2003-08-29 0 1.380 1.370 1.380 1.360 1.400 44,070,000 60,953,740 1.3831 1.380 1.370 1.380 1.360 1.400 44,070,000 1.3831 -0.72%
2003-08-28 0 1.390 1.380 1.390 1.330 1.390 52,672,000 71,811,160 1.3634 1.390 1.380 1.390 1.330 1.390 52,672,000 1.3634 4.51%
2003-08-27 0 1.330 1.320 1.330 1.310 1.380 28,890,000 38,875,280 1.3456 1.330 1.320 1.330 1.310 1.380 28,890,000 1.3456 -2.21%
2003-08-26 0 1.360 1.360 1.370 1.270 1.370 51,706,000 68,144,860 1.3179 1.360 1.360 1.370 1.270 1.370 51,706,000 1.3179 3.82%
2003-08-25 0 1.310 1.300 1.310 1.290 1.370 59,836,000 79,492,620 1.3285 1.310 1.300 1.310 1.290 1.370 59,836,000 1.3285 -5.07%
2003-08-22 0 1.380 1.380 1.390 1.360 1.410 48,030,000 66,311,040 1.3806 1.380 1.380 1.390 1.360 1.410 48,030,000 1.3806 0.73%
2003-08-21 0 1.370 1.370 1.380 1.330 1.410 99,544,000 136,901,580 1.3753 1.370 1.370 1.380 1.330 1.410 99,544,000 1.3753 1.48%
2003-08-20 0 1.350 1.340 1.350 1.230 1.350 94,622,000 122,980,240 1.2997 1.350 1.340 1.350 1.230 1.350 94,622,000 1.2997 8.87%
2003-08-19 0 1.240 1.240 1.250 1.230 1.330 66,068,000 84,781,340 1.2832 1.240 1.240 1.250 1.230 1.330 66,068,000 1.2832 -5.34%
2003-08-18 0 1.310 1.300 1.310 1.210 1.320 188,182,000 242,900,320 1.2908 1.310 1.300 1.310 1.210 1.320 188,182,000 1.2908 11.02%
2003-08-15 0 1.180 1.180 1.190 1.130 1.190 51,110,000 59,373,860 1.1617 1.180 1.180 1.190 1.130 1.190 51,110,000 1.1617 1.72%
2003-08-14 0 1.160 1.160 1.170 1.110 1.180 61,186,000 70,492,160 1.1521 1.160 1.160 1.170 1.110 1.180 61,186,000 1.1521 2.65%
2003-08-13 0 1.130 1.120 1.130 1.120 1.180 98,334,000 113,215,080 1.1513 1.130 1.120 1.130 1.120 1.180 98,334,000 1.1513 1.80%
2003-08-12 0 1.110 1.110 1.120 1.080 1.130 35,947,910 39,796,566 1.1071 1.110 1.110 1.120 1.080 1.130 35,947,910 1.1071 2.78%
2003-08-11 0 1.080 1.080 1.090 1.040 1.090 24,234,000 25,873,040 1.0676 1.080 1.080 1.090 1.040 1.090 24,234,000 1.0676 3.85%
2003-08-08 0 1.040 1.030 1.040 1.030 1.090 30,730,000 32,551,880 1.0593 1.040 1.030 1.040 1.030 1.090 30,730,000 1.0593 -1.89%
2003-08-07 0 1.060 1.060 1.070 1.050 1.110 21,512,470 23,163,595 1.0768 1.060 1.060 1.070 1.050 1.110 21,512,470 1.0768 -2.75%
2003-08-06 0 1.090 1.090 1.100 1.080 1.140 37,292,000 41,480,560 1.1123 1.090 1.090 1.100 1.080 1.140 37,292,000 1.1123 -3.54%
2003-08-05 0 1.130 1.130 1.140 1.120 1.170 66,794,894 76,637,497 1.1474 1.130 1.130 1.140 1.120 1.170 66,794,894 1.1474 0.00%
2003-08-04 0 1.130 1.120 1.130 1.080 1.160 80,926,000 91,220,080 1.1272 1.130 1.120 1.130 1.080 1.160 80,926,000 1.1272 3.67%
2003-08-01 0 1.090 1.080 1.090 1.050 1.110 106,870,823 115,369,179 1.0795 1.090 1.080 1.090 1.050 1.110 106,870,823 1.0795 -2.68%
2003-07-31 0 1.120 1.110 1.120 1.050 1.120 75,432,000 81,815,200 1.0846 1.120 1.110 1.120 1.050 1.120 75,432,000 1.0846 2.75%
2003-07-30 0 1.090 1.080 1.090 1.040 1.110 73,730,000 79,649,060 1.0803 1.090 1.080 1.090 1.040 1.110 73,730,000 1.0803 0.93%
2003-07-29 0 1.080 1.070 1.080 1.000 1.080 56,088,000 58,827,100 1.0488 1.080 1.070 1.080 1.000 1.080 56,088,000 1.0488 8.00%
2003-07-28 0 1.000 0.990 1.000 0.970 1.010 22,904,000 22,599,920 0.9867 1.000 0.990 1.000 0.970 1.010 22,904,000 0.9867 4.17%
2003-07-25 0 0.960 0.960 0.970 0.950 0.970 16,228,000 15,638,320 0.9637 0.960 0.960 0.970 0.950 0.970 16,228,000 0.9637 1.05%
2003-07-24 0 0.950 0.940 0.950 0.920 0.970 30,100,000 28,625,860 0.9510 0.950 0.940 0.950 0.920 0.970 30,100,000 0.9510 0.00%
2003-07-23 0 0.950 0.940 0.950 0.930 1.030 34,316,964 33,140,785 0.9657 0.950 0.940 0.950 0.930 1.030 34,316,964 0.9657 -6.86%
2003-07-22 0 1.020 1.020 1.030 1.000 1.040 13,106,000 13,343,400 1.0181 1.020 1.020 1.030 1.000 1.040 13,106,000 1.0181 -0.97%
2003-07-21 0 1.030 1.020 1.030 1.020 1.080 22,600,000 23,834,740 1.0546 1.030 1.020 1.030 1.020 1.080 22,600,000 1.0546 -2.83%
2003-07-18 0 1.060 1.050 1.060 1.000 1.060 24,746,000 25,639,080 1.0361 1.060 1.050 1.060 1.000 1.060 24,746,000 1.0361 0.95%
2003-07-17 0 1.050 1.040 1.050 1.040 1.120 30,402,000 32,939,940 1.0835 1.050 1.040 1.050 1.040 1.120 30,402,000 1.0835 -4.55%
2003-07-16 0 1.100 1.090 1.100 1.080 1.130 32,810,000 36,394,480 1.1092 1.100 1.090 1.100 1.080 1.130 32,810,000 1.1092 0.00%
2003-07-15 0 1.100 1.090 1.100 1.050 1.130 40,280,000 43,882,840 1.0894 1.100 1.090 1.100 1.050 1.130 40,280,000 1.0894 -0.90%
2003-07-14 0 1.110 1.100 1.110 1.030 1.130 79,572,000 85,711,060 1.0772 1.110 1.100 1.110 1.030 1.130 79,572,000 1.0772 9.90%
2003-07-11 0 1.010 1.010 1.020 0.940 1.030 62,224,000 62,106,700 0.9981 1.010 1.010 1.020 0.940 1.030 62,224,000 0.9981 5.21%
2003-07-10 0 0.960 0.950 0.960 0.950 0.990 24,962,000 24,148,260 0.9674 0.960 0.950 0.960 0.950 0.990 24,962,000 0.9674 -2.04%
2003-07-09 0 0.980 0.980 0.990 0.930 1.000 58,674,000 57,434,320 0.9789 0.980 0.980 0.990 0.930 1.000 58,674,000 0.9789 5.38%
2003-07-08 0 0.930 0.920 0.930 0.930 0.940 22,172,000 20,658,160 0.9317 0.930 0.920 0.930 0.930 0.940 22,172,000 0.9317 1.09%
2003-07-07 0 0.920 0.920 0.930 0.900 0.930 15,562,000 14,364,620 0.9231 0.920 0.920 0.930 0.900 0.930 15,562,000 0.9231 1.10%
2003-07-04 0 0.910 0.900 0.910 0.900 0.930 6,912,000 6,360,080 0.9202 0.910 0.900 0.910 0.900 0.930 6,912,000 0.9202 -3.19%
2003-07-03 0 0.940 0.930 0.940 0.890 0.940 11,426,000 10,503,860 0.9193 0.940 0.930 0.940 0.890 0.940 11,426,000 0.9193 5.62%
2003-07-02 0 0.890 0.890 0.900 0.890 0.920 6,162,000 5,568,140 0.9036 0.890 0.890 0.900 0.890 0.920 6,162,000 0.9036 -3.26%
2003-06-30 0 0.920 0.910 0.920 0.910 0.930 3,060,000 2,818,840 0.9212 0.920 0.910 0.920 0.910 0.930 3,060,000 0.9212 -2.13%
2003-06-27 0 0.940 0.930 0.940 0.900 0.940 18,006,000 16,740,980 0.9297 0.940 0.930 0.940 0.900 0.940 18,006,000 0.9297 3.30%
2003-06-26 0 0.910 0.900 0.910 0.890 0.910 3,102,000 2,790,440 0.8996 0.910 0.900 0.910 0.890 0.910 3,102,000 0.8996 1.11%
2003-06-25 0 0.900 0.890 0.900 0.880 0.910 5,096,000 4,562,260 0.8953 0.900 0.890 0.900 0.880 0.910 5,096,000 0.8953 -1.10%
2003-06-24 0 0.910 0.900 0.910 0.870 0.910 12,456,000 11,050,180 0.8871 0.910 0.900 0.910 0.870 0.910 12,456,000 0.8871 1.11%
2003-06-23 0 0.900 0.890 0.900 0.900 0.940 11,414,000 10,420,880 0.9130 0.900 0.890 0.900 0.900 0.940 11,414,000 0.9130 -4.26%
2003-06-20 0 0.940 0.930 0.940 0.900 0.940 23,512,000 21,739,800 0.9246 0.940 0.930 0.940 0.900 0.940 23,512,000 0.9246 4.44%
2003-06-19 0 0.900 0.900 0.910 0.900 0.950 19,888,000 18,401,580 0.9253 0.900 0.900 0.910 0.900 0.950 19,888,000 0.9253 -2.17%
2003-06-18 0 0.920 0.910 0.920 0.880 0.940 20,122,000 18,289,140 0.9089 0.920 0.910 0.920 0.880 0.940 20,122,000 0.9089 -1.08%
2003-06-17 0 0.930 0.930 0.940 0.900 1.000 33,832,000 31,920,100 0.9435 0.930 0.930 0.940 0.900 1.000 33,832,000 0.9435 -5.10%
2003-06-16 0 0.980 0.970 0.980 0.970 1.020 56,842,000 56,604,520 0.9958 0.980 0.970 0.980 0.970 1.020 56,842,000 0.9958 1.03%
2003-06-13 0 0.970 0.960 0.980 0.920 1.000 69,288,000 66,766,380 0.9636 0.970 0.960 0.980 0.920 1.000 69,288,000 0.9636 6.59%
2003-06-12 0 0.910 0.900 0.910 0.850 0.910 23,636,000 21,205,340 0.8972 0.910 0.900 0.910 0.850 0.910 23,636,000 0.8972 4.60%
2003-06-11 0 0.870 0.860 0.870 0.860 0.880 3,632,000 3,141,160 0.8649 0.870 0.860 0.870 0.860 0.880 3,632,000 0.8649 -1.14%
2003-06-10 0 0.880 0.870 0.880 0.870 0.890 4,722,000 4,151,040 0.8791 0.880 0.870 0.880 0.870 0.890 4,722,000 0.8791 0.00%
2003-06-09 0 0.880 0.870 0.880 0.860 0.880 8,776,000 7,670,720 0.8741 0.880 0.870 0.880 0.860 0.880 8,776,000 0.8741 3.53%
2003-06-06 0 0.850 0.850 0.860 0.840 0.870 13,178,000 11,206,320 0.8504 0.850 0.850 0.860 0.840 0.870 13,178,000 0.8504 -1.16%
2003-06-05 0 0.860 0.850 0.860 0.850 0.870 11,918,000 10,209,360 0.8566 0.860 0.850 0.860 0.850 0.870 11,918,000 0.8566 2.38%
2003-06-03 0 0.840 0.830 0.840 0.830 0.850 3,562,000 2,999,180 0.8420 0.840 0.830 0.840 0.830 0.850 3,562,000 0.8420 -1.18%
2003-06-02 0 0.850 0.840 0.850 0.830 0.860 14,714,000 12,525,000 0.8512 0.850 0.840 0.850 0.830 0.860 14,714,000 0.8512 2.41%
2003-05-30 0 0.830 0.830 0.840 0.810 0.840 9,572,000 7,920,440 0.8275 0.830 0.830 0.840 0.810 0.840 9,572,000 0.8275 2.47%
2003-05-29 0 0.810 0.800 0.810 0.800 0.830 8,606,000 7,005,700 0.8140 0.810 0.800 0.810 0.800 0.830 8,606,000 0.8140 -1.22%
2003-05-28 0 0.820 0.810 0.830 0.800 0.860 21,810,000 18,170,840 0.8331 0.820 0.810 0.830 0.800 0.860 21,810,000 0.8331 -1.20%
2003-05-27 0 0.830 0.830 0.840 0.820 0.860 18,248,000 15,351,260 0.8413 0.830 0.830 0.840 0.820 0.860 18,248,000 0.8413 -2.35%
2003-05-26 0 0.850 0.840 0.850 0.780 0.870 31,460,000 26,040,760 0.8277 0.850 0.840 0.850 0.780 0.870 31,460,000 0.8277 7.59%
2003-05-23 0 0.790 0.780 0.790 0.770 0.800 7,096,000 5,546,240 0.7816 0.790 0.780 0.790 0.770 0.800 7,096,000 0.7816 1.28%
2003-05-22 0 0.780 0.780 0.790 0.770 0.810 15,004,000 11,809,100 0.7871 0.780 0.780 0.790 0.770 0.810 15,004,000 0.7871 -2.50%
2003-05-21 0 0.800 0.800 0.810 0.760 0.820 38,636,000 30,777,520 0.7966 0.800 0.800 0.810 0.760 0.820 38,636,000 0.7966 3.90%
2003-05-20 0 0.770 0.760 0.770 0.750 0.770 13,554,000 10,311,800 0.7608 0.770 0.760 0.770 0.750 0.770 13,554,000 0.7608 1.32%
2003-05-19 0 0.760 0.760 0.770 0.720 0.760 12,584,000 9,279,780 0.7374 0.760 0.760 0.770 0.720 0.760 12,584,000 0.7374 7.04%
2003-05-16 0 0.710 0.700 0.720 0.680 0.720 10,618,000 7,419,940 0.6988 0.710 0.700 0.720 0.680 0.720 10,618,000 0.6988 5.97%
2003-05-15 0 0.670 0.670 0.680 0.670 0.690 4,186,000 2,841,460 0.6788 0.670 0.670 0.680 0.670 0.690 4,186,000 0.6788 -1.47%
2003-05-14 0 0.680 0.670 0.680 0.660 0.680 5,940,000 3,956,320 0.6660 0.680 0.670 0.680 0.660 0.680 5,940,000 0.6660 3.03%
2003-05-13 0 0.660 0.650 0.660 0.650 0.670 4,296,000 2,846,960 0.6627 0.660 0.650 0.660 0.650 0.670 4,296,000 0.6627 0.00%
2003-05-12 0 0.660 0.650 0.660 0.650 0.680 2,180,000 1,448,940 0.6647 0.660 0.650 0.660 0.650 0.680 2,180,000 0.6647 0.00%
2003-05-09 0 0.660 0.650 0.660 0.630 0.660 1,860,000 1,212,320 0.6518 0.660 0.650 0.660 0.630 0.660 1,860,000 0.6518 0.00%
2003-05-07 0 0.660 0.650 0.660 0.660 0.670 388,000 256,580 0.6613 0.660 0.650 0.660 0.660 0.670 388,000 0.6613 0.00%
2003-05-06 0 0.660 0.660 0.670 0.660 0.670 1,406,000 934,160 0.6644 0.660 0.660 0.670 0.660 0.670 1,406,000 0.6644 -1.49%
2003-05-05 0 0.670 0.670 0.680 0.670 0.680 1,540,000 1,043,360 0.6775 0.670 0.670 0.680 0.670 0.680 1,540,000 0.6775 0.00%
2003-05-02 0 0.670 0.670 0.680 0.650 0.680 3,750,000 2,503,800 0.6677 0.670 0.670 0.680 0.650 0.680 3,750,000 0.6677 6.35%
2003-04-30 0 0.630 0.630 0.640 0.620 0.640 1,912,000 1,207,560 0.6316 0.630 0.630 0.640 0.620 0.640 1,912,000 0.6316 -1.56%
2003-04-29 0 0.640 0.630 0.640 0.630 0.640 4,664,000 2,959,660 0.6346 0.640 0.630 0.640 0.630 0.640 4,664,000 0.6346 3.23%
2003-04-28 0 0.620 0.620 0.630 0.600 0.630 3,122,000 1,913,140 0.6128 0.620 0.620 0.630 0.600 0.630 3,122,000 0.6128 0.00%
2003-04-25 0 0.620 0.620 0.630 0.560 0.630 4,828,000 2,952,000 0.6114 0.620 0.620 0.630 0.560 0.630 4,828,000 0.6114 5.08%
2003-04-24 0 0.590 0.580 0.600 0.560 0.610 6,184,000 3,631,120 0.5872 0.590 0.580 0.600 0.560 0.610 6,184,000 0.5872 -1.67%
2003-04-23 0 0.600 0.590 0.600 0.600 0.660 10,134,000 6,322,380 0.6239 0.600 0.590 0.600 0.600 0.660 10,134,000 0.6239 -9.09%
2003-04-22 0 0.660 0.650 0.660 0.650 0.690 11,096,000 7,341,200 0.6616 0.660 0.650 0.660 0.650 0.690 11,096,000 0.6616 -4.35%
2003-04-17 0 0.690 0.680 0.690 0.680 0.700 3,552,000 2,454,280 0.6910 0.690 0.680 0.690 0.680 0.700 3,552,000 0.6910 -1.43%
2003-04-16 0 0.700 0.690 0.700 0.690 0.710 4,600,000 3,209,460 0.6977 0.700 0.690 0.700 0.690 0.710 4,600,000 0.6977 0.00%
2003-04-15 0 0.700 0.700 0.710 0.680 0.700 5,242,000 3,638,060 0.6940 0.700 0.700 0.710 0.680 0.700 5,242,000 0.6940 1.45%
2003-04-14 0 0.690 0.690 0.700 0.680 0.710 2,914,000 2,033,720 0.6979 0.690 0.690 0.700 0.680 0.710 2,914,000 0.6979 -1.43%
2003-04-11 0 0.700 0.700 0.710 0.670 0.710 7,578,000 5,242,080 0.6917 0.700 0.700 0.710 0.670 0.710 7,578,000 0.6917 6.06%
2003-04-10 0 0.660 0.650 0.660 0.650 0.670 7,042,000 4,660,560 0.6618 0.660 0.650 0.660 0.650 0.670 7,042,000 0.6618 -1.49%
2003-04-09 0 0.670 0.660 0.670 0.660 0.720 11,314,000 7,715,580 0.6819 0.670 0.660 0.670 0.660 0.720 11,314,000 0.6819 -6.94%
2003-04-08 0 0.720 0.710 0.720 0.710 0.730 5,854,000 4,247,820 0.7256 0.720 0.710 0.720 0.710 0.730 5,854,000 0.7256 -1.37%
2003-04-07 0 0.730 0.730 0.740 0.720 0.730 2,024,000 1,467,720 0.7252 0.730 0.730 0.740 0.720 0.730 2,024,000 0.7252 0.00%
2003-04-04 0 0.730 0.730 0.740 0.730 0.740 2,108,000 1,546,440 0.7336 0.730 0.730 0.740 0.730 0.740 2,108,000 0.7336 -1.35%
2003-04-03 0 0.740 0.730 0.740 0.730 0.740 3,110,000 2,284,160 0.7345 0.740 0.730 0.740 0.730 0.740 3,110,000 0.7345 1.37%
2003-04-02 0 0.730 0.730 0.750 0.730 0.740 946,000 697,480 0.7373 0.730 0.730 0.750 0.730 0.740 946,000 0.7373 0.00%
2003-04-01 0 0.730 0.720 0.740 0.720 0.730 2,986,000 2,171,700 0.7273 0.730 0.720 0.740 0.720 0.730 2,986,000 0.7273 -1.35%
2003-03-31 0 0.740 0.730 0.740 0.720 0.750 3,170,000 2,327,120 0.7341 0.740 0.730 0.740 0.720 0.750 3,170,000 0.7341 -2.63%
2003-03-28 0 0.760 0.750 0.760 0.760 0.780 5,578,000 4,277,280 0.7668 0.760 0.750 0.760 0.760 0.780 5,578,000 0.7668 -1.30%
2003-03-27 0 0.770 0.760 0.770 0.760 0.770 3,850,000 2,957,220 0.7681 0.770 0.760 0.770 0.760 0.770 3,850,000 0.7681 1.32%
2003-03-26 0 0.760 0.760 0.770 0.760 0.770 4,846,000 3,686,780 0.7608 0.760 0.760 0.770 0.760 0.770 4,846,000 0.7608 -1.30%
2003-03-25 0 0.770 0.760 0.770 0.720 0.770 13,698,000 10,384,620 0.7581 0.770 0.760 0.770 0.720 0.770 13,698,000 0.7581 6.94%
2003-03-24 0 0.720 0.720 0.730 0.720 0.740 3,530,000 2,580,500 0.7310 0.720 0.720 0.730 0.720 0.740 3,530,000 0.7310 0.00%
2003-03-21 0 0.720 0.720 0.730 0.720 0.730 1,810,000 1,314,100 0.7260 0.720 0.720 0.730 0.720 0.730 1,810,000 0.7260 0.00%
2003-03-20 0 0.720 0.720 0.730 0.710 0.720 3,898,000 2,782,900 0.7139 0.720 0.720 0.730 0.710 0.720 3,898,000 0.7139 0.00%
2003-03-19 0 0.720 0.720 0.730 0.720 0.730 2,902,000 2,091,040 0.7206 0.720 0.720 0.730 0.720 0.730 2,902,000 0.7206 0.00%
2003-03-18 0 0.720 0.720 0.730 0.720 0.740 7,174,000 5,203,480 0.7253 0.720 0.720 0.730 0.720 0.740 7,174,000 0.7253 0.00%
2003-03-17 0 0.720 0.720 0.730 0.710 0.730 4,038,000 2,909,660 0.7206 0.720 0.720 0.730 0.710 0.730 4,038,000 0.7206 -1.37%
2003-03-14 0 0.730 0.730 0.740 0.720 0.740 12,908,000 9,415,140 0.7294 0.730 0.730 0.740 0.720 0.740 12,908,000 0.7294 2.82%
2003-03-13 0 0.710 0.710 0.720 0.710 0.720 5,284,000 3,757,420 0.7111 0.710 0.710 0.720 0.710 0.720 5,284,000 0.7111 0.00%
2003-03-12 0 0.710 0.710 0.720 0.700 0.710 4,306,000 3,049,700 0.7082 0.710 0.710 0.720 0.700 0.710 4,306,000 0.7082 2.90%
2003-03-11 0 0.690 0.690 0.700 0.680 0.700 4,016,000 2,763,060 0.6880 0.690 0.690 0.700 0.680 0.700 4,016,000 0.6880 -1.43%
2003-03-10 0 0.700 0.700 0.710 0.700 0.710 9,522,000 6,688,100 0.7024 0.700 0.700 0.710 0.700 0.710 9,522,000 0.7024 1.45%
2003-03-07 0 0.690 0.690 0.700 0.680 0.690 3,758,000 2,585,960 0.6881 0.690 0.690 0.700 0.680 0.690 3,758,000 0.6881 -1.43%
2003-03-06 0 0.700 0.690 0.700 0.680 0.710 10,458,000 7,265,820 0.6948 0.700 0.690 0.700 0.680 0.710 10,458,000 0.6948 -1.41%
2003-03-05 0 0.710 0.700 0.710 0.690 0.720 7,316,000 5,174,980 0.7074 0.710 0.700 0.710 0.690 0.720 7,316,000 0.7074 0.00%
2003-03-04 0 0.710 0.700 0.710 0.700 0.730 10,818,000 7,696,900 0.7115 0.710 0.700 0.710 0.700 0.730 10,818,000 0.7115 0.00%
2003-03-03 0 0.710 0.710 0.720 0.700 0.730 3,184,000 2,268,340 0.7124 0.710 0.710 0.720 0.700 0.730 3,184,000 0.7124 -2.74%
2003-02-28 0 0.730 0.710 0.730 0.700 0.730 8,296,000 5,887,360 0.7097 0.730 0.710 0.730 0.700 0.730 8,296,000 0.7097 4.29%
2003-02-27 0 0.700 0.690 0.700 0.680 0.700 12,904,000 8,978,480 0.6958 0.700 0.690 0.700 0.680 0.700 12,904,000 0.6958 2.94%
2003-02-26 0 0.680 0.680 0.690 0.670 0.740 19,734,000 13,726,600 0.6956 0.680 0.680 0.690 0.670 0.740 19,734,000 0.6956 -6.85%
2003-02-25 0 0.730 0.720 0.730 0.700 0.750 21,916,000 15,945,880 0.7276 0.730 0.720 0.730 0.700 0.750 21,916,000 0.7276 2.82%
2003-02-24 0 0.710 0.700 0.710 0.640 0.710 24,850,000 17,207,220 0.6924 0.710 0.700 0.710 0.640 0.710 24,850,000 0.6924 9.23%
2003-02-21 0 0.650 0.640 0.650 0.640 0.650 1,956,000 1,261,380 0.6449 0.650 0.640 0.650 0.640 0.650 1,956,000 0.6449 0.00%
2003-02-20 0 0.650 0.650 0.660 0.650 0.660 2,530,000 1,647,220 0.6511 0.650 0.650 0.660 0.650 0.660 2,530,000 0.6511 -1.52%
2003-02-19 0 0.660 0.650 0.660 0.660 0.660 938,000 619,080 0.6600 0.660 0.650 0.660 0.660 0.660 938,000 0.6600 1.54%
2003-02-18 0 0.650 0.650 0.660 0.650 0.660 3,114,000 2,043,900 0.6564 0.650 0.650 0.660 0.650 0.660 3,114,000 0.6564 -1.52%
2003-02-17 0 0.660 0.650 0.660 0.660 0.660 1,138,000 751,080 0.6600 0.660 0.650 0.660 0.660 0.660 1,138,000 0.6600 0.00%
2003-02-14 0 0.660 0.660 0.670 0.650 0.670 5,092,000 3,349,620 0.6578 0.660 0.660 0.670 0.650 0.670 5,092,000 0.6578 0.00%
2003-02-13 0 0.660 0.660 0.670 0.650 0.670 6,528,000 4,286,780 0.6567 0.660 0.660 0.670 0.650 0.670 6,528,000 0.6567 -2.94%
2003-02-12 0 0.680 0.670 0.680 0.660 0.680 5,102,000 3,421,200 0.6706 0.680 0.670 0.680 0.660 0.680 5,102,000 0.6706 3.03%
2003-02-11 0 0.660 0.660 0.670 0.650 0.670 4,176,000 2,755,380 0.6598 0.660 0.660 0.670 0.650 0.670 4,176,000 0.6598 0.00%
2003-02-10 0 0.660 0.650 0.660 0.650 0.670 3,036,000 2,011,320 0.6625 0.660 0.650 0.660 0.650 0.670 3,036,000 0.6625 0.00%
2003-02-07 0 0.660 0.650 0.660 0.650 0.660 1,450,000 947,700 0.6536 0.660 0.650 0.660 0.650 0.660 1,450,000 0.6536 0.00%
2003-02-06 0 0.660 0.660 0.670 0.660 0.690 7,544,000 5,091,920 0.6750 0.660 0.660 0.670 0.660 0.690 7,544,000 0.6750 0.00%
2003-02-05 0 0.660 0.660 0.670 0.650 0.660 1,720,000 1,132,100 0.6582 0.660 0.660 0.670 0.650 0.660 1,720,000 0.6582 1.54%
2003-02-04 0 0.650 0.650 0.660 0.640 0.650 1,218,000 784,420 0.6440 0.650 0.650 0.660 0.640 0.650 1,218,000 0.6440 1.56%
2003-01-30 0 0.640 0.640 0.650 0.640 0.650 1,066,000 686,640 0.6441 0.640 0.640 0.650 0.640 0.650 1,066,000 0.6441 0.00%
2003-01-29 0 0.640 0.640 0.650 0.630 0.640 2,200,000 1,400,000 0.6364 0.640 0.640 0.650 0.630 0.640 2,200,000 0.6364 1.59%
2003-01-28 0 0.630 0.620 0.630 0.610 0.630 3,134,000 1,955,600 0.6240 0.630 0.620 0.630 0.610 0.630 3,134,000 0.6240 3.28%
2003-01-27 0 0.610 0.600 0.610 0.600 0.620 3,078,000 1,880,400 0.6109 0.610 0.600 0.610 0.600 0.620 3,078,000 0.6109 -3.17%
2003-01-24 0 0.630 0.620 0.630 0.620 0.650 4,722,000 2,986,560 0.6325 0.630 0.620 0.630 0.620 0.650 4,722,000 0.6325 -3.08%
2003-01-23 0 0.650 0.640 0.650 0.650 0.670 2,766,000 1,814,840 0.6561 0.650 0.640 0.650 0.650 0.670 2,766,000 0.6561 -2.99%
2003-01-22 0 0.670 0.660 0.670 0.650 0.670 2,740,000 1,815,260 0.6625 0.670 0.660 0.670 0.650 0.670 2,740,000 0.6625 0.00%
2003-01-21 0 0.670 0.670 0.680 0.650 0.680 6,676,000 4,445,500 0.6659 0.670 0.670 0.680 0.650 0.680 6,676,000 0.6659 1.52%
2003-01-20 0 0.660 0.650 0.660 0.650 0.670 3,858,000 2,545,580 0.6598 0.660 0.650 0.660 0.650 0.670 3,858,000 0.6598 0.00%
2003-01-17 0 0.660 0.660 0.670 0.630 0.670 7,698,000 4,998,840 0.6494 0.660 0.660 0.670 0.630 0.670 7,698,000 0.6494 3.13%
2003-01-16 0 0.640 0.630 0.640 0.630 0.650 3,368,000 2,157,040 0.6405 0.640 0.630 0.640 0.630 0.650 3,368,000 0.6405 0.00%
2003-01-15 0 0.640 0.620 0.640 0.620 0.640 3,868,000 2,463,960 0.6370 0.640 0.620 0.640 0.620 0.640 3,868,000 0.6370 1.59%
2003-01-14 0 0.630 0.620 0.640 0.630 0.640 3,868,000 2,444,260 0.6319 0.630 0.620 0.640 0.630 0.640 3,868,000 0.6319 -1.56%
2003-01-13 0 0.640 0.630 0.640 0.630 0.660 8,772,000 5,630,600 0.6419 0.640 0.630 0.640 0.630 0.660 8,772,000 0.6419 1.59%
2003-01-10 0 0.630 0.620 0.630 0.610 0.640 4,760,000 2,998,900 0.6300 0.630 0.620 0.630 0.610 0.640 4,760,000 0.6300 -1.56%
2003-01-09 0 0.640 0.630 0.640 0.600 0.640 8,550,000 5,357,800 0.6266 0.640 0.630 0.640 0.600 0.640 8,550,000 0.6266 4.92%
2003-01-08 0 0.610 0.610 0.620 0.580 0.620 4,256,000 2,588,140 0.6081 0.610 0.610 0.620 0.580 0.620 4,256,000 0.6081 3.39%
2003-01-07 0 0.590 0.590 0.600 0.580 0.600 3,036,000 1,796,080 0.5916 0.590 0.590 0.600 0.580 0.600 3,036,000 0.5916 0.00%
2003-01-06 0 0.590 0.590 0.600 0.580 0.590 1,686,000 994,240 0.5897 0.590 0.590 0.600 0.580 0.590 1,686,000 0.5897 0.00%
2003-01-03 0 0.590 0.590 0.600 0.580 0.600 2,388,000 1,405,340 0.5885 0.590 0.590 0.600 0.580 0.600 2,388,000 0.5885 1.72%
2003-01-02 0 0.580 0.570 0.580 0.570 0.590 852,000 493,440 0.5792 0.580 0.570 0.580 0.570 0.590 852,000 0.5792 -1.69%
2002-12-31 0 0.590 0.580 0.590 0.580 0.590 420,000 247,740 0.5899 0.590 0.580 0.590 0.580 0.590 420,000 0.5899 0.00%
2002-12-30 0 0.590 0.580 0.590 0.580 0.590 1,340,000 785,920 0.5865 0.590 0.580 0.590 0.580 0.590 1,340,000 0.5865 -1.67%
2002-12-27 0 0.600 0.590 0.600 0.580 0.600 3,048,000 1,800,960 0.5909 0.600 0.590 0.600 0.580 0.600 3,048,000 0.5909 1.69%
2002-12-24 0 0.590 0.580 0.590 0.570 0.590 554,000 325,380 0.5873 0.590 0.580 0.590 0.570 0.590 554,000 0.5873 0.00%
2002-12-23 0 0.590 0.580 0.590 0.580 0.600 1,514,000 883,740 0.5837 0.590 0.580 0.590 0.580 0.600 1,514,000 0.5837 -1.67%
2002-12-20 0 0.600 0.580 0.600 0.580 0.600 2,570,000 1,504,920 0.5856 0.600 0.580 0.600 0.580 0.600 2,570,000 0.5856 1.69%
2002-12-19 0 0.590 0.580 0.590 0.570 0.590 5,220,000 3,047,060 0.5837 0.590 0.580 0.590 0.570 0.590 5,220,000 0.5837 -1.67%
2002-12-18 0 0.600 0.580 0.600 0.580 0.640 10,646,000 6,454,040 0.6062 0.600 0.580 0.600 0.580 0.640 10,646,000 0.6062 -3.23%
2002-12-17 0 0.620 0.610 0.620 0.620 0.640 4,726,000 2,962,200 0.6268 0.620 0.610 0.620 0.620 0.640 4,726,000 0.6268 0.00%
2002-12-16 0 0.620 0.610 0.620 0.610 0.620 1,122,000 693,480 0.6181 0.620 0.610 0.620 0.610 0.620 1,122,000 0.6181 -1.59%
2002-12-13 0 0.630 0.620 0.630 0.620 0.640 1,876,000 1,166,300 0.6217 0.630 0.620 0.630 0.620 0.640 1,876,000 0.6217 0.00%
2002-12-12 0 0.630 0.630 0.640 0.630 0.640 2,224,000 1,409,680 0.6338 0.630 0.630 0.640 0.630 0.640 2,224,000 0.6338 0.00%
2002-12-11 0 0.630 0.620 0.640 0.630 0.640 2,672,000 1,698,520 0.6357 0.630 0.620 0.640 0.630 0.640 2,672,000 0.6357 0.00%
2002-12-10 0 0.630 0.630 0.640 0.630 0.650 4,344,000 2,775,400 0.6389 0.630 0.630 0.640 0.630 0.650 4,344,000 0.6389 -1.56%
2002-12-09 0 0.640 0.630 0.640 0.630 0.650 6,460,000 4,120,300 0.6378 0.640 0.630 0.640 0.630 0.650 6,460,000 0.6378 -3.03%
2002-12-06 0 0.660 0.650 0.660 0.640 0.660 4,732,000 3,073,020 0.6494 0.660 0.650 0.660 0.640 0.660 4,732,000 0.6494 3.13%
2002-12-05 0 0.640 0.640 0.650 0.640 0.650 996,000 638,740 0.6413 0.640 0.640 0.650 0.640 0.650 996,000 0.6413 0.00%
2002-12-04 0 0.640 0.640 0.650 0.640 0.660 3,896,000 2,532,400 0.6500 0.640 0.640 0.650 0.640 0.660 3,896,000 0.6500 -4.48%
2002-12-03 0 0.670 0.670 0.680 0.660 0.680 7,484,000 5,039,740 0.6734 0.670 0.670 0.680 0.660 0.680 7,484,000 0.6734 -1.47%
2002-12-02 0 0.680 0.670 0.680 0.670 0.700 9,198,000 6,208,580 0.6750 0.680 0.670 0.680 0.670 0.700 9,198,000 0.6750 3.03%
2002-11-29 0 0.660 0.660 0.670 0.640 0.670 6,706,000 4,425,020 0.6599 0.660 0.660 0.670 0.640 0.670 6,706,000 0.6599 0.00%
2002-11-28 0 0.660 0.660 0.670 0.630 0.680 18,732,000 12,379,960 0.6609 0.660 0.660 0.670 0.630 0.680 18,732,000 0.6609 4.76%
2002-11-27 0 0.630 0.620 0.630 0.590 0.630 7,078,000 4,346,400 0.6141 0.630 0.620 0.630 0.590 0.630 7,078,000 0.6141 6.78%
2002-11-26 0 0.590 0.590 0.600 0.590 0.610 3,010,000 1,811,760 0.6019 0.590 0.590 0.600 0.590 0.610 3,010,000 0.6019 -1.67%
2002-11-25 0 0.600 0.590 0.600 0.570 0.600 924,000 545,500 0.5904 0.600 0.590 0.600 0.570 0.600 924,000 0.5904 3.45%
2002-11-22 0 0.580 0.570 0.580 0.570 0.590 840,000 487,360 0.5802 0.580 0.570 0.580 0.570 0.590 840,000 0.5802 0.00%
2002-11-21 0 0.580 0.580 0.590 0.570 0.600 1,606,000 926,400 0.5768 0.580 0.580 0.590 0.570 0.600 1,606,000 0.5768 0.00%
2002-11-20 0 0.580 0.570 0.580 0.580 0.610 2,678,000 1,602,280 0.5983 0.580 0.570 0.580 0.580 0.610 2,678,000 0.5983 -6.45%
2002-11-19 0 0.620 0.620 0.630 0.610 0.620 5,498,000 3,398,040 0.6181 0.620 0.620 0.630 0.610 0.620 5,498,000 0.6181 1.64%
2002-11-18 0 0.610 0.600 0.620 0.600 0.620 6,566,000 4,004,240 0.6098 0.610 0.600 0.620 0.600 0.620 6,566,000 0.6098 1.67%
2002-11-15 0 0.600 0.590 0.600 0.580 0.600 4,314,000 2,577,480 0.5975 0.600 0.590 0.600 0.580 0.600 4,314,000 0.5975 3.45%
2002-11-14 0 0.580 0.570 0.590 0.560 0.600 5,824,000 3,405,460 0.5847 0.580 0.570 0.590 0.560 0.600 5,824,000 0.5847 3.57%
2002-11-13 0 0.560 0.550 0.560 0.550 0.560 1,574,000 871,060 0.5534 0.560 0.550 0.560 0.550 0.560 1,574,000 0.5534 3.70%
2002-11-12 0 0.540 0.540 0.550 0.540 0.550 2,906,000 1,582,440 0.5445 0.540 0.540 0.550 0.540 0.550 2,906,000 0.5445 -3.57%
2002-11-11 0 0.560 0.550 0.560 0.540 0.570 3,394,000 1,876,060 0.5528 0.560 0.550 0.560 0.540 0.570 3,394,000 0.5528 -1.75%
2002-11-08 0 0.570 0.570 0.580 0.570 0.590 3,740,000 2,168,800 0.5799 0.570 0.570 0.580 0.570 0.590 3,740,000 0.5799 1.79%
2002-11-07 0 0.560 0.560 0.580 0.560 0.570 330,000 185,800 0.5630 0.560 0.560 0.580 0.560 0.570 330,000 0.5630 -1.75%
2002-11-06 0 0.570 0.570 0.580 0.570 0.580 694,000 400,540 0.5771 0.570 0.570 0.580 0.570 0.580 694,000 0.5771 -1.72%
2002-11-05 0 0.580 0.580 0.590 0.570 0.590 3,076,000 1,772,280 0.5762 0.580 0.580 0.590 0.570 0.590 3,076,000 0.5762 1.75%
2002-11-04 0 0.570 0.570 0.580 0.550 0.580 1,812,000 1,033,260 0.5702 0.570 0.570 0.580 0.550 0.580 1,812,000 0.5702 3.64%
2002-11-01 0 0.550 0.550 0.560 0.540 0.560 4,134,000 2,279,460 0.5514 0.550 0.550 0.560 0.540 0.560 4,134,000 0.5514 -3.51%
2002-10-31 0 0.570 0.560 0.570 0.560 0.600 2,504,000 1,440,660 0.5753 0.570 0.560 0.570 0.560 0.600 2,504,000 0.5753 -5.00%
2002-10-30 0 0.600 0.590 0.600 0.580 0.600 2,158,000 1,282,140 0.5941 0.600 0.590 0.600 0.580 0.600 2,158,000 0.5941 3.45%
2002-10-29 0 0.580 0.580 0.590 0.580 0.620 4,840,000 2,896,460 0.5984 0.580 0.580 0.590 0.580 0.620 4,840,000 0.5984 -6.45%
2002-10-28 0 0.620 0.610 0.630 0.620 0.640 3,162,000 1,985,860 0.6280 0.620 0.610 0.630 0.620 0.640 3,162,000 0.6280 -4.62%
2002-10-25 0 0.650 0.640 0.650 0.620 0.650 2,124,000 1,358,480 0.6396 0.650 0.640 0.650 0.620 0.650 2,124,000 0.6396 1.56%
2002-10-24 0 0.640 0.640 0.650 0.620 0.650 4,246,000 2,698,340 0.6355 0.640 0.640 0.650 0.620 0.650 4,246,000 0.6355 0.00%
2002-10-23 0 0.640 0.640 0.650 0.640 0.650 7,716,000 4,960,320 0.6429 0.640 0.640 0.650 0.640 0.650 7,716,000 0.6429 1.59%
2002-10-22 0 0.630 0.630 0.640 0.600 0.640 11,424,000 7,132,460 0.6243 0.630 0.630 0.640 0.600 0.640 11,424,000 0.6243 5.00%
2002-10-21 0 0.600 0.590 0.600 0.590 0.610 3,570,000 2,149,060 0.6020 0.600 0.590 0.600 0.590 0.610 3,570,000 0.6020 1.69%
2002-10-18 0 0.590 0.590 0.600 0.590 0.630 14,472,000 8,817,080 0.6093 0.590 0.590 0.600 0.590 0.630 14,472,000 0.6093 -1.67%
2002-10-17 0 0.600 0.590 0.600 0.550 0.600 11,096,000 6,458,320 0.5820 0.600 0.590 0.600 0.550 0.600 11,096,000 0.5820 7.14%
2002-10-16 0 0.560 0.550 0.560 0.550 0.570 3,984,000 2,241,400 0.5626 0.560 0.550 0.560 0.550 0.570 3,984,000 0.5626 0.00%
2002-10-15 0 0.560 0.550 0.560 0.530 0.560 4,890,000 2,681,340 0.5483 0.560 0.550 0.560 0.530 0.560 4,890,000 0.5483 3.70%
2002-10-11 0 0.540 0.540 0.550 0.520 0.550 4,270,000 2,316,840 0.5426 0.540 0.540 0.550 0.520 0.550 4,270,000 0.5426 3.85%
2002-10-10 0 0.520 0.520 0.530 0.495 0.520 1,264,000 638,880 0.5054 0.520 0.520 0.530 0.495 0.520 1,264,000 0.5054 4.00%
2002-10-09 0 0.500 0.500 0.520 0.490 0.500 1,176,000 584,250 0.4968 0.500 0.500 0.520 0.490 0.500 1,176,000 0.4968 3.09%
2002-10-08 0 0.485 0.485 0.490 0.485 0.490 140,000 68,150 0.4868 0.485 0.485 0.490 0.485 0.490 140,000 0.4868 -1.02%
2002-10-07 0 0.490 0.490 0.500 0.490 0.500 2,284,000 1,130,360 0.4949 0.490 0.490 0.500 0.490 0.500 2,284,000 0.4949 -2.00%
2002-10-04 0 0.500 0.500 0.510 0.490 0.500 836,000 417,350 0.4992 0.500 0.500 0.510 0.490 0.500 836,000 0.4992 2.04%
2002-10-03 0 0.490 0.490 0.500 0.490 0.500 2,230,000 1,107,900 0.4968 0.490 0.490 0.500 0.490 0.500 2,230,000 0.4968 1.03%
2002-10-02 0 0.485 0.485 0.490 0.485 0.500 502,000 245,500 0.4890 0.485 0.485 0.490 0.485 0.500 502,000 0.4890 -1.02%
2002-09-30 0 0.490 0.490 0.500 0.480 0.500 2,844,000 1,402,600 0.4932 0.490 0.490 0.500 0.480 0.500 2,844,000 0.4932 -1.01%
2002-09-27 0 0.495 0.485 0.495 0.490 0.495 748,000 368,710 0.4929 0.495 0.485 0.495 0.490 0.495 748,000 0.4929 0.00%
2002-09-26 0 0.495 0.495 0.510 0.495 0.500 690,000 344,720 0.4996 0.495 0.495 0.510 0.495 0.500 690,000 0.4996 1.02%
2002-09-25 0 0.490 0.490 0.495 0.480 0.495 1,110,000 542,050 0.4883 0.490 0.490 0.495 0.480 0.495 1,110,000 0.4883 -2.00%
2002-09-24 0 0.500 0.490 0.500 0.490 0.500 1,812,000 892,650 0.4926 0.500 0.490 0.500 0.490 0.500 1,812,000 0.4926 0.00%
2002-09-23 0 0.500 0.495 0.500 0.495 0.500 2,640,000 1,319,000 0.4996 0.500 0.495 0.500 0.495 0.500 2,640,000 0.4996 -3.85%
2002-09-20 0 0.520 0.500 0.520 0.500 0.520 2,886,000 1,465,680 0.5079 0.520 0.500 0.520 0.500 0.520 2,886,000 0.5079 0.00%
2002-09-19 0 0.520 0.500 0.520 0.510 0.520 1,394,000 715,780 0.5135 0.520 0.500 0.520 0.510 0.520 1,394,000 0.5135 1.96%
2002-09-18 0 0.510 0.510 0.520 0.510 0.530 3,492,000 1,798,660 0.5151 0.510 0.510 0.520 0.510 0.530 3,492,000 0.5151 -5.56%
2002-09-17 0 0.540 0.540 0.550 0.540 0.560 1,580,000 861,900 0.5455 0.540 0.540 0.550 0.540 0.560 1,580,000 0.5455 0.00%
2002-09-16 0 0.540 0.530 0.540 0.530 0.550 1,506,000 815,620 0.5416 0.540 0.530 0.540 0.530 0.550 1,506,000 0.5416 0.00%
2002-09-13 0 0.540 0.540 0.550 0.540 0.550 1,858,000 1,010,420 0.5438 0.540 0.540 0.550 0.540 0.550 1,858,000 0.5438 -5.26%
2002-09-12 0 0.570 0.560 0.570 0.560 0.580 2,270,000 1,298,400 0.5720 0.570 0.560 0.570 0.560 0.580 2,270,000 0.5720 1.79%
2002-09-11 0 0.560 0.560 0.570 0.560 0.570 1,888,000 1,071,280 0.5674 0.560 0.560 0.570 0.560 0.570 1,888,000 0.5674 0.00%
2002-09-10 0 0.560 0.560 0.570 0.540 0.570 3,322,000 1,861,480 0.5603 0.560 0.560 0.570 0.540 0.570 3,322,000 0.5603 1.82%
2002-09-09 0 0.550 0.540 0.550 0.540 0.560 1,354,000 746,640 0.5514 0.550 0.540 0.550 0.540 0.560 1,354,000 0.5514 0.00%
2002-09-06 0 0.550 0.550 0.560 0.550 0.560 962,000 531,420 0.5524 0.550 0.550 0.560 0.550 0.560 962,000 0.5524 -1.79%
2002-09-05 0 0.560 0.550 0.560 0.550 0.560 2,846,000 1,581,060 0.5555 0.560 0.550 0.560 0.550 0.560 2,846,000 0.5555 1.82%
2002-09-04 0 0.550 0.550 0.560 0.530 0.560 1,904,000 1,047,400 0.5501 0.550 0.550 0.560 0.530 0.560 1,904,000 0.5501 1.85%
2002-09-03 0 0.540 0.540 0.550 0.530 0.570 1,662,000 901,660 0.5425 0.540 0.540 0.550 0.530 0.570 1,662,000 0.5425 -6.90%
2002-09-02 0 0.580 0.570 0.580 0.560 0.580 3,946,000 2,241,920 0.5682 0.580 0.570 0.580 0.560 0.580 3,946,000 0.5682 3.57%
2002-08-30 0 0.560 0.550 0.560 0.520 0.560 7,858,000 4,300,780 0.5473 0.560 0.550 0.560 0.520 0.560 7,858,000 0.5473 7.69%
2002-08-29 0 0.520 0.510 0.520 0.500 0.570 18,890,000 10,019,820 0.5304 0.520 0.510 0.520 0.500 0.570 18,890,000 0.5304 -7.14%
2002-08-28 0 0.560 0.550 0.560 0.550 0.560 2,108,000 1,176,960 0.5583 0.560 0.550 0.560 0.550 0.560 2,108,000 0.5583 -1.75%
2002-08-27 0 0.570 0.570 0.580 0.570 0.610 7,032,000 4,065,400 0.5781 0.570 0.570 0.580 0.570 0.610 7,032,000 0.5781 -5.00%
2002-08-26 0 0.600 0.600 0.610 0.600 0.630 8,028,000 4,867,180 0.6063 0.600 0.600 0.610 0.600 0.630 8,028,000 0.6063 -4.76%
2002-08-23 0 0.630 0.620 0.640 0.620 0.640 5,106,000 3,219,220 0.6305 0.630 0.620 0.640 0.620 0.640 5,106,000 0.6305 0.00%
2002-08-22 0 0.630 0.620 0.630 0.620 0.650 10,694,000 6,810,800 0.6369 0.630 0.620 0.630 0.620 0.650 10,694,000 0.6369 0.00%
2002-08-21 0 0.630 0.620 0.640 0.610 0.630 9,036,000 5,622,580 0.6222 0.630 0.620 0.640 0.610 0.630 9,036,000 0.6222 3.28%
2002-08-20 0 0.610 0.610 0.620 0.610 0.660 4,548,000 2,856,120 0.6280 0.610 0.610 0.620 0.610 0.660 4,548,000 0.6280 -6.15%
2002-08-19 0 0.650 0.640 0.650 0.620 0.650 5,630,000 3,616,620 0.6424 0.650 0.640 0.650 0.620 0.650 5,630,000 0.6424 4.84%
2002-08-16 0 0.620 0.620 0.630 0.620 0.630 2,212,000 1,380,380 0.6240 0.620 0.620 0.630 0.620 0.630 2,212,000 0.6240 0.00%
2002-08-15 0 0.620 0.620 0.630 0.620 0.640 3,306,000 2,100,160 0.6353 0.620 0.620 0.630 0.620 0.640 3,306,000 0.6353 -1.59%
2002-08-14 0 0.630 0.620 0.630 0.600 0.630 6,994,000 4,321,280 0.6179 0.630 0.620 0.630 0.600 0.630 6,994,000 0.6179 3.28%
2002-08-13 0 0.610 0.600 0.610 0.590 0.680 20,570,000 12,811,640 0.6228 0.610 0.600 0.610 0.590 0.680 20,570,000 0.6228 -10.29%
2002-08-12 0 0.680 0.660 0.670 0.670 0.710 8,308,000 5,652,360 0.6804 0.680 0.660 0.670 0.670 0.710 8,308,000 0.6804 -4.23%
2002-08-09 0 0.710 0.700 0.710 0.700 0.740 11,490,000 8,287,440 0.7213 0.710 0.700 0.710 0.700 0.740 11,490,000 0.7213 1.43%
2002-08-08 0 0.700 0.700 0.710 0.690 0.700 2,058,000 1,440,140 0.6998 0.700 0.700 0.710 0.690 0.700 2,058,000 0.6998 0.00%
2002-08-07 0 0.700 0.700 0.710 0.690 0.710 4,648,000 3,276,640 0.7050 0.700 0.700 0.710 0.690 0.710 4,648,000 0.7050 0.00%
2002-08-06 0 0.700 0.690 0.700 0.680 0.700 7,362,000 5,065,700 0.6881 0.700 0.690 0.700 0.680 0.700 7,362,000 0.6881 0.00%
2002-08-05 0 0.700 0.690 0.700 0.680 0.710 5,166,000 3,577,480 0.6925 0.700 0.690 0.700 0.680 0.710 5,166,000 0.6925 -1.41%
2002-08-02 0 0.710 0.700 0.710 0.670 0.720 4,976,000 3,500,320 0.7034 0.710 0.700 0.710 0.670 0.720 4,976,000 0.7034 2.90%
2002-08-01 0 0.690 0.690 0.700 0.690 0.730 6,756,000 4,800,360 0.7105 0.690 0.690 0.700 0.690 0.730 6,756,000 0.7105 -2.82%
2002-07-31 0 0.710 0.700 0.710 0.690 0.710 3,018,000 2,125,120 0.7041 0.710 0.700 0.710 0.690 0.710 3,018,000 0.7041 1.43%
2002-07-30 0 0.700 0.690 0.700 0.690 0.730 8,588,000 6,144,400 0.7155 0.700 0.690 0.700 0.690 0.730 8,588,000 0.7155 0.00%
2002-07-29 0 0.700 0.690 0.700 0.680 0.720 4,604,000 3,189,180 0.6927 0.700 0.690 0.700 0.680 0.720 4,604,000 0.6927 0.00%
2002-07-26 0 0.700 0.690 0.700 0.660 0.720 10,666,000 7,347,800 0.6889 0.700 0.690 0.700 0.660 0.720 10,666,000 0.6889 -1.41%
2002-07-25 0 0.710 0.700 0.710 0.700 0.740 8,410,000 6,013,960 0.7151 0.710 0.700 0.710 0.700 0.740 8,410,000 0.7151 2.90%
2002-07-24 0 0.690 0.690 0.700 0.680 0.710 10,676,000 7,366,700 0.6900 0.690 0.690 0.700 0.680 0.710 10,676,000 0.6900 -4.17%
2002-07-23 0 0.720 0.710 0.720 0.640 0.720 16,844,000 11,514,700 0.6836 0.720 0.710 0.720 0.640 0.720 16,844,000 0.6836 10.77%
2002-07-22 0 0.650 0.650 0.660 0.650 0.690 12,114,000 8,109,580 0.6694 0.650 0.650 0.660 0.650 0.690 12,114,000 0.6694 -7.14%
2002-07-19 0 0.700 0.700 0.710 0.700 0.730 7,088,000 5,028,020 0.7094 0.700 0.700 0.710 0.700 0.730 7,088,000 0.7094 -5.41%
2002-07-18 0 0.740 0.730 0.740 0.730 0.760 9,752,000 7,194,100 0.7377 0.740 0.730 0.740 0.730 0.760 9,752,000 0.7377 1.37%
2002-07-17 0 0.730 0.720 0.730 0.710 0.760 13,788,000 10,031,060 0.7275 0.730 0.720 0.730 0.710 0.760 13,788,000 0.7275 -3.95%
2002-07-16 0 0.760 0.760 0.770 0.740 0.770 9,952,000 7,496,080 0.7532 0.760 0.760 0.770 0.740 0.770 9,952,000 0.7532 0.00%
2002-07-15 0 0.760 0.760 0.770 0.760 0.810 25,326,000 19,882,860 0.7851 0.760 0.760 0.770 0.760 0.810 25,326,000 0.7851 -1.30%
2002-07-12 0 0.770 0.770 0.780 0.730 0.800 43,692,000 33,589,520 0.7688 0.770 0.770 0.780 0.730 0.800 43,692,000 0.7688 5.48%
2002-07-11 0 0.730 0.730 0.740 0.670 0.750 31,998,000 23,028,000 0.7197 0.730 0.730 0.740 0.670 0.750 31,998,000 0.7197 7.35%
2002-07-10 0 0.680 0.680 0.690 0.680 0.720 18,192,000 12,699,820 0.6981 0.680 0.680 0.690 0.680 0.720 18,192,000 0.6981 -5.56%
2002-07-09 0 0.720 0.720 0.730 0.650 0.720 26,946,000 18,716,020 0.6946 0.720 0.720 0.730 0.650 0.720 26,946,000 0.6946 9.09%
2002-07-08 0 0.660 0.650 0.660 0.640 0.660 8,192,000 5,341,920 0.6521 0.660 0.650 0.660 0.640 0.660 8,192,000 0.6521 4.76%
2002-07-05 0 0.630 0.630 0.640 0.630 0.650 3,722,000 2,391,100 0.6424 0.630 0.630 0.640 0.630 0.650 3,722,000 0.6424 -1.56%
2002-07-04 0 0.640 0.640 0.650 0.640 0.660 5,382,000 3,494,000 0.6492 0.640 0.640 0.650 0.640 0.660 5,382,000 0.6492 -3.03%
2002-07-03 0 0.660 0.660 0.670 0.650 0.670 7,392,000 4,910,520 0.6643 0.660 0.660 0.670 0.650 0.670 7,392,000 0.6643 0.00%
2002-07-02 0 0.660 0.650 0.660 0.640 0.660 3,730,000 2,428,400 0.6510 0.660 0.650 0.660 0.640 0.660 3,730,000 0.6510 1.54%
2002-06-28 0 0.650 0.650 0.660 0.640 0.660 5,206,000 3,413,520 0.6557 0.650 0.650 0.660 0.640 0.660 5,206,000 0.6557 0.00%
2002-06-27 0 0.650 0.640 0.650 0.640 0.650 1,514,000 976,940 0.6453 0.650 0.640 0.650 0.640 0.650 1,514,000 0.6453 3.17%
2002-06-26 0 0.630 0.630 0.640 0.630 0.650 9,124,000 5,856,020 0.6418 0.630 0.630 0.640 0.630 0.650 9,124,000 0.6418 -3.08%
2002-06-25 0 0.650 0.650 0.660 0.650 0.680 12,686,000 8,386,840 0.6611 0.650 0.650 0.660 0.650 0.680 12,686,000 0.6611 -1.52%
2002-06-24 0 0.660 0.650 0.660 0.640 0.660 13,802,000 9,001,060 0.6522 0.660 0.650 0.660 0.640 0.660 13,802,000 0.6522 4.76%
2002-06-21 0 0.630 0.620 0.630 0.620 0.640 4,538,000 2,858,320 0.6299 0.630 0.620 0.630 0.620 0.640 4,538,000 0.6299 -1.56%
2002-06-20 0 0.640 0.630 0.640 0.600 0.640 7,200,000 4,471,660 0.6211 0.640 0.630 0.640 0.600 0.640 7,200,000 0.6211 4.92%
2002-06-19 0 0.610 0.610 0.620 0.600 0.630 5,620,000 3,462,400 0.6161 0.610 0.610 0.620 0.600 0.630 5,620,000 0.6161 -3.17%
2002-06-18 0 0.630 0.630 0.640 0.620 0.660 27,906,000 18,024,580 0.6459 0.630 0.630 0.640 0.620 0.660 27,906,000 0.6459 1.61%
2002-06-17 0 0.620 0.610 0.620 0.610 0.630 5,950,000 3,697,500 0.6214 0.620 0.610 0.620 0.610 0.630 5,950,000 0.6214 -1.59%
2002-06-14 0 0.630 0.620 0.630 0.620 0.640 8,052,000 5,071,500 0.6298 0.630 0.620 0.630 0.620 0.640 8,052,000 0.6298 -3.08%
2002-06-13 0 0.650 0.640 0.650 0.630 0.650 12,028,000 7,718,440 0.6417 0.650 0.640 0.650 0.630 0.650 12,028,000 0.6417 3.17%
2002-06-12 0 0.630 0.630 0.640 0.610 0.630 4,920,000 3,069,520 0.6239 0.630 0.630 0.640 0.610 0.630 4,920,000 0.6239 3.28%
2002-06-11 0 0.610 0.610 0.620 0.610 0.620 1,028,000 629,300 0.6122 0.610 0.610 0.620 0.610 0.620 1,028,000 0.6122 -1.61%
2002-06-10 0 0.620 0.610 0.620 0.620 0.640 3,924,000 2,462,460 0.6275 0.620 0.610 0.620 0.620 0.640 3,924,000 0.6275 -1.59%
2002-06-07 0 0.630 0.630 0.640 0.620 0.640 8,176,000 5,138,800 0.6285 0.630 0.630 0.640 0.620 0.640 8,176,000 0.6285 0.00%
2002-06-06 0 0.630 0.630 0.640 0.610 0.640 5,790,000 3,615,480 0.6244 0.630 0.630 0.640 0.610 0.640 5,790,000 0.6244 3.28%
2002-06-05 0 0.610 0.610 0.620 0.590 0.610 2,716,000 1,645,920 0.6060 0.610 0.610 0.620 0.590 0.610 2,716,000 0.6060 1.67%
2002-06-04 0 0.600 0.590 0.600 0.590 0.600 1,098,000 658,740 0.5999 0.600 0.590 0.600 0.590 0.600 1,098,000 0.5999 0.00%
2002-06-03 0 0.600 0.600 0.610 0.600 0.620 1,090,000 662,340 0.6077 0.600 0.600 0.610 0.600 0.620 1,090,000 0.6077 -1.64%
2002-05-31 0 0.610 0.600 0.610 0.600 0.610 1,724,000 1,035,400 0.6006 0.610 0.600 0.610 0.600 0.610 1,724,000 0.6006 1.67%
2002-05-30 0 0.600 0.600 0.610 0.590 0.610 4,812,000 2,889,460 0.6005 0.600 0.600 0.610 0.590 0.610 4,812,000 0.6005 -1.64%
2002-05-29 0 0.610 0.610 0.620 0.610 0.620 4,648,000 2,873,780 0.6183 0.610 0.610 0.620 0.610 0.620 4,648,000 0.6183 -1.61%
2002-05-28 0 0.620 0.620 0.630 0.620 0.620 2,580,000 1,599,600 0.6200 0.620 0.620 0.630 0.620 0.620 2,580,000 0.6200 -1.59%
2002-05-27 0 0.630 0.620 0.630 0.620 0.640 3,520,000 2,206,500 0.6268 0.630 0.620 0.630 0.620 0.640 3,520,000 0.6268 -1.56%
2002-05-24 0 0.640 0.640 0.650 0.630 0.650 3,870,000 2,481,180 0.6411 0.640 0.640 0.650 0.630 0.650 3,870,000 0.6411 0.00%
2002-05-23 0 0.640 0.640 0.650 0.620 0.650 12,958,000 8,212,580 0.6338 0.640 0.640 0.650 0.620 0.650 12,958,000 0.6338 1.59%
2002-05-22 0 0.630 0.630 0.640 0.630 0.640 3,494,000 2,216,740 0.6344 0.630 0.630 0.640 0.630 0.640 3,494,000 0.6344 -1.56%
2002-05-21 0 0.640 0.630 0.640 0.620 0.640 3,074,000 1,948,160 0.6338 0.640 0.630 0.640 0.620 0.640 3,074,000 0.6338 0.00%
2002-05-17 0 0.640 0.630 0.640 0.630 0.660 4,424,000 2,857,200 0.6458 0.640 0.630 0.640 0.630 0.660 4,424,000 0.6458 -3.03%
2002-05-16 0 0.660 0.650 0.660 0.620 0.660 19,778,000 12,671,100 0.6407 0.660 0.650 0.660 0.620 0.660 19,778,000 0.6407 4.76%
2002-05-15 0 0.630 0.620 0.630 0.620 0.630 2,818,000 1,756,700 0.6234 0.630 0.620 0.630 0.620 0.630 2,818,000 0.6234 0.00%
2002-05-14 0 0.630 0.620 0.630 0.620 0.640 8,768,000 5,528,540 0.6305 0.630 0.620 0.630 0.620 0.640 8,768,000 0.6305 0.00%
2002-05-13 0 0.630 0.630 0.640 0.630 0.640 4,434,000 2,804,380 0.6325 0.630 0.630 0.640 0.630 0.640 4,434,000 0.6325 0.00%
2002-05-10 0 0.630 0.630 0.640 0.630 0.650 2,414,000 1,542,960 0.6392 0.630 0.630 0.640 0.630 0.650 2,414,000 0.6392 -3.08%
2002-05-09 0 0.650 0.640 0.650 0.640 0.670 20,810,000 13,588,880 0.6530 0.650 0.640 0.650 0.640 0.670 20,810,000 0.6530 3.17%
2002-05-08 0 0.630 0.630 0.640 0.630 0.640 2,794,000 1,772,720 0.6345 0.630 0.630 0.640 0.630 0.640 2,794,000 0.6345 -3.08%
2002-05-07 0 0.650 0.640 0.650 0.630 0.650 3,452,000 2,200,980 0.6376 0.650 0.640 0.650 0.630 0.650 3,452,000 0.6376 0.00%
2002-05-06 0 0.650 0.640 0.650 0.630 0.650 6,314,000 4,055,400 0.6423 0.650 0.640 0.650 0.630 0.650 6,314,000 0.6423 1.56%
2002-05-03 0 0.640 0.630 0.640 0.620 0.650 10,384,000 6,599,180 0.6355 0.640 0.630 0.640 0.620 0.650 10,384,000 0.6355 3.23%
2002-05-02 0 0.620 0.620 0.630 0.620 0.630 8,182,000 5,145,800 0.6289 0.620 0.620 0.630 0.620 0.630 8,182,000 0.6289 -1.59%
2002-04-30 0 0.630 0.620 0.630 0.600 0.640 11,004,000 6,877,960 0.6250 0.630 0.620 0.630 0.600 0.640 11,004,000 0.6250 3.28%
2002-04-29 0 0.610 0.610 0.620 0.580 0.610 8,022,000 4,828,940 0.6020 0.610 0.610 0.620 0.580 0.610 8,022,000 0.6020 3.39%
2002-04-26 0 0.590 0.580 0.600 0.580 0.600 13,212,000 7,737,620 0.5857 0.590 0.580 0.600 0.580 0.600 13,212,000 0.5857 0.00%
2002-04-25 0 0.590 0.580 0.590 0.570 0.590 7,980,000 4,678,700 0.5863 0.590 0.580 0.590 0.570 0.590 7,980,000 0.5863 0.00%
2002-04-24 0 0.590 0.580 0.590 0.580 0.600 7,620,000 4,492,320 0.5895 0.590 0.580 0.590 0.580 0.600 7,620,000 0.5895 -3.28%
2002-04-23 0 0.610 0.600 0.610 0.570 0.610 16,760,000 9,982,380 0.5956 0.610 0.600 0.610 0.570 0.610 16,760,000 0.5956 -1.61%
2002-04-22 0 0.620 0.610 0.620 0.610 0.630 6,794,000 4,230,600 0.6227 0.620 0.610 0.620 0.610 0.630 6,794,000 0.6227 0.00%
2002-04-19 0 0.620 0.620 0.630 0.620 0.650 5,958,000 3,791,400 0.6364 0.620 0.620 0.630 0.620 0.650 5,958,000 0.6364 -3.12%
2002-04-18 0 0.640 0.640 0.650 0.630 0.650 8,996,000 5,778,480 0.6423 0.640 0.640 0.650 0.630 0.650 8,996,000 0.6423 0.00%
2002-04-17 0 0.640 0.630 0.640 0.630 0.650 4,840,000 3,066,380 0.6335 0.640 0.630 0.640 0.630 0.650 4,840,000 0.6335 0.00%
2002-04-16 0 0.640 0.630 0.640 0.630 0.650 7,568,000 4,823,640 0.6374 0.640 0.630 0.640 0.630 0.650 7,568,000 0.6374 0.00%
2002-04-15 0 0.640 0.630 0.640 0.640 0.650 3,922,000 2,513,080 0.6408 0.640 0.630 0.640 0.640 0.650 3,922,000 0.6408 0.00%
2002-04-12 0 0.640 0.640 0.650 0.640 0.640 2,966,000 1,898,240 0.6400 0.640 0.640 0.650 0.640 0.640 2,966,000 0.6400 0.00%
2002-04-11 0 0.640 0.640 0.650 0.640 0.660 2,112,000 1,363,060 0.6454 0.640 0.640 0.650 0.640 0.660 2,112,000 0.6454 -1.54%
2002-04-10 0 0.650 0.640 0.650 0.640 0.660 8,020,000 5,247,040 0.6542 0.650 0.640 0.650 0.640 0.660 8,020,000 0.6542 1.56%
2002-04-09 0 0.640 0.640 0.650 0.640 0.660 9,394,000 6,083,680 0.6476 0.640 0.640 0.650 0.640 0.660 9,394,000 0.6476 -3.03%
2002-04-08 0 0.660 0.650 0.660 0.650 0.680 16,986,000 11,309,540 0.6658 0.660 0.650 0.660 0.650 0.680 16,986,000 0.6658 -1.49%
2002-04-04 0 0.670 0.660 0.670 0.650 0.680 31,782,000 21,095,380 0.6638 0.670 0.660 0.670 0.650 0.680 31,782,000 0.6638 1.52%
2002-04-03 0 0.660 0.660 0.670 0.610 0.660 17,398,000 11,312,120 0.6502 0.660 0.660 0.670 0.610 0.660 17,398,000 0.6502 4.76%
2002-04-02 0 0.630 0.620 0.630 0.610 0.630 3,234,000 2,003,260 0.6194 0.630 0.620 0.630 0.610 0.630 3,234,000 0.6194 0.00%
2002-03-28 0 0.630 0.620 0.630 0.620 0.640 3,618,000 2,270,540 0.6276 0.630 0.620 0.630 0.620 0.640 3,618,000 0.6276 -1.56%
2002-03-27 0 0.640 0.630 0.640 0.620 0.640 5,812,000 3,656,940 0.6292 0.640 0.630 0.640 0.620 0.640 5,812,000 0.6292 4.92%
2002-03-26 0 0.610 0.600 0.610 0.600 0.620 10,310,000 6,259,000 0.6071 0.610 0.600 0.610 0.600 0.620 10,310,000 0.6071 -1.61%
2002-03-25 0 0.620 0.610 0.620 0.610 0.640 7,706,000 4,825,460 0.6262 0.620 0.610 0.620 0.610 0.640 7,706,000 0.6262 -1.59%
2002-03-22 0 0.630 0.630 0.640 0.620 0.650 9,170,000 5,819,680 0.6346 0.630 0.630 0.640 0.620 0.650 9,170,000 0.6346 1.61%
2002-03-21 0 0.620 0.610 0.620 0.610 0.640 9,414,000 5,870,120 0.6236 0.620 0.610 0.620 0.610 0.640 9,414,000 0.6236 -4.62%
2002-03-20 0 0.650 0.640 0.650 0.640 0.650 2,656,000 1,717,840 0.6468 0.650 0.640 0.650 0.640 0.650 2,656,000 0.6468 1.56%
2002-03-19 0 0.640 0.640 0.650 0.630 0.670 12,038,000 7,753,340 0.6441 0.640 0.640 0.650 0.630 0.670 12,038,000 0.6441 -4.48%
2002-03-18 0 0.670 0.660 0.670 0.660 0.680 9,624,000 6,477,000 0.6730 0.670 0.660 0.670 0.660 0.680 9,624,000 0.6730 -1.47%
2002-03-15 0 0.680 0.670 0.680 0.660 0.690 9,966,000 6,733,240 0.6756 0.680 0.670 0.680 0.660 0.690 9,966,000 0.6756 -2.86%
2002-03-14 0 0.700 0.690 0.700 0.680 0.710 14,200,000 9,846,720 0.6934 0.700 0.690 0.700 0.680 0.710 14,200,000 0.6934 -1.41%
2002-03-13 0 0.710 0.690 0.700 0.670 0.710 47,892,000 33,224,640 0.6937 0.710 0.690 0.700 0.670 0.710 47,892,000 0.6937 4.41%
2002-03-12 0 0.680 0.670 0.680 0.630 0.690 42,974,000 28,893,820 0.6724 0.680 0.670 0.680 0.630 0.690 42,974,000 0.6724 9.68%
2002-03-11 0 0.620 0.620 0.630 0.610 0.630 6,448,000 3,964,380 0.6148 0.620 0.620 0.630 0.610 0.630 6,448,000 0.6148 1.64%
2002-03-08 0 0.610 0.610 0.620 0.600 0.620 6,224,000 3,773,640 0.6063 0.610 0.610 0.620 0.600 0.620 6,224,000 0.6063 1.67%
2002-03-07 0 0.600 0.600 0.610 0.590 0.610 4,960,000 2,997,420 0.6043 0.600 0.600 0.610 0.590 0.610 4,960,000 0.6043 0.00%
2002-03-06 0 0.600 0.590 0.600 0.590 0.620 9,242,000 5,592,340 0.6051 0.600 0.590 0.600 0.590 0.620 9,242,000 0.6051 0.00%
2002-03-05 0 0.600 0.590 0.600 0.590 0.610 10,470,000 6,336,180 0.6052 0.600 0.590 0.600 0.590 0.610 10,470,000 0.6052 0.00%
2002-03-04 0 0.600 0.590 0.600 0.590 0.610 9,180,000 5,482,120 0.5972 0.600 0.590 0.600 0.590 0.610 9,180,000 0.5972 3.45%
2002-03-01 0 0.580 0.580 0.590 0.580 0.610 6,652,000 3,935,300 0.5916 0.580 0.580 0.590 0.580 0.610 6,652,000 0.5916 -6.45%
2002-02-28 0 0.620 0.600 0.620 0.600 0.620 5,694,000 3,464,700 0.6085 0.620 0.600 0.620 0.600 0.620 5,694,000 0.6085 0.00%
2002-02-27 0 0.620 0.610 0.620 0.600 0.620 9,948,000 6,114,140 0.6146 0.620 0.610 0.620 0.600 0.620 9,948,000 0.6146 3.33%
2002-02-26 0 0.600 0.590 0.600 0.600 0.620 8,546,000 5,166,180 0.6045 0.600 0.590 0.600 0.600 0.620 8,546,000 0.6045 -1.64%
2002-02-25 0 0.610 0.600 0.610 0.600 0.650 9,864,000 6,161,940 0.6247 0.610 0.600 0.610 0.600 0.650 9,864,000 0.6247 -4.69%
2002-02-22 0 0.640 0.630 0.640 0.620 0.650 15,016,000 9,535,200 0.6350 0.640 0.630 0.640 0.620 0.650 15,016,000 0.6350 1.59%
2002-02-21 0 0.630 0.630 0.640 0.620 0.660 28,160,000 17,970,140 0.6381 0.630 0.630 0.640 0.620 0.660 28,160,000 0.6381 -3.08%
2002-02-20 0 0.650 0.640 0.650 0.620 0.660 28,996,000 18,648,340 0.6431 0.650 0.640 0.650 0.620 0.660 28,996,000 0.6431 1.56%
2002-02-19 0 0.640 0.630 0.640 0.610 0.660 23,112,000 14,508,080 0.6277 0.640 0.630 0.640 0.610 0.660 23,112,000 0.6277 -3.03%
2002-02-18 0 0.660 0.650 0.660 0.590 0.660 46,092,000 28,855,280 0.6260 0.660 0.650 0.660 0.590 0.660 46,092,000 0.6260 11.86%
2002-02-15 0 0.590 0.580 0.590 0.550 0.600 14,436,000 8,331,600 0.5771 0.590 0.580 0.590 0.550 0.600 14,436,000 0.5771 5.36%
2002-02-11 0 0.560 0.560 0.570 0.530 0.570 6,158,000 3,398,640 0.5519 0.560 0.560 0.570 0.530 0.570 6,158,000 0.5519 5.66%
2002-02-08 0 0.530 0.520 0.530 0.520 0.530 1,242,000 654,960 0.5273 0.530 0.520 0.530 0.520 0.530 1,242,000 0.5273 0.00%
2002-02-07 0 0.530 0.520 0.530 0.520 0.540 5,596,000 2,975,920 0.5318 0.530 0.520 0.530 0.520 0.540 5,596,000 0.5318 -1.85%
2002-02-06 0 0.540 0.530 0.540 0.520 0.540 3,398,000 1,792,080 0.5274 0.540 0.530 0.540 0.520 0.540 3,398,000 0.5274 3.85%
2002-02-05 0 0.520 0.520 0.530 0.510 0.530 7,046,000 3,669,200 0.5207 0.520 0.520 0.530 0.510 0.530 7,046,000 0.5207 -1.89%
2002-02-04 0 0.530 0.530 0.540 0.530 0.550 4,642,000 2,529,680 0.5450 0.530 0.530 0.540 0.530 0.550 4,642,000 0.5450 -1.85%
2002-02-01 0 0.540 0.530 0.540 0.530 0.560 5,376,000 2,930,680 0.5451 0.540 0.530 0.540 0.530 0.560 5,376,000 0.5451 0.00%
2002-01-31 0 0.540 0.540 0.550 0.540 0.570 16,204,000 8,999,300 0.5554 0.540 0.540 0.550 0.540 0.570 16,204,000 0.5554 0.00%
2002-01-30 0 0.540 0.530 0.540 0.520 0.550 15,510,000 8,287,300 0.5343 0.540 0.530 0.540 0.520 0.550 15,510,000 0.5343 -1.82%
2002-01-29 0 0.550 0.540 0.550 0.530 0.580 28,434,000 15,458,660 0.5437 0.550 0.540 0.550 0.530 0.580 28,434,000 0.5437 -5.17%
2002-01-28 0 0.580 0.580 0.590 0.550 0.600 44,898,000 25,950,160 0.5780 0.580 0.580 0.590 0.550 0.600 44,898,000 0.5780 3.57%
2002-01-25 0 0.560 0.550 0.560 0.520 0.560 35,808,000 19,630,460 0.5482 0.560 0.550 0.560 0.520 0.560 35,808,000 0.5482 1.82%
2002-01-24 0 0.550 0.540 0.550 0.520 0.550 14,786,000 7,938,400 0.5369 0.550 0.540 0.550 0.520 0.550 14,786,000 0.5369 3.77%
2002-01-23 0 0.530 0.520 0.530 0.500 0.540 9,856,000 5,117,080 0.5192 0.530 0.520 0.530 0.500 0.540 9,856,000 0.5192 1.92%
2002-01-22 0 0.520 0.510 0.520 0.510 0.520 2,256,000 1,172,440 0.5197 0.520 0.510 0.520 0.510 0.520 2,256,000 0.5197 0.00%
2002-01-21 0 0.520 0.510 0.520 0.520 0.530 4,060,000 2,114,600 0.5208 0.520 0.510 0.520 0.520 0.530 4,060,000 0.5208 -1.89%
2002-01-18 0 0.530 0.520 0.530 0.520 0.540 6,834,000 3,608,220 0.5280 0.530 0.520 0.530 0.520 0.540 6,834,000 0.5280 -1.85%
2002-01-17 0 0.540 0.530 0.540 0.520 0.550 4,992,000 2,692,600 0.5394 0.540 0.530 0.540 0.520 0.550 4,992,000 0.5394 0.00%
2002-01-16 0 0.540 0.530 0.540 0.510 0.550 17,498,000 9,412,080 0.5379 0.540 0.530 0.540 0.510 0.550 17,498,000 0.5379 5.88%
2002-01-15 0 0.510 0.500 0.510 0.500 0.510 1,786,000 903,200 0.5057 0.510 0.500 0.510 0.500 0.510 1,786,000 0.5057 -1.92%
2002-01-14 0 0.520 0.510 0.520 0.510 0.530 2,864,000 1,487,780 0.5195 0.520 0.510 0.520 0.510 0.530 2,864,000 0.5195 -1.89%
2002-01-11 0 0.530 0.520 0.530 0.520 0.540 4,832,000 2,555,820 0.5289 0.530 0.520 0.530 0.520 0.540 4,832,000 0.5289 -1.85%
2002-01-10 0 0.540 0.530 0.540 0.510 0.540 4,770,000 2,520,060 0.5283 0.540 0.530 0.540 0.510 0.540 4,770,000 0.5283 1.89%
2002-01-09 0 0.530 0.530 0.540 0.530 0.560 3,878,000 2,090,680 0.5391 0.530 0.530 0.540 0.530 0.560 3,878,000 0.5391 -3.64%
2002-01-08 0 0.550 0.540 0.560 0.540 0.570 3,266,000 1,811,420 0.5546 0.550 0.540 0.560 0.540 0.570 3,266,000 0.5546 -3.51%
2002-01-07 0 0.570 0.560 0.570 0.550 0.580 10,200,000 5,750,800 0.5638 0.570 0.560 0.570 0.550 0.580 10,200,000 0.5638 1.79%
2002-01-04 0 0.560 0.550 0.560 0.530 0.560 12,986,000 7,113,060 0.5477 0.560 0.550 0.560 0.530 0.560 12,986,000 0.5477 1.82%
2002-01-03 0 0.550 0.550 0.560 0.520 0.560 14,294,000 7,763,660 0.5431 0.550 0.550 0.560 0.520 0.560 14,294,000 0.5431 5.77%
2002-01-02 0 0.520 0.520 0.530 0.500 0.520 7,482,000 3,858,380 0.5157 0.520 0.520 0.530 0.500 0.520 7,482,000 0.5157 4.00%
2001-12-31 0 0.500 0.495 0.500 0.495 0.510 1,102,000 549,160 0.4983 0.500 0.495 0.500 0.495 0.510 1,102,000 0.4983 0.00%
2001-12-28 0 0.500 0.495 0.510 0.500 0.510 2,364,000 1,183,300 0.5005 0.500 0.495 0.510 0.500 0.510 2,364,000 0.5005 0.00%
2001-12-27 0 0.500 0.500 0.510 0.500 0.510 5,228,000 2,635,640 0.5041 0.500 0.500 0.510 0.500 0.510 5,228,000 0.5041 0.00%
2001-12-24 0 0.500 0.500 0.510 0.500 0.510 2,488,000 1,247,200 0.5013 0.500 0.500 0.510 0.500 0.510 2,488,000 0.5013 -3.85%
2001-12-21 0 0.520 0.510 0.520 0.510 0.520 3,310,000 1,701,520 0.5141 0.520 0.510 0.520 0.510 0.520 3,310,000 0.5141 -1.89%
2001-12-20 0 0.530 0.520 0.530 0.500 0.530 3,932,000 2,043,120 0.5196 0.530 0.520 0.530 0.500 0.530 3,932,000 0.5196 6.00%
2001-12-19 0 0.500 0.500 0.510 0.495 0.510 4,086,000 2,070,010 0.5066 0.500 0.500 0.510 0.495 0.510 4,086,000 0.5066 1.01%
2001-12-18 0 0.495 0.490 0.500 0.490 0.510 5,276,000 2,637,280 0.4999 0.495 0.490 0.500 0.490 0.510 5,276,000 0.4999 -1.00%
2001-12-17 0 0.500 0.500 0.510 0.500 0.540 2,664,000 1,373,180 0.5155 0.500 0.500 0.510 0.500 0.540 2,664,000 0.5155 -5.66%
2001-12-14 0 0.530 0.520 0.530 0.490 0.530 10,524,000 5,391,760 0.5123 0.530 0.520 0.530 0.490 0.530 10,524,000 0.5123 6.00%
2001-12-13 0 0.500 0.500 0.510 0.485 0.530 11,150,000 5,630,350 0.5050 0.500 0.500 0.510 0.485 0.530 11,150,000 0.5050 -5.66%
2001-12-12 0 0.530 0.520 0.530 0.510 0.560 21,482,000 11,347,700 0.5282 0.530 0.520 0.530 0.510 0.560 21,482,000 0.5282 -5.36%
2001-12-11 0 0.560 0.550 0.560 0.560 0.570 2,800,000 1,569,200 0.5604 0.560 0.550 0.560 0.560 0.570 2,800,000 0.5604 -1.75%
2001-12-10 0 0.570 0.560 0.570 0.560 0.580 4,004,000 2,274,360 0.5680 0.570 0.560 0.570 0.560 0.580 4,004,000 0.5680 0.00%
2001-12-07 0 0.570 0.570 0.580 0.560 0.590 6,734,000 3,824,480 0.5679 0.570 0.570 0.580 0.560 0.590 6,734,000 0.5679 -3.39%
2001-12-06 0 0.590 0.580 0.590 0.570 0.610 10,748,000 6,367,880 0.5925 0.590 0.580 0.590 0.570 0.610 10,748,000 0.5925 0.00%
2001-12-05 0 0.590 0.580 0.590 0.580 0.610 7,064,000 4,171,920 0.5906 0.590 0.580 0.590 0.580 0.610 7,064,000 0.5906 -3.28%
2001-12-04 0 0.610 0.600 0.610 0.600 0.610 2,158,000 1,313,280 0.6086 0.610 0.600 0.610 0.600 0.610 2,158,000 0.6086 0.00%
2001-12-03 0 0.610 0.600 0.610 0.590 0.610 1,606,000 968,020 0.6028 0.610 0.600 0.610 0.590 0.610 1,606,000 0.6028 3.39%
2001-11-30 0 0.590 0.600 0.610 0.590 0.600 2,848,000 1,704,740 0.5986 0.590 0.600 0.610 0.590 0.600 2,848,000 0.5986 1.72%
2001-11-29 0 0.580 0.580 0.600 0.580 0.600 2,974,000 1,750,800 0.5887 0.580 0.580 0.600 0.580 0.600 2,974,000 0.5887 -1.69%
2001-11-28 0 0.590 0.590 0.600 0.590 0.610 7,292,000 4,376,460 0.6002 0.590 0.590 0.600 0.590 0.610 7,292,000 0.6002 -1.67%
2001-11-27 0 0.600 0.600 0.610 0.600 0.620 7,054,000 4,304,340 0.6102 0.600 0.600 0.610 0.600 0.620 7,054,000 0.6102 -3.23%
2001-11-26 0 0.620 0.610 0.620 0.620 0.650 17,510,000 11,104,280 0.6342 0.620 0.610 0.620 0.620 0.650 17,510,000 0.6342 -3.12%
2001-11-23 0 0.640 0.640 0.650 0.620 0.640 12,686,000 8,051,560 0.6347 0.640 0.640 0.650 0.620 0.640 12,686,000 0.6347 3.23%
2001-11-22 0 0.620 0.620 0.630 0.620 0.630 1,998,000 1,240,260 0.6208 0.620 0.620 0.630 0.620 0.630 1,998,000 0.6208 0.00%
2001-11-21 0 0.620 0.610 0.620 0.610 0.630 1,502,000 933,460 0.6215 0.620 0.610 0.620 0.610 0.630 1,502,000 0.6215 0.00%
2001-11-20 0 0.620 0.610 0.630 0.610 0.640 7,746,000 4,861,920 0.6277 0.620 0.610 0.630 0.610 0.640 7,746,000 0.6277 0.00%
2001-11-19 0 0.620 0.610 0.620 0.600 0.630 2,234,000 1,378,040 0.6168 0.620 0.610 0.620 0.600 0.630 2,234,000 0.6168 1.64%
2001-11-16 0 0.610 0.610 0.620 0.610 0.640 7,046,000 4,401,840 0.6247 0.610 0.610 0.620 0.610 0.640 7,046,000 0.6247 -1.61%
2001-11-15 0 0.620 0.610 0.620 0.610 0.630 8,186,000 5,058,220 0.6179 0.620 0.610 0.620 0.610 0.630 8,186,000 0.6179 1.64%
2001-11-14 0 0.610 0.610 0.620 0.610 0.630 8,668,000 5,366,180 0.6191 0.610 0.610 0.620 0.610 0.630 8,668,000 0.6191 1.67%
2001-11-13 0 0.600 0.590 0.600 0.560 0.600 14,040,000 8,137,180 0.5796 0.600 0.590 0.600 0.560 0.600 14,040,000 0.5796 3.45%
2001-11-12 0 0.580 0.570 0.590 0.570 0.630 10,412,000 6,234,780 0.5988 0.580 0.570 0.590 0.570 0.630 10,412,000 0.5988 -6.45%
2001-11-09 0 0.620 0.620 0.630 0.620 0.640 21,272,000 13,522,680 0.6357 0.620 0.620 0.630 0.620 0.640 21,272,000 0.6357 0.00%
2001-11-08 0 0.620 0.620 0.630 0.610 0.640 13,584,000 8,495,780 0.6254 0.620 0.620 0.630 0.610 0.640 13,584,000 0.6254 1.64%
2001-11-07 0 0.610 0.600 0.610 0.600 0.650 16,834,000 10,542,840 0.6263 0.610 0.600 0.610 0.600 0.650 16,834,000 0.6263 -6.15%
2001-11-06 0 0.650 0.640 0.650 0.630 0.680 17,740,000 11,646,560 0.6565 0.650 0.640 0.650 0.630 0.680 17,740,000 0.6565 -2.99%
2001-11-05 0 0.670 0.660 0.670 0.610 0.670 36,948,000 23,701,980 0.6415 0.670 0.660 0.670 0.610 0.670 36,948,000 0.6415 8.06%
2001-11-02 0 0.620 0.610 0.620 0.590 0.640 15,146,000 9,286,980 0.6132 0.620 0.610 0.620 0.590 0.640 15,146,000 0.6132 0.00%
2001-11-01 0 0.620 0.620 0.630 0.600 0.650 28,514,000 17,974,060 0.6304 0.620 0.620 0.630 0.600 0.650 28,514,000 0.6304 3.33%
2001-10-31 0 0.600 0.590 0.600 0.580 0.620 33,990,000 20,387,680 0.5998 0.600 0.590 0.600 0.580 0.620 33,990,000 0.5998 0.00%
2001-10-30 0 0.600 0.590 0.600 0.550 0.610 38,802,000 22,861,100 0.5892 0.600 0.590 0.600 0.550 0.610 38,802,000 0.5892 9.09%
2001-10-29 0 0.550 0.550 0.560 0.530 0.560 11,460,000 6,346,540 0.5538 0.550 0.550 0.560 0.530 0.560 11,460,000 0.5538 1.85%
2001-10-26 0 0.540 0.540 0.550 0.530 0.550 9,054,000 4,919,320 0.5433 0.540 0.540 0.550 0.530 0.550 9,054,000 0.5433 0.00%
2001-10-24 0 0.540 0.540 0.550 0.540 0.580 10,074,000 5,538,160 0.5497 0.540 0.540 0.550 0.540 0.580 10,074,000 0.5497 -5.26%
2001-10-23 0 0.570 0.570 0.580 0.530 0.580 27,740,000 15,402,960 0.5553 0.570 0.570 0.580 0.530 0.580 27,740,000 0.5553 11.76%
2001-10-22 0 0.510 0.500 0.510 0.495 0.520 5,234,000 2,659,420 0.5081 0.510 0.500 0.510 0.495 0.520 5,234,000 0.5081 0.00%
2001-10-19 0 0.510 0.500 0.510 0.500 0.520 3,646,000 1,850,840 0.5076 0.510 0.500 0.510 0.500 0.520 3,646,000 0.5076 -1.92%
2001-10-18 0 0.520 0.510 0.520 0.510 0.530 3,844,000 1,989,920 0.5177 0.520 0.510 0.520 0.510 0.530 3,844,000 0.5177 -3.70%
2001-10-17 0 0.540 0.530 0.540 0.530 0.550 5,746,000 3,101,280 0.5397 0.540 0.530 0.540 0.530 0.550 5,746,000 0.5397 1.89%
2001-10-16 0 0.530 0.520 0.530 0.510 0.530 4,478,000 2,332,820 0.5210 0.530 0.520 0.530 0.510 0.530 4,478,000 0.5210 1.92%
2001-10-15 0 0.520 0.510 0.520 0.500 0.540 6,920,000 3,595,960 0.5196 0.520 0.510 0.520 0.500 0.540 6,920,000 0.5196 0.00%
2001-10-12 0 0.520 0.510 0.520 0.510 0.570 19,632,000 10,439,100 0.5317 0.520 0.510 0.520 0.510 0.570 19,632,000 0.5317 -8.77%
2001-10-11 0 0.570 0.570 0.580 0.550 0.600 27,158,000 15,701,600 0.5782 0.570 0.570 0.580 0.550 0.600 27,158,000 0.5782 3.64%
2001-10-10 0 0.550 0.540 0.550 0.530 0.570 10,360,000 5,721,500 0.5523 0.550 0.540 0.550 0.530 0.570 10,360,000 0.5523 0.00%
2001-10-09 0 0.550 0.540 0.550 0.530 0.560 24,354,000 13,387,880 0.5497 0.550 0.540 0.550 0.530 0.560 24,354,000 0.5497 5.77%
2001-10-08 0 0.520 0.510 0.520 0.485 0.540 26,394,000 13,517,930 0.5122 0.520 0.510 0.520 0.485 0.540 26,394,000 0.5122 1.96%
2001-10-05 0 0.510 0.510 0.520 0.465 0.520 17,098,000 8,496,130 0.4969 0.510 0.510 0.520 0.465 0.520 17,098,000 0.4969 9.68%
2001-10-04 0 0.465 0.465 0.470 0.465 0.475 7,968,508 3,765,234 0.4725 0.465 0.465 0.470 0.465 0.475 7,968,508 0.4725 3.33%
2001-10-03 0 0.450 0.450 0.460 0.450 0.470 2,356,000 1,081,440 0.4590 0.450 0.450 0.460 0.450 0.470 2,356,000 0.4590 -3.23%
2001-09-28 0 0.465 0.460 0.470 0.440 0.465 6,474,000 2,953,880 0.4563 0.465 0.460 0.470 0.440 0.465 6,474,000 0.4563 3.33%
2001-09-27 0 0.450 0.440 0.450 0.435 0.450 3,850,000 1,702,150 0.4421 0.450 0.440 0.450 0.435 0.450 3,850,000 0.4421 4.65%
2001-09-26 0 0.430 0.425 0.430 0.425 0.455 4,660,000 2,048,100 0.4395 0.430 0.425 0.430 0.425 0.455 4,660,000 0.4395 -1.15%
2001-09-25 0 0.435 0.435 0.440 0.430 0.480 14,746,000 6,792,050 0.4606 0.435 0.435 0.440 0.430 0.480 14,746,000 0.4606 -5.43%
2001-09-24 0 0.460 0.455 0.465 0.410 0.465 19,308,000 8,481,970 0.4393 0.460 0.455 0.465 0.410 0.465 19,308,000 0.4393 12.20%
2001-09-21 0 0.410 0.405 0.410 0.390 0.415 8,266,000 3,344,140 0.4046 0.410 0.405 0.410 0.390 0.415 8,266,000 0.4046 1.23%
2001-09-20 0 0.405 0.400 0.410 0.390 0.435 15,148,000 6,331,690 0.4180 0.405 0.400 0.410 0.390 0.435 15,148,000 0.4180 -1.22%
2001-09-19 0 0.410 0.405 0.410 0.365 0.410 8,774,000 3,445,130 0.3927 0.410 0.405 0.410 0.365 0.410 8,774,000 0.3927 17.14%
2001-09-18 0 0.350 0.350 0.355 0.350 0.375 2,520,000 915,300 0.3632 0.350 0.350 0.355 0.350 0.375 2,520,000 0.3632 1.45%
2001-09-17 0 0.345 0.340 0.355 0.340 0.380 4,782,000 1,702,360 0.3560 0.345 0.340 0.355 0.340 0.380 4,782,000 0.3560 -9.21%
2001-09-14 0 0.380 0.380 0.390 0.375 0.420 4,182,000 1,647,240 0.3939 0.380 0.380 0.390 0.375 0.420 4,182,000 0.3939 -6.17%
2001-09-13 0 0.405 0.405 0.410 0.400 0.420 8,132,000 3,315,440 0.4077 0.405 0.405 0.410 0.400 0.420 8,132,000 0.4077 2.53%
2001-09-12 0 0.395 0.395 0.400 0.380 0.460 9,612,000 3,891,170 0.4048 0.395 0.395 0.400 0.380 0.460 9,612,000 0.4048 -14.13%
2001-09-11 0 0.460 0.460 0.470 0.460 0.480 2,828,000 1,321,450 0.4673 0.460 0.460 0.470 0.460 0.480 2,828,000 0.4673 -4.17%
2001-09-10 0 0.480 0.470 0.480 0.470 0.480 1,408,000 673,770 0.4785 0.480 0.470 0.480 0.470 0.480 1,408,000 0.4785 0.00%
2001-09-07 0 0.480 0.480 0.485 0.480 0.490 1,696,000 818,340 0.4825 0.480 0.480 0.485 0.480 0.490 1,696,000 0.4825 -4.00%
2001-09-06 0 0.500 0.500 0.510 0.495 0.520 5,390,000 2,725,970 0.5057 0.500 0.500 0.510 0.495 0.520 5,390,000 0.5057 2.04%
2001-09-05 0 0.490 0.490 0.495 0.485 0.500 2,626,000 1,293,840 0.4927 0.490 0.490 0.495 0.485 0.500 2,626,000 0.4927 1.03%
2001-09-04 0 0.485 0.485 0.490 0.475 0.490 944,000 455,420 0.4824 0.485 0.485 0.490 0.475 0.490 944,000 0.4824 1.04%
2001-09-03 0 0.480 0.470 0.480 0.480 0.510 2,718,000 1,328,680 0.4888 0.480 0.470 0.480 0.480 0.510 2,718,000 0.4888 -1.03%
2001-08-31 0 0.485 0.480 0.485 0.480 0.500 5,768,000 2,830,800 0.4908 0.485 0.480 0.485 0.480 0.500 5,768,000 0.4908 1.04%
2001-08-30 0 0.480 0.480 0.485 0.470 0.485 654,000 312,780 0.4783 0.480 0.480 0.485 0.470 0.485 654,000 0.4783 1.05%
2001-08-29 0 0.475 0.470 0.480 0.460 0.485 2,736,000 1,312,550 0.4797 0.475 0.470 0.480 0.460 0.485 2,736,000 0.4797 0.00%
2001-08-28 0 0.475 0.475 0.480 0.465 0.485 3,520,000 1,678,360 0.4768 0.475 0.475 0.480 0.465 0.485 3,520,000 0.4768 0.00%
2001-08-27 0 0.475 0.480 0.485 0.465 0.510 5,226,000 2,494,610 0.4773 0.475 0.480 0.485 0.465 0.510 5,226,000 0.4773 -4.04%
2001-08-24 0 0.495 0.485 0.495 0.480 0.510 5,800,000 2,881,170 0.4968 0.495 0.485 0.495 0.480 0.510 5,800,000 0.4968 -4.81%
2001-08-23 0 0.520 0.510 0.520 0.510 0.520 1,812,000 932,640 0.5147 0.520 0.510 0.520 0.510 0.520 1,812,000 0.5147 0.00%
2001-08-22 0 0.520 0.510 0.520 0.510 0.530 7,226,000 3,787,080 0.5241 0.520 0.510 0.520 0.510 0.530 7,226,000 0.5241 -3.70%
2001-08-21 0 0.540 0.540 0.550 0.520 0.550 6,850,000 3,664,220 0.5349 0.540 0.540 0.550 0.520 0.550 6,850,000 0.5349 3.85%
2001-08-20 0 0.520 0.520 0.530 0.490 0.540 9,294,000 4,817,760 0.5184 0.520 0.520 0.530 0.490 0.540 9,294,000 0.5184 1.96%
2001-08-17 0 0.510 0.510 0.520 0.500 0.530 9,014,000 4,623,960 0.5130 0.510 0.510 0.520 0.500 0.530 9,014,000 0.5130 -3.77%
2001-08-16 0 0.530 0.530 0.540 0.520 0.570 8,258,000 4,558,180 0.5520 0.530 0.530 0.540 0.520 0.570 8,258,000 0.5520 -3.64%
2001-08-15 0 0.550 0.550 0.560 0.540 0.560 5,258,000 2,913,200 0.5541 0.550 0.550 0.560 0.540 0.560 5,258,000 0.5541 1.85%
2001-08-14 0 0.540 0.540 0.550 0.540 0.560 6,442,000 3,530,280 0.5480 0.540 0.540 0.550 0.540 0.560 6,442,000 0.5480 0.00%
2001-08-13 0 0.540 0.540 0.550 0.540 0.570 4,850,000 2,683,720 0.5533 0.540 0.540 0.550 0.540 0.570 4,850,000 0.5533 -5.26%
2001-08-10 0 0.570 0.550 0.570 0.550 0.570 19,786,000 11,165,680 0.5643 0.570 0.550 0.570 0.550 0.570 19,786,000 0.5643 1.79%
2001-08-09 0 0.560 0.550 0.560 0.520 0.570 20,190,000 10,986,540 0.5442 0.560 0.550 0.560 0.520 0.570 20,190,000 0.5442 3.70%
2001-08-08 0 0.540 0.530 0.540 0.530 0.580 28,544,000 15,871,860 0.5560 0.540 0.530 0.540 0.530 0.580 28,544,000 0.5560 -3.57%
2001-08-07 0 0.560 0.550 0.560 0.495 0.560 33,640,000 17,902,690 0.5322 0.560 0.550 0.560 0.495 0.560 33,640,000 0.5322 9.80%
2001-08-06 0 0.510 0.510 0.520 0.500 0.570 19,722,000 10,341,340 0.5244 0.510 0.510 0.520 0.500 0.570 19,722,000 0.5244 -10.53%
2001-08-03 0 0.570 0.560 0.570 0.560 0.590 12,442,000 7,129,300 0.5730 0.570 0.560 0.570 0.560 0.590 12,442,000 0.5730 -1.72%
2001-08-02 0 0.580 0.580 0.590 0.580 0.620 9,956,000 5,945,440 0.5972 0.580 0.580 0.590 0.580 0.620 9,956,000 0.5972 -6.45%
2001-08-01 0 0.620 0.620 0.630 0.600 0.640 24,142,000 15,052,320 0.6235 0.620 0.620 0.630 0.600 0.640 24,142,000 0.6235 0.00%
2001-07-31 0 0.620 0.620 0.630 0.610 0.670 20,252,000 13,049,260 0.6443 0.620 0.620 0.630 0.610 0.670 20,252,000 0.6443 -6.06%
2001-07-30 0 0.660 0.660 0.670 0.660 0.710 27,598,000 18,883,780 0.6842 0.660 0.660 0.670 0.660 0.710 27,598,000 0.6842 -7.04%
2001-07-27 0 0.710 0.700 0.710 0.700 0.740 31,460,000 22,662,960 0.7204 0.710 0.700 0.710 0.700 0.740 31,460,000 0.7204 -1.39%
2001-07-26 0 0.720 0.710 0.720 0.680 0.740 35,782,000 25,627,300 0.7162 0.720 0.710 0.720 0.680 0.740 35,782,000 0.7162 4.35%
2001-07-24 0 0.690 0.680 0.690 0.640 0.700 19,656,000 13,173,180 0.6702 0.690 0.680 0.690 0.640 0.700 19,656,000 0.6702 6.15%
2001-07-23 0 0.650 0.640 0.650 0.640 0.680 12,996,000 8,591,660 0.6611 0.650 0.640 0.650 0.640 0.680 12,996,000 0.6611 -4.41%
2001-07-20 0 0.680 0.670 0.680 0.620 0.690 37,652,000 24,961,920 0.6630 0.680 0.670 0.680 0.620 0.690 37,652,000 0.6630 9.68%
2001-07-19 0 0.620 0.610 0.620 0.580 0.640 22,352,000 13,691,560 0.6125 0.620 0.610 0.620 0.580 0.640 22,352,000 0.6125 -3.12%
2001-07-18 0 0.640 0.640 0.650 0.640 0.700 33,322,000 22,371,420 0.6714 0.640 0.640 0.650 0.640 0.700 33,322,000 0.6714 -3.03%
2001-07-17 0 0.660 0.650 0.660 0.650 0.730 27,776,000 19,246,100 0.6929 0.660 0.650 0.660 0.650 0.730 27,776,000 0.6929 -10.81%
2001-07-16 0 0.740 0.730 0.740 0.740 0.830 15,712,000 12,131,100 0.7721 0.740 0.730 0.740 0.740 0.830 15,712,000 0.7721 -8.64%
2001-07-13 0 0.810 0.810 0.820 0.780 0.880 25,090,000 20,644,700 0.8228 0.810 0.810 0.820 0.780 0.880 25,090,000 0.8228 -4.71%
2001-07-12 0 0.850 0.850 0.860 0.850 0.880 13,812,000 11,985,160 0.8677 0.850 0.850 0.860 0.850 0.880 13,812,000 0.8677 -1.16%
2001-07-11 0 0.860 0.850 0.860 0.850 0.890 19,664,000 17,220,420 0.8757 0.860 0.850 0.860 0.850 0.890 19,664,000 0.8757 -4.44%
2001-07-10 0 0.900 0.900 0.910 0.840 0.910 30,296,000 26,770,780 0.8836 0.900 0.900 0.910 0.840 0.910 30,296,000 0.8836 4.65%
2001-07-09 0 0.860 0.850 0.860 0.850 0.890 14,334,000 12,575,100 0.8773 0.860 0.850 0.860 0.850 0.890 14,334,000 0.8773 -6.52%
2001-07-05 0 0.920 0.910 0.920 0.910 0.960 17,688,000 16,352,920 0.9245 0.920 0.910 0.920 0.910 0.960 17,688,000 0.9245 -4.17%
2001-07-04 0 0.960 0.950 0.960 0.930 0.970 18,908,000 18,173,480 0.9612 0.960 0.950 0.960 0.930 0.970 18,908,000 0.9612 2.13%
2001-07-03 0 0.940 0.920 0.930 0.900 0.960 17,656,000 16,351,580 0.9261 0.940 0.920 0.930 0.900 0.960 17,656,000 0.9261 0.00%
2001-06-29 0 0.940 0.940 0.950 0.940 1.030 28,074,000 27,459,320 0.9781 0.940 0.940 0.950 0.940 1.030 28,074,000 0.9781 -5.05%
2001-06-28 0 0.990 0.980 0.990 0.990 1.050 19,098,000 19,441,520 1.0180 0.990 0.980 0.990 0.990 1.050 19,098,000 1.0180 -3.88%
2001-06-27 0 1.030 1.030 1.040 1.020 1.070 18,324,000 19,132,960 1.0441 1.030 1.030 1.040 1.020 1.070 18,324,000 1.0441 -1.90%
2001-06-26 0 1.050 1.040 1.050 1.040 1.130 61,336,000 67,411,240 1.0990 1.050 1.040 1.050 1.040 1.130 61,336,000 1.0990 -3.67%
2001-06-22 0 1.090 1.080 1.090 1.050 1.100 67,124,000 72,798,740 1.0845 1.090 1.080 1.090 1.050 1.100 67,124,000 1.0845 0.00%
2001-06-21 0 1.090 1.080 1.090 1.010 1.110 74,630,000 79,252,040 1.0619 1.090 1.080 1.090 1.010 1.110 74,630,000 1.0619 6.86%
2001-06-20 0 1.020 1.000 1.010 0.970 1.040 63,154,000 63,938,880 1.0124 1.020 1.000 1.010 0.970 1.040 63,154,000 1.0124 3.03%
2001-06-19 0 0.990 0.980 0.990 0.930 1.010 47,734,000 46,326,800 0.9705 0.990 0.980 0.990 0.930 1.010 47,734,000 0.9705 0.00%
2001-06-18 0 0.990 0.980 0.990 0.960 1.050 69,054,000 69,844,120 1.0114 0.990 0.980 0.990 0.960 1.050 69,054,000 1.0114 -2.94%
2001-06-15 0 1.020 1.010 1.020 0.850 1.020 93,874,000 86,273,160 0.9190 1.020 1.010 1.020 0.850 1.020 93,874,000 0.9190 8.51%
2001-06-14 0 0.940 0.940 0.950 0.920 1.090 66,660,000 66,074,594 0.9912 0.940 0.940 0.950 0.920 1.090 66,660,000 0.9912 -9.62%
2001-06-13 0 1.040 1.040 1.050 1.000 1.110 67,474,000 70,932,960 1.0513 1.040 1.040 1.050 1.000 1.110 67,474,000 1.0513 -6.31%
2001-06-12 0 1.110 1.100 1.120 1.100 1.170 52,778,000 59,744,220 1.1320 1.110 1.100 1.120 1.100 1.170 52,778,000 1.1320 -3.48%
2001-06-11 0 1.150 1.140 1.150 1.120 1.250 78,044,000 92,469,920 1.1848 1.150 1.140 1.150 1.120 1.250 78,044,000 1.1848 -4.17%
2001-06-08 0 1.200 1.200 1.210 1.190 1.270 126,590,000 155,718,300 1.2301 1.200 1.200 1.210 1.190 1.270 126,590,000 1.2301 -0.83%
2001-06-07 0 1.210 1.210 1.220 1.050 1.220 122,078,000 138,518,600 1.1347 1.210 1.210 1.220 1.050 1.220 122,078,000 1.1347 11.01%
2001-06-06 0 1.090 1.090 1.100 1.070 1.180 48,419,000 53,845,590 1.1121 1.090 1.090 1.100 1.070 1.180 48,419,000 1.1121 -2.68%
2001-06-05 0 1.120 1.110 1.130 1.110 1.270 123,876,000 148,340,900 1.1975 1.120 1.110 1.130 1.110 1.270 123,876,000 1.1975 -1.75%
2001-06-04 0 1.140 1.150 1.160 0.910 1.150 140,234,000 149,415,500 1.0655 1.140 1.150 1.160 0.910 1.150 140,234,000 1.0655 26.67%
2001-06-01 0 0.900 0.900 0.910 0.850 0.930 56,480,000 51,120,640 0.9051 0.900 0.900 0.910 0.850 0.930 56,480,000 0.9051 1.12%
2001-05-31 0 0.890 0.890 0.900 0.820 0.930 111,824,000 99,248,220 0.8875 0.890 0.890 0.900 0.820 0.930 111,824,000 0.8875 5.95%
2001-05-30 0 0.840 0.830 0.840 0.720 0.850 44,890,000 35,042,360 0.7806 0.840 0.830 0.840 0.720 0.850 44,890,000 0.7806 7.69%
2001-05-29 0 0.780 0.780 0.790 0.770 0.840 57,852,000 46,418,320 0.8024 0.780 0.780 0.790 0.770 0.840 57,852,000 0.8024 -1.27%
2001-05-28 0 0.790 0.790 0.800 0.750 0.810 60,566,000 47,177,980 0.7790 0.790 0.790 0.800 0.750 0.810 60,566,000 0.7790 5.33%
2001-05-25 0 0.750 0.740 0.750 0.720 0.760 40,902,000 30,191,360 0.7381 0.750 0.740 0.750 0.720 0.760 40,902,000 0.7381 2.74%
2001-05-24 0 0.730 0.720 0.730 0.680 0.730 22,596,000 16,105,880 0.7128 0.730 0.720 0.730 0.680 0.730 22,596,000 0.7128 5.80%
2001-05-23 0 0.690 0.680 0.690 0.680 0.710 18,574,000 12,964,380 0.6980 0.690 0.680 0.690 0.680 0.710 18,574,000 0.6980 -1.43%
2001-05-22 0 0.700 0.690 0.700 0.680 0.720 39,630,000 28,004,620 0.7067 0.700 0.690 0.700 0.680 0.720 39,630,000 0.7067 -1.41%
2001-05-21 0 0.710 0.700 0.710 0.670 0.720 36,000,000 25,164,160 0.6990 0.710 0.700 0.710 0.670 0.720 36,000,000 0.6990 4.41%
2001-05-18 0 0.680 0.670 0.680 0.650 0.680 12,350,000 8,265,220 0.6692 0.680 0.670 0.680 0.650 0.680 12,350,000 0.6692 3.03%
2001-05-17 0 0.660 0.660 0.670 0.660 0.690 13,522,000 9,112,840 0.6739 0.660 0.660 0.670 0.660 0.690 13,522,000 0.6739 -1.49%
2001-05-16 0 0.670 0.660 0.670 0.660 0.690 28,375,800 19,242,882 0.6781 0.670 0.660 0.670 0.660 0.690 28,375,800 0.6781 0.00%
2001-05-15 0 0.670 0.660 0.670 0.640 0.670 16,904,000 11,089,340 0.6560 0.670 0.660 0.670 0.640 0.670 16,904,000 0.6560 4.69%
2001-05-14 0 0.640 0.630 0.640 0.630 0.660 7,495,800 4,828,200 0.6441 0.640 0.630 0.640 0.630 0.660 7,495,800 0.6441 -4.48%
2001-05-11 0 0.670 0.660 0.670 0.650 0.670 18,540,000 12,273,040 0.6620 0.670 0.660 0.670 0.650 0.670 18,540,000 0.6620 0.00%
2001-05-10 0 0.670 0.660 0.670 0.650 0.710 32,690,000 21,986,760 0.6726 0.670 0.660 0.670 0.650 0.710 32,690,000 0.6726 -5.63%
2001-05-09 0 0.710 0.700 0.710 0.700 0.730 25,462,000 18,173,680 0.7138 0.710 0.700 0.710 0.700 0.730 25,462,000 0.7138 1.43%
2001-05-08 0 0.700 0.690 0.700 0.690 0.720 11,462,000 8,089,900 0.7058 0.700 0.690 0.700 0.690 0.720 11,462,000 0.7058 -1.41%
2001-05-07 0 0.710 0.710 0.720 0.690 0.720 12,902,000 9,201,620 0.7132 0.710 0.710 0.720 0.690 0.720 12,902,000 0.7132 1.43%
2001-05-04 0 0.700 0.700 0.710 0.670 0.710 15,870,000 11,115,100 0.7004 0.700 0.700 0.710 0.670 0.710 15,870,000 0.7004 1.45%
2001-05-03 0 0.690 0.680 0.690 0.680 0.710 8,322,000 5,827,300 0.7002 0.690 0.680 0.690 0.680 0.710 8,322,000 0.7002 -2.82%
2001-05-02 0 0.710 0.710 0.720 0.690 0.720 25,740,000 18,378,760 0.7140 0.710 0.710 0.720 0.690 0.720 25,740,000 0.7140 2.90%
2001-04-27 0 0.690 0.680 0.690 0.680 0.700 17,392,000 12,001,680 0.6901 0.690 0.680 0.690 0.680 0.700 17,392,000 0.6901 0.00%
2001-04-26 0 0.690 0.680 0.690 0.650 0.700 17,059,000 11,520,400 0.6753 0.690 0.680 0.690 0.650 0.700 17,059,000 0.6753 1.47%
2001-04-25 0 0.680 0.670 0.680 0.660 0.750 18,658,000 13,112,320 0.7028 0.680 0.670 0.680 0.660 0.750 18,658,000 0.7028 -9.33%
2001-04-24 0 0.750 0.740 0.750 0.710 0.760 45,526,000 33,796,840 0.7424 0.750 0.740 0.750 0.710 0.760 45,526,000 0.7424 2.74%
2001-04-23 0 0.730 0.730 0.740 0.670 0.730 31,320,000 22,017,920 0.7030 0.730 0.730 0.740 0.670 0.730 31,320,000 0.7030 5.80%
2001-04-20 0 0.690 0.690 0.700 0.660 0.760 42,474,000 29,827,840 0.7023 0.690 0.690 0.700 0.660 0.760 42,474,000 0.7023 -6.76%
2001-04-19 0 0.740 0.740 0.750 0.720 0.800 57,722,000 43,909,600 0.7607 0.740 0.740 0.750 0.720 0.800 57,722,000 0.7607 -5.13%
2001-04-18 0 0.780 0.780 0.790 0.690 0.780 84,876,000 63,149,700 0.7440 0.780 0.780 0.790 0.690 0.780 84,876,000 0.7440 13.04%
2001-04-17 0 0.690 0.680 0.690 0.640 0.690 50,136,000 33,301,820 0.6642 0.690 0.680 0.690 0.640 0.690 50,136,000 0.6642 9.52%
2001-04-12 0 0.630 0.630 0.640 0.610 0.650 24,640,000 15,540,460 0.6307 0.630 0.630 0.640 0.610 0.650 24,640,000 0.6307 3.28%
2001-04-11 0 0.610 0.600 0.610 0.590 0.680 45,592,000 29,200,140 0.6405 0.610 0.600 0.610 0.590 0.680 45,592,000 0.6405 -6.15%
2001-04-10 0 0.650 0.650 0.660 0.640 0.690 82,948,000 55,308,760 0.6668 0.650 0.650 0.660 0.640 0.690 82,948,000 0.6668 1.56%
2001-04-09 0 0.640 0.630 0.640 0.560 0.650 86,974,000 52,729,480 0.6063 0.640 0.630 0.640 0.560 0.650 86,974,000 0.6063 14.29%
2001-04-06 0 0.560 0.560 0.570 0.540 0.580 40,076,000 22,381,900 0.5585 0.560 0.560 0.570 0.540 0.580 40,076,000 0.5585 7.69%
2001-04-04 0 0.520 0.520 0.530 0.510 0.540 15,638,000 8,206,560 0.5248 0.520 0.520 0.530 0.510 0.540 15,638,000 0.5248 -3.70%
2001-04-03 0 0.540 0.530 0.540 0.530 0.610 33,504,000 18,746,240 0.5595 0.540 0.530 0.540 0.530 0.610 33,504,000 0.5595 -5.26%
2001-04-02 0 0.570 0.560 0.570 0.520 0.580 81,220,000 44,742,940 0.5509 0.570 0.560 0.570 0.520 0.580 81,220,000 0.5509 5.56%
2001-03-30 0 0.540 0.540 0.550 0.500 0.570 112,836,000 59,481,220 0.5271 0.540 0.540 0.550 0.500 0.570 112,836,000 0.5271 -8.47%
2001-03-29 0 0.590 0.590 0.600 0.550 0.600 53,830,000 31,275,760 0.5810 0.590 0.590 0.600 0.550 0.600 53,830,000 0.5810 5.36%
2001-03-28 0 0.560 0.560 0.570 0.540 0.570 41,466,000 23,101,960 0.5571 0.560 0.560 0.570 0.540 0.570 41,466,000 0.5571 5.66%
2001-03-27 0 0.530 0.530 0.540 0.530 0.580 51,764,000 28,998,480 0.5602 0.530 0.530 0.540 0.530 0.580 51,764,000 0.5602 -7.02%
2001-03-26 0 0.570 0.560 0.570 0.530 0.590 87,270,000 48,907,060 0.5604 0.570 0.560 0.570 0.530 0.590 87,270,000 0.5604 9.62%
2001-03-23 0 0.520 0.510 0.520 0.475 0.520 76,552,000 38,182,610 0.4988 0.520 0.510 0.520 0.475 0.520 76,552,000 0.4988 7.22%
2001-03-22 0 0.485 0.485 0.490 0.480 0.500 18,350,000 9,080,030 0.4948 0.485 0.485 0.490 0.480 0.500 18,350,000 0.4948 -3.00%
2001-03-21 0 0.500 0.500 0.510 0.490 0.520 16,828,000 8,482,510 0.5041 0.500 0.500 0.510 0.490 0.520 16,828,000 0.5041 1.01%
2001-03-20 0 0.495 0.490 0.495 0.490 0.520 20,410,000 10,316,990 0.5055 0.495 0.490 0.495 0.490 0.520 20,410,000 0.5055 -2.94%
2001-03-19 0 0.510 0.500 0.510 0.500 0.520 23,110,000 11,756,880 0.5087 0.510 0.500 0.510 0.500 0.520 23,110,000 0.5087 2.00%
2001-03-16 0 0.500 0.500 0.510 0.485 0.520 50,322,000 25,345,420 0.5037 0.500 0.500 0.510 0.485 0.520 50,322,000 0.5037 2.04%
2001-03-15 0 0.490 0.485 0.490 0.465 0.500 82,886,000 39,986,130 0.4824 0.490 0.485 0.490 0.465 0.500 82,886,000 0.4824 -1.01%
2001-03-14 0 0.495 0.495 0.500 0.495 0.540 35,628,000 18,340,150 0.5148 0.495 0.495 0.500 0.495 0.540 35,628,000 0.5148 -6.60%
2001-03-13 0 0.530 0.520 0.530 0.480 0.530 61,758,000 31,043,530 0.5027 0.530 0.520 0.530 0.480 0.530 61,758,000 0.5027 1.92%
2001-03-12 0 0.520 0.520 0.530 0.510 0.570 29,228,000 15,590,800 0.5334 0.520 0.520 0.530 0.510 0.570 29,228,000 0.5334 -10.34%
2001-03-09 0 0.580 0.580 0.590 0.580 0.620 13,818,000 8,236,260 0.5961 0.580 0.580 0.590 0.580 0.620 13,818,000 0.5961 -3.33%
2001-03-08 0 0.600 0.600 0.610 0.600 0.630 25,616,000 15,748,400 0.6148 0.600 0.600 0.610 0.600 0.630 25,616,000 0.6148 -4.76%
2001-03-07 0 0.630 0.620 0.630 0.590 0.640 46,432,000 28,978,100 0.6241 0.630 0.620 0.630 0.590 0.640 46,432,000 0.6241 0.00%
2001-03-06 0 0.630 0.630 0.640 0.610 0.650 71,800,000 45,322,200 0.6312 0.630 0.630 0.640 0.610 0.650 71,800,000 0.6312 3.28%
2001-03-05 0 0.610 0.610 0.620 0.550 0.610 51,548,000 29,953,740 0.5811 0.610 0.610 0.620 0.550 0.610 51,548,000 0.5811 10.91%
2001-03-02 0 0.550 0.550 0.560 0.550 0.610 45,176,000 26,155,380 0.5790 0.550 0.550 0.560 0.550 0.610 45,176,000 0.5790 -3.51%
2001-03-01 0 0.570 0.570 0.580 0.560 0.670 54,330,000 33,251,780 0.6120 0.570 0.570 0.580 0.560 0.670 54,330,000 0.6120 -9.52%
2001-02-28 0 0.630 0.620 0.630 0.620 0.710 72,632,000 47,674,340 0.6564 0.630 0.620 0.630 0.620 0.710 72,632,000 0.6564 -11.27%
2001-02-27 0 0.710 0.700 0.710 0.670 0.740 108,013,000 77,267,869 0.7154 0.710 0.700 0.710 0.670 0.740 108,013,000 0.7154 1.43%
2001-02-26 0 0.700 0.690 0.700 0.660 0.730 121,296,000 85,200,780 0.7024 0.700 0.690 0.700 0.660 0.730 121,296,000 0.7024 -1.41%
2001-02-23 0 0.710 0.700 0.710 0.620 0.710 160,454,000 108,066,960 0.6735 0.710 0.700 0.710 0.620 0.710 160,454,000 0.6735 16.39%
2001-02-22 0 0.610 0.610 0.620 0.550 0.620 86,326,000 51,118,680 0.5922 0.610 0.610 0.620 0.550 0.620 86,326,000 0.5922 1.67%
2001-02-21 0 0.600 0.590 0.600 0.570 0.630 80,926,000 47,714,560 0.5896 0.600 0.590 0.600 0.570 0.630 80,926,000 0.5896 -4.76%
2001-02-20 0 0.630 0.630 0.640 0.510 0.640 193,548,000 113,774,640 0.5878 0.630 0.630 0.640 0.510 0.640 193,548,000 0.5878 23.53%
2001-02-19 0 0.510 0.500 0.510 0.425 0.510 55,818,000 26,649,440 0.4774 0.510 0.500 0.510 0.425 0.510 55,818,000 0.4774 18.60%
2001-02-16 0 0.430 0.425 0.430 0.420 0.440 6,376,000 2,742,480 0.4301 0.430 0.425 0.430 0.420 0.440 6,376,000 0.4301 1.18%
2001-02-15 0 0.425 0.420 0.425 0.415 0.430 3,014,000 1,271,610 0.4219 0.425 0.420 0.425 0.415 0.430 3,014,000 0.4219 1.19%
2001-02-14 0 0.420 0.415 0.420 0.415 0.435 4,760,000 2,023,590 0.4251 0.420 0.415 0.420 0.415 0.435 4,760,000 0.4251 -2.33%
2001-02-13 0 0.430 0.430 0.435 0.430 0.450 21,368,000 9,347,400 0.4374 0.430 0.430 0.435 0.430 0.450 21,368,000 0.4374 -3.37%
2001-02-12 0 0.445 0.440 0.445 0.415 0.445 23,642,000 10,178,530 0.4305 0.445 0.440 0.445 0.415 0.445 23,642,000 0.4305 5.95%
2001-02-09 0 0.420 0.420 0.425 0.390 0.425 13,360,000 5,486,000 0.4106 0.420 0.420 0.425 0.390 0.425 13,360,000 0.4106 9.09%
2001-02-08 0 0.385 0.385 0.390 0.385 0.395 1,290,000 498,950 0.3868 0.385 0.385 0.390 0.385 0.395 1,290,000 0.3868 -2.53%
2001-02-07 0 0.395 0.390 0.395 0.390 0.400 598,000 236,150 0.3949 0.395 0.390 0.395 0.390 0.400 598,000 0.3949 0.00%
2001-02-06 0 0.395 0.395 0.400 0.390 0.400 1,290,000 509,490 0.3950 0.395 0.395 0.400 0.390 0.400 1,290,000 0.3950 -1.25%
2001-02-05 0 0.400 0.395 0.400 0.395 0.400 1,030,000 408,700 0.3968 0.400 0.395 0.400 0.395 0.400 1,030,000 0.3968 0.00%
2001-02-02 0 0.400 0.395 0.405 0.395 0.410 2,028,000 820,730 0.4047 0.400 0.395 0.405 0.395 0.410 2,028,000 0.4047 -1.23%
2001-02-01 0 0.405 0.400 0.405 0.395 0.405 760,000 303,360 0.3992 0.405 0.400 0.405 0.395 0.405 760,000 0.3992 2.53%
2001-01-31 0 0.395 0.395 0.400 0.390 0.400 598,000 237,830 0.3977 0.395 0.395 0.400 0.390 0.400 598,000 0.3977 1.28%
2001-01-30 0 0.390 0.385 0.390 0.385 0.395 1,970,000 773,050 0.3924 0.390 0.385 0.390 0.385 0.395 1,970,000 0.3924 -2.50%
2001-01-29 0 0.400 0.400 0.405 0.400 0.415 1,120,000 454,160 0.4055 0.400 0.400 0.405 0.400 0.415 1,120,000 0.4055 -3.61%
2001-01-23 0 0.415 0.405 0.415 0.400 0.415 810,000 331,700 0.4095 0.415 0.405 0.415 0.400 0.415 810,000 0.4095 2.47%
2001-01-22 0 0.405 0.405 0.410 0.400 0.415 1,862,000 756,440 0.4063 0.405 0.405 0.410 0.400 0.415 1,862,000 0.4063 3.85%
2001-01-19 0 0.390 0.390 0.400 0.390 0.400 1,420,000 560,850 0.3950 0.390 0.390 0.400 0.390 0.400 1,420,000 0.3950 0.00%
2001-01-18 0 0.390 0.385 0.390 0.385 0.390 820,000 319,050 0.3891 0.390 0.385 0.390 0.385 0.390 820,000 0.3891 4.00%
2001-01-17 0 0.375 0.375 0.380 0.370 0.390 4,334,000 1,648,260 0.3803 0.375 0.375 0.380 0.370 0.390 4,334,000 0.3803 -3.85%
2001-01-16 0 0.390 0.390 0.395 0.390 0.400 2,776,000 1,091,000 0.3930 0.390 0.390 0.395 0.390 0.400 2,776,000 0.3930 0.00%
2001-01-15 0 0.390 0.395 0.400 0.385 0.410 2,540,000 1,005,840 0.3960 0.390 0.395 0.400 0.385 0.410 2,540,000 0.3960 -2.50%
2001-01-12 0 0.400 0.400 0.405 0.400 0.410 4,474,000 1,800,800 0.4025 0.400 0.400 0.405 0.400 0.410 4,474,000 0.4025 -1.23%
2001-01-11 0 0.405 0.400 0.405 0.400 0.415 5,708,000 2,310,570 0.4048 0.405 0.400 0.405 0.400 0.415 5,708,000 0.4048 -2.41%
2001-01-10 0 0.415 0.415 0.420 0.415 0.425 6,062,000 2,536,560 0.4184 0.415 0.415 0.420 0.415 0.425 6,062,000 0.4184 1.22%
2001-01-09 0 0.410 0.410 0.425 0.405 0.440 8,326,000 3,540,110 0.4252 0.410 0.410 0.425 0.405 0.440 8,326,000 0.4252 -2.38%
2001-01-08 0 0.420 0.420 0.425 0.400 0.435 7,382,000 3,135,530 0.4248 0.420 0.420 0.425 0.400 0.435 7,382,000 0.4248 2.44%
2001-01-05 0 0.410 0.405 0.410 0.405 0.420 5,292,000 2,201,880 0.4161 0.410 0.405 0.410 0.405 0.420 5,292,000 0.4161 -2.38%
2001-01-04 0 0.420 0.415 0.425 0.405 0.425 6,606,000 2,750,890 0.4164 0.420 0.415 0.425 0.405 0.425 6,606,000 0.4164 5.00%
2001-01-03 0 0.400 0.400 0.405 0.395 0.405 3,710,000 1,494,000 0.4027 0.400 0.400 0.405 0.395 0.405 3,710,000 0.4027 -1.23%
2001-01-02 0 0.405 0.400 0.405 0.395 0.410 5,086,000 2,038,640 0.4008 0.405 0.400 0.405 0.395 0.410 5,086,000 0.4008 -1.22%
2000-12-29 0 0.410 0.410 0.415 0.405 0.420 8,720,000 3,604,210 0.4133 0.410 0.410 0.415 0.405 0.420 8,720,000 0.4133 -1.20%
2000-12-28 0 0.415 0.415 0.420 0.400 0.420 16,032,000 6,568,880 0.4097 0.415 0.415 0.420 0.400 0.420 16,032,000 0.4097 5.06%
2000-12-27 0 0.395 0.395 0.400 0.390 0.445 19,294,000 7,951,400 0.4121 0.395 0.395 0.400 0.390 0.445 19,294,000 0.4121 -14.13%
2000-12-22 0 0.460 0.455 0.460 0.450 0.465 14,876,000 6,801,620 0.4572 0.460 0.455 0.460 0.450 0.465 14,876,000 0.4572 0.00%
2000-12-21 0 0.460 0.460 0.465 0.440 0.465 10,568,000 4,798,430 0.4541 0.460 0.460 0.465 0.440 0.465 10,568,000 0.4541 -1.08%
2000-12-20 0 0.465 0.460 0.465 0.440 0.470 17,777,000 8,063,800 0.4536 0.465 0.460 0.465 0.440 0.470 17,777,000 0.4536 5.68%
2000-12-19 0 0.440 0.440 0.445 0.440 0.470 8,498,000 3,814,390 0.4489 0.440 0.440 0.445 0.440 0.470 8,498,000 0.4489 -5.38%
2000-12-18 0 0.465 0.465 0.470 0.465 0.475 2,140,000 1,002,530 0.4685 0.465 0.465 0.470 0.465 0.475 2,140,000 0.4685 -2.11%
2000-12-15 0 0.475 0.470 0.475 0.465 0.485 3,332,000 1,578,640 0.4738 0.475 0.470 0.475 0.465 0.485 3,332,000 0.4738 -4.04%
2000-12-14 0 0.495 0.490 0.495 0.490 0.510 7,634,000 3,799,950 0.4978 0.495 0.490 0.495 0.490 0.510 7,634,000 0.4978 0.00%
2000-12-13 0 0.495 0.490 0.495 0.485 0.495 5,852,000 2,869,460 0.4903 0.495 0.490 0.495 0.485 0.495 5,852,000 0.4903 0.00%
2000-12-12 0 0.495 0.490 0.495 0.485 0.510 16,636,000 8,253,710 0.4961 0.495 0.490 0.495 0.485 0.510 16,636,000 0.4961 3.13%
2000-12-11 0 0.480 0.475 0.480 0.470 0.500 9,828,000 4,795,210 0.4879 0.480 0.475 0.480 0.470 0.500 9,828,000 0.4879 -3.03%
2000-12-08 0 0.495 0.495 0.500 0.495 0.510 13,994,000 7,014,280 0.5012 0.495 0.495 0.500 0.495 0.510 13,994,000 0.5012 0.00%
2000-12-07 0 0.495 0.495 0.500 0.490 0.520 15,548,000 7,824,510 0.5032 0.495 0.495 0.500 0.490 0.520 15,548,000 0.5032 -4.81%
2000-12-06 0 0.520 0.520 0.530 0.510 0.540 20,876,000 10,888,420 0.5216 0.520 0.520 0.530 0.510 0.540 20,876,000 0.5216 1.96%
2000-12-05 0 0.510 0.510 0.520 0.500 0.550 19,970,000 10,322,160 0.5169 0.510 0.510 0.520 0.500 0.550 19,970,000 0.5169 -5.56%
2000-12-04 0 0.540 0.540 0.550 0.465 0.550 35,838,000 18,373,670 0.5127 0.540 0.540 0.550 0.465 0.550 35,838,000 0.5127 18.68%
2000-12-01 0 0.455 0.450 0.455 0.420 0.460 6,100,000 2,733,590 0.4481 0.455 0.450 0.455 0.420 0.460 6,100,000 0.4481 5.81%
2000-11-30 0 0.430 0.420 0.440 0.420 0.460 5,190,000 2,275,020 0.4383 0.430 0.420 0.440 0.420 0.460 5,190,000 0.4383 -3.37%
2000-11-29 0 0.445 0.440 0.450 0.430 0.455 4,780,000 2,130,680 0.4457 0.445 0.440 0.450 0.430 0.455 4,780,000 0.4457 -2.20%
2000-11-28 0 0.455 0.450 0.455 0.450 0.500 9,528,000 4,536,620 0.4761 0.455 0.450 0.455 0.450 0.500 9,528,000 0.4761 -9.00%
2000-11-27 0 0.500 0.500 0.510 0.500 0.530 9,064,000 4,631,940 0.5110 0.500 0.500 0.510 0.500 0.530 9,064,000 0.5110 -3.85%
2000-11-24 0 0.520 0.510 0.520 0.510 0.550 28,282,000 15,013,600 0.5309 0.520 0.510 0.520 0.510 0.550 28,282,000 0.5309 -1.89%
2000-11-23 0 0.530 0.520 0.530 0.500 0.530 30,974,000 16,040,000 0.5179 0.530 0.520 0.530 0.500 0.530 30,974,000 0.5179 -1.85%
2000-11-22 0 0.540 0.530 0.540 0.465 0.560 49,015,200 25,604,030 0.5224 0.540 0.530 0.540 0.465 0.560 49,015,200 0.5224 16.13%
2000-11-21 0 0.465 0.465 0.470 0.415 0.465 8,854,000 3,945,680 0.4456 0.465 0.465 0.470 0.415 0.465 8,854,000 0.4456 10.71%
2000-11-20 0 0.420 0.420 0.425 0.415 0.425 1,120,000 473,750 0.4230 0.420 0.420 0.425 0.415 0.425 1,120,000 0.4230 1.20%
2000-11-17 0 0.415 0.415 0.420 0.415 0.430 674,000 283,070 0.4200 0.415 0.415 0.420 0.415 0.430 674,000 0.4200 -2.35%
2000-11-16 0 0.425 0.425 0.430 0.400 0.430 2,998,000 1,255,550 0.4188 0.425 0.425 0.430 0.400 0.430 2,998,000 0.4188 3.66%
2000-11-15 0 0.410 0.410 0.420 0.410 0.430 3,039,700 1,279,674 0.4210 0.410 0.410 0.420 0.410 0.430 3,039,700 0.4210 -1.20%
2000-11-14 0 0.415 0.410 0.420 0.395 0.415 452,000 185,090 0.4095 0.415 0.410 0.420 0.395 0.415 452,000 0.4095 2.47%
2000-11-13 0 0.405 0.400 0.405 0.405 0.415 1,546,000 630,480 0.4078 0.405 0.400 0.405 0.405 0.415 1,546,000 0.4078 -4.71%
2000-11-10 0 0.425 0.425 0.430 0.425 0.430 1,180,000 504,050 0.4272 0.425 0.425 0.430 0.425 0.430 1,180,000 0.4272 0.00%
2000-11-09 0 0.425 0.425 0.430 0.425 0.440 1,690,000 732,300 0.4333 0.425 0.425 0.430 0.425 0.440 1,690,000 0.4333 -1.16%
2000-11-08 0 0.430 0.425 0.435 0.430 0.460 4,224,000 1,884,300 0.4461 0.430 0.425 0.435 0.430 0.460 4,224,000 0.4461 -2.27%
2000-11-07 0 0.440 0.435 0.440 0.430 0.450 6,972,000 3,070,270 0.4404 0.440 0.435 0.440 0.430 0.450 6,972,000 0.4404 -2.22%
2000-11-06 0 0.450 0.445 0.450 0.435 0.455 5,964,000 2,659,570 0.4459 0.450 0.445 0.450 0.435 0.455 5,964,000 0.4459 3.45%
2000-11-03 0 0.435 0.435 0.440 0.425 0.445 6,024,000 2,636,230 0.4376 0.435 0.435 0.440 0.425 0.445 6,024,000 0.4376 2.35%
2000-11-02 0 0.425 0.425 0.430 0.420 0.450 4,418,000 1,924,690 0.4356 0.425 0.425 0.430 0.420 0.450 4,418,000 0.4356 -6.59%
2000-11-01 0 0.455 0.445 0.455 0.420 0.455 10,150,000 4,480,760 0.4415 0.455 0.445 0.455 0.420 0.455 10,150,000 0.4415 5.81%
2000-10-31 0 0.430 0.415 0.430 0.410 0.440 10,656,000 4,559,270 0.4279 0.430 0.415 0.430 0.410 0.440 10,656,000 0.4279 2.38%
2000-10-30 0 0.420 0.415 0.420 0.395 0.420 5,606,000 2,264,210 0.4039 0.420 0.415 0.420 0.395 0.420 5,606,000 0.4039 6.33%
2000-10-27 0 0.395 0.390 0.395 0.390 0.415 8,372,000 3,352,140 0.4004 0.395 0.390 0.395 0.390 0.415 8,372,000 0.4004 0.00%
2000-10-26 0 0.395 0.390 0.395 0.350 0.395 4,818,000 1,840,940 0.3821 0.395 0.390 0.395 0.350 0.395 4,818,000 0.3821 6.76%
2000-10-25 0 0.370 0.365 0.370 0.360 0.370 2,306,000 848,440 0.3679 0.370 0.365 0.370 0.360 0.370 2,306,000 0.3679 2.78%
2000-10-24 0 0.360 0.355 0.360 0.355 0.370 1,694,000 617,930 0.3648 0.360 0.355 0.360 0.355 0.370 1,694,000 0.3648 -2.70%
2000-10-23 0 0.370 0.365 0.370 0.370 0.380 3,582,000 1,337,390 0.3734 0.370 0.365 0.370 0.370 0.380 3,582,000 0.3734 -2.63%
2000-10-20 0 0.380 0.375 0.385 0.370 0.385 3,610,000 1,353,560 0.3749 0.380 0.375 0.385 0.370 0.385 3,610,000 0.3749 8.57%
2000-10-19 0 0.350 0.350 0.365 0.345 0.360 3,436,000 1,209,450 0.3520 0.350 0.350 0.365 0.345 0.360 3,436,000 0.3520 -6.67%
2000-10-18 0 0.375 0.370 0.380 0.370 0.395 2,236,000 848,360 0.3794 0.375 0.370 0.380 0.370 0.395 2,236,000 0.3794 -3.85%
2000-10-17 0 0.390 0.385 0.390 0.380 0.400 1,120,000 437,550 0.3907 0.390 0.385 0.390 0.380 0.400 1,120,000 0.3907 0.00%
2000-10-16 0 0.390 0.390 0.400 0.390 0.430 4,350,000 1,778,460 0.4088 0.390 0.390 0.400 0.390 0.430 4,350,000 0.4088 -2.50%
2000-10-13 0 0.400 0.405 0.410 0.390 0.420 5,400,000 2,167,260 0.4013 0.400 0.405 0.410 0.390 0.420 5,400,000 0.4013 -6.98%
2000-10-12 0 0.430 0.420 0.430 0.405 0.430 2,438,000 1,011,090 0.4147 0.430 0.420 0.430 0.405 0.430 2,438,000 0.4147 3.61%
2000-10-11 0 0.415 0.415 0.430 0.415 0.450 2,948,000 1,285,510 0.4361 0.415 0.415 0.430 0.415 0.450 2,948,000 0.4361 -7.78%
2000-10-10 0 0.450 0.440 0.450 0.440 0.460 2,928,000 1,324,120 0.4522 0.450 0.440 0.450 0.440 0.460 2,928,000 0.4522 -3.23%
2000-10-09 0 0.465 0.465 0.470 0.460 0.480 2,814,000 1,322,700 0.4700 0.465 0.465 0.470 0.460 0.480 2,814,000 0.4700 -2.11%
2000-10-05 0 0.475 0.470 0.480 0.470 0.490 4,388,000 2,107,230 0.4802 0.475 0.470 0.480 0.470 0.490 4,388,000 0.4802 -1.04%
2000-10-04 0 0.480 0.475 0.480 0.475 0.510 6,943,000 3,420,960 0.4927 0.480 0.475 0.480 0.475 0.510 6,943,000 0.4927 -3.03%
2000-10-03 0 0.495 0.495 0.500 0.485 0.500 4,734,000 2,334,690 0.4932 0.495 0.495 0.500 0.485 0.500 4,734,000 0.4932 -1.00%
2000-09-29 0 0.500 0.500 0.510 0.480 0.510 11,000,000 5,412,460 0.4920 0.500 0.500 0.510 0.480 0.510 11,000,000 0.4920 3.09%
2000-09-28 0 0.485 0.480 0.485 0.480 0.495 2,780,000 1,352,210 0.4864 0.485 0.480 0.485 0.480 0.495 2,780,000 0.4864 0.00%
2000-09-27 0 0.485 0.485 0.490 0.475 0.495 3,078,000 1,497,170 0.4864 0.485 0.485 0.490 0.475 0.495 3,078,000 0.4864 -2.02%
2000-09-26 0 0.495 0.490 0.495 0.475 0.500 14,920,000 7,345,760 0.4923 0.495 0.490 0.495 0.475 0.500 14,920,000 0.4923 3.13%
2000-09-25 0 0.480 0.475 0.480 0.465 0.480 3,270,000 1,552,990 0.4749 0.480 0.475 0.480 0.465 0.480 3,270,000 0.4749 5.49%
2000-09-22 0 0.455 0.455 0.460 0.455 0.485 6,510,000 3,077,040 0.4727 0.455 0.455 0.460 0.455 0.485 6,510,000 0.4727 -5.21%
2000-09-21 0 0.480 0.475 0.480 0.470 0.500 4,960,000 2,411,530 0.4862 0.480 0.475 0.480 0.470 0.500 4,960,000 0.4862 -5.88%
2000-09-20 0 0.510 0.500 0.510 0.485 0.520 5,600,000 2,822,930 0.5041 0.510 0.500 0.510 0.485 0.520 5,600,000 0.5041 6.25%
2000-09-19 0 0.480 0.480 0.490 0.480 0.490 2,602,000 1,265,550 0.4864 0.480 0.480 0.490 0.480 0.490 2,602,000 0.4864 -2.04%
2000-09-18 0 0.490 0.490 0.495 0.490 0.510 3,448,000 1,716,240 0.4977 0.490 0.490 0.495 0.490 0.510 3,448,000 0.4977 -5.77%
2000-09-15 0 0.520 0.510 0.520 0.495 0.530 3,090,000 1,576,440 0.5102 0.520 0.510 0.520 0.495 0.530 3,090,000 0.5102 4.00%
2000-09-14 0 0.500 0.500 0.510 0.465 0.530 3,350,000 1,699,300 0.5073 0.500 0.500 0.510 0.465 0.530 3,350,000 0.5073 1.01%
2000-09-12 0 0.495 0.495 0.510 0.495 0.530 9,432,000 4,731,080 0.5016 0.495 0.495 0.510 0.495 0.530 9,432,000 0.5016 -6.60%
2000-09-11 0 0.530 0.530 0.540 0.530 0.560 6,110,000 3,334,240 0.5457 0.530 0.530 0.540 0.530 0.560 6,110,000 0.5457 -7.02%
2000-09-08 0 0.570 0.560 0.570 0.560 0.570 3,122,000 1,778,240 0.5696 0.570 0.560 0.570 0.560 0.570 3,122,000 0.5696 -1.72%
2000-09-07 0 0.580 0.580 0.590 0.580 0.600 4,388,000 2,595,540 0.5915 0.580 0.580 0.590 0.580 0.600 4,388,000 0.5915 -1.69%
2000-09-06 0 0.590 0.580 0.590 0.580 0.610 4,532,000 2,664,120 0.5878 0.590 0.580 0.590 0.580 0.610 4,532,000 0.5878 -1.67%
2000-09-05 0 0.600 0.600 0.610 0.600 0.610 3,614,000 2,178,860 0.6029 0.600 0.600 0.610 0.600 0.610 3,614,000 0.6029 -3.23%
2000-09-04 0 0.620 0.610 0.620 0.610 0.640 10,698,000 6,663,600 0.6229 0.620 0.610 0.620 0.610 0.640 10,698,000 0.6229 -1.59%
2000-09-01 0 0.630 0.620 0.630 0.580 0.630 19,900,000 12,037,040 0.6049 0.630 0.620 0.630 0.580 0.630 19,900,000 0.6049 6.78%
2000-08-31 0 0.590 0.580 0.590 0.560 0.590 5,532,000 3,159,440 0.5711 0.590 0.580 0.590 0.560 0.590 5,532,000 0.5711 5.36%
2000-08-30 0 0.560 0.550 0.560 0.550 0.570 4,238,000 2,377,280 0.5609 0.560 0.550 0.560 0.550 0.570 4,238,000 0.5609 0.00%
2000-08-29 0 0.560 0.550 0.560 0.550 0.570 3,212,000 1,804,460 0.5618 0.560 0.550 0.560 0.550 0.570 3,212,000 0.5618 0.00%
2000-08-28 0 0.560 0.560 0.570 0.560 0.580 4,406,000 2,499,240 0.5672 0.560 0.560 0.570 0.560 0.580 4,406,000 0.5672 0.00%
2000-08-25 0 0.560 0.560 0.570 0.540 0.570 6,252,000 3,473,820 0.5556 0.560 0.560 0.570 0.540 0.570 6,252,000 0.5556 1.82%
2000-08-24 0 0.550 0.550 0.560 0.540 0.580 8,454,000 4,792,960 0.5669 0.550 0.550 0.560 0.540 0.580 8,454,000 0.5669 -1.79%
2000-08-23 0 0.560 0.560 0.570 0.560 0.600 9,012,000 5,213,000 0.5785 0.560 0.560 0.570 0.560 0.600 9,012,000 0.5785 -6.67%
2000-08-22 0 0.600 0.590 0.600 0.570 0.610 13,300,000 7,847,960 0.5901 0.600 0.590 0.600 0.570 0.610 13,300,000 0.5901 1.69%
2000-08-21 0 0.590 0.590 0.600 0.590 0.620 12,532,000 7,583,320 0.6051 0.590 0.590 0.600 0.590 0.620 12,532,000 0.6051 -4.84%
2000-08-18 0 0.620 0.620 0.630 0.620 0.660 13,076,000 8,240,440 0.6302 0.620 0.620 0.630 0.620 0.660 13,076,000 0.6302 -4.62%
2000-08-17 0 0.650 0.640 0.650 0.630 0.660 20,906,000 13,582,800 0.6497 0.650 0.640 0.650 0.630 0.660 20,906,000 0.6497 1.56%
2000-08-16 0 0.640 0.630 0.640 0.620 0.670 25,272,000 16,405,760 0.6492 0.640 0.630 0.640 0.620 0.670 25,272,000 0.6492 0.00%
2000-08-15 0 0.640 0.640 0.650 0.630 0.670 13,720,000 8,850,000 0.6450 0.640 0.640 0.650 0.630 0.670 13,720,000 0.6450 -3.03%
2000-08-14 0 0.660 0.650 0.660 0.650 0.690 12,824,000 8,510,340 0.6636 0.660 0.650 0.660 0.650 0.690 12,824,000 0.6636 -2.94%
2000-08-11 0 0.680 0.670 0.680 0.660 0.700 15,846,000 10,726,580 0.6769 0.680 0.670 0.680 0.660 0.700 15,846,000 0.6769 0.00%
2000-08-10 0 0.680 0.680 0.690 0.680 0.710 18,810,000 13,023,840 0.6924 0.680 0.680 0.690 0.680 0.710 18,810,000 0.6924 0.00%
2000-08-09 0 0.680 0.670 0.680 0.660 0.730 28,796,000 19,765,860 0.6864 0.680 0.670 0.680 0.660 0.730 28,796,000 0.6864 -4.23%
2000-08-08 0 0.710 0.700 0.710 0.710 0.740 19,804,000 14,259,500 0.7200 0.710 0.700 0.710 0.710 0.740 19,804,000 0.7200 -4.05%
2000-08-07 0 0.740 0.740 0.750 0.690 0.750 50,326,000 36,592,660 0.7271 0.740 0.740 0.750 0.690 0.750 50,326,000 0.7271 5.71%
2000-08-04 0 0.700 0.690 0.700 0.690 0.720 27,830,000 19,459,140 0.6992 0.700 0.690 0.700 0.690 0.720 27,830,000 0.6992 -1.41%
2000-08-03 0 0.710 0.700 0.710 0.680 0.730 36,648,000 25,868,720 0.7059 0.710 0.700 0.710 0.680 0.730 36,648,000 0.7059 2.90%
2000-08-02 0 0.690 0.680 0.690 0.670 0.730 59,422,000 41,608,900 0.7002 0.690 0.680 0.690 0.670 0.730 59,422,000 0.7002 0.00%
2000-08-01 0 0.690 0.680 0.690 0.630 0.690 45,016,000 29,871,200 0.6636 0.690 0.680 0.690 0.630 0.690 45,016,000 0.6636 7.81%
2000-07-31 0 0.640 0.630 0.640 0.590 0.650 32,451,000 20,283,980 0.6251 0.640 0.630 0.640 0.590 0.650 32,451,000 0.6251 1.59%
2000-07-28 0 0.630 0.620 0.630 0.590 0.650 28,168,000 17,384,780 0.6172 0.630 0.620 0.630 0.590 0.650 28,168,000 0.6172 -3.08%
2000-07-27 0 0.650 0.640 0.650 0.620 0.680 40,044,000 26,254,980 0.6557 0.650 0.640 0.650 0.620 0.680 40,044,000 0.6557 0.00%
2000-07-26 0 0.650 0.650 0.660 0.590 0.680 65,186,000 42,357,400 0.6498 0.650 0.650 0.660 0.590 0.680 65,186,000 0.6498 10.17%
2000-07-25 0 0.590 0.580 0.590 0.580 0.650 27,352,000 16,715,400 0.6111 0.590 0.580 0.590 0.580 0.650 27,352,000 0.6111 -6.35%
2000-07-24 0 0.630 0.620 0.630 0.560 0.650 45,186,000 27,962,560 0.6188 0.630 0.620 0.630 0.560 0.650 45,186,000 0.6188 12.50%
2000-07-21 0 0.560 0.550 0.560 0.540 0.590 70,334,000 40,031,100 0.5692 0.560 0.550 0.560 0.540 0.590 70,334,000 0.5692 1.82%
2000-07-20 0 0.550 0.540 0.550 0.495 0.550 52,592,000 27,481,940 0.5225 0.550 0.540 0.550 0.495 0.550 52,592,000 0.5225 12.24%
2000-07-19 0 0.490 0.485 0.490 0.475 0.495 9,440,000 4,606,270 0.4880 0.490 0.485 0.490 0.475 0.495 9,440,000 0.4880 5.38%
2000-07-18 0 0.465 0.465 0.470 0.465 0.490 4,062,000 1,921,070 0.4729 0.465 0.465 0.470 0.465 0.490 4,062,000 0.4729 -4.12%
2000-07-17 0 0.485 0.480 0.485 0.480 0.520 14,048,000 6,977,550 0.4967 0.485 0.480 0.485 0.480 0.520 14,048,000 0.4967 -3.00%
2000-07-14 0 0.500 0.495 0.500 0.480 0.520 20,792,000 10,405,650 0.5005 0.500 0.495 0.500 0.480 0.520 20,792,000 0.5005 4.17%
2000-07-13 0 0.480 0.475 0.485 0.475 0.510 9,078,000 4,514,280 0.4973 0.480 0.475 0.485 0.475 0.510 9,078,000 0.4973 -4.00%
2000-07-12 0 0.500 0.495 0.500 0.475 0.500 13,604,000 6,672,530 0.4905 0.500 0.495 0.500 0.475 0.500 13,604,000 0.4905 5.26%
2000-07-11 0 0.475 0.470 0.475 0.450 0.475 6,374,000 2,945,380 0.4621 0.475 0.470 0.475 0.450 0.475 6,374,000 0.4621 3.26%
2000-07-10 0 0.460 0.455 0.460 0.450 0.460 1,502,000 686,130 0.4568 0.460 0.455 0.460 0.450 0.460 1,502,000 0.4568 1.10%
2000-07-07 0 0.455 0.450 0.455 0.450 0.470 1,976,000 906,240 0.4586 0.455 0.450 0.455 0.450 0.470 1,976,000 0.4586 -2.15%
2000-07-06 0 0.465 0.460 0.465 0.455 0.480 1,860,000 862,310 0.4636 0.465 0.460 0.465 0.455 0.480 1,860,000 0.4636 -1.06%
2000-07-05 0 0.470 0.470 0.480 0.470 0.490 2,434,000 1,166,120 0.4791 0.470 0.470 0.480 0.470 0.490 2,434,000 0.4791 -3.09%
2000-07-04 0 0.485 0.485 0.490 0.460 0.490 3,776,000 1,795,710 0.4756 0.485 0.485 0.490 0.460 0.490 3,776,000 0.4756 3.19%
2000-07-03 0 0.470 0.460 0.475 0.460 0.475 1,582,000 742,240 0.4692 0.470 0.460 0.475 0.460 0.475 1,582,000 0.4692 -1.05%
2000-06-30 0 0.475 0.465 0.475 0.460 0.480 1,470,000 690,550 0.4698 0.475 0.465 0.475 0.460 0.480 1,470,000 0.4698 0.00%
2000-06-29 0 0.475 0.475 0.480 0.475 0.495 1,810,000 875,450 0.4837 0.475 0.475 0.480 0.475 0.495 1,810,000 0.4837 -2.06%
2000-06-28 0 0.485 0.480 0.490 0.460 0.490 3,430,000 1,638,010 0.4776 0.485 0.480 0.490 0.460 0.490 3,430,000 0.4776 1.04%
2000-06-27 0 0.480 0.475 0.480 0.475 0.500 4,000,000 1,945,250 0.4863 0.480 0.475 0.480 0.475 0.500 4,000,000 0.4863 -2.04%
2000-06-26 0 0.490 0.490 0.495 0.490 0.500 3,352,000 1,656,750 0.4943 0.490 0.490 0.495 0.490 0.500 3,352,000 0.4943 1.03%
2000-06-23 0 0.485 0.485 0.490 0.485 0.510 7,308,000 3,651,130 0.4996 0.485 0.485 0.490 0.485 0.510 7,308,000 0.4996 -3.00%
2000-06-22 0 0.500 0.495 0.500 0.480 0.510 9,704,000 4,855,870 0.5004 0.500 0.495 0.500 0.480 0.510 9,704,000 0.5004 2.04%
2000-06-21 0 0.490 0.485 0.490 0.485 0.500 6,580,000 3,256,590 0.4949 0.490 0.485 0.490 0.485 0.500 6,580,000 0.4949 -2.00%
2000-06-20 0 0.500 0.495 0.500 0.490 0.550 17,569,000 8,931,220 0.5084 0.500 0.495 0.500 0.490 0.550 17,569,000 0.5084 -7.41%
2000-06-19 0 0.540 0.520 0.540 0.500 0.550 32,872,000 17,419,960 0.5299 0.540 0.520 0.540 0.500 0.550 32,872,000 0.5299 3.85%
2000-06-16 0 0.520 0.510 0.520 0.485 0.530 43,136,000 21,936,420 0.5085 0.520 0.510 0.520 0.485 0.530 43,136,000 0.5085 7.22%
2000-06-15 0 0.485 0.485 0.490 0.470 0.490 24,843,000 11,934,240 0.4804 0.485 0.485 0.490 0.470 0.490 24,843,000 0.4804 4.30%
2000-06-14 0 0.465 0.465 0.470 0.460 0.470 6,980,000 3,242,680 0.4646 0.465 0.465 0.470 0.460 0.470 6,980,000 0.4646 0.00%
2000-06-13 0 0.465 0.460 0.470 0.465 0.480 5,358,000 2,547,530 0.4755 0.465 0.460 0.470 0.465 0.480 5,358,000 0.4755 -2.11%
2000-06-12 0 0.475 0.465 0.475 0.465 0.485 4,598,000 2,187,800 0.4758 0.475 0.465 0.475 0.465 0.485 4,598,000 0.4758 -1.04%
2000-06-09 0 0.480 0.475 0.480 0.455 0.480 7,382,000 3,466,930 0.4696 0.480 0.475 0.480 0.455 0.480 7,382,000 0.4696 4.35%
2000-06-08 0 0.460 0.460 0.465 0.455 0.480 3,140,000 1,468,300 0.4676 0.460 0.460 0.465 0.455 0.480 3,140,000 0.4676 -6.12%
2000-06-07 0 0.490 0.480 0.490 0.455 0.490 6,840,000 3,243,430 0.4742 0.490 0.480 0.490 0.455 0.490 6,840,000 0.4742 6.52%
2000-06-05 0 0.460 0.460 0.470 0.455 0.500 15,144,000 7,260,130 0.4794 0.460 0.460 0.470 0.455 0.500 15,144,000 0.4794 -3.16%
2000-06-02 0 0.475 0.475 0.480 0.430 0.475 18,942,000 8,475,050 0.4474 0.475 0.475 0.480 0.430 0.475 18,942,000 0.4474 11.76%
2000-06-01 0 0.425 0.425 0.430 0.410 0.430 7,978,000 3,359,410 0.4211 0.425 0.425 0.430 0.410 0.430 7,978,000 0.4211 6.25%
2000-05-31 0 0.400 0.400 0.410 0.400 0.425 9,018,000 3,708,170 0.4112 0.400 0.400 0.410 0.400 0.425 9,018,000 0.4112 0.00%
2000-05-30 0 0.400 0.395 0.400 0.400 0.430 3,516,000 1,446,640 0.4114 0.400 0.395 0.400 0.400 0.430 3,516,000 0.4114 -5.88%
2000-05-29 0 0.425 0.425 0.430 0.410 0.435 3,774,000 1,579,670 0.4186 0.425 0.425 0.430 0.410 0.435 3,774,000 0.4186 -1.16%
2000-05-26 0 0.430 0.425 0.435 0.425 0.450 4,346,000 1,902,580 0.4378 0.430 0.425 0.435 0.425 0.450 4,346,000 0.4378 -5.49%
2000-05-25 0 0.455 0.450 0.455 0.455 0.500 6,594,000 3,193,390 0.4843 0.455 0.450 0.455 0.455 0.500 6,594,000 0.4843 -6.19%
2000-05-24 0 0.485 0.480 0.490 0.475 0.510 7,094,000 3,482,190 0.4909 0.485 0.480 0.490 0.475 0.510 7,094,000 0.4909 0.00%
2000-05-23 0 0.485 0.480 0.490 0.480 0.520 5,970,000 2,954,790 0.4949 0.485 0.480 0.490 0.480 0.520 5,970,000 0.4949 -4.90%
2000-05-22 0 0.510 0.510 0.520 0.510 0.550 8,262,000 4,353,680 0.5270 0.510 0.510 0.520 0.510 0.550 8,262,000 0.5270 -7.27%
2000-05-19 0 0.550 0.550 0.560 0.540 0.580 13,320,000 7,546,960 0.5666 0.550 0.550 0.560 0.540 0.580 13,320,000 0.5666 -1.79%
2000-05-18 0 0.560 0.550 0.560 0.540 0.570 10,768,000 5,922,060 0.5500 0.560 0.550 0.560 0.540 0.570 10,768,000 0.5500 0.00%
2000-05-17 0 0.560 0.560 0.570 0.560 0.610 23,834,000 13,998,540 0.5873 0.560 0.560 0.570 0.560 0.610 23,834,000 0.5873 -6.67%
2000-05-16 0 0.600 0.590 0.600 0.580 0.630 51,982,000 31,257,720 0.6013 0.600 0.590 0.600 0.580 0.630 51,982,000 0.6013 1.69%
2000-05-15 0 0.590 0.570 0.590 0.550 0.610 53,996,000 31,516,740 0.5837 0.590 0.570 0.590 0.550 0.610 53,996,000 0.5837 7.16%
2000-05-12 0 0.560 0.550 0.560 0.530 0.570 43,094,000 23,733,520 0.5507 0.551 0.541 0.551 0.521 0.560 43,831,305 0.5415 5.66%
2000-05-10 0 0.530 0.520 0.530 0.510 0.540 3,174,000 1,676,840 0.5283 0.521 0.511 0.521 0.501 0.531 3,228,305 0.5194 3.92%
2000-05-09 0 0.510 0.510 0.520 0.510 0.540 1,542,000 791,340 0.5132 0.501 0.501 0.511 0.501 0.531 1,568,382 0.5046 -1.92%
2000-05-08 0 0.520 0.520 0.530 0.520 0.570 3,370,000 1,797,560 0.5334 0.511 0.511 0.521 0.511 0.560 3,427,658 0.5244 -8.77%
2000-05-05 0 0.570 0.560 0.570 0.560 0.580 7,194,000 4,082,380 0.5675 0.560 0.551 0.560 0.551 0.570 7,317,084 0.5579 1.79%
2000-05-04 0 0.560 0.550 0.560 0.530 0.580 6,878,000 3,834,740 0.5575 0.551 0.541 0.551 0.521 0.570 6,995,677 0.5482 5.66%
2000-05-03 0 0.530 0.530 0.540 0.530 0.570 8,224,200 4,502,458 0.5475 0.521 0.521 0.531 0.521 0.560 8,364,910 0.5383 -1.85%
2000-05-02 0 0.540 0.540 0.550 0.495 0.570 15,440,000 8,410,180 0.5447 0.531 0.531 0.541 0.487 0.560 15,704,167 0.5355 5.88%
2000-04-28 0 0.510 0.510 0.520 0.500 0.560 6,136,000 3,223,580 0.5254 0.501 0.501 0.511 0.492 0.551 6,240,982 0.5165 -5.56%
2000-04-27 0 0.540 0.540 0.550 0.530 0.590 5,900,000 3,297,640 0.5589 0.531 0.531 0.541 0.521 0.580 6,000,944 0.5495 -5.26%
2000-04-26 0 0.570 0.570 0.580 0.550 0.640 32,400,000 19,630,960 0.6059 0.560 0.560 0.570 0.541 0.629 32,954,339 0.5957 -1.72%
2000-04-25 0 0.580 0.570 0.580 0.520 0.590 14,761,000 8,389,970 0.5684 0.570 0.560 0.570 0.511 0.580 15,013,549 0.5588 9.43%
2000-04-20 0 0.530 0.530 0.550 0.510 0.570 11,824,000 6,462,680 0.5466 0.521 0.521 0.541 0.501 0.560 12,026,300 0.5374 -1.85%
2000-04-19 0 0.540 0.530 0.540 0.520 0.610 26,400,000 15,105,200 0.5722 0.531 0.521 0.531 0.511 0.600 26,851,684 0.5625 -6.90%
2000-04-18 0 0.580 0.560 0.570 0.480 0.600 45,506,000 25,783,160 0.5666 0.570 0.551 0.560 0.472 0.590 46,284,573 0.5571 22.11%
2000-04-17 0 0.475 0.465 0.470 0.455 0.520 10,306,000 4,963,260 0.4816 0.467 0.457 0.462 0.447 0.511 10,482,328 0.4735 -8.65%
2000-04-14 0 0.520 0.510 0.520 0.430 0.520 8,842,000 4,297,780 0.4861 0.511 0.501 0.511 0.423 0.511 8,993,280 0.4779 15.56%
2000-04-13 0 0.450 0.450 0.455 0.430 0.455 2,124,000 950,510 0.4475 0.442 0.442 0.447 0.423 0.447 2,160,340 0.4400 1.12%
2000-04-12 0 0.445 0.445 0.450 0.440 0.460 2,578,000 1,156,160 0.4485 0.438 0.438 0.442 0.433 0.452 2,622,108 0.4409 1.14%
2000-04-11 0 0.440 0.440 0.450 0.435 0.455 1,520,000 676,500 0.4451 0.433 0.433 0.442 0.428 0.447 1,546,006 0.4376 0.00%
2000-04-10 0 0.440 0.430 0.440 0.420 0.460 1,660,000 733,550 0.4419 0.433 0.423 0.433 0.413 0.452 1,688,401 0.4345 1.15%
2000-04-07 0 0.435 0.430 0.445 0.430 0.440 1,276,872 552,909 0.4330 0.428 0.423 0.438 0.423 0.433 1,298,718 0.4257 -1.14%
2000-04-06 0 0.440 0.435 0.440 0.420 0.445 1,769,000 764,850 0.4324 0.433 0.428 0.433 0.413 0.438 1,799,266 0.4251 2.33%
2000-04-05 0 0.430 0.415 0.430 0.410 0.435 964,000 411,780 0.4272 0.423 0.408 0.423 0.403 0.428 980,493 0.4200 -3.37%
2000-04-03 0 0.445 0.445 0.455 0.445 0.455 2,968,000 1,338,660 0.4510 0.438 0.438 0.447 0.438 0.447 3,018,780 0.4434 -4.30%
2000-03-31 0 0.465 0.460 0.465 0.455 0.470 1,744,000 808,050 0.4633 0.457 0.452 0.457 0.447 0.462 1,773,838 0.4555 2.20%
2000-03-30 0 0.455 0.455 0.465 0.455 0.470 2,630,000 1,218,500 0.4633 0.447 0.447 0.457 0.447 0.462 2,674,997 0.4555 0.00%
2000-03-29 0 0.455 0.455 0.460 0.450 0.475 6,634,000 3,071,550 0.4630 0.447 0.447 0.452 0.442 0.467 6,747,503 0.4552 0.00%
2000-03-28 0 0.455 0.450 0.455 0.420 0.455 4,812,000 2,124,760 0.4416 0.447 0.442 0.447 0.413 0.447 4,894,330 0.4341 7.06%
2000-03-27 0 0.425 0.425 0.430 0.425 0.435 2,120,000 912,480 0.4304 0.418 0.418 0.423 0.418 0.428 2,156,272 0.4232 -1.16%
2000-03-24 0 0.430 0.425 0.440 0.420 0.440 2,460,000 1,057,260 0.4298 0.423 0.418 0.433 0.413 0.433 2,502,089 0.4226 0.00%
2000-03-23 0 0.430 0.435 0.440 0.430 0.450 1,560,000 684,380 0.4387 0.423 0.428 0.433 0.423 0.442 1,586,690 0.4313 -1.15%
2000-03-22 0 0.435 0.430 0.435 0.420 0.450 2,460,000 1,068,450 0.4343 0.428 0.423 0.428 0.413 0.442 2,502,089 0.4270 2.35%
2000-03-21 0 0.425 0.425 0.435 0.415 0.470 3,340,000 1,440,300 0.4312 0.418 0.418 0.428 0.408 0.462 3,397,145 0.4240 -5.56%
2000-03-20 0 0.450 0.445 0.470 0.445 0.490 4,198,000 1,942,630 0.4628 0.442 0.438 0.462 0.438 0.482 4,269,825 0.4550 -8.16%
2000-03-17 0 0.490 0.490 0.500 0.460 0.500 2,127,500 1,034,045 0.4860 0.482 0.482 0.492 0.452 0.492 2,163,900 0.4779 4.26%
2000-03-16 0 0.470 0.465 0.470 0.465 0.490 2,178,000 1,041,110 0.4780 0.462 0.457 0.462 0.457 0.482 2,215,264 0.4700 -4.08%
2000-03-15 0 0.490 0.490 0.510 0.490 0.540 4,100,000 2,100,820 0.5124 0.482 0.482 0.501 0.482 0.531 4,170,148 0.5038 -3.92%
2000-03-14 0 0.510 0.520 0.530 0.495 0.570 16,758,000 9,054,780 0.5403 0.501 0.511 0.521 0.487 0.560 17,044,716 0.5312 5.15%
2000-03-13 0 0.485 0.485 0.490 0.470 0.500 2,854,000 1,397,340 0.4896 0.477 0.477 0.482 0.462 0.492 2,902,830 0.4814 3.19%
2000-03-10 0 0.470 0.470 0.480 0.460 0.500 1,294,000 627,880 0.4852 0.462 0.462 0.472 0.452 0.492 1,316,139 0.4771 -2.08%
2000-03-09 0 0.480 0.480 0.490 0.480 0.500 1,520,128 743,309 0.4890 0.472 0.472 0.482 0.472 0.492 1,546,136 0.4808 -4.00%
2000-03-08 0 0.500 0.500 0.510 0.500 0.520 2,496,000 1,269,040 0.5084 0.492 0.492 0.501 0.492 0.511 2,538,705 0.4999 -1.96%
2000-03-07 0 0.510 0.510 0.520 0.500 0.520 3,714,000 1,897,080 0.5108 0.501 0.501 0.511 0.492 0.511 3,777,544 0.5022 4.08%
2000-03-06 0 0.490 0.490 0.495 0.490 0.520 3,528,000 1,770,830 0.5019 0.482 0.482 0.487 0.482 0.511 3,588,361 0.4935 2.08%
2000-03-03 0 0.480 0.475 0.480 0.460 0.500 1,522,000 727,860 0.4782 0.472 0.467 0.472 0.452 0.492 1,548,040 0.4702 2.13%
2000-03-02 0 0.470 0.470 0.475 0.460 0.500 1,630,000 782,050 0.4798 0.462 0.462 0.467 0.452 0.492 1,657,888 0.4717 0.00%
2000-03-01 0 0.470 0.470 0.475 0.460 0.480 1,542,000 728,146 0.4722 0.462 0.462 0.467 0.452 0.472 1,568,382 0.4643 0.00%
2000-02-29 0 0.470 0.470 0.480 0.460 0.490 764,000 363,320 0.4755 0.462 0.462 0.472 0.452 0.482 777,071 0.4676 2.17%
2000-02-28 0 0.460 0.460 0.470 0.450 0.470 620,000 287,500 0.4637 0.452 0.452 0.462 0.442 0.462 630,608 0.4559 -6.12%
2000-02-25 0 0.490 0.485 0.500 0.480 0.500 2,140,000 1,052,350 0.4918 0.482 0.477 0.492 0.472 0.492 2,176,614 0.4835 -3.92%
2000-02-24 0 0.510 0.500 0.520 0.500 0.530 2,066,000 1,061,200 0.5136 0.501 0.492 0.511 0.492 0.521 2,101,348 0.5050 0.00%
2000-02-23 0 0.510 0.510 0.520 0.510 0.530 2,100,000 1,091,040 0.5195 0.501 0.501 0.511 0.501 0.521 2,135,929 0.5108 -1.92%
2000-02-22 0 0.520 0.520 0.530 0.500 0.540 2,598,000 1,338,040 0.5150 0.511 0.511 0.521 0.492 0.531 2,642,450 0.5064 -3.70%
2000-02-21 0 0.540 0.540 0.560 0.520 0.600 4,578,000 2,569,840 0.5613 0.531 0.531 0.551 0.511 0.590 4,656,326 0.5519 -5.26%
2000-02-18 0 0.570 0.570 0.580 0.530 0.630 13,128,000 7,725,080 0.5884 0.560 0.560 0.570 0.521 0.619 13,352,610 0.5785 7.55%
2000-02-17 0 0.530 0.530 0.540 0.520 0.540 4,622,000 2,440,720 0.5281 0.521 0.521 0.531 0.511 0.531 4,701,079 0.5192 0.00%
2000-02-16 0 0.530 0.530 0.540 0.510 0.540 4,596,000 2,426,140 0.5279 0.521 0.521 0.531 0.501 0.531 4,674,634 0.5190 6.00%
2000-02-15 0 0.500 0.500 0.510 0.500 0.550 2,642,000 1,388,540 0.5256 0.492 0.492 0.501 0.492 0.541 2,687,203 0.5167 0.00%
2000-02-14 0 0.500 - 0.500 0.500 0.520 4,080,000 2,097,900 0.5142 0.492 - 0.492 0.492 0.511 4,149,806 0.5055 -7.41%
2000-02-11 0 0.540 0.520 0.550 0.510 0.540 5,564,000 2,917,500 0.5244 0.531 0.511 0.541 0.501 0.531 5,659,196 0.5155 5.88%
2000-02-10 0 0.510 0.510 0.520 0.510 0.570 8,076,000 4,292,120 0.5315 0.501 0.501 0.511 0.501 0.560 8,214,174 0.5225 -10.53%
2000-02-09 0 0.570 0.560 0.570 0.560 0.580 2,656,000 1,510,380 0.5687 0.560 0.551 0.560 0.551 0.570 2,701,442 0.5591 0.00%
2000-02-08 0 0.570 0.570 0.580 0.570 0.610 2,184,000 1,287,840 0.5897 0.560 0.560 0.570 0.560 0.600 2,221,367 0.5798 -3.39%
2000-02-03 0 0.590 0.590 0.600 0.560 0.610 4,650,000 2,748,680 0.5911 0.580 0.580 0.590 0.551 0.600 4,729,558 0.5812 5.36%
2000-02-02 0 0.560 0.560 0.570 0.560 0.580 3,274,000 1,848,500 0.5646 0.551 0.551 0.560 0.551 0.570 3,330,016 0.5551 -3.45%
2000-02-01 0 0.580 0.570 0.580 0.570 0.590 2,002,000 1,164,660 0.5817 0.570 0.560 0.570 0.560 0.580 2,036,253 0.5720 0.00%
2000-01-31 0 0.580 0.560 0.580 0.560 0.600 3,808,000 2,210,280 0.5804 0.570 0.551 0.570 0.551 0.590 3,873,152 0.5707 0.00%
2000-01-28 0 0.580 0.580 0.590 0.580 0.600 3,700,000 2,177,120 0.5884 0.570 0.570 0.580 0.570 0.590 3,763,304 0.5785 0.00%
2000-01-27 0 0.580 0.580 0.610 0.580 0.610 4,774,000 2,847,480 0.5965 0.570 0.570 0.600 0.570 0.600 4,855,679 0.5864 -4.92%
2000-01-26 0 0.610 0.610 0.620 0.610 0.630 3,422,000 2,124,200 0.6207 0.600 0.600 0.610 0.600 0.619 3,480,548 0.6103 0.00%
2000-01-25 0 0.610 0.610 0.620 0.610 0.630 1,898,000 1,170,180 0.6165 0.600 0.600 0.610 0.600 0.619 1,930,473 0.6062 0.00%
2000-01-24 0 0.610 0.610 0.620 0.600 0.620 1,528,000 938,740 0.6144 0.600 0.600 0.610 0.590 0.610 1,554,143 0.6040 -1.61%
2000-01-21 0 0.620 0.620 0.630 0.600 0.620 1,252,000 764,620 0.6107 0.610 0.610 0.619 0.590 0.610 1,273,421 0.6004 3.33%
2000-01-20 0 0.600 0.610 0.620 0.600 0.640 2,260,000 1,392,200 0.6160 0.590 0.600 0.610 0.590 0.629 2,298,667 0.6057 -3.23%
2000-01-19 0 0.620 0.620 0.640 0.620 0.640 2,914,000 1,837,700 0.6306 0.610 0.610 0.629 0.610 0.629 2,963,856 0.6200 1.64%
2000-01-18 0 0.610 0.610 0.620 0.600 0.620 1,380,000 846,620 0.6135 0.600 0.600 0.610 0.590 0.610 1,403,611 0.6032 -1.61%
2000-01-17 0 0.620 0.600 0.620 0.610 0.650 1,530,350 955,003 0.6240 0.610 0.590 0.610 0.600 0.639 1,556,533 0.6135 0.00%
2000-01-14 0 0.620 0.620 0.630 0.610 0.640 1,269,000 800,350 0.6307 0.610 0.610 0.619 0.600 0.629 1,290,712 0.6201 -1.59%
2000-01-13 0 0.630 0.620 0.630 0.630 0.670 1,506,000 962,340 0.6390 0.619 0.610 0.619 0.619 0.659 1,531,767 0.6283 -1.56%
2000-01-12 0 0.640 0.640 0.650 0.640 0.660 1,804,000 1,170,140 0.6486 0.629 0.629 0.639 0.629 0.649 1,834,865 0.6377 -4.48%
2000-01-11 0 0.670 0.660 0.670 0.640 0.710 6,064,000 4,014,680 0.6621 0.659 0.649 0.659 0.629 0.698 6,167,750 0.6509 -2.90%
2000-01-10 0 0.690 0.680 0.690 0.670 0.720 19,312,000 13,392,600 0.6935 0.678 0.669 0.678 0.659 0.708 19,642,413 0.6818 4.55%
2000-01-07 0 0.660 0.650 0.660 0.610 0.690 15,716,000 10,253,140 0.6524 0.649 0.639 0.649 0.600 0.678 15,984,889 0.6414 8.20%
2000-01-06 0 0.610 0.580 0.610 0.570 0.630 5,442,000 3,284,300 0.6035 0.600 0.570 0.600 0.560 0.619 5,535,108 0.5934 1.67%
2000-01-05 0 0.600 0.590 0.600 0.580 0.620 5,376,000 3,220,480 0.5990 0.590 0.580 0.590 0.570 0.610 5,467,979 0.5890 -6.25%
2000-01-04 0 0.640 0.640 0.650 0.590 0.680 8,872,000 5,722,240 0.6450 0.629 0.629 0.639 0.580 0.669 9,023,793 0.6341 6.67%
2000-01-03 0 0.600 0.600 0.610 0.590 0.620 3,282,000 1,987,020 0.6054 0.590 0.590 0.600 0.580 0.610 3,338,152 0.5952 1.69%
1999-12-30 0 0.590 0.590 0.600 0.570 0.610 2,154,000 1,285,220 0.5967 0.580 0.580 0.590 0.560 0.600 2,190,853 0.5866 -1.67%
1999-12-29 0 0.600 0.590 0.610 0.590 0.650 4,424,000 2,737,580 0.6188 0.590 0.580 0.600 0.580 0.639 4,499,691 0.6084 -3.23%
1999-12-28 0 0.620 0.620 0.630 0.560 0.630 6,228,000 3,750,140 0.6021 0.610 0.610 0.619 0.551 0.619 6,334,556 0.5920 5.08%
1999-12-24 0 0.590 0.590 0.600 0.590 0.630 2,750,000 1,648,240 0.5994 0.580 0.580 0.590 0.580 0.619 2,797,050 0.5893 -3.28%
1999-12-23 0 0.610 0.610 0.620 0.610 0.640 2,940,000 1,818,100 0.6184 0.600 0.600 0.610 0.600 0.629 2,990,301 0.6080 -1.61%
1999-12-22 0 0.620 0.620 0.630 0.610 0.650 4,000,000 2,504,120 0.6260 0.610 0.610 0.619 0.600 0.639 4,068,437 0.6155 -3.12%
1999-12-21 0 0.640 0.630 0.640 0.630 0.660 2,126,000 1,369,140 0.6440 0.629 0.619 0.629 0.619 0.649 2,162,374 0.6332 -1.54%
1999-12-20 0 0.650 0.650 0.660 0.650 0.680 4,198,000 2,774,880 0.6610 0.639 0.639 0.649 0.639 0.669 4,269,825 0.6499 -4.41%
1999-12-17 0 0.680 0.670 0.680 0.670 0.720 4,880,000 3,370,100 0.6906 0.669 0.659 0.669 0.659 0.708 4,963,493 0.6790 -2.86%
1999-12-16 0 0.700 0.700 0.710 0.680 0.720 11,834,000 8,358,200 0.7063 0.688 0.688 0.698 0.669 0.708 12,036,471 0.6944 1.45%
1999-12-15 0 0.690 0.680 0.700 0.670 0.700 3,974,000 2,694,380 0.6780 0.678 0.669 0.688 0.659 0.688 4,041,992 0.6666 1.47%
1999-12-14 0 0.680 0.680 0.700 0.680 0.730 8,796,000 6,171,780 0.7017 0.669 0.669 0.688 0.669 0.718 8,946,493 0.6899 -4.23%
1999-12-13 0 0.710 0.700 0.710 0.680 0.710 10,760,000 7,538,340 0.7006 0.698 0.688 0.698 0.669 0.698 10,944,095 0.6888 4.41%
1999-12-10 0 0.680 0.670 0.680 0.670 0.700 3,632,000 2,477,100 0.6820 0.669 0.659 0.669 0.659 0.688 3,694,141 0.6705 -1.45%
1999-12-09 0 0.690 0.680 0.690 0.670 0.710 2,758,000 1,898,500 0.6884 0.678 0.669 0.678 0.659 0.698 2,805,187 0.6768 0.00%
1999-12-08 0 0.690 0.690 0.700 0.680 0.710 2,986,000 2,082,020 0.6973 0.678 0.678 0.688 0.669 0.698 3,037,088 0.6855 1.47%
1999-12-07 0 0.680 0.670 0.680 0.670 0.720 3,680,000 2,545,760 0.6918 0.669 0.659 0.669 0.659 0.708 3,742,962 0.6801 -1.45%
1999-12-06 0 0.690 0.690 0.700 0.670 0.720 3,570,000 2,478,160 0.6942 0.678 0.678 0.688 0.659 0.708 3,631,080 0.6825 2.99%
1999-12-03 0 0.670 0.670 0.680 0.670 0.720 4,119,800 2,875,490 0.6980 0.659 0.659 0.669 0.659 0.708 4,190,287 0.6862 -5.63%
1999-12-02 0 0.710 0.700 0.710 0.700 0.730 7,938,000 5,658,920 0.7129 0.698 0.688 0.698 0.688 0.718 8,073,813 0.7009 1.43%
1999-12-01 0 0.700 0.700 0.710 0.680 0.720 13,612,000 9,566,140 0.7028 0.688 0.688 0.698 0.669 0.708 13,844,891 0.6910 0.00%
1999-11-30 0 0.700 0.690 0.700 0.600 0.700 12,645,000 8,203,660 0.6488 0.688 0.678 0.688 0.590 0.688 12,861,346 0.6379 14.75%
1999-11-29 0 0.610 0.600 0.610 0.590 0.620 4,010,000 2,429,200 0.6058 0.600 0.590 0.600 0.580 0.610 4,078,608 0.5956 1.67%
1999-11-26 0 0.600 0.600 0.610 0.590 0.630 5,244,000 3,209,620 0.6121 0.590 0.590 0.600 0.580 0.619 5,333,721 0.6018 0.00%
1999-11-25 0 0.600 0.600 0.610 0.590 0.650 5,462,000 3,403,540 0.6231 0.590 0.590 0.600 0.580 0.639 5,555,451 0.6126 -4.76%
1999-11-24 0 0.630 0.630 0.650 0.630 0.690 6,026,000 3,988,980 0.6620 0.619 0.619 0.639 0.619 0.678 6,129,100 0.6508 -5.97%
1999-11-23 0 0.670 0.670 0.680 0.660 0.720 4,710,000 3,226,840 0.6851 0.659 0.659 0.669 0.649 0.708 4,790,584 0.6736 -4.29%
1999-11-22 0 0.700 0.700 0.720 0.700 0.740 7,726,000 5,587,620 0.7232 0.688 0.688 0.708 0.688 0.728 7,858,186 0.7111 -2.78%
1999-11-19 0 0.720 0.720 0.730 0.720 0.770 5,950,000 4,415,060 0.7420 0.708 0.708 0.718 0.708 0.757 6,051,800 0.7295 -2.70%
1999-11-18 0 0.740 0.740 0.750 0.730 0.770 5,792,000 4,360,080 0.7528 0.728 0.728 0.737 0.718 0.757 5,891,097 0.7401 -1.33%
1999-11-17 0 0.750 0.740 0.750 0.740 0.810 12,484,000 9,624,620 0.7710 0.737 0.728 0.737 0.728 0.796 12,697,592 0.7580 -6.25%
1999-11-16 0 0.800 0.790 0.800 0.780 0.890 27,408,200 23,056,130 0.8412 0.787 0.777 0.787 0.767 0.875 27,877,133 0.8271 -10.11%
1999-11-15 0 0.890 0.880 0.890 0.800 0.890 18,212,000 15,486,780 0.8504 0.875 0.865 0.875 0.787 0.875 18,523,593 0.8361 9.88%
1999-11-12 0 0.810 0.800 0.810 0.790 0.810 8,350,000 6,700,960 0.8025 0.796 0.787 0.796 0.777 0.796 8,492,862 0.7890 0.00%
1999-11-11 0 0.810 0.800 0.820 0.790 0.850 14,718,000 12,222,460 0.8304 0.796 0.787 0.806 0.777 0.836 14,969,814 0.8165 -3.57%
1999-11-10 0 0.840 0.840 0.850 0.780 0.850 24,926,000 20,534,420 0.8238 0.826 0.826 0.836 0.767 0.836 25,352,465 0.8100 7.69%
1999-11-09 0 0.780 0.770 0.780 0.760 0.780 2,188,000 1,690,260 0.7725 0.767 0.757 0.767 0.747 0.767 2,225,435 0.7595 4.00%
1999-11-08 0 0.750 0.750 0.770 0.750 0.810 4,088,000 3,215,120 0.7865 0.737 0.737 0.757 0.737 0.796 4,157,943 0.7732 -3.85%
1999-11-05 0 0.780 0.770 0.780 0.770 0.810 7,796,000 6,176,280 0.7922 0.767 0.757 0.767 0.757 0.796 7,929,384 0.7789 -1.27%
1999-11-04 0 0.790 0.790 0.800 0.750 0.790 13,678,000 10,623,080 0.7767 0.777 0.777 0.787 0.737 0.777 13,912,020 0.7636 6.76%
1999-11-03 0 0.740 0.730 0.740 0.730 0.770 3,268,000 2,444,820 0.7481 0.728 0.718 0.728 0.718 0.757 3,323,913 0.7355 0.00%
1999-11-02 0 0.740 0.740 0.750 0.740 0.790 5,014,000 3,832,994 0.7645 0.728 0.728 0.737 0.728 0.777 5,099,786 0.7516 -3.90%
1999-11-01 0 0.770 0.760 0.770 0.770 0.800 3,826,000 2,993,280 0.7824 0.757 0.747 0.757 0.757 0.787 3,891,460 0.7692 -1.28%
1999-10-29 0 0.780 0.780 0.790 0.760 0.780 5,460,000 4,205,020 0.7702 0.767 0.767 0.777 0.747 0.767 5,553,416 0.7572 2.63%
1999-10-28 0 0.760 0.750 0.760 0.760 0.790 3,950,000 3,071,800 0.7777 0.747 0.737 0.747 0.747 0.777 4,017,581 0.7646 -1.30%
1999-10-27 0 0.770 0.770 0.780 0.770 0.790 4,548,000 3,568,680 0.7847 0.757 0.757 0.767 0.757 0.777 4,625,813 0.7715 -1.28%
1999-10-26 0 0.780 0.770 0.780 0.760 0.820 4,716,000 3,725,280 0.7899 0.767 0.757 0.767 0.747 0.806 4,796,687 0.7766 -3.70%
1999-10-25 0 0.810 0.800 0.810 0.790 0.840 10,038,000 8,180,860 0.8150 0.796 0.787 0.796 0.777 0.826 10,209,742 0.8013 0.00%
1999-10-22 0 0.810 0.800 0.810 0.770 0.820 12,326,000 9,879,280 0.8015 0.796 0.787 0.796 0.757 0.806 12,536,888 0.7880 5.19%
1999-10-21 0 0.770 0.760 0.770 0.750 0.800 9,990,000 7,755,300 0.7763 0.757 0.747 0.757 0.737 0.787 10,160,921 0.7632 2.67%
1999-10-20 0 0.750 0.750 0.760 0.750 0.780 8,318,000 6,349,020 0.7633 0.737 0.737 0.747 0.737 0.767 8,460,315 0.7504 0.00%
1999-10-19 0 0.750 0.730 0.750 0.690 0.760 8,310,000 6,025,140 0.7250 0.737 0.718 0.737 0.678 0.747 8,452,178 0.7129 -1.32%
1999-10-15 0 0.760 0.750 0.760 0.740 0.800 11,748,000 8,981,360 0.7645 0.747 0.737 0.747 0.728 0.787 11,948,999 0.7516 -7.32%
1999-10-14 0 0.820 0.830 0.840 0.730 0.830 10,644,000 8,185,440 0.7690 0.806 0.816 0.826 0.718 0.816 10,826,111 0.7561 13.89%
1999-10-13 0 0.720 0.720 0.740 0.710 0.770 7,426,000 5,450,700 0.7340 0.708 0.708 0.728 0.698 0.757 7,553,053 0.7217 -5.26%
1999-10-12 0 0.760 0.760 0.770 0.760 0.800 5,204,000 4,043,100 0.7769 0.747 0.747 0.757 0.747 0.787 5,293,036 0.7639 -5.00%
1999-10-11 0 0.800 0.800 0.810 0.800 0.850 5,484,000 4,456,460 0.8126 0.787 0.787 0.796 0.787 0.836 5,577,827 0.7990 -4.76%
1999-10-08 0 0.840 0.830 0.840 0.830 0.860 13,144,000 11,101,680 0.8446 0.826 0.816 0.826 0.816 0.846 13,368,884 0.8304 0.00%
1999-10-07 0 0.840 0.830 0.840 0.820 0.860 24,776,000 20,730,480 0.8367 0.826 0.816 0.826 0.806 0.846 25,199,898 0.8226 2.44%
1999-10-06 0 0.820 0.810 0.820 0.820 0.870 11,016,000 9,306,000 0.8448 0.806 0.796 0.806 0.806 0.855 11,204,475 0.8306 -1.20%
1999-10-05 0 0.830 0.820 0.830 0.800 0.870 3,478,000 2,910,700 0.8369 0.816 0.806 0.816 0.787 0.855 3,537,506 0.8228 -1.19%
1999-10-04 0 0.840 0.840 0.850 0.840 0.900 3,456,000 2,985,960 0.8640 0.826 0.826 0.836 0.826 0.885 3,515,129 0.8495 -5.62%
1999-09-30 0 0.890 0.880 0.900 0.880 0.930 5,054,000 4,566,800 0.9036 0.875 0.865 0.885 0.865 0.914 5,140,470 0.8884 -3.26%
1999-09-29 0 0.920 0.910 0.920 0.900 0.950 6,292,000 5,843,860 0.9288 0.905 0.895 0.905 0.885 0.934 6,399,651 0.9132 1.10%
1999-09-28 0 0.910 0.900 0.910 0.890 0.940 6,212,000 5,672,360 0.9131 0.895 0.885 0.895 0.875 0.924 6,318,283 0.8978 1.11%
1999-09-27 0 0.900 0.890 0.900 0.880 0.950 4,996,000 4,565,340 0.9138 0.885 0.875 0.885 0.865 0.934 5,081,478 0.8984 -3.23%
1999-09-24 0 0.930 0.920 0.930 0.910 0.970 6,790,000 6,367,400 0.9378 0.914 0.905 0.914 0.895 0.954 6,906,172 0.9220 0.00%
1999-09-23 0 0.930 0.930 0.940 0.930 0.970 5,004,000 4,764,980 0.9522 0.914 0.914 0.924 0.914 0.954 5,089,615 0.9362 -1.06%
1999-09-22 0 0.940 0.930 0.940 0.930 0.970 8,390,000 7,997,700 0.9532 0.924 0.914 0.924 0.914 0.954 8,533,546 0.9372 -3.09%
1999-09-21 0 0.970 0.960 0.970 0.940 1.020 15,532,000 15,327,660 0.9868 0.954 0.944 0.954 0.924 1.003 15,797,741 0.9702 1.04%
1999-09-20 0 0.960 0.960 0.970 0.950 0.990 6,022,000 5,816,060 0.9658 0.944 0.944 0.954 0.934 0.973 6,125,032 0.9496 -2.04%
1999-09-17 0 0.980 0.980 0.990 0.930 1.000 15,412,000 14,993,020 0.9728 0.964 0.964 0.973 0.914 0.983 15,675,687 0.9565 2.08%
1999-09-15 0 0.960 0.960 0.970 0.960 0.990 13,074,000 12,737,560 0.9743 0.944 0.944 0.954 0.944 0.973 13,297,686 0.9579 -4.00%
1999-09-14 0 1.000 1.000 1.010 0.990 1.040 21,682,000 21,874,480 1.0089 0.983 0.983 0.993 0.973 1.023 22,052,962 0.9919 -3.85%
1999-09-13 0 1.040 1.030 1.040 1.030 1.090 34,528,000 36,427,240 1.0550 1.023 1.013 1.023 1.013 1.072 35,118,748 1.0373 -2.80%
1999-09-10 0 1.070 1.060 1.070 1.020 1.090 74,992,000 79,520,700 1.0604 1.052 1.042 1.052 1.003 1.072 76,275,055 1.0426 3.88%
1999-09-09 0 1.030 1.020 1.030 0.990 1.050 38,680,000 39,835,200 1.0299 1.013 1.003 1.013 0.973 1.032 39,341,785 1.0125 4.04%
1999-09-08 0 0.990 0.980 0.990 0.980 1.060 44,104,000 45,272,400 1.0265 0.973 0.964 0.973 0.964 1.042 44,858,585 1.0092 -5.71%
1999-09-07 0 1.050 1.040 1.050 0.970 1.100 105,526,000 110,547,600 1.0476 1.032 1.023 1.032 0.954 1.081 107,331,469 1.0300 6.06%
1999-09-06 0 0.990 0.980 0.990 0.950 1.000 26,712,000 25,988,860 0.9729 0.973 0.964 0.973 0.934 0.983 27,169,022 0.9566 5.32%
1999-09-03 0 0.940 0.940 0.950 0.890 0.950 12,934,000 11,955,560 0.9244 0.924 0.924 0.934 0.875 0.934 13,155,291 0.9088 0.00%
1999-09-02 0 0.940 0.930 0.940 0.910 0.950 4,374,000 4,078,940 0.9325 0.924 0.914 0.924 0.895 0.934 4,448,836 0.9169 0.00%
1999-09-01 0 0.940 0.930 0.940 0.930 0.970 5,810,000 5,522,480 0.9505 0.924 0.914 0.924 0.914 0.954 5,909,405 0.9345 -2.08%
1999-08-31 0 0.960 0.960 0.970 0.940 0.970 8,254,000 7,838,560 0.9497 0.944 0.944 0.954 0.924 0.954 8,395,220 0.9337 3.23%
1999-08-30 0 0.930 0.920 0.940 0.920 0.970 8,220,000 7,846,020 0.9545 0.914 0.905 0.924 0.905 0.954 8,360,638 0.9384 -2.11%
1999-08-27 0 0.950 0.940 0.950 0.940 0.990 19,062,000 18,312,560 0.9607 0.934 0.924 0.934 0.924 0.973 19,388,136 0.9445 -4.04%
1999-08-26 0 0.990 0.990 1.000 0.970 1.040 30,946,000 31,262,940 1.0102 0.973 0.973 0.983 0.954 1.023 31,475,462 0.9932 -2.94%
1999-08-25 0 1.020 1.010 1.020 0.980 1.040 65,416,000 66,068,320 1.0100 1.003 0.993 1.003 0.964 1.023 66,535,217 0.9930 6.25%
1999-08-24 0 0.960 0.960 0.970 0.920 0.970 18,600,000 17,648,580 0.9488 0.944 0.944 0.954 0.905 0.954 18,918,232 0.9329 2.13%
1999-08-23 0 0.940 0.920 0.930 0.920 0.980 11,466,000 10,967,840 0.9566 0.924 0.905 0.914 0.905 0.964 11,662,174 0.9405 -2.08%
1999-08-20 0 0.960 0.950 0.960 0.950 1.010 40,772,000 40,064,780 0.9827 0.944 0.934 0.944 0.934 0.993 41,469,578 0.9661 0.00%
1999-08-19 0 0.960 0.950 0.960 0.910 0.980 26,446,000 24,900,180 0.9415 0.944 0.934 0.944 0.895 0.964 26,898,471 0.9257 5.49%
1999-08-18 0 0.910 0.910 0.920 0.830 0.920 27,232,000 23,926,280 0.8786 0.895 0.895 0.905 0.816 0.905 27,697,919 0.8638 10.98%
1999-08-17 0 0.820 0.820 0.830 0.780 0.820 10,202,000 8,231,120 0.8068 0.806 0.806 0.816 0.767 0.806 10,376,548 0.7932 5.13%
1999-08-16 0 0.780 0.780 0.790 0.780 0.820 7,942,000 6,316,240 0.7953 0.767 0.767 0.777 0.767 0.806 8,077,882 0.7819 0.00%
1999-08-13 0 0.780 0.780 0.790 0.760 0.800 7,604,000 5,882,220 0.7736 0.767 0.767 0.777 0.747 0.787 7,734,099 0.7606 -2.50%
1999-08-12 0 0.800 0.800 0.810 0.760 0.810 13,904,000 10,881,280 0.7826 0.787 0.787 0.796 0.747 0.796 14,141,887 0.7694 8.11%
1999-08-11 0 0.740 0.730 0.740 0.720 0.770 9,930,000 7,406,440 0.7459 0.728 0.718 0.728 0.708 0.757 10,099,895 0.7333 -3.90%
1999-08-10 0 0.770 0.770 0.780 0.750 0.890 21,788,000 17,637,560 0.8095 0.757 0.757 0.767 0.737 0.875 22,160,776 0.7959 -11.49%
1999-08-09 0 0.870 0.870 0.880 0.870 0.920 12,774,000 11,385,870 0.8913 0.855 0.855 0.865 0.855 0.905 12,992,553 0.8763 -5.43%
1999-08-06 0 0.920 0.910 0.920 0.910 0.960 24,544,000 22,913,360 0.9336 0.905 0.895 0.905 0.895 0.944 24,963,929 0.9179 -3.16%
1999-08-05 0 0.950 0.940 0.950 0.940 0.990 20,498,000 19,717,760 0.9619 0.934 0.924 0.934 0.924 0.973 20,848,705 0.9458 -3.06%
1999-08-04 0 0.980 0.970 0.980 0.970 1.040 13,816,000 13,791,740 0.9982 0.964 0.954 0.964 0.954 1.023 14,052,381 0.9815 -4.85%
1999-08-03 0 1.030 1.020 1.030 1.020 1.080 31,646,000 33,335,880 1.0534 1.013 1.003 1.013 1.003 1.062 32,187,439 1.0357 -2.83%
1999-08-02 0 1.060 1.050 1.060 1.000 1.070 68,094,000 71,112,060 1.0443 1.042 1.032 1.042 0.983 1.052 69,259,036 1.0268 4.95%
1999-07-30 0 1.010 1.000 1.010 0.920 1.020 44,252,000 43,122,800 0.9745 0.993 0.983 0.993 0.905 1.003 45,009,118 0.9581 4.12%
1999-07-29 0 0.970 0.960 0.970 0.930 0.980 28,340,000 27,178,680 0.9590 0.954 0.944 0.954 0.914 0.964 28,824,876 0.9429 3.19%
1999-07-28 0 0.940 0.930 0.940 0.920 0.990 24,150,000 23,132,260 0.9579 0.924 0.914 0.924 0.905 0.973 24,563,188 0.9417 0.00%
1999-07-27 0 0.940 0.930 0.940 0.880 0.960 16,076,000 14,647,500 0.9111 0.924 0.914 0.924 0.865 0.944 16,351,048 0.8958 2.17%
1999-07-26 0 0.920 0.910 0.920 0.900 1.000 17,156,000 16,518,460 0.9628 0.905 0.895 0.905 0.885 0.983 17,449,526 0.9466 -4.17%
1999-07-23 0 0.960 0.950 0.960 0.930 0.980 14,794,000 14,068,980 0.9510 0.944 0.934 0.944 0.914 0.964 15,047,114 0.9350 -2.04%
1999-07-22 0 0.980 0.970 0.980 0.970 1.030 41,904,000 42,231,960 1.0078 0.964 0.954 0.964 0.954 1.013 42,620,945 0.9909 -2.00%
1999-07-21 0 1.000 0.990 1.000 0.950 1.010 34,182,000 33,579,760 0.9824 0.983 0.973 0.983 0.934 0.993 34,766,828 0.9659 2.04%
1999-07-20 0 0.980 0.970 0.980 0.950 1.050 24,292,000 24,395,280 1.0043 0.964 0.954 0.964 0.934 1.032 24,707,617 0.9874 -2.00%
1999-07-19 0 1.000 0.990 1.000 0.990 1.080 62,642,000 65,599,020 1.0472 0.983 0.973 0.983 0.973 1.062 63,713,756 1.0296 -3.85%
1999-07-16 0 1.040 1.040 1.050 0.980 1.050 25,306,000 25,655,900 1.0138 1.023 1.023 1.032 0.964 1.032 25,738,966 0.9968 1.96%
1999-07-15 0 1.020 1.020 1.030 0.980 1.050 14,842,000 15,064,520 1.0150 1.003 1.003 1.013 0.964 1.032 15,095,935 0.9979 0.99%
1999-07-14 0 1.010 1.010 1.020 0.980 1.040 22,404,000 22,576,960 1.0077 0.993 0.993 1.003 0.964 1.023 22,787,315 0.9908 -0.98%
1999-07-13 0 1.020 1.010 1.020 1.000 1.070 23,850,000 24,663,000 1.0341 1.003 0.993 1.003 0.983 1.052 24,258,055 1.0167 -0.97%
1999-07-12 0 1.030 1.020 1.030 1.000 1.100 45,211,000 47,123,980 1.0423 1.013 1.003 1.013 0.983 1.081 45,984,525 1.0248 5.10%
1999-07-09 0 0.980 0.980 0.990 0.880 0.990 21,684,000 20,476,200 0.9443 0.964 0.964 0.973 0.865 0.973 22,054,997 0.9284 7.69%
1999-07-08 0 0.910 0.910 0.920 0.870 0.960 12,360,000 11,285,880 0.9131 0.895 0.895 0.905 0.855 0.944 12,571,470 0.8977 -2.15%
1999-07-07 0 0.930 0.930 0.940 0.900 0.990 15,997,000 15,202,720 0.9503 0.914 0.914 0.924 0.885 0.973 16,270,696 0.9344 -5.10%
1999-07-06 0 0.980 0.970 0.980 0.970 1.050 23,275,000 23,494,570 1.0094 0.964 0.954 0.964 0.954 1.032 23,673,217 0.9925 -4.85%
1999-07-05 0 1.030 1.030 1.040 0.960 1.050 38,398,000 38,763,520 1.0095 1.013 1.013 1.023 0.944 1.032 39,054,960 0.9925 6.19%
1999-07-02 0 0.970 0.950 0.970 0.920 0.980 38,270,000 36,513,800 0.9541 0.954 0.934 0.954 0.905 0.964 38,924,770 0.9381 3.19%
1999-06-30 0 0.940 0.930 0.940 0.900 0.990 92,896,000 88,411,700 0.9517 0.924 0.914 0.924 0.885 0.973 94,485,379 0.9357 8.05%
1999-06-29 0 0.870 0.860 0.870 0.770 0.880 48,600,000 40,387,540 0.8310 0.855 0.846 0.855 0.757 0.865 49,431,509 0.8170 11.54%
1999-06-28 0 0.780 0.770 0.780 0.740 0.780 15,198,000 11,679,480 0.7685 0.767 0.757 0.767 0.728 0.767 15,458,026 0.7556 8.33%
1999-06-25 0 0.720 0.720 0.730 0.710 0.750 12,296,000 8,931,020 0.7263 0.708 0.708 0.718 0.698 0.737 12,506,375 0.7141 -2.70%
1999-06-24 0 0.740 0.730 0.750 0.740 0.810 22,924,000 17,838,540 0.7782 0.728 0.718 0.737 0.728 0.796 23,316,212 0.7651 -5.13%
1999-06-23 0 0.780 0.770 0.780 0.710 0.790 32,227,800 24,206,140 0.7511 0.767 0.757 0.767 0.698 0.777 32,779,193 0.7385 6.85%
1999-06-22 0 0.730 0.720 0.730 0.680 0.730 30,248,000 21,559,780 0.7128 0.718 0.708 0.718 0.669 0.718 30,765,520 0.7008 7.35%
1999-06-21 0 0.680 0.670 0.680 0.660 0.690 27,302,000 18,521,200 0.6784 0.669 0.659 0.669 0.649 0.678 27,769,116 0.6670 4.62%
1999-06-17 0 0.650 0.640 0.650 0.610 0.650 11,352,000 7,119,420 0.6272 0.639 0.629 0.639 0.600 0.639 11,546,224 0.6166 8.33%
1999-06-16 0 0.600 0.600 0.610 0.600 0.620 3,718,000 2,276,620 0.6123 0.590 0.590 0.600 0.590 0.610 3,781,612 0.6020 -3.23%
1999-06-15 0 0.620 0.610 0.620 0.600 0.640 9,544,000 5,925,880 0.6209 0.610 0.600 0.610 0.590 0.629 9,707,290 0.6105 1.64%
1999-06-14 0 0.610 0.600 0.610 0.600 0.630 7,583,700 4,675,652 0.6165 0.600 0.590 0.600 0.590 0.619 7,713,451 0.6062 0.00%
1999-06-11 0 0.610 0.610 0.620 0.600 0.620 12,594,000 7,720,820 0.6131 0.600 0.600 0.610 0.590 0.610 12,809,474 0.6027 3.39%
1999-06-10 0 0.590 0.590 0.600 0.580 0.600 9,754,000 5,760,120 0.5905 0.580 0.580 0.590 0.570 0.590 9,920,883 0.5806 7.27%
1999-06-09 0 0.550 0.550 0.560 0.550 0.560 1,820,000 1,004,800 0.5521 0.541 0.541 0.551 0.541 0.551 1,851,139 0.5428 -1.79%
1999-06-08 0 0.560 0.560 0.570 0.550 0.570 3,072,000 1,738,860 0.5660 0.551 0.551 0.560 0.541 0.560 3,124,560 0.5565 1.82%
1999-06-07 0 0.550 0.540 0.560 0.540 0.550 1,066,000 581,020 0.5450 0.541 0.531 0.551 0.531 0.541 1,084,238 0.5359 1.85%
1999-06-04 0 0.540 0.540 0.550 0.540 0.550 1,030,000 559,860 0.5436 0.531 0.531 0.541 0.531 0.541 1,047,623 0.5344 -3.57%
1999-06-03 0 0.560 0.550 0.560 0.540 0.560 2,649,200 1,461,172 0.5516 0.551 0.541 0.551 0.531 0.551 2,694,526 0.5423 -1.75%
1999-06-02 0 0.570 0.560 0.570 0.560 0.600 8,112,000 4,720,040 0.5819 0.560 0.551 0.560 0.551 0.590 8,250,790 0.5721 0.00%
1999-06-01 0 0.570 0.560 0.570 0.560 0.580 3,070,000 1,761,280 0.5737 0.560 0.551 0.560 0.551 0.570 3,122,525 0.5641 1.79%
1999-05-31 0 0.560 0.550 0.560 0.530 0.570 2,368,000 1,318,800 0.5569 0.551 0.541 0.551 0.521 0.560 2,408,515 0.5476 3.70%
1999-05-28 0 0.540 0.530 0.540 0.500 0.540 2,984,000 1,558,580 0.5223 0.531 0.521 0.531 0.492 0.531 3,035,054 0.5135 -3.57%
1999-05-27 0 0.560 0.550 0.560 0.540 0.570 3,956,000 2,196,420 0.5552 0.551 0.541 0.551 0.531 0.560 4,023,684 0.5459 -1.75%
1999-05-26 0 0.570 0.570 0.580 0.570 0.590 2,858,000 1,653,780 0.5786 0.560 0.560 0.570 0.560 0.580 2,906,898 0.5689 -3.39%
1999-05-25 0 0.590 0.590 0.600 0.590 0.610 3,974,000 2,389,120 0.6012 0.580 0.580 0.590 0.580 0.600 4,041,992 0.5911 0.00%
1999-05-24 0 0.590 0.590 0.600 0.590 0.610 3,814,000 2,269,660 0.5951 0.580 0.580 0.590 0.580 0.600 3,879,255 0.5851 0.00%
1999-05-21 0 0.590 0.580 0.590 0.580 0.640 9,748,000 5,903,860 0.6056 0.580 0.570 0.580 0.570 0.629 9,914,781 0.5955 -4.84%
1999-05-20 0 0.620 0.620 0.630 0.610 0.650 11,820,000 7,552,940 0.6390 0.610 0.610 0.619 0.600 0.639 12,022,231 0.6282 -3.12%
1999-05-19 0 0.640 0.630 0.650 0.600 0.640 12,770,000 7,975,620 0.6246 0.629 0.619 0.639 0.590 0.629 12,988,485 0.6141 4.92%
1999-05-18 0 0.610 0.610 0.620 0.580 0.620 7,468,000 4,512,380 0.6042 0.600 0.600 0.610 0.570 0.610 7,595,772 0.5941 3.39%
1999-05-17 0 0.590 0.580 0.600 0.590 0.620 4,896,000 2,945,700 0.6017 0.580 0.570 0.590 0.580 0.610 4,979,767 0.5915 -4.84%
1999-05-14 0 0.620 0.610 0.620 0.600 0.650 16,034,000 10,046,440 0.6266 0.610 0.600 0.610 0.590 0.639 16,308,329 0.6160 3.16%
1999-05-13 0 0.610 0.600 0.610 0.590 0.620 8,294,000 5,043,140 0.6080 0.591 0.581 0.591 0.572 0.601 8,562,232 0.5890 1.67%
1999-05-12 0 0.600 0.590 0.600 0.600 0.650 14,470,000 9,056,380 0.6259 0.581 0.572 0.581 0.581 0.630 14,937,967 0.6063 -6.25%
1999-05-11 0 0.640 0.630 0.640 0.550 0.640 26,206,000 15,988,680 0.6101 0.620 0.610 0.620 0.533 0.620 27,053,515 0.5910 12.28%
1999-05-10 0 0.570 0.570 0.580 0.540 0.620 17,514,000 9,927,580 0.5668 0.552 0.552 0.562 0.523 0.601 18,080,411 0.5491 -6.56%
1999-05-07 0 0.610 0.610 0.620 0.610 0.690 32,986,000 21,674,360 0.6571 0.591 0.591 0.601 0.591 0.668 34,052,783 0.6365 -7.58%
1999-05-06 0 0.660 0.670 0.680 0.570 0.670 50,374,000 31,547,640 0.6263 0.639 0.649 0.659 0.552 0.649 52,003,120 0.6066 13.79%
1999-05-05 0 0.580 0.570 0.580 0.570 0.610 16,165,800 9,544,450 0.5904 0.562 0.552 0.562 0.552 0.591 16,688,610 0.5719 -1.69%
1999-05-04 0 0.590 0.580 0.590 0.560 0.610 23,013,800 13,470,216 0.5853 0.572 0.562 0.572 0.542 0.591 23,758,077 0.5670 5.36%
1999-05-03 0 0.560 0.550 0.570 0.540 0.570 12,173,800 6,793,120 0.5580 0.542 0.533 0.552 0.523 0.552 12,567,507 0.5405 3.70%
1999-04-30 0 0.540 0.540 0.550 0.530 0.570 22,255,000 12,314,570 0.5533 0.523 0.523 0.533 0.513 0.552 22,974,737 0.5360 -3.57%
1999-04-29 0 0.560 0.550 0.560 0.490 0.560 22,254,000 11,917,860 0.5355 0.542 0.533 0.542 0.475 0.542 22,973,705 0.5188 12.00%
1999-04-28 0 0.500 0.500 0.510 0.500 0.540 4,478,000 2,299,580 0.5135 0.484 0.484 0.494 0.484 0.523 4,622,821 0.4974 -5.66%
1999-04-27 0 0.530 0.520 0.530 0.510 0.560 7,144,000 3,795,900 0.5313 0.513 0.504 0.513 0.494 0.542 7,375,040 0.5147 7.07%
1999-04-26 0 0.495 0.495 0.500 0.495 0.540 4,144,000 2,095,190 0.5056 0.479 0.479 0.484 0.479 0.523 4,278,019 0.4898 -4.81%
1999-04-23 0 0.520 0.510 0.520 0.520 0.570 8,007,400 4,429,534 0.5532 0.504 0.494 0.504 0.504 0.552 8,266,363 0.5359 -7.14%
1999-04-22 0 0.560 0.550 0.560 0.550 0.570 10,670,000 6,016,460 0.5639 0.542 0.533 0.542 0.533 0.552 11,015,073 0.5462 3.70%
1999-04-21 0 0.540 0.540 0.550 0.530 0.590 26,924,000 15,294,120 0.5680 0.523 0.523 0.533 0.513 0.572 27,794,735 0.5503 -3.57%
1999-04-20 0 0.560 0.550 0.560 0.480 0.590 66,924,000 36,343,600 0.5431 0.542 0.533 0.542 0.465 0.572 69,088,355 0.5260 17.89%
1999-04-19 0 0.475 0.470 0.480 0.465 0.510 22,100,000 10,717,290 0.4849 0.460 0.455 0.465 0.450 0.494 22,814,725 0.4698 3.26%
1999-04-16 0 0.460 0.455 0.460 0.430 0.460 12,592,000 5,650,350 0.4487 0.446 0.441 0.446 0.417 0.446 12,999,231 0.4347 5.75%
1999-04-15 0 0.435 0.425 0.435 0.415 0.435 4,012,000 1,723,930 0.4297 0.421 0.412 0.421 0.402 0.421 4,141,750 0.4162 4.82%
1999-04-14 0 0.415 0.410 0.415 0.405 0.435 2,880,000 1,214,950 0.4219 0.402 0.397 0.402 0.392 0.421 2,973,141 0.4086 -3.49%
1999-04-13 0 0.430 0.425 0.430 0.425 0.450 3,363,000 1,473,140 0.4380 0.417 0.412 0.417 0.412 0.436 3,471,761 0.4243 -4.44%
1999-04-12 0 0.450 0.445 0.450 0.430 0.460 6,865,000 3,101,450 0.4518 0.436 0.431 0.436 0.417 0.446 7,087,017 0.4376 -1.10%
1999-04-09 0 0.455 0.445 0.455 0.425 0.465 18,134,000 8,155,810 0.4498 0.441 0.431 0.441 0.412 0.450 18,720,462 0.4357 5.81%
1999-04-08 0 0.430 0.430 0.435 0.420 0.445 8,688,000 3,758,620 0.4326 0.417 0.417 0.421 0.407 0.431 8,968,974 0.4191 0.00%
1999-04-07 0 0.430 0.425 0.430 0.400 0.435 7,980,000 3,358,180 0.4208 0.417 0.412 0.417 0.387 0.421 8,238,077 0.4076 8.86%
1999-04-01 0 0.395 0.390 0.400 0.380 0.395 3,101,000 1,206,600 0.3891 0.383 0.378 0.387 0.368 0.383 3,201,288 0.3769 1.28%
1999-03-31 0 0.390 0.385 0.395 0.375 0.395 5,164,000 1,993,290 0.3860 0.378 0.373 0.383 0.363 0.383 5,331,006 0.3739 2.63%
1999-03-30 0 0.380 0.370 0.380 0.370 0.385 690,000 259,700 0.3764 0.368 0.358 0.368 0.358 0.373 712,315 0.3646 2.70%
1999-03-29 0 0.370 0.370 0.375 0.365 0.385 1,310,000 489,150 0.3734 0.358 0.358 0.363 0.354 0.373 1,352,366 0.3617 -6.33%
1999-03-26 0 0.395 0.390 0.400 0.390 0.410 1,568,000 620,530 0.3957 0.383 0.378 0.387 0.378 0.397 1,618,710 0.3833 -3.66%
1999-03-25 0 0.410 0.410 0.415 0.405 0.435 1,988,000 828,980 0.4170 0.397 0.397 0.402 0.392 0.421 2,052,293 0.4039 -2.38%
1999-03-24 0 0.420 0.420 0.425 0.410 0.440 2,246,000 955,190 0.4253 0.407 0.407 0.412 0.397 0.426 2,318,637 0.4120 -2.33%
1999-03-23 0 0.430 0.430 0.445 0.420 0.445 11,570,000 5,030,450 0.4348 0.417 0.417 0.431 0.407 0.431 11,944,179 0.4212 -3.37%
1999-03-22 0 0.445 0.445 0.450 0.395 0.445 9,366,000 3,959,550 0.4228 0.431 0.431 0.436 0.383 0.431 9,668,901 0.4095 9.88%
1999-03-19 0 0.405 0.400 0.405 0.390 0.405 2,860,000 1,141,450 0.3991 0.392 0.387 0.392 0.378 0.392 2,952,494 0.3866 2.53%
1999-03-18 0 0.395 0.385 0.400 0.380 0.410 3,870,000 1,533,750 0.3963 0.383 0.373 0.387 0.368 0.397 3,995,158 0.3839 1.28%
1999-03-17 0 0.390 0.390 0.395 0.360 0.395 3,388,000 1,292,120 0.3814 0.378 0.378 0.383 0.349 0.383 3,497,570 0.3694 5.41%
1999-03-16 0 0.370 0.370 0.375 0.370 0.370 180,000 66,600 0.3700 0.358 0.358 0.363 0.358 0.358 185,821 0.3584 -3.90%
1999-03-15 0 0.385 0.375 0.385 0.380 0.385 1,408,000 535,080 0.3800 0.373 0.363 0.373 0.368 0.373 1,453,535 0.3681 0.00%
1999-03-12 0 0.385 0.385 0.390 0.385 0.410 1,258,000 490,290 0.3897 0.373 0.373 0.378 0.373 0.397 1,298,684 0.3775 -1.28%
1999-03-11 0 0.390 0.385 0.390 0.390 0.415 3,346,000 1,329,130 0.3972 0.378 0.373 0.378 0.378 0.402 3,454,211 0.3848 1.30%
1999-03-10 0 0.385 0.385 0.395 0.385 0.410 5,967,128 2,358,726 0.3953 0.373 0.373 0.383 0.373 0.397 6,160,108 0.3829 -8.33%
1999-03-09 0 0.420 0.395 0.440 0.375 0.440 1,524,000 591,540 0.3881 0.407 0.383 0.426 0.363 0.426 1,573,287 0.3760 7.69%
1999-03-08 0 0.390 0.380 0.390 0.380 0.420 1,090,000 441,890 0.4054 0.378 0.368 0.378 0.368 0.407 1,125,251 0.3927 0.00%
1999-03-05 0 0.390 0.385 0.390 0.385 0.410 978,000 387,130 0.3958 0.378 0.373 0.378 0.373 0.397 1,009,629 0.3834 -1.27%
1999-03-04 0 0.395 0.385 0.395 0.385 0.415 1,620,000 643,870 0.3975 0.383 0.373 0.383 0.373 0.402 1,672,392 0.3850 -3.66%
1999-03-03 0 0.410 0.405 0.415 0.375 0.425 9,016,000 3,667,000 0.4067 0.397 0.392 0.402 0.363 0.412 9,307,582 0.3940 12.33%
1999-03-02 0 0.365 0.365 0.370 0.365 0.380 710,000 266,200 0.3749 0.354 0.354 0.358 0.354 0.368 732,962 0.3632 -3.95%
1999-03-01 0 0.380 0.380 0.385 0.375 0.390 740,000 281,550 0.3805 0.368 0.368 0.373 0.363 0.378 763,932 0.3686 4.11%
1999-02-26 0 0.365 0.365 0.370 0.360 0.365 190,000 68,750 0.3618 0.354 0.354 0.358 0.349 0.354 196,145 0.3505 2.82%
1999-02-25 0 0.355 0.350 0.355 0.345 0.360 566,000 200,800 0.3548 0.344 0.339 0.344 0.334 0.349 584,305 0.3437 -2.74%
1999-02-24 0 0.365 0.365 0.370 0.355 0.375 300,000 110,350 0.3678 0.354 0.354 0.358 0.344 0.363 309,702 0.3563 1.39%
1999-02-23 0 0.360 0.360 0.365 0.360 0.365 240,000 86,650 0.3610 0.349 0.349 0.354 0.349 0.354 247,762 0.3497 0.00%
1999-02-22 0 0.360 0.350 0.360 0.350 0.360 350,000 125,000 0.3571 0.349 0.339 0.349 0.339 0.349 361,319 0.3460 2.86%
1999-02-19 0 0.350 0.340 0.350 0.350 0.350 450,000 157,500 0.3500 0.339 0.329 0.339 0.339 0.339 464,553 0.3390 0.00%
1999-02-15 0 0.350 0.350 0.355 0.350 0.360 270,000 95,700 0.3544 0.339 0.339 0.344 0.339 0.349 278,732 0.3433 -4.11%
1999-02-12 0 0.365 0.360 0.365 0.345 0.365 1,024,000 364,980 0.3564 0.354 0.349 0.354 0.334 0.354 1,057,117 0.3453 4.29%
1999-02-11 0 0.350 0.345 0.350 0.340 0.350 880,000 302,650 0.3439 0.339 0.334 0.339 0.329 0.339 908,460 0.3331 4.48%
1999-02-10 0 0.335 0.330 0.340 0.335 0.340 890,000 298,400 0.3353 0.325 0.320 0.329 0.325 0.329 918,783 0.3248 -2.90%
1999-02-09 0 0.345 0.345 0.355 0.320 0.350 2,602,000 896,340 0.3445 0.334 0.334 0.344 0.310 0.339 2,686,150 0.3337 6.15%
1999-02-08 0 0.325 0.325 0.340 0.325 0.340 894,000 297,400 0.3327 0.315 0.315 0.329 0.315 0.329 922,912 0.3222 1.56%
1999-02-05 0 0.320 0.320 0.325 0.310 0.330 2,698,000 862,660 0.3197 0.310 0.310 0.315 0.300 0.320 2,785,255 0.3097 4.92%
1999-02-04 0 0.305 0.305 0.310 0.305 0.310 220,000 67,250 0.3057 0.295 0.295 0.300 0.295 0.300 227,115 0.2961 0.00%
1999-02-03 0 0.305 0.305 0.315 0.305 0.310 318,000 97,990 0.3081 0.295 0.295 0.305 0.295 0.300 328,284 0.2985 -1.61%
1999-02-02 0 0.310 0.310 0.320 0.305 0.315 204,000 62,590 0.3068 0.300 0.300 0.310 0.295 0.305 210,597 0.2972 -3.12%
1999-02-01 0 0.320 0.320 0.330 0.310 0.325 982,000 311,950 0.3177 0.310 0.310 0.320 0.300 0.315 1,013,758 0.3077 -1.54%
1999-01-29 0 0.325 0.315 0.325 0.305 0.325 1,606,000 510,550 0.3179 0.315 0.305 0.315 0.295 0.315 1,657,939 0.3079 6.56%
1999-01-28 0 0.305 0.305 0.320 0.305 0.320 760,000 240,100 0.3159 0.295 0.295 0.310 0.295 0.310 784,579 0.3060 -7.58%
1999-01-27 0 0.330 0.320 0.330 0.320 0.330 690,000 223,050 0.3233 0.320 0.310 0.320 0.310 0.320 712,315 0.3131 6.45%
1999-01-26 0 0.310 0.310 0.315 0.305 0.315 942,000 290,570 0.3085 0.300 0.300 0.305 0.295 0.305 972,465 0.2988 1.64%
1999-01-25 0 0.305 0.300 0.310 0.280 0.310 566,000 168,380 0.2975 0.295 0.291 0.300 0.271 0.300 584,305 0.2882 1.67%
1999-01-22 0 0.300 0.300 0.310 0.300 0.305 944,000 284,800 0.3017 0.291 0.291 0.300 0.291 0.295 974,529 0.2922 -6.25%
1999-01-21 0 0.320 0.320 0.325 0.310 0.320 630,000 201,500 0.3198 0.310 0.310 0.315 0.300 0.310 650,375 0.3098 -3.03%
1999-01-20 0 0.330 0.305 0.330 0.295 0.330 4,858,000 1,499,100 0.3086 0.320 0.295 0.320 0.286 0.320 5,015,110 0.2989 8.20%
1999-01-19 0 0.305 0.300 0.310 0.300 0.325 2,760,000 876,300 0.3175 0.295 0.291 0.300 0.291 0.315 2,849,260 0.3076 -10.29%
1999-01-18 0 0.340 0.335 0.340 0.330 0.350 1,416,000 483,410 0.3414 0.329 0.325 0.329 0.320 0.339 1,461,794 0.3307 -2.86%
1999-01-15 0 0.350 0.345 0.355 0.310 0.355 2,570,000 868,818 0.3381 0.339 0.334 0.344 0.300 0.344 2,653,115 0.3275 12.90%
1999-01-14 0 0.310 0.310 0.330 0.295 0.335 4,308,000 1,356,540 0.3149 0.300 0.300 0.320 0.286 0.325 4,447,323 0.3050 -4.62%
1999-01-13 0 0.325 0.325 0.330 0.320 0.370 1,538,000 513,440 0.3338 0.315 0.315 0.320 0.310 0.358 1,587,740 0.3234 -12.16%
1999-01-12 0 0.370 0.365 0.375 0.370 0.375 430,000 160,200 0.3726 0.358 0.354 0.363 0.358 0.363 443,906 0.3609 -2.63%
1999-01-11 0 0.380 0.375 0.380 0.375 0.395 1,082,000 423,010 0.3910 0.368 0.363 0.368 0.363 0.383 1,116,992 0.3787 -3.80%
1999-01-08 0 0.395 0.390 0.395 0.390 0.410 1,822,000 729,930 0.4006 0.383 0.378 0.383 0.378 0.397 1,880,924 0.3881 0.00%
1999-01-07 0 0.395 0.390 0.405 0.390 0.405 1,510,000 604,510 0.4003 0.383 0.378 0.392 0.378 0.392 1,558,834 0.3878 -1.25%
1999-01-06 0 0.400 0.400 0.405 0.395 0.405 550,000 220,350 0.4006 0.387 0.387 0.392 0.383 0.392 567,787 0.3881 3.90%
1999-01-05 0 0.385 0.385 0.400 0.385 0.400 798,000 309,230 0.3875 0.373 0.373 0.387 0.373 0.387 823,808 0.3754 0.00%
1999-01-04 0 0.385 0.380 0.390 0.380 0.385 408,000 155,860 0.3820 0.373 0.368 0.378 0.368 0.373 421,195 0.3700 -4.94%
1998-12-31 0 0.405 0.400 0.405 0.400 0.405 330,000 132,500 0.4015 0.392 0.387 0.392 0.387 0.392 340,672 0.3889 0.00%
1998-12-30 0 0.405 0.405 0.410 0.390 0.410 1,830,000 732,250 0.4001 0.392 0.392 0.397 0.378 0.397 1,889,183 0.3876 0.00%
1998-12-29 0 0.405 0.395 0.410 0.400 0.410 470,000 188,350 0.4007 0.392 0.383 0.397 0.387 0.397 485,200 0.3882 1.25%
1998-12-28 0 0.400 0.395 0.400 0.400 0.415 374,000 150,900 0.4035 0.387 0.383 0.387 0.387 0.402 386,095 0.3908 -3.61%
1998-12-24 0 0.415 0.405 0.420 0.385 0.415 630,000 252,950 0.4015 0.402 0.392 0.407 0.373 0.402 650,375 0.3889 6.41%
1998-12-23 0 0.390 0.385 0.395 0.385 0.405 1,350,000 528,550 0.3915 0.378 0.373 0.383 0.373 0.392 1,393,660 0.3793 -3.70%
1998-12-22 0 0.405 0.405 0.415 0.405 0.415 300,000 122,800 0.4093 0.392 0.392 0.402 0.392 0.402 309,702 0.3965 -3.57%
1998-12-21 0 0.420 0.415 0.420 0.415 0.430 1,070,000 449,100 0.4197 0.407 0.402 0.407 0.402 0.417 1,104,604 0.4066 0.00%
1998-12-18 0 0.420 0.420 0.425 0.420 0.425 1,150,784 485,949 0.4223 0.407 0.407 0.412 0.407 0.412 1,188,001 0.4090 0.00%
1998-12-17 0 0.420 0.420 0.425 0.410 0.425 840,000 353,480 0.4208 0.407 0.407 0.412 0.397 0.412 867,166 0.4076 1.20%
1998-12-16 0 0.415 0.415 0.420 0.415 0.425 2,200,000 924,200 0.4201 0.402 0.402 0.407 0.402 0.412 2,271,149 0.4069 -1.19%
1998-12-15 0 0.420 0.420 0.430 0.420 0.440 636,000 271,750 0.4273 0.407 0.407 0.417 0.407 0.426 656,569 0.4139 -3.45%
1998-12-14 0 0.435 0.430 0.435 0.425 0.435 920,000 393,650 0.4279 0.421 0.417 0.421 0.412 0.421 949,753 0.4145 -1.14%
1998-12-11 0 0.440 0.435 0.440 0.435 0.445 1,158,000 509,430 0.4399 0.426 0.421 0.426 0.421 0.431 1,195,450 0.4261 -3.30%
1998-12-10 0 0.455 0.455 0.460 0.450 0.470 1,706,000 791,200 0.4638 0.441 0.441 0.446 0.436 0.455 1,761,173 0.4492 -1.09%
1998-12-09 0 0.460 0.455 0.460 0.445 0.465 2,088,000 952,860 0.4564 0.446 0.441 0.446 0.431 0.450 2,155,527 0.4421 3.37%
1998-12-08 0 0.445 0.440 0.450 0.440 0.470 4,138,000 1,901,540 0.4595 0.431 0.426 0.436 0.426 0.455 4,271,825 0.4451 -3.26%
1998-12-07 0 0.460 0.460 0.465 0.455 0.490 2,988,000 1,404,620 0.4701 0.446 0.446 0.450 0.441 0.475 3,084,633 0.4554 4.55%
1998-12-04 0 0.440 0.440 0.450 0.435 0.465 1,082,000 487,290 0.4504 0.426 0.426 0.436 0.421 0.450 1,116,992 0.4363 -4.35%
1998-12-03 0 0.460 0.455 0.460 0.435 0.470 1,542,000 691,500 0.4484 0.446 0.441 0.446 0.421 0.455 1,591,869 0.4344 2.22%
1998-12-02 0 0.450 0.440 0.450 0.440 0.450 2,218,000 984,060 0.4437 0.436 0.426 0.436 0.426 0.436 2,289,731 0.4298 3.45%
1998-12-01 0 0.435 0.435 0.440 0.430 0.455 6,498,000 2,860,570 0.4402 0.421 0.421 0.426 0.417 0.441 6,708,148 0.4264 -8.42%
1998-11-30 0 0.475 0.475 0.480 0.475 0.490 1,970,000 948,030 0.4812 0.460 0.460 0.465 0.460 0.475 2,033,711 0.4662 -5.00%
1998-11-27 0 0.500 0.500 0.510 0.490 0.500 2,866,000 1,429,320 0.4987 0.484 0.484 0.494 0.475 0.484 2,958,688 0.4831 0.00%
1998-11-26 0 0.500 0.500 0.510 0.495 0.540 6,490,000 3,317,650 0.5112 0.484 0.484 0.494 0.479 0.523 6,699,890 0.4952 -3.85%
1998-11-25 0 0.520 0.520 0.530 0.520 0.550 5,608,000 3,014,520 0.5375 0.504 0.504 0.513 0.504 0.533 5,789,365 0.5207 -3.70%
1998-11-24 0 0.540 0.540 0.550 0.530 0.560 6,728,000 3,705,520 0.5508 0.523 0.523 0.533 0.513 0.542 6,945,587 0.5335 1.89%
1998-11-23 0 0.530 0.530 0.540 0.520 0.550 3,150,000 1,672,400 0.5309 0.513 0.513 0.523 0.504 0.533 3,251,873 0.5143 -1.85%
1998-11-20 0 0.540 0.540 0.550 0.540 0.570 8,346,000 4,618,260 0.5534 0.523 0.523 0.533 0.523 0.552 8,615,914 0.5360 0.00%
1998-11-19 0 0.540 0.540 0.550 0.540 0.570 9,024,000 4,981,440 0.5520 0.523 0.523 0.533 0.523 0.552 9,315,841 0.5347 -5.26%
1998-11-18 0 0.570 0.560 0.570 0.550 0.590 18,770,000 10,732,100 0.5718 0.552 0.542 0.552 0.533 0.572 19,377,031 0.5539 1.79%
1998-11-17 0 0.560 0.550 0.560 0.540 0.570 8,846,000 4,943,720 0.5589 0.542 0.533 0.542 0.523 0.552 9,132,084 0.5414 3.70%
1998-11-16 0 0.540 0.540 0.550 0.530 0.550 3,258,000 1,768,300 0.5428 0.523 0.523 0.533 0.513 0.533 3,363,365 0.5258 1.89%
1998-11-13 0 0.530 0.530 0.540 0.520 0.550 4,948,515 2,658,907 0.5373 0.513 0.513 0.523 0.504 0.533 5,108,552 0.5205 -1.85%
1998-11-12 0 0.540 0.540 0.550 0.540 0.570 8,040,000 4,471,600 0.5562 0.523 0.523 0.533 0.523 0.552 8,300,017 0.5387 -1.82%
1998-11-11 0 0.550 0.550 0.560 0.550 0.590 12,888,000 7,277,960 0.5647 0.533 0.533 0.542 0.533 0.572 13,304,804 0.5470 -5.17%
1998-11-10 0 0.580 0.570 0.580 0.560 0.590 25,768,000 14,780,320 0.5736 0.562 0.552 0.562 0.542 0.572 26,601,350 0.5556 1.75%
1998-11-09 0 0.570 0.560 0.570 0.550 0.610 61,532,000 35,819,680 0.5821 0.552 0.542 0.552 0.533 0.591 63,521,975 0.5639 3.64%
1998-11-06 0 0.550 0.540 0.550 0.495 0.560 34,676,000 18,378,650 0.5300 0.533 0.523 0.533 0.479 0.542 35,797,439 0.5134 10.00%
1998-11-05 0 0.500 0.490 0.500 0.490 0.550 18,312,000 9,474,120 0.5174 0.484 0.475 0.484 0.475 0.533 18,904,219 0.5012 -3.85%
1998-11-04 0 0.520 0.510 0.520 0.500 0.600 47,956,000 26,307,240 0.5486 0.504 0.494 0.504 0.484 0.581 49,506,920 0.5314 -7.14%
1998-11-03 0 0.560 0.560 0.570 0.455 0.570 60,122,000 30,526,340 0.5077 0.542 0.542 0.552 0.441 0.552 62,066,375 0.4918 23.08%
1998-11-02 0 0.455 0.450 0.455 0.430 0.465 12,794,000 5,757,140 0.4500 0.441 0.436 0.441 0.417 0.450 13,207,764 0.4359 4.60%
1998-10-30 0 0.435 0.425 0.435 0.410 0.445 14,436,000 6,189,540 0.4288 0.421 0.412 0.421 0.397 0.431 14,902,867 0.4153 6.10%
1998-10-29 0 0.410 0.405 0.410 0.395 0.425 18,082,000 7,320,610 0.4049 0.397 0.392 0.397 0.383 0.412 18,666,781 0.3922 -4.65%
1998-10-27 0 0.430 0.430 0.435 0.430 0.445 4,092,000 1,779,870 0.4350 0.417 0.417 0.421 0.417 0.431 4,224,337 0.4213 1.18%
1998-10-26 0 0.425 0.430 0.435 0.420 0.445 4,014,000 1,735,620 0.4324 0.412 0.417 0.421 0.407 0.431 4,143,815 0.4188 0.00%
1998-10-23 0 0.425 0.425 0.430 0.400 0.430 4,936,000 2,062,800 0.4179 0.412 0.412 0.417 0.387 0.417 5,095,633 0.4048 0.00%
1998-10-22 0 0.425 0.425 0.430 0.420 0.460 7,200,000 3,164,300 0.4395 0.412 0.412 0.417 0.407 0.446 7,432,851 0.4257 -8.60%
1998-10-21 0 0.465 0.465 0.470 0.455 0.490 5,114,000 2,399,250 0.4692 0.450 0.450 0.455 0.441 0.475 5,279,389 0.4545 0.00%
1998-10-20 0 0.465 0.460 0.470 0.465 0.510 22,076,000 10,908,180 0.4941 0.450 0.446 0.455 0.450 0.494 22,789,949 0.4786 -2.11%
1998-10-19 0 0.475 0.470 0.475 0.430 0.475 7,812,000 3,554,730 0.4550 0.460 0.455 0.460 0.417 0.460 8,064,644 0.4408 11.76%
1998-10-16 0 0.425 0.425 0.430 0.425 0.435 3,124,000 1,335,770 0.4276 0.412 0.412 0.417 0.412 0.421 3,225,032 0.4142 3.66%
1998-10-15 0 0.410 0.410 0.415 0.400 0.425 2,392,000 988,210 0.4131 0.397 0.397 0.402 0.387 0.412 2,469,358 0.4002 -2.38%
1998-10-14 0 0.420 0.420 0.425 0.420 0.445 2,816,000 1,222,590 0.4342 0.407 0.407 0.412 0.407 0.431 2,907,071 0.4206 -3.45%
1998-10-13 0 0.435 0.430 0.435 0.420 0.445 8,190,000 3,559,400 0.4346 0.421 0.417 0.421 0.407 0.431 8,454,869 0.4210 1.16%
1998-10-12 0 0.430 0.430 0.435 0.400 0.435 9,772,000 4,104,250 0.4200 0.417 0.417 0.421 0.387 0.421 10,088,031 0.4068 3.61%
1998-10-09 0 0.415 0.405 0.415 0.390 0.415 3,060,000 1,243,840 0.4065 0.402 0.392 0.402 0.378 0.402 3,158,962 0.3937 5.06%
1998-10-08 0 0.395 0.385 0.395 0.380 0.405 1,460,000 573,360 0.3927 0.383 0.373 0.383 0.368 0.392 1,507,217 0.3804 2.60%
1998-10-07 0 0.385 0.385 0.400 0.385 0.400 826,000 323,590 0.3918 0.373 0.373 0.387 0.373 0.387 852,713 0.3795 -2.53%
1998-10-05 0 0.395 0.395 0.400 0.380 0.400 956,000 373,620 0.3908 0.383 0.383 0.387 0.368 0.387 986,918 0.3786 -2.47%
1998-09-30 0 0.405 0.405 0.410 0.390 0.405 3,952,000 1,576,520 0.3989 0.392 0.392 0.397 0.378 0.392 4,079,810 0.3864 1.25%
1998-09-29 0 0.400 0.395 0.400 0.390 0.430 4,520,000 1,816,870 0.4020 0.387 0.383 0.387 0.378 0.417 4,666,179 0.3894 -4.76%
1998-09-28 0 0.420 0.420 0.430 0.420 0.450 4,500,000 1,954,980 0.4344 0.407 0.407 0.417 0.407 0.436 4,645,532 0.4208 -5.62%
1998-09-25 0 0.445 0.440 0.445 0.420 0.455 6,228,000 2,765,960 0.4441 0.431 0.426 0.431 0.407 0.441 6,429,417 0.4302 0.00%
1998-09-24 0 0.445 0.440 0.445 0.425 0.455 14,808,000 6,581,700 0.4445 0.431 0.426 0.431 0.412 0.441 15,286,898 0.4305 4.71%
1998-09-23 0 0.425 0.415 0.425 0.400 0.425 3,976,000 1,626,830 0.4092 0.412 0.402 0.412 0.387 0.412 4,104,586 0.3963 4.94%
1998-09-22 0 0.405 0.400 0.405 0.400 0.410 2,396,000 971,860 0.4056 0.392 0.387 0.392 0.387 0.397 2,473,488 0.3929 5.19%
1998-09-21 0 0.385 0.390 0.400 0.380 0.420 2,164,000 870,220 0.4021 0.373 0.378 0.387 0.368 0.407 2,233,985 0.3895 -10.47%
1998-09-18 0 0.430 0.425 0.430 0.410 0.450 4,400,000 1,868,240 0.4246 0.417 0.412 0.417 0.397 0.436 4,542,298 0.4113 -2.27%
1998-09-17 0 0.440 0.440 0.450 0.440 0.485 7,966,000 3,725,240 0.4676 0.426 0.426 0.436 0.426 0.470 8,223,624 0.4530 -6.38%
1998-09-16 0 0.470 0.470 0.475 0.450 0.475 11,030,000 5,154,940 0.4674 0.455 0.455 0.460 0.436 0.460 11,386,716 0.4527 5.62%
1998-09-15 0 0.445 0.440 0.445 0.435 0.485 22,142,000 10,201,000 0.4607 0.431 0.426 0.431 0.421 0.470 22,858,083 0.4463 4.71%
1998-09-14 0 0.425 0.420 0.430 0.395 0.425 5,452,000 2,264,670 0.4154 0.412 0.407 0.417 0.383 0.412 5,628,320 0.4024 3.66%
1998-09-11 0 0.410 0.390 0.410 0.390 0.430 7,964,000 3,252,830 0.4084 0.397 0.378 0.397 0.378 0.417 8,221,560 0.3956 -4.65%
1998-09-10 0 0.430 0.420 0.430 0.380 0.455 19,382,000 8,262,180 0.4263 0.417 0.407 0.417 0.368 0.441 20,008,823 0.4129 11.69%
1998-09-09 0 0.385 0.380 0.385 0.375 0.425 3,232,000 1,289,770 0.3991 0.373 0.368 0.373 0.363 0.412 3,336,524 0.3866 -6.10%
1998-09-08 0 0.410 0.405 0.415 0.390 0.435 6,956,000 2,905,220 0.4177 0.397 0.392 0.402 0.378 0.421 7,180,960 0.4046 0.00%
1998-09-07 0 0.410 0.415 0.420 0.385 0.425 12,390,000 5,009,500 0.4043 0.397 0.402 0.407 0.373 0.412 12,790,699 0.3917 12.33%
1998-09-04 0 0.365 0.355 0.360 0.315 0.365 6,994,000 2,449,972 0.3503 0.354 0.344 0.349 0.305 0.354 7,220,189 0.3393 15.87%
1998-09-03 0 0.315 0.310 0.315 0.300 0.320 1,350,000 421,770 0.3124 0.305 0.300 0.305 0.291 0.310 1,393,660 0.3026 8.62%
1998-09-02 0 0.290 0.290 0.295 0.280 0.295 246,000 72,320 0.2940 0.281 0.281 0.286 0.271 0.286 253,956 0.2848 3.57%
1998-09-01 0 0.280 0.280 0.290 0.275 0.290 1,566,000 442,480 0.2826 0.271 0.271 0.281 0.266 0.281 1,616,645 0.2737 0.00%
1998-08-31 0 0.280 0.275 0.280 0.265 0.295 2,986,000 854,070 0.2860 0.271 0.266 0.271 0.257 0.286 3,082,569 0.2771 1.82%
1998-08-28 0 0.275 0.260 0.275 0.250 0.280 2,556,000 692,954 0.2711 0.266 0.252 0.266 0.242 0.271 2,638,662 0.2626 -1.79%
1998-08-27 0 0.280 0.275 0.280 0.270 0.305 2,936,000 838,390 0.2856 0.271 0.266 0.271 0.262 0.295 3,030,952 0.2766 -9.68%
1998-08-26 0 0.310 0.310 0.325 0.310 0.335 1,110,000 358,720 0.3232 0.300 0.300 0.315 0.300 0.325 1,145,898 0.3130 -6.06%
1998-08-25 0 0.330 0.330 0.350 0.330 0.360 1,072,000 365,360 0.3408 0.320 0.320 0.339 0.320 0.349 1,106,669 0.3301 -4.35%
1998-08-24 0 0.345 0.340 0.350 0.340 0.360 2,300,000 814,650 0.3542 0.334 0.329 0.339 0.329 0.349 2,374,383 0.3431 -8.00%
1998-08-21 0 0.375 0.370 0.375 0.370 0.380 800,000 301,750 0.3772 0.363 0.358 0.363 0.358 0.368 825,872 0.3654 -1.32%
1998-08-20 0 0.380 0.375 0.380 0.380 0.405 2,866,000 1,115,600 0.3893 0.368 0.363 0.368 0.368 0.392 2,958,688 0.3771 0.00%
1998-08-19 0 0.380 0.375 0.385 0.360 0.395 3,182,000 1,203,950 0.3784 0.368 0.363 0.373 0.349 0.383 3,284,907 0.3665 8.57%
1998-08-18 0 0.350 0.340 0.350 0.350 0.380 1,234,000 451,080 0.3655 0.339 0.329 0.339 0.339 0.368 1,273,908 0.3541 -5.41%
1998-08-14 0 0.370 0.370 0.400 0.370 0.395 1,982,000 770,680 0.3888 0.358 0.358 0.387 0.358 0.383 2,046,099 0.3767 -3.90%
1998-08-13 0 0.385 0.380 0.390 0.365 0.390 2,720,000 1,015,530 0.3734 0.373 0.368 0.378 0.354 0.378 2,807,966 0.3617 8.45%
1998-08-12 0 0.355 0.355 0.365 0.345 0.380 6,048,000 2,130,200 0.3522 0.344 0.344 0.354 0.334 0.368 6,243,595 0.3412 -8.97%
1998-08-11 0 0.390 0.370 0.410 0.390 0.450 1,576,000 664,640 0.4217 0.378 0.358 0.397 0.378 0.436 1,626,969 0.4085 -13.33%
1998-08-10 0 0.450 0.450 0.460 0.450 0.460 492,000 221,900 0.4510 0.436 0.436 0.446 0.436 0.446 507,912 0.4369 0.00%
1998-08-07 0 0.450 0.445 0.460 0.430 0.450 1,844,000 821,610 0.4456 0.436 0.431 0.446 0.417 0.436 1,903,636 0.4316 0.00%
1998-08-06 0 0.450 0.450 0.460 0.450 0.480 440,000 204,800 0.4655 0.436 0.436 0.446 0.436 0.465 454,230 0.4509 -7.22%
1998-08-05 0 0.485 0.485 0.490 0.470 0.490 516,000 249,770 0.4841 0.470 0.470 0.475 0.455 0.475 532,688 0.4689 0.00%
1998-08-04 0 0.485 0.480 0.485 0.470 0.500 538,000 262,030 0.4870 0.470 0.465 0.470 0.455 0.484 555,399 0.4718 -1.02%
1998-08-03 0 0.490 0.485 0.495 0.480 0.500 528,000 256,620 0.4860 0.475 0.470 0.479 0.465 0.484 545,076 0.4708 -5.77%
1998-07-31 0 0.520 0.510 0.520 0.490 0.530 3,554,000 1,828,840 0.5146 0.504 0.494 0.504 0.475 0.513 3,668,938 0.4985 6.12%
1998-07-30 0 0.490 0.490 0.495 0.480 0.490 810,000 391,560 0.4834 0.475 0.475 0.479 0.465 0.475 836,196 0.4683 4.26%
1998-07-29 0 0.470 0.470 0.500 0.470 0.500 476,000 235,380 0.4945 0.455 0.455 0.484 0.455 0.484 491,394 0.4790 -7.84%
1998-07-28 0 0.510 0.510 0.520 0.510 0.520 460,000 237,060 0.5153 0.494 0.494 0.504 0.494 0.504 474,877 0.4992 -1.92%
1998-07-27 0 0.520 0.510 0.520 0.520 0.550 536,000 282,000 0.5261 0.504 0.494 0.504 0.504 0.533 553,334 0.5096 -5.45%
1998-07-24 0 0.550 0.540 0.560 0.490 0.550 2,686,000 1,437,640 0.5352 0.533 0.523 0.542 0.475 0.533 2,772,867 0.5185 5.77%
1998-07-23 0 0.520 0.520 0.540 0.500 0.530 1,924,000 1,003,140 0.5214 0.504 0.504 0.523 0.484 0.513 1,986,223 0.5050 -5.45%
1998-07-22 0 0.550 0.550 0.560 0.540 0.550 1,074,000 589,060 0.5485 0.533 0.533 0.542 0.523 0.533 1,108,734 0.5313 -3.51%
1998-07-21 0 0.570 0.560 0.570 0.570 0.580 936,000 537,820 0.5746 0.552 0.542 0.552 0.552 0.562 966,271 0.5566 0.00%
1998-07-20 0 0.570 0.570 0.580 0.560 0.570 958,000 540,880 0.5646 0.552 0.552 0.562 0.542 0.552 988,982 0.5469 -1.72%
1998-07-17 0 0.580 0.570 0.580 0.560 0.590 1,390,000 799,020 0.5748 0.562 0.552 0.562 0.542 0.572 1,434,953 0.5568 0.00%
1998-07-16 0 0.580 0.570 0.580 0.550 0.580 3,780,000 2,143,960 0.5672 0.562 0.552 0.562 0.533 0.562 3,902,247 0.5494 7.41%
1998-07-15 0 0.540 0.540 0.570 0.530 0.600 4,032,000 2,305,960 0.5719 0.523 0.523 0.552 0.513 0.581 4,162,397 0.5540 -3.57%
1998-07-14 0 0.560 0.560 0.570 0.560 0.560 266,000 148,960 0.5600 0.542 0.542 0.552 0.542 0.542 274,603 0.5425 -1.75%
1998-07-13 0 0.570 0.570 0.580 0.560 0.600 430,000 245,300 0.5705 0.552 0.552 0.562 0.542 0.581 443,906 0.5526 -1.72%
1998-07-10 0 0.580 0.570 0.590 0.560 0.580 1,414,000 798,940 0.5650 0.562 0.552 0.572 0.542 0.562 1,459,729 0.5473 3.57%
1998-07-09 0 0.560 0.560 0.570 0.560 0.590 1,342,000 770,600 0.5742 0.542 0.542 0.552 0.542 0.572 1,385,401 0.5562 -5.08%
1998-07-08 0 0.590 0.590 0.600 0.580 0.610 2,520,000 1,503,640 0.5967 0.572 0.572 0.581 0.562 0.591 2,601,498 0.5780 1.72%
1998-07-07 0 0.580 0.570 0.580 0.570 0.610 2,342,000 1,388,040 0.5927 0.562 0.552 0.562 0.552 0.591 2,417,741 0.5741 -1.69%
1998-07-06 0 0.590 0.580 0.590 0.580 0.590 1,614,000 947,480 0.5870 0.572 0.562 0.572 0.562 0.572 1,666,198 0.5686 -3.28%
1998-07-03 0 0.610 0.590 0.610 0.590 0.620 2,428,000 1,445,740 0.5954 0.591 0.572 0.591 0.572 0.601 2,506,523 0.5768 -4.69%
1998-07-02 0 0.640 0.640 0.650 0.640 0.690 2,516,000 1,655,980 0.6582 0.620 0.620 0.630 0.620 0.668 2,597,369 0.6376 -3.03%
1998-06-30 0 0.660 0.640 0.660 0.630 0.660 2,654,000 1,720,140 0.6481 0.639 0.620 0.639 0.610 0.639 2,739,832 0.6278 3.13%
1998-06-29 0 0.640 0.600 0.640 0.630 0.650 1,200,000 766,980 0.6392 0.620 0.581 0.620 0.610 0.630 1,238,809 0.6191 -3.03%
1998-06-26 0 0.660 0.650 0.660 0.640 0.680 1,350,000 888,920 0.6585 0.639 0.630 0.639 0.620 0.659 1,393,660 0.6378 -1.49%
1998-06-25 0 0.670 0.660 0.680 0.650 0.690 1,860,000 1,252,240 0.6732 0.649 0.639 0.659 0.630 0.668 1,920,153 0.6522 3.08%
1998-06-24 0 0.650 0.650 0.660 0.640 0.660 2,906,000 1,899,400 0.6536 0.630 0.630 0.639 0.620 0.639 2,999,981 0.6331 1.56%
1998-06-23 0 0.640 0.640 0.650 0.640 0.680 2,668,000 1,773,980 0.6649 0.620 0.620 0.630 0.620 0.659 2,754,284 0.6441 -3.03%
1998-06-22 0 0.660 0.650 0.660 0.650 0.730 7,020,000 4,897,800 0.6977 0.639 0.630 0.639 0.630 0.707 7,247,030 0.6758 -8.33%
1998-06-19 0 0.720 0.710 0.720 0.650 0.740 9,200,000 6,464,640 0.7027 0.697 0.688 0.697 0.630 0.717 9,497,532 0.6807 7.46%
1998-06-18 0 0.670 0.660 0.670 0.650 0.700 4,274,000 2,903,000 0.6792 0.649 0.639 0.649 0.630 0.678 4,412,223 0.6579 4.69%
1998-06-17 0 0.640 0.620 0.630 0.590 0.640 4,104,000 2,492,460 0.6073 0.620 0.601 0.610 0.572 0.620 4,236,725 0.5883 14.29%
1998-06-16 0 0.560 0.550 0.560 0.550 0.590 3,628,000 2,075,660 0.5721 0.542 0.533 0.542 0.533 0.572 3,745,331 0.5542 -1.75%
1998-06-15 0 0.570 0.560 0.580 0.570 0.610 1,348,000 801,440 0.5945 0.552 0.542 0.562 0.552 0.591 1,391,595 0.5759 -10.94%
1998-06-12 0 0.640 0.620 0.640 0.610 0.650 1,122,000 710,080 0.6329 0.620 0.601 0.620 0.591 0.630 1,158,286 0.6130 1.59%
1998-06-11 0 0.630 0.620 0.630 0.600 0.630 2,950,000 1,819,720 0.6169 0.610 0.601 0.610 0.581 0.610 3,045,404 0.5975 3.28%
1998-06-10 0 0.610 0.610 0.620 0.570 0.620 4,570,000 2,696,980 0.5901 0.591 0.591 0.601 0.552 0.601 4,717,796 0.5717 -3.17%
1998-06-09 0 0.630 0.610 0.620 0.610 0.660 1,580,000 983,500 0.6225 0.610 0.591 0.601 0.591 0.639 1,631,098 0.6030 -5.97%
1998-06-08 0 0.670 0.660 0.670 0.660 0.680 2,756,000 1,833,880 0.6654 0.649 0.639 0.649 0.639 0.659 2,845,130 0.6446 0.00%
1998-06-05 0 0.670 0.670 0.680 0.660 0.700 1,376,000 929,360 0.6754 0.649 0.649 0.659 0.639 0.678 1,420,501 0.6542 -2.90%
1998-06-04 0 0.690 0.680 0.700 0.680 0.740 2,272,000 1,632,640 0.7186 0.668 0.659 0.678 0.659 0.717 2,345,478 0.6961 -2.82%
1998-06-03 0 0.710 0.710 0.720 0.660 0.720 3,124,000 2,189,140 0.7007 0.688 0.688 0.697 0.639 0.697 3,225,032 0.6788 4.41%
1998-06-02 0 0.680 0.670 0.680 0.650 0.680 1,582,000 1,056,980 0.6681 0.659 0.649 0.659 0.630 0.659 1,633,163 0.6472 1.49%
1998-06-01 0 0.670 0.670 0.690 0.670 0.720 2,268,000 1,583,440 0.6982 0.649 0.649 0.668 0.649 0.697 2,341,348 0.6763 -4.29%
1998-05-29 0 0.700 0.700 0.710 0.670 0.700 3,788,000 2,612,040 0.6896 0.678 0.678 0.688 0.649 0.678 3,910,506 0.6680 4.48%
1998-05-28 0 0.670 0.670 0.680 0.670 0.730 3,352,000 2,350,980 0.7014 0.649 0.649 0.659 0.649 0.707 3,460,405 0.6794 -5.63%
1998-05-27 0 0.710 0.700 0.710 0.700 0.750 6,192,000 4,457,380 0.7199 0.688 0.678 0.688 0.678 0.727 6,392,252 0.6973 -5.33%
1998-05-26 0 0.750 0.750 0.760 0.730 0.770 4,438,000 3,329,340 0.7502 0.727 0.727 0.736 0.707 0.746 4,581,527 0.7267 0.00%
1998-05-25 0 0.750 0.750 0.760 0.750 0.790 3,224,000 2,504,560 0.7768 0.727 0.727 0.736 0.727 0.765 3,328,266 0.7525 -5.06%
1998-05-22 0 0.790 0.770 0.790 0.760 0.810 4,484,000 3,538,540 0.7891 0.765 0.746 0.765 0.736 0.785 4,629,015 0.7644 0.00%
1998-05-21 0 0.790 0.790 0.800 0.790 0.850 11,910,000 9,783,640 0.8215 0.765 0.765 0.775 0.765 0.823 12,295,175 0.7957 -5.95%
1998-05-20 0 0.840 0.840 0.850 0.740 0.850 18,268,000 14,658,200 0.8024 0.814 0.814 0.823 0.717 0.823 18,858,796 0.7773 9.09%
1998-05-19 0 0.770 0.760 0.770 0.710 0.770 4,752,000 3,519,380 0.7406 0.746 0.736 0.746 0.688 0.746 4,905,682 0.7174 8.45%
1998-05-18 0 0.710 0.710 0.730 0.710 0.750 1,482,000 1,081,760 0.7299 0.688 0.688 0.707 0.688 0.727 1,529,929 0.7071 -1.39%
1998-05-15 0 0.720 0.720 0.730 0.720 0.770 4,637,000 3,451,310 0.7443 0.697 0.697 0.707 0.697 0.746 4,786,963 0.7210 -2.70%
1998-05-14 0 0.740 0.740 0.750 0.690 0.750 8,154,000 5,914,760 0.7254 0.717 0.717 0.727 0.668 0.727 8,417,704 0.7027 8.82%
1998-05-13 0 0.680 0.680 0.700 0.680 0.740 5,294,000 3,784,060 0.7148 0.659 0.659 0.678 0.659 0.717 5,465,211 0.6924 -5.56%
1998-05-12 0 0.720 0.710 0.720 0.710 0.750 2,222,000 1,605,880 0.7227 0.697 0.688 0.697 0.688 0.727 2,293,861 0.7001 -2.70%
1998-05-11 0 0.740 0.740 0.750 0.730 0.750 3,556,000 2,631,400 0.7400 0.717 0.717 0.727 0.707 0.727 3,671,003 0.7168 -2.63%
1998-05-08 0 0.760 0.760 0.770 0.710 0.760 6,050,000 4,466,140 0.7382 0.736 0.736 0.746 0.688 0.736 6,245,660 0.7151 4.11%
1998-05-07 0 0.730 0.730 0.750 0.700 0.750 8,134,000 5,958,660 0.7326 0.707 0.707 0.727 0.678 0.727 8,397,057 0.7096 2.82%
1998-05-06 0 0.710 0.710 0.720 0.650 0.740 8,994,000 6,449,280 0.7171 0.688 0.688 0.697 0.630 0.717 9,284,870 0.6946 5.97%
1998-05-05 0 0.670 0.670 0.710 0.670 0.780 5,158,000 3,796,780 0.7361 0.649 0.649 0.688 0.649 0.756 5,324,812 0.7130 -10.67%
1998-05-04 0 0.750 0.750 0.760 0.750 0.780 1,942,000 1,479,260 0.7617 0.727 0.727 0.736 0.727 0.756 2,004,805 0.7379 -5.06%
1998-05-01 0 0.790 0.790 0.800 0.790 0.810 3,058,000 2,439,300 0.7977 0.765 0.765 0.775 0.765 0.785 3,156,897 0.7727 1.28%
1998-04-30 0 0.780 0.780 0.790 0.770 0.800 2,010,000 1,574,300 0.7832 0.756 0.756 0.765 0.746 0.775 2,075,004 0.7587 -2.50%
1998-04-29 0 0.800 0.800 0.810 0.790 0.820 2,418,000 1,941,200 0.8028 0.775 0.775 0.785 0.765 0.794 2,496,199 0.7777 0.00%
1998-04-28 0 0.800 0.800 0.820 0.750 0.810 4,358,000 3,443,480 0.7902 0.775 0.775 0.794 0.727 0.785 4,498,940 0.7654 -3.61%
1998-04-27 0 0.830 0.830 0.840 0.820 0.860 2,804,000 2,332,140 0.8317 0.804 0.804 0.814 0.794 0.833 2,894,683 0.8057 -7.33%
1998-04-24 0 0.920 0.900 0.940 0.850 0.930 3,864,000 3,405,580 0.8814 0.868 0.849 0.886 0.802 0.877 4,097,302 0.8312 8.24%
1998-04-23 0 0.850 0.840 0.850 0.840 0.870 5,539,000 4,731,610 0.8542 0.802 0.792 0.802 0.792 0.820 5,873,435 0.8056 -3.41%
1998-04-22 0 0.880 0.870 0.880 0.860 0.890 3,876,000 3,384,220 0.8731 0.830 0.820 0.830 0.811 0.839 4,110,026 0.8234 1.15%
1998-04-21 0 0.870 0.870 0.880 0.870 0.910 3,360,000 2,985,000 0.8884 0.820 0.820 0.830 0.820 0.858 3,562,871 0.8378 -4.40%
1998-04-20 0 0.910 0.910 0.920 0.910 0.930 5,500,000 5,051,780 0.9185 0.858 0.858 0.868 0.858 0.877 5,832,080 0.8662 0.00%
1998-04-17 0 0.910 0.910 0.930 0.890 0.940 9,172,000 8,387,780 0.9145 0.858 0.858 0.877 0.839 0.886 9,725,789 0.8624 -1.09%
1998-04-16 0 0.920 0.910 0.920 0.910 0.960 23,658,000 22,231,224 0.9397 0.868 0.858 0.868 0.858 0.905 25,086,429 0.8862 1.10%
1998-04-15 0 0.910 0.900 0.910 0.850 0.920 6,031,000 5,394,740 0.8945 0.858 0.849 0.858 0.802 0.868 6,395,141 0.8436 5.81%
1998-04-14 0 0.860 0.860 0.870 0.860 0.890 1,438,000 1,249,340 0.8688 0.811 0.811 0.820 0.811 0.839 1,524,824 0.8193 -3.37%
1998-04-09 0 0.890 0.880 0.890 0.860 0.920 6,650,000 5,873,360 0.8832 0.839 0.830 0.839 0.811 0.868 7,051,515 0.8329 3.49%
1998-04-08 0 0.860 0.850 0.860 0.840 0.870 4,792,000 4,122,460 0.8603 0.811 0.802 0.811 0.792 0.820 5,081,333 0.8113 -1.15%
1998-04-07 0 0.870 0.870 0.880 0.870 0.920 2,542,000 2,263,820 0.8906 0.820 0.820 0.830 0.820 0.868 2,695,482 0.8399 -3.33%
1998-04-03 0 0.900 0.890 0.900 0.860 0.900 5,442,000 4,782,520 0.8788 0.849 0.839 0.849 0.811 0.849 5,770,579 0.8288 2.27%
1998-04-02 0 0.880 0.880 0.890 0.860 0.920 6,806,000 5,979,760 0.8786 0.830 0.830 0.839 0.811 0.868 7,216,934 0.8286 -2.22%
1998-04-01 0 0.900 0.900 0.910 0.880 0.920 8,492,000 7,679,600 0.9043 0.849 0.849 0.858 0.830 0.868 9,004,732 0.8528 -1.10%
1998-03-31 0 0.910 0.910 0.920 0.900 0.940 8,709,000 8,009,760 0.9197 0.858 0.858 0.868 0.849 0.886 9,234,834 0.8673 1.11%
1998-03-30 0 0.900 0.900 0.910 0.900 0.980 12,794,000 11,946,060 0.9337 0.849 0.849 0.858 0.849 0.924 13,566,480 0.8806 -7.22%
1998-03-27 0 0.970 0.970 0.980 0.960 1.020 17,462,000 17,372,280 0.9949 0.915 0.915 0.924 0.905 0.962 18,516,325 0.9382 -3.96%
1998-03-26 0 1.010 1.010 1.020 1.010 1.090 58,970,000 61,364,960 1.0406 0.952 0.952 0.962 0.952 1.028 62,530,506 0.9814 -4.72%
1998-03-25 0 1.060 1.060 1.070 0.950 1.070 62,686,000 62,649,780 0.9994 1.000 1.000 1.009 0.896 1.009 66,470,872 0.9425 12.77%
1998-03-24 0 0.940 0.930 0.940 0.920 0.960 14,488,000 13,701,000 0.9457 0.886 0.877 0.886 0.868 0.905 15,362,760 0.8918 -1.05%
1998-03-23 0 0.950 0.950 0.960 0.940 0.990 59,162,000 57,357,580 0.9695 0.896 0.896 0.905 0.886 0.934 62,734,099 0.9143 5.56%
1998-03-20 0 0.900 0.900 0.910 0.890 0.970 15,688,000 14,550,180 0.9275 0.849 0.849 0.858 0.839 0.915 16,635,214 0.8747 -4.26%
1998-03-19 0 0.940 0.930 0.940 0.850 0.940 25,004,000 22,617,880 0.9046 0.886 0.877 0.886 0.802 0.886 26,513,698 0.8531 9.30%
1998-03-18 0 0.860 0.850 0.870 0.840 0.890 5,168,000 4,461,560 0.8633 0.811 0.802 0.820 0.792 0.839 5,480,035 0.8141 1.18%
1998-03-17 0 0.850 0.840 0.850 0.840 0.890 5,668,000 4,886,320 0.8621 0.802 0.792 0.802 0.792 0.839 6,010,224 0.8130 2.41%
1998-03-16 0 0.830 0.820 0.830 0.820 0.860 2,450,000 2,054,020 0.8384 0.783 0.773 0.783 0.773 0.811 2,597,927 0.7906 -1.19%
1998-03-13 0 0.840 0.830 0.840 0.810 0.850 5,570,000 4,639,180 0.8329 0.792 0.783 0.792 0.764 0.802 5,906,307 0.7855 2.44%
1998-03-12 0 0.820 0.820 0.830 0.810 0.870 4,858,000 4,045,360 0.8327 0.773 0.773 0.783 0.764 0.820 5,151,318 0.7853 -5.75%
1998-03-11 0 0.870 0.870 0.880 0.860 0.900 5,062,000 4,447,300 0.8786 0.820 0.820 0.830 0.811 0.849 5,367,635 0.8285 0.00%
1998-03-10 0 0.870 0.870 0.880 0.870 0.920 6,196,000 5,534,640 0.8933 0.820 0.820 0.830 0.820 0.868 6,570,104 0.8424 -2.25%
1998-03-09 0 0.890 0.880 0.900 0.860 0.910 8,004,001 7,107,701 0.8880 0.839 0.830 0.849 0.811 0.858 8,487,269 0.8375 2.30%
1998-03-06 0 0.870 0.870 0.880 0.830 0.890 16,642,000 14,367,560 0.8633 0.820 0.820 0.830 0.783 0.839 17,646,815 0.8142 1.16%
1998-03-05 0 0.860 0.860 0.880 0.850 0.960 15,124,000 13,892,140 0.9185 0.811 0.811 0.830 0.802 0.905 16,037,161 0.8662 -13.13%
1998-03-04 0 0.990 0.980 0.990 0.940 1.020 27,636,000 27,408,380 0.9918 0.934 0.924 0.934 0.886 0.962 29,304,614 0.9353 2.06%
1998-03-03 0 0.970 0.960 0.970 0.920 0.970 10,198,000 9,598,300 0.9412 0.915 0.905 0.915 0.868 0.915 10,813,738 0.8876 3.19%
1998-03-02 0 0.940 0.940 0.950 0.930 1.020 21,136,000 20,986,200 0.9929 0.886 0.886 0.896 0.877 0.962 22,412,155 0.9364 -5.05%
1998-02-27 0 0.990 0.990 1.000 0.940 1.010 27,030,000 26,705,240 0.9880 0.934 0.934 0.943 0.886 0.952 28,662,025 0.9317 6.45%
1998-02-26 0 0.930 0.920 0.930 0.920 0.970 7,682,000 7,216,220 0.9394 0.877 0.868 0.877 0.868 0.915 8,145,826 0.8859 -1.06%
1998-02-25 0 0.940 0.940 0.950 0.930 1.020 20,216,000 19,758,360 0.9774 0.886 0.886 0.896 0.877 0.962 21,436,607 0.9217 -6.00%
1998-02-24 0 1.000 1.000 1.010 0.850 1.020 34,642,000 33,044,240 0.9539 0.943 0.943 0.952 0.802 0.962 36,733,624 0.8996 17.65%
1998-02-23 0 0.850 0.840 0.860 0.850 0.870 2,120,000 1,809,520 0.8535 0.802 0.792 0.811 0.802 0.820 2,248,002 0.8049 1.19%
1998-02-20 0 0.840 0.840 0.850 0.810 0.860 3,952,000 3,308,860 0.8373 0.792 0.792 0.802 0.764 0.811 4,190,615 0.7896 0.00%
1998-02-19 0 0.840 0.820 0.840 0.820 0.900 9,400,000 8,129,960 0.8649 0.792 0.773 0.792 0.773 0.849 9,967,556 0.8156 -2.33%
1998-02-18 0 0.860 0.860 0.870 0.850 0.880 5,200,000 4,498,500 0.8651 0.811 0.811 0.820 0.802 0.830 5,513,967 0.8158 0.00%
1998-02-17 0 0.860 0.860 0.870 0.840 0.900 7,122,000 6,192,000 0.8694 0.811 0.811 0.820 0.792 0.849 7,552,014 0.8199 1.18%
1998-02-16 0 0.850 0.840 0.850 0.790 0.850 7,360,000 5,941,280 0.8072 0.802 0.792 0.802 0.745 0.802 7,804,384 0.7613 -1.16%
1998-02-13 0 0.860 0.860 0.870 0.840 0.950 7,688,000 6,783,140 0.8823 0.811 0.811 0.820 0.792 0.896 8,152,188 0.8321 -8.51%
1998-02-12 0 0.940 0.930 0.940 0.930 0.980 8,403,000 7,965,140 0.9479 0.886 0.877 0.886 0.877 0.924 8,910,359 0.8939 -3.09%
1998-02-11 0 0.970 0.960 0.980 0.940 1.060 15,638,000 15,433,960 0.9870 0.915 0.905 0.924 0.886 1.000 16,582,195 0.9308 0.00%
1998-02-10 0 0.970 0.960 0.970 0.920 1.060 25,212,000 24,469,320 0.9705 0.915 0.905 0.915 0.868 1.000 26,734,257 0.9153 -8.49%
1998-02-09 0 1.060 1.050 1.060 1.010 1.100 50,638,000 53,269,760 1.0520 1.000 0.990 1.000 0.952 1.037 53,695,435 0.9921 7.07%
1998-02-06 0 0.990 0.980 0.990 0.850 1.010 72,245,000 69,706,170 0.9649 0.934 0.924 0.934 0.802 0.952 76,607,028 0.9099 16.47%
1998-02-05 0 0.850 0.850 0.860 0.810 0.860 4,404,000 3,667,920 0.8329 0.802 0.802 0.811 0.764 0.811 4,669,906 0.7854 1.19%
1998-02-04 0 0.840 0.840 0.850 0.830 0.970 12,430,000 11,299,980 0.9091 0.792 0.792 0.802 0.783 0.915 13,180,502 0.8573 -4.55%
1998-02-03 0 0.880 0.860 0.880 0.740 0.910 19,550,000 16,712,060 0.8548 0.830 0.811 0.830 0.698 0.858 20,730,395 0.8062 17.33%
1998-02-02 0 0.750 0.740 0.750 0.630 0.760 12,008,000 8,270,020 0.6887 0.707 0.698 0.707 0.594 0.717 12,733,022 0.6495 27.12%
1998-01-27 0 0.590 0.590 0.600 0.570 0.590 1,045,000 604,880 0.5788 0.556 0.556 0.566 0.538 0.556 1,108,095 0.5459 5.36%
1998-01-26 0 0.560 0.560 0.570 0.560 0.590 2,206,000 1,263,860 0.5729 0.528 0.528 0.538 0.528 0.556 2,339,194 0.5403 -5.08%
1998-01-23 0 0.590 0.570 0.590 0.540 0.590 5,566,000 3,082,000 0.5537 0.556 0.538 0.556 0.509 0.556 5,902,065 0.5222 5.36%
1998-01-22 0 0.560 0.560 0.570 0.530 0.590 4,566,000 2,601,000 0.5696 0.528 0.528 0.538 0.500 0.556 4,841,687 0.5372 -11.11%
1998-01-21 0 0.630 0.630 0.640 0.600 0.650 4,490,000 2,821,280 0.6283 0.594 0.594 0.604 0.566 0.613 4,761,098 0.5926 -3.08%
1998-01-20 0 0.650 0.610 0.650 0.580 0.670 8,570,000 5,310,380 0.6196 0.613 0.575 0.613 0.547 0.632 9,087,442 0.5844 -1.52%
1998-01-19 0 0.660 0.650 0.660 0.610 0.680 9,198,000 5,938,440 0.6456 0.622 0.613 0.622 0.575 0.641 9,753,359 0.6089 8.20%
1998-01-16 0 0.610 0.590 0.600 0.570 0.620 5,592,800 3,332,824 0.5959 0.575 0.556 0.566 0.538 0.585 5,930,484 0.5620 1.67%
1998-01-15 0 0.600 0.590 0.600 0.510 0.630 9,458,000 5,516,720 0.5833 0.566 0.556 0.566 0.481 0.594 10,029,058 0.5501 -4.76%
1998-01-14 0 0.630 0.620 0.630 0.610 0.670 6,808,000 4,325,040 0.6353 0.594 0.585 0.594 0.575 0.632 7,219,055 0.5991 1.61%
1998-01-13 0 0.620 0.600 0.620 0.520 0.630 15,148,000 8,891,900 0.5870 0.585 0.566 0.585 0.490 0.594 16,062,610 0.5536 10.71%
1998-01-12 0 0.560 0.560 0.580 0.500 0.620 18,150,000 10,100,040 0.5565 0.528 0.528 0.547 0.472 0.585 19,245,866 0.5248 -22.22%
1998-01-09 0 0.720 0.720 0.730 0.620 0.730 15,528,000 10,659,920 0.6865 0.679 0.679 0.688 0.585 0.688 16,465,554 0.6474 5.88%
1998-01-08 0 0.680 0.680 0.690 0.610 0.740 11,726,000 8,010,760 0.6832 0.641 0.641 0.651 0.575 0.698 12,433,996 0.6443 -5.56%
1998-01-07 0 0.720 0.700 0.740 0.710 0.820 10,934,000 8,321,320 0.7610 0.679 0.660 0.698 0.670 0.773 11,594,176 0.7177 -14.29%
1998-01-06 0 0.840 0.830 0.840 0.820 0.850 8,832,000 7,383,100 0.8359 0.792 0.783 0.792 0.773 0.802 9,365,261 0.7883 0.00%
1998-01-05 0 0.840 0.840 0.850 0.830 0.890 6,090,000 5,182,040 0.8509 0.792 0.792 0.802 0.783 0.839 6,457,704 0.8025 -5.62%
1998-01-02 0 0.890 0.890 0.900 0.890 0.920 3,352,000 3,025,480 0.9026 0.839 0.839 0.849 0.839 0.868 3,554,388 0.8512 -1.11%
1997-12-31 0 0.900 0.880 0.900 0.880 0.950 5,262,000 4,771,120 0.9067 0.849 0.830 0.849 0.830 0.896 5,579,710 0.8551 -2.17%
1997-12-30 0 0.920 0.910 0.930 0.880 0.940 6,730,000 6,075,260 0.9027 0.868 0.858 0.877 0.830 0.886 7,136,346 0.8513 4.55%
1997-12-29 0 0.880 0.880 0.890 0.870 0.930 5,030,000 4,548,420 0.9043 0.830 0.830 0.839 0.820 0.877 5,333,703 0.8528 1.15%
1997-12-24 0 0.870 0.870 0.880 0.830 0.870 1,784,000 1,529,440 0.8573 0.820 0.820 0.830 0.783 0.820 1,891,715 0.8085 1.16%
1997-12-23 0 0.860 0.860 0.870 0.820 0.880 10,410,000 8,870,220 0.8521 0.811 0.811 0.820 0.773 0.830 11,038,538 0.8036 2.38%
1997-12-22 0 0.840 0.840 0.850 0.830 0.910 7,490,000 6,470,320 0.8639 0.792 0.792 0.802 0.783 0.858 7,942,233 0.8147 -8.70%
1997-12-19 0 0.920 0.910 0.930 0.900 0.960 8,016,000 7,448,860 0.9292 0.868 0.858 0.877 0.849 0.905 8,499,992 0.8763 -6.12%
1997-12-18 0 0.980 0.980 0.990 0.980 1.030 5,664,000 5,672,000 1.0014 0.924 0.924 0.934 0.924 0.971 6,005,983 0.9444 0.00%
1997-12-17 0 0.980 0.980 0.990 0.970 1.020 6,632,000 6,550,500 0.9877 0.924 0.924 0.934 0.915 0.962 7,032,429 0.9315 -1.01%
1997-12-16 0 0.990 0.980 0.990 0.980 1.030 6,046,000 6,065,780 1.0033 0.934 0.924 0.934 0.924 0.971 6,411,047 0.9461 -2.94%
1997-12-15 0 1.020 1.010 1.020 1.010 1.050 4,464,000 4,573,820 1.0246 0.962 0.952 0.962 0.952 0.990 4,733,529 0.9663 -0.97%
1997-12-12 0 1.030 1.030 1.040 0.990 1.050 6,598,000 6,812,000 1.0324 0.971 0.971 0.981 0.934 0.990 6,996,376 0.9736 0.98%
1997-12-11 0 1.020 1.020 1.030 1.000 1.030 15,934,000 16,205,640 1.0170 0.962 0.962 0.971 0.943 0.971 16,896,067 0.9591 -1.92%
1997-12-10 0 1.040 1.050 1.060 1.030 1.140 16,984,000 18,583,640 1.0942 0.981 0.990 1.000 0.971 1.075 18,009,465 1.0319 -7.96%
1997-12-09 0 1.130 1.130 1.140 1.070 1.140 28,426,000 31,550,240 1.1099 1.066 1.066 1.075 1.009 1.075 30,142,313 1.0467 2.73%
1997-12-08 0 1.100 1.100 1.120 1.100 1.170 29,658,000 33,856,120 1.1416 1.037 1.037 1.056 1.037 1.103 31,448,699 1.0766 -0.90%
1997-12-05 0 1.110 1.110 1.120 1.070 1.120 26,712,000 29,233,800 1.0944 1.047 1.047 1.056 1.009 1.056 28,324,824 1.0321 4.72%
1997-12-04 0 1.060 1.060 1.070 1.050 1.100 9,454,000 10,175,200 1.0763 1.000 1.000 1.009 0.990 1.037 10,024,816 1.0150 1.92%
1997-12-03 0 1.040 1.040 1.060 1.030 1.140 23,988,000 26,347,200 1.0983 0.981 0.981 1.000 0.971 1.075 25,436,354 1.0358 -6.31%
1997-12-02 0 1.110 1.100 1.110 0.970 1.130 25,098,000 26,282,640 1.0472 1.047 1.037 1.047 0.915 1.066 26,613,374 0.9876 11.00%
1997-12-01 0 1.000 0.990 1.000 1.000 1.060 10,559,900 10,776,864 1.0205 0.943 0.934 0.943 0.943 1.000 11,197,488 0.9624 -0.99%
1997-11-28 0 1.010 1.000 1.010 0.980 1.030 14,388,000 14,620,240 1.0161 0.952 0.943 0.952 0.924 0.971 15,256,723 0.9583 -3.81%
1997-11-27 0 1.050 1.040 1.050 1.000 1.070 25,122,000 26,134,020 1.0403 0.990 0.981 0.990 0.943 1.009 26,638,823 0.9811 -3.67%
1997-11-26 0 1.090 1.080 1.090 1.070 1.160 18,400,600 20,430,930 1.1103 1.028 1.019 1.028 1.009 1.094 19,511,596 1.0471 -3.54%
1997-11-25 0 1.130 1.120 1.130 1.120 1.190 21,518,000 24,917,420 1.1580 1.066 1.056 1.066 1.056 1.122 22,817,220 1.0920 -5.04%
1997-11-24 0 1.190 1.180 1.190 1.150 1.230 28,596,000 34,020,160 1.1897 1.122 1.113 1.122 1.085 1.160 30,322,577 1.1219 -1.65%
1997-11-21 0 1.210 1.200 1.210 1.200 1.280 18,092,000 22,494,860 1.2434 1.141 1.132 1.141 1.132 1.207 19,184,364 1.1726 -2.42%
1997-11-20 0 1.240 1.240 1.250 1.220 1.330 54,668,000 69,779,660 1.2764 1.169 1.169 1.179 1.151 1.254 57,968,759 1.2037 -2.36%
1997-11-19 0 1.270 1.270 1.280 1.150 1.280 31,532,000 37,725,980 1.1964 1.198 1.198 1.207 1.085 1.207 33,435,848 1.1283 5.83%
1997-11-18 0 1.200 1.190 1.210 1.190 1.320 63,948,000 81,218,240 1.2701 1.132 1.122 1.141 1.122 1.245 67,809,069 1.1977 -2.44%
1997-11-17 0 1.230 1.220 1.230 1.140 1.240 14,014,000 16,645,020 1.1877 1.160 1.151 1.160 1.075 1.169 14,860,141 1.1201 6.03%
1997-11-14 0 1.160 1.160 1.170 1.130 1.220 20,438,000 23,914,620 1.1701 1.094 1.094 1.103 1.066 1.151 21,672,011 1.1035 2.65%
1997-11-13 0 1.130 1.120 1.130 1.000 1.150 19,496,000 21,149,300 1.0848 1.066 1.056 1.066 0.943 1.085 20,673,135 1.0230 4.63%
1997-11-12 0 1.080 1.080 1.090 1.050 1.160 10,598,000 11,713,640 1.1053 1.019 1.019 1.028 0.990 1.094 11,237,889 1.0423 -8.47%
1997-11-11 0 1.180 1.170 1.180 1.160 1.240 18,574,000 22,302,660 1.2007 1.113 1.103 1.113 1.094 1.169 19,695,466 1.1324 -2.48%
1997-11-10 0 1.210 1.190 1.220 1.160 1.250 15,936,000 19,178,380 1.2035 1.141 1.122 1.151 1.094 1.179 16,898,188 1.1349 -2.42%
1997-11-07 0 1.240 1.220 1.230 1.160 1.240 13,654,000 16,412,320 1.2020 1.169 1.151 1.160 1.094 1.169 14,478,405 1.1336 -1.59%
1997-11-06 0 1.260 1.270 1.280 1.250 1.400 19,836,000 25,950,300 1.3082 1.188 1.198 1.207 1.179 1.320 21,033,663 1.2338 -5.26%
1997-11-05 0 1.330 1.330 1.340 1.220 1.350 28,736,000 37,327,560 1.2990 1.254 1.254 1.264 1.151 1.273 30,471,030 1.2250 3.91%
1997-11-04 0 1.280 1.260 1.280 1.250 1.530 51,258,000 71,765,960 1.4001 1.207 1.188 1.207 1.179 1.443 54,352,869 1.3204 -11.11%
1997-11-03 0 1.440 1.440 1.450 1.380 1.510 70,980,000 102,992,980 1.4510 1.358 1.358 1.367 1.301 1.424 75,265,649 1.3684 3.60%
1997-10-31 0 1.390 1.380 1.390 1.250 1.470 144,460,000 201,781,940 1.3968 1.311 1.301 1.311 1.179 1.386 153,182,245 1.3173 6.11%
1997-10-30 0 1.310 1.290 1.300 1.040 1.320 51,822,000 61,753,780 1.1917 1.235 1.217 1.226 0.981 1.245 54,950,923 1.1238 22.43%
1997-10-29 0 1.070 1.020 1.070 0.970 1.080 34,244,000 34,237,540 0.9998 1.009 0.962 1.009 0.915 1.019 36,311,593 0.9429 25.88%
1997-10-28 0 0.850 0.840 0.850 0.840 0.950 18,174,000 16,180,160 0.8903 0.802 0.792 0.802 0.792 0.896 19,271,315 0.8396 -19.05%
1997-10-27 0 1.050 1.040 1.070 1.010 1.200 9,952,000 11,024,080 1.1077 0.990 0.981 1.009 0.952 1.132 10,552,885 1.0447 -7.08%
1997-10-24 0 1.130 1.130 1.140 1.000 1.180 23,412,000 25,808,880 1.1024 1.066 1.066 1.075 0.943 1.113 24,825,576 1.0396 8.65%
1997-10-23 0 1.040 1.050 1.060 0.910 1.150 24,556,485 24,291,609 0.9892 0.981 0.990 1.000 0.858 1.085 26,039,163 0.9329 -9.57%
1997-10-22 0 1.150 1.150 1.160 1.110 1.240 14,840,000 17,449,620 1.1759 1.085 1.085 1.094 1.047 1.169 15,736,013 1.1089 -4.17%
1997-10-21 0 1.200 1.190 1.200 1.150 1.290 9,894,000 11,926,320 1.2054 1.132 1.122 1.132 1.085 1.217 10,491,383 1.1368 -4.76%
1997-10-20 0 1.260 1.260 1.270 1.250 1.370 13,766,000 17,847,720 1.2965 1.188 1.188 1.198 1.179 1.292 14,597,167 1.2227 -5.97%
1997-10-17 0 1.340 1.340 1.350 1.220 1.430 29,822,000 39,750,740 1.3329 1.264 1.264 1.273 1.151 1.349 31,622,601 1.2570 4.69%
1997-10-16 0 1.280 1.280 1.290 1.170 1.300 24,869,000 30,748,670 1.2364 1.207 1.207 1.217 1.103 1.226 26,370,547 1.1660 7.56%
1997-10-15 0 1.190 1.170 1.220 1.060 1.310 25,576,000 30,086,860 1.1764 1.122 1.103 1.151 1.000 1.235 27,120,235 1.1094 -8.46%
1997-10-14 0 1.300 1.300 1.320 1.270 1.450 23,986,000 32,913,480 1.3722 1.226 1.226 1.245 1.198 1.367 25,434,233 1.2941 -6.47%
1997-10-13 0 1.390 1.390 1.400 1.340 1.510 14,940,000 21,121,400 1.4137 1.311 1.311 1.320 1.264 1.424 15,842,051 1.3332 -6.08%
1997-10-09 0 1.480 1.470 1.480 1.360 1.550 18,538,000 26,524,220 1.4308 1.396 1.386 1.396 1.283 1.462 19,657,292 1.3493 -4.52%
1997-10-08 0 1.550 1.550 1.570 1.540 1.670 9,272,000 14,799,660 1.5962 1.462 1.462 1.481 1.452 1.575 9,831,827 1.5053 -5.49%
1997-10-07 0 1.640 1.640 1.650 1.580 1.670 11,600,000 18,910,120 1.6302 1.547 1.547 1.556 1.490 1.575 12,300,388 1.5374 0.61%
1997-10-06 0 1.630 1.620 1.630 1.610 1.740 7,590,000 12,602,740 1.6604 1.537 1.528 1.537 1.518 1.641 8,048,271 1.5659 -6.32%
1997-10-03 0 1.740 1.720 1.750 1.720 1.780 7,048,000 12,367,320 1.7547 1.641 1.622 1.650 1.622 1.679 7,473,546 1.6548 -0.57%
1997-09-30 0 1.750 1.750 1.760 1.710 1.800 10,497,000 18,374,560 1.7505 1.650 1.650 1.660 1.613 1.698 11,130,791 1.6508 -0.57%
1997-09-29 0 1.760 1.770 1.780 1.740 1.900 13,702,000 24,757,100 1.8068 1.660 1.669 1.679 1.641 1.792 14,529,303 1.7039 -3.83%
1997-09-26 0 1.830 1.820 1.830 1.820 1.970 51,943,000 98,319,660 1.8928 1.726 1.716 1.726 1.716 1.858 55,079,228 1.7851 -4.19%
1997-09-25 0 1.910 1.910 1.920 1.550 1.920 59,589,000 101,493,480 1.7032 1.801 1.801 1.811 1.462 1.811 63,186,881 1.6062 22.44%
1997-09-24 0 1.560 1.560 1.570 1.520 1.860 40,330,000 67,048,080 1.6625 1.471 1.471 1.481 1.433 1.754 42,765,056 1.5678 -12.85%
1997-09-23 0 1.790 1.760 1.780 1.780 1.910 21,333,000 39,169,680 1.8361 1.688 1.660 1.679 1.679 1.801 22,621,050 1.7316 -3.76%
1997-09-22 0 1.860 1.850 1.860 1.830 2.100 24,532,000 47,206,460 1.9243 1.754 1.745 1.754 1.726 1.980 26,013,200 1.8147 -10.36%
1997-09-19 0 2.075 2.075 2.100 2.050 2.275 23,952,000 52,373,750 2.1866 1.957 1.957 1.980 1.933 2.145 25,398,180 2.0621 -3.49%
1997-09-18 0 2.150 2.125 2.150 2.050 2.250 21,256,000 45,289,350 2.1307 2.028 2.004 2.028 1.933 2.122 22,539,400 2.0093 -3.37%
1997-09-16 0 2.225 2.200 2.225 2.175 2.400 34,666,000 78,047,850 2.2514 2.098 2.075 2.098 2.051 2.263 36,759,073 2.1232 -5.32%
1997-09-15 0 2.350 2.325 2.350 2.325 2.550 78,732,000 191,911,700 2.4375 2.216 2.193 2.216 2.193 2.405 83,485,702 2.2987 2.17%
1997-09-12 0 2.300 2.275 2.300 2.150 2.450 49,334,000 113,694,350 2.3046 2.169 2.145 2.169 2.028 2.310 52,312,701 2.1734 3.37%
1997-09-11 0 2.225 2.225 2.250 2.100 2.325 39,418,000 87,942,500 2.2310 2.098 2.098 2.122 1.980 2.193 41,797,991 2.1040 -2.20%
1997-09-10 0 2.275 2.250 2.300 2.200 2.575 74,584,000 182,677,500 2.4493 2.145 2.122 2.169 2.075 2.428 79,087,253 2.3098 -5.21%
1997-09-09 0 2.400 2.400 2.425 1.950 2.450 100,132,000 222,145,560 2.2185 2.263 2.263 2.287 1.839 2.310 106,177,797 2.0922 24.35%
1997-09-08 0 1.930 1.920 1.930 1.870 1.950 19,644,000 37,376,920 1.9027 1.820 1.811 1.820 1.764 1.839 20,830,071 1.7944 3.21%
1997-09-05 0 1.870 1.860 1.870 1.740 1.930 27,694,000 51,293,560 1.8522 1.764 1.754 1.764 1.641 1.820 29,366,116 1.7467 -0.53%
1997-09-04 0 1.880 1.900 1.910 1.800 2.175 48,578,000 95,682,230 1.9697 1.773 1.792 1.801 1.698 2.051 51,511,055 1.8575 -9.40%
1997-09-03 0 2.075 2.075 2.100 1.750 2.100 74,886,000 142,385,570 1.9014 1.957 1.957 1.980 1.650 1.980 79,407,487 1.7931 33.01%
1997-09-02 0 1.560 1.550 1.560 1.270 2.200 60,872,000 96,610,220 1.5871 1.471 1.462 1.471 1.198 2.075 64,547,346 1.4967 -21.21%
1997-09-01 0 1.980 1.960 1.970 1.950 2.650 33,388,000 78,532,410 2.3521 1.867 1.848 1.858 1.839 2.499 35,403,910 2.2182 -20.00%
1997-08-29 0 2.475 2.450 2.475 2.300 2.600 40,914,000 100,853,650 2.4650 2.334 2.310 2.334 2.169 2.452 43,384,316 2.3247 -1.00%
1997-08-28 0 2.500 2.475 2.500 2.475 2.700 58,804,000 152,451,650 2.5925 2.358 2.334 2.358 2.334 2.546 62,354,484 2.4449 -5.66%
1997-08-27 0 2.650 2.625 2.650 2.525 2.775 46,046,000 122,691,050 2.6645 2.499 2.476 2.499 2.381 2.617 48,826,178 2.5128 -3.64%
1997-08-26 0 2.750 2.725 2.750 2.725 3.200 94,776,000 274,262,800 2.8938 2.593 2.570 2.593 2.570 3.018 100,498,411 2.7290 -9.84%
1997-08-25 0 3.050 3.050 3.075 2.875 3.125 101,156,000 305,787,950 3.0229 2.876 2.876 2.900 2.711 2.947 107,263,624 2.8508 4.27%
1997-08-22 0 2.925 2.900 2.925 2.650 2.975 165,144,000 477,109,100 2.8890 2.758 2.735 2.758 2.499 2.806 175,115,109 2.7245 6.36%
1997-08-21 0 2.750 2.725 2.750 2.700 3.100 317,838,000 916,799,500 2.8845 2.593 2.570 2.593 2.546 2.923 337,028,508 2.7202 3.77%
1997-08-20 0 2.650 2.650 2.675 2.200 2.675 152,226,000 370,949,750 2.4368 2.499 2.499 2.523 2.075 2.523 161,417,142 2.2981 24.71%
1997-08-19 0 2.125 2.100 2.150 1.960 2.225 66,783,000 140,696,035 2.1068 2.004 1.980 2.028 1.848 2.098 70,815,242 1.9868 -6.59%
1997-08-15 0 2.275 2.275 2.300 2.125 2.525 82,004,000 189,687,200 2.3131 2.145 2.145 2.169 2.004 2.381 86,955,259 2.1814 -6.19%
1997-08-14 0 2.425 2.425 2.450 2.300 2.675 104,204,000 256,514,050 2.4617 2.287 2.287 2.310 2.169 2.523 110,495,657 2.3215 -1.02%
1997-08-13 0 2.450 2.425 2.450 2.300 2.600 199,528,000 494,888,500 2.4803 2.310 2.287 2.310 2.169 2.452 211,575,155 2.3391 7.69%
1997-08-12 0 2.275 2.275 2.300 2.075 2.425 205,926,000 470,036,450 2.2826 2.145 2.145 2.169 1.957 2.287 218,359,455 2.1526 12.35%
1997-08-11 0 2.025 2.025 2.050 1.900 2.125 78,086,000 158,322,300 2.0275 1.910 1.910 1.933 1.792 2.004 82,800,697 1.9121 -3.57%
1997-08-08 0 2.100 2.075 2.100 2.075 2.300 50,926,000 109,728,500 2.1547 1.980 1.957 1.980 1.957 2.169 54,000,824 2.0320 -3.45%
1997-08-07 0 2.175 2.150 2.175 2.125 2.475 142,762,000 331,991,450 2.3255 2.051 2.028 2.051 2.004 2.334 151,381,722 2.1931 -1.14%
1997-08-06 0 2.200 2.175 2.200 2.150 2.350 82,920,000 187,898,850 2.2660 2.075 2.051 2.075 2.028 2.216 87,926,566 2.1370 -3.30%
1997-08-05 0 2.275 2.275 2.300 2.100 2.350 124,708,000 281,161,200 2.2546 2.145 2.145 2.169 1.980 2.216 132,237,653 2.1262 7.06%
1997-08-04 0 2.125 2.100 2.150 2.075 2.175 61,468,000 130,117,700 2.1168 2.004 1.980 2.028 1.957 2.051 65,179,331 1.9963 1.19%
1997-08-01 0 2.100 2.075 2.100 2.050 2.225 89,225,000 191,204,050 2.1429 1.980 1.957 1.980 1.933 2.098 94,612,251 2.0209 -4.55%
1997-07-31 0 2.200 2.175 2.200 2.100 2.275 218,420,000 479,586,000 2.1957 2.075 2.051 2.075 1.980 2.145 231,607,821 2.0707 4.76%
1997-07-30 0 2.100 2.100 2.125 1.980 2.125 91,102,000 186,915,830 2.0517 1.980 1.980 2.004 1.867 2.004 96,602,581 1.9349 5.53%
1997-07-29 0 1.990 1.990 2.000 1.930 2.100 113,746,000 231,321,940 2.0337 1.877 1.877 1.886 1.820 1.980 120,613,786 1.9179 2.05%
1997-07-28 0 1.950 1.940 1.950 1.940 2.125 75,360,000 151,768,470 2.0139 1.839 1.830 1.839 1.830 2.004 79,910,106 1.8992 -8.24%
1997-07-25 0 2.125 2.100 2.125 2.050 2.200 91,034,000 193,313,500 2.1235 2.004 1.980 2.004 1.933 2.075 96,530,475 2.0026 0.00%
1997-07-24 0 2.125 2.100 2.125 2.075 2.250 314,838,000 679,917,850 2.1596 2.004 1.980 2.004 1.957 2.122 333,847,373 2.0366 2.41%
1997-07-23 0 2.075 2.075 2.100 1.800 2.100 241,874,000 472,314,610 1.9527 1.957 1.957 1.980 1.698 1.980 256,477,933 1.8415 14.64%
1997-07-22 0 1.810 1.810 1.820 1.790 1.970 126,282,000 236,520,880 1.8730 1.707 1.707 1.716 1.688 1.858 133,906,688 1.7663 -6.22%
1997-07-21 0 1.930 1.910 1.920 1.880 2.125 216,980,390 438,221,373 2.0196 1.820 1.801 1.811 1.773 2.004 230,081,290 1.9046 -3.50%
1997-07-18 0 2.000 1.990 2.000 1.840 2.100 340,796,390 675,157,353 1.9811 1.886 1.877 1.886 1.735 1.980 361,373,086 1.8683 4.71%
1997-07-17 0 1.910 1.900 1.910 1.750 2.075 582,910,000 1,120,974,520 1.9231 1.801 1.792 1.801 1.650 1.957 618,105,096 1.8136 9.14%
1997-07-16 0 1.750 1.740 1.750 1.450 1.750 523,990,000 839,223,500 1.6016 1.650 1.641 1.650 1.367 1.650 555,627,609 1.5104 25.00%
1997-07-15 0 1.400 1.400 1.410 1.140 1.410 124,082,000 158,871,060 1.2804 1.320 1.320 1.330 1.075 1.330 131,573,856 1.2075 20.69%
1997-07-14 0 1.160 1.150 1.160 1.120 1.170 20,542,000 23,594,980 1.1486 1.094 1.085 1.094 1.056 1.103 21,782,290 1.0832 2.65%
1997-07-11 0 1.130 1.120 1.130 1.100 1.140 10,520,000 11,834,880 1.1250 1.066 1.056 1.066 1.037 1.075 11,155,179 1.0609 4.63%
1997-07-10 0 1.080 1.080 1.090 1.020 1.100 7,694,000 8,134,120 1.0572 1.019 1.019 1.028 0.962 1.037 8,158,550 0.9970 3.85%
1997-07-09 0 1.040 1.030 1.040 1.030 1.120 6,746,000 7,325,320 1.0859 0.981 0.971 0.981 0.971 1.056 7,153,312 1.0240 -5.45%
1997-07-08 0 1.100 1.090 1.100 1.090 1.130 5,246,000 5,813,860 1.1082 1.037 1.028 1.037 1.028 1.066 5,562,744 1.0451 -0.90%
1997-07-07 0 1.110 1.110 1.120 1.090 1.170 11,250,000 12,609,760 1.1209 1.047 1.047 1.056 1.028 1.103 11,929,256 1.0570 0.00%
1997-07-04 0 1.110 1.110 1.120 1.100 1.170 7,852,000 8,790,020 1.1195 1.047 1.047 1.056 1.037 1.103 8,326,090 1.0557 -1.77%
1997-07-03 0 1.130 1.130 1.140 1.120 1.160 10,632,000 12,078,440 1.1360 1.066 1.066 1.075 1.056 1.094 11,273,942 1.0714 -1.74%
1997-06-27 0 1.150 1.150 1.160 1.140 1.200 15,728,000 18,450,680 1.1731 1.085 1.085 1.094 1.075 1.132 16,677,629 1.1063 -0.86%
1997-06-26 0 1.160 1.150 1.160 1.110 1.270 36,270,000 43,354,120 1.1953 1.094 1.085 1.094 1.047 1.198 38,459,920 1.1273 2.65%
1997-06-25 0 1.130 1.130 1.140 1.120 1.170 8,896,000 10,095,980 1.1349 1.066 1.066 1.075 1.056 1.103 9,433,125 1.0703 -1.74%
1997-06-24 0 1.150 1.150 1.160 1.100 1.170 10,778,000 12,166,640 1.1288 1.085 1.085 1.094 1.037 1.103 11,428,757 1.0646 0.00%
1997-06-23 0 1.150 1.140 1.150 1.140 1.190 12,070,000 13,937,180 1.1547 1.085 1.075 1.085 1.075 1.122 12,798,766 1.0889 -3.36%
1997-06-20 0 1.190 1.180 1.190 1.180 1.240 17,844,000 21,357,260 1.1969 1.122 1.113 1.122 1.113 1.169 18,921,390 1.1287 -2.46%
1997-06-19 0 1.220 1.230 1.240 1.200 1.240 12,142,000 14,877,540 1.2253 1.151 1.160 1.169 1.132 1.169 12,875,113 1.1555 -1.61%
1997-06-18 0 1.240 1.230 1.240 1.190 1.250 15,610,000 19,078,440 1.2222 1.169 1.160 1.169 1.122 1.179 16,552,505 1.1526 0.81%
1997-06-17 0 1.230 1.230 1.240 1.210 1.280 17,356,000 21,596,500 1.2443 1.160 1.160 1.169 1.141 1.207 18,403,925 1.1735 0.82%
1997-06-16 0 1.220 1.200 1.220 1.200 1.240 9,842,000 11,985,820 1.2178 1.151 1.132 1.151 1.132 1.169 10,436,243 1.1485 2.52%
1997-06-13 0 1.190 1.180 1.190 1.070 1.200 21,380,000 24,506,520 1.1462 1.122 1.113 1.122 1.009 1.132 22,670,887 1.0810 6.25%
1997-06-12 0 1.120 1.110 1.120 1.100 1.240 29,274,000 34,352,680 1.1735 1.056 1.047 1.056 1.037 1.169 31,041,513 1.1067 -10.40%
1997-06-11 0 1.250 1.240 1.250 1.210 1.270 19,482,000 24,198,680 1.2421 1.179 1.169 1.179 1.141 1.198 20,658,289 1.1714 -1.57%
1997-06-10 0 1.270 1.260 1.270 1.250 1.360 27,080,000 35,067,380 1.2950 1.198 1.188 1.198 1.179 1.283 28,715,043 1.2212 -4.51%
1997-06-06 0 1.330 1.330 1.340 1.300 1.410 77,236,000 104,913,540 1.3584 1.254 1.254 1.264 1.226 1.330 81,899,376 1.2810 -1.48%
1997-06-05 0 1.350 1.350 1.360 1.290 1.410 93,648,000 126,995,400 1.3561 1.273 1.273 1.283 1.217 1.330 99,302,304 1.2789 5.47%
1997-06-04 0 1.280 1.270 1.280 1.250 1.320 53,973,000 69,376,420 1.2854 1.207 1.198 1.207 1.179 1.245 57,231,796 1.2122 2.40%
1997-06-03 0 1.250 1.240 1.250 1.190 1.280 24,986,000 30,698,860 1.2286 1.179 1.169 1.179 1.122 1.207 26,494,611 1.1587 5.93%
1997-06-02 0 1.180 1.180 1.190 1.180 1.220 17,808,000 21,251,620 1.1934 1.113 1.113 1.122 1.113 1.151 18,883,216 1.1254 -1.67%
1997-05-30 0 1.200 1.200 1.210 1.190 1.230 12,422,000 14,997,260 1.2073 1.132 1.132 1.141 1.122 1.160 13,172,019 1.1386 -0.83%
1997-05-29 0 1.210 1.210 1.220 1.190 1.250 14,424,000 17,487,440 1.2124 1.141 1.141 1.151 1.122 1.179 15,294,896 1.1434 -1.63%
1997-05-28 0 1.230 1.230 1.240 1.220 1.300 27,956,000 35,104,560 1.2557 1.160 1.160 1.169 1.151 1.226 29,643,935 1.1842 -2.38%
1997-05-27 0 1.260 1.260 1.270 1.190 1.340 75,178,000 96,018,340 1.2772 1.188 1.188 1.198 1.122 1.264 79,717,117 1.2045 5.88%
1997-05-26 0 1.190 1.180 1.190 1.170 1.230 15,742,000 18,804,520 1.1945 1.122 1.113 1.122 1.103 1.160 16,692,475 1.1265 0.00%
1997-05-23 0 1.190 1.180 1.190 1.180 1.230 17,580,000 21,027,700 1.1961 1.122 1.113 1.122 1.113 1.160 18,641,450 1.1280 -0.83%
1997-05-22 0 1.200 1.190 1.200 1.180 1.250 18,142,000 21,932,780 1.2090 1.132 1.122 1.132 1.113 1.179 19,237,383 1.1401 -4.00%
1997-05-21 0 1.250 1.250 1.260 1.240 1.340 26,208,000 33,956,980 1.2957 1.179 1.179 1.188 1.169 1.264 27,790,394 1.2219 -2.34%
1997-05-20 0 1.280 1.280 1.290 1.230 1.320 36,678,000 47,139,260 1.2852 1.207 1.207 1.217 1.160 1.245 38,892,554 1.2120 1.59%
1997-05-19 0 1.260 1.250 1.260 1.170 1.270 29,414,000 35,797,320 1.2170 1.188 1.179 1.188 1.103 1.198 31,189,966 1.1477 5.88%
1997-05-16 0 1.190 1.190 1.200 1.170 1.240 29,348,000 35,368,380 1.2051 1.122 1.122 1.132 1.103 1.169 31,119,981 1.1365 0.00%
1997-05-15 0 1.190 1.180 1.190 1.150 1.320 58,222,000 71,273,280 1.2242 1.122 1.113 1.122 1.085 1.245 61,737,344 1.1545 -8.46%
1997-05-14 0 1.300 1.300 1.310 1.280 1.380 39,140,000 52,047,620 1.3298 1.226 1.226 1.235 1.207 1.301 41,503,205 1.2541 -0.76%
1997-05-13 0 1.310 1.300 1.320 1.300 1.490 64,472,000 89,659,980 1.3907 1.235 1.226 1.245 1.226 1.405 68,364,708 1.3115 -10.88%
1997-05-12 0 1.470 1.460 1.470 1.430 1.530 55,566,000 82,283,300 1.4808 1.386 1.377 1.386 1.349 1.443 58,920,979 1.3965 -1.34%
1997-05-09 0 1.490 1.480 1.490 1.470 1.580 88,818,000 135,389,300 1.5243 1.405 1.396 1.405 1.386 1.490 94,180,677 1.4375 -2.61%
1997-05-08 0 1.530 1.530 1.540 1.510 1.630 98,678,000 154,370,760 1.5644 1.443 1.443 1.452 1.424 1.537 104,636,007 1.4753 -2.55%
1997-05-07 0 1.570 1.570 1.580 1.430 1.630 266,351,000 415,037,310 1.5582 1.481 1.481 1.490 1.349 1.537 282,432,812 1.4695 10.56%
1997-05-06 0 1.420 1.420 1.430 1.370 1.510 146,364,000 210,534,760 1.4384 1.339 1.339 1.349 1.292 1.424 155,201,205 1.3565 -0.80%
1997-05-05 0 1.480 1.470 1.480 1.340 1.480 192,466,000 275,422,900 1.4310 1.350 1.341 1.350 1.222 1.350 211,016,075 1.3052 12.12%
1997-05-02 0 1.320 1.320 1.330 1.250 1.380 183,250,000 244,088,760 1.3320 1.204 1.204 1.213 1.140 1.259 200,911,828 1.2149 8.20%
1997-05-01 0 1.220 1.220 1.230 1.140 1.250 93,958,000 114,098,500 1.2144 1.113 1.113 1.122 1.040 1.140 103,013,771 1.1076 6.09%
1997-04-30 0 1.150 1.140 1.150 1.120 1.200 21,323,000 24,413,210 1.1449 1.049 1.040 1.049 1.022 1.095 23,378,133 1.0443 1.77%
1997-04-29 0 1.130 1.120 1.130 1.110 1.270 49,768,000 58,706,060 1.1796 1.031 1.022 1.031 1.012 1.158 54,564,692 1.0759 -5.04%
1997-04-28 0 1.190 1.190 1.200 1.130 1.270 115,640,000 141,038,860 1.2196 1.085 1.085 1.095 1.031 1.158 126,785,505 1.1124 9.17%
1997-04-25 0 1.090 1.090 1.100 1.040 1.120 50,850,000 54,995,060 1.0815 0.994 0.994 1.003 0.949 1.022 55,750,976 0.9864 5.83%
1997-04-24 0 1.030 1.030 1.040 0.990 1.040 10,964,000 11,181,360 1.0198 0.939 0.939 0.949 0.903 0.949 12,020,722 0.9302 4.04%
1997-04-23 0 0.990 0.990 1.000 0.990 1.090 21,288,000 22,278,320 1.0465 0.903 0.903 0.912 0.903 0.994 23,339,760 0.9545 -3.88%
1997-04-22 0 1.030 1.020 1.030 0.940 1.030 15,770,000 15,790,820 1.0013 0.939 0.930 0.939 0.857 0.939 17,289,929 0.9133 4.04%
1997-04-21 1 0.990 - - - - 0 0 - 0.903 - - - - 0 - 0.00%
1997-04-18 0 0.990 0.980 0.990 0.950 1.000 4,503,000 4,344,000 0.9647 0.903 0.894 0.903 0.866 0.912 4,937,004 0.8799 2.06%
1997-04-17 0 0.970 0.970 0.980 0.960 0.990 7,432,000 7,242,520 0.9745 0.885 0.885 0.894 0.876 0.903 8,148,304 0.8888 0.00%
1997-04-16 0 0.970 0.960 0.970 0.930 0.980 5,484,000 5,228,700 0.9534 0.885 0.876 0.885 0.848 0.894 6,012,554 0.8696 1.04%
1997-04-15 0 0.960 0.960 0.970 0.960 1.010 4,768,000 4,661,160 0.9776 0.876 0.876 0.885 0.876 0.921 5,227,545 0.8917 -3.03%
1997-04-14 0 0.990 0.990 1.000 0.990 1.040 7,837,486 7,956,456 1.0152 0.903 0.903 0.912 0.903 0.949 8,592,871 0.9259 -1.98%
1997-04-11 0 1.010 1.010 1.020 0.980 1.040 15,982,514 16,304,103 1.0201 0.921 0.921 0.930 0.894 0.949 17,522,925 0.9304 3.06%
1997-04-10 0 0.980 0.970 0.990 0.960 0.990 5,768,000 5,634,120 0.9768 0.894 0.885 0.903 0.876 0.903 6,323,926 0.8909 1.03%
1997-04-09 0 0.970 0.970 0.980 0.960 0.990 2,836,000 2,742,220 0.9669 0.885 0.885 0.894 0.876 0.903 3,109,337 0.8819 -1.02%
1997-04-08 0 0.980 0.970 0.980 0.940 0.980 3,732,000 3,592,980 0.9627 0.894 0.885 0.894 0.857 0.894 4,091,694 0.8781 4.26%
1997-04-07 0 0.940 0.940 0.950 0.940 0.960 2,272,000 2,155,000 0.9485 0.857 0.857 0.866 0.857 0.876 2,490,978 0.8651 0.00%
1997-04-04 0 0.940 0.940 0.950 0.920 0.940 2,418,000 2,251,380 0.9311 0.857 0.857 0.866 0.839 0.857 2,651,049 0.8492 3.30%
1997-04-03 0 0.910 0.910 0.920 0.900 0.930 3,484,000 3,177,880 0.9121 0.830 0.830 0.839 0.821 0.848 3,819,792 0.8320 1.11%
1997-04-02 0 0.900 0.900 0.910 0.900 0.930 2,352,000 2,149,160 0.9138 0.821 0.821 0.830 0.821 0.848 2,578,688 0.8334 -2.17%
1997-04-01 0 0.920 0.910 0.920 0.900 0.920 2,514,000 2,291,900 0.9117 0.839 0.830 0.839 0.821 0.839 2,756,302 0.8315 -1.08%
1997-03-27 0 0.930 0.930 0.950 0.930 0.950 4,264,000 4,004,100 0.9390 0.848 0.848 0.866 0.848 0.866 4,674,969 0.8565 -1.06%
1997-03-26 0 0.940 0.920 0.940 0.930 0.970 3,790,000 3,598,020 0.9493 0.857 0.839 0.857 0.848 0.885 4,155,284 0.8659 -2.08%
1997-03-25 0 0.960 0.950 0.960 0.950 0.980 2,106,000 2,036,560 0.9670 0.876 0.866 0.876 0.866 0.894 2,308,978 0.8820 -1.03%
1997-03-24 0 0.970 0.970 0.980 0.960 0.980 2,968,000 2,884,880 0.9720 0.885 0.885 0.894 0.876 0.894 3,254,059 0.8865 2.11%
1997-03-21 0 0.950 0.950 0.960 0.930 0.970 4,244,000 4,053,140 0.9550 0.866 0.866 0.876 0.848 0.885 4,653,041 0.8711 -1.04%
1997-03-20 0 0.960 0.940 0.960 0.950 1.010 8,916,000 8,675,460 0.9730 0.876 0.857 0.876 0.866 0.921 9,775,333 0.8875 -3.03%
1997-03-19 0 0.990 0.990 1.000 0.990 1.010 8,296,000 8,289,680 0.9992 0.903 0.903 0.912 0.903 0.921 9,095,577 0.9114 -2.94%
1997-03-18 0 1.020 1.010 1.020 1.010 1.050 4,880,000 4,961,800 1.0168 0.930 0.921 0.930 0.921 0.958 5,350,340 0.9274 -2.86%
1997-03-17 0 1.050 1.040 1.050 1.010 1.050 7,180,000 7,409,760 1.0320 0.958 0.949 0.958 0.921 0.958 7,872,016 0.9413 3.96%
1997-03-14 0 1.010 1.010 1.020 0.990 1.020 6,526,000 6,542,020 1.0025 0.921 0.921 0.930 0.903 0.930 7,154,983 0.9143 0.00%
1997-03-13 0 1.010 1.010 1.030 1.000 1.040 5,772,000 5,895,260 1.0214 0.921 0.921 0.939 0.912 0.949 6,328,311 0.9316 -3.81%
1997-03-12 0 1.050 1.040 1.050 1.020 1.060 5,288,000 5,477,640 1.0359 0.958 0.949 0.958 0.930 0.967 5,797,663 0.9448 -0.94%
1997-03-11 0 1.060 1.060 1.070 1.050 1.080 4,226,000 4,522,620 1.0702 0.967 0.967 0.976 0.958 0.985 4,633,306 0.9761 -0.93%
1997-03-10 0 1.070 1.060 1.070 1.060 1.090 3,582,000 3,829,020 1.0690 0.976 0.967 0.976 0.967 0.994 3,927,237 0.9750 0.00%
1997-03-07 0 1.070 1.070 1.080 1.020 1.080 7,828,000 8,355,640 1.0674 0.976 0.976 0.985 0.930 0.985 8,582,471 0.9736 2.88%
1997-03-06 0 1.040 1.040 1.050 1.040 1.090 7,506,000 8,047,660 1.0722 0.949 0.949 0.958 0.949 0.994 8,229,436 0.9779 -2.80%
1997-03-05 0 1.070 1.060 1.070 1.060 1.120 11,198,000 12,135,620 1.0837 0.976 0.967 0.976 0.967 1.022 12,277,275 0.9885 -4.46%
1997-03-04 0 1.120 1.110 1.120 1.110 1.150 14,630,000 16,444,940 1.1241 1.022 1.012 1.022 1.012 1.049 16,040,055 1.0252 -0.88%
1997-03-03 0 1.130 1.120 1.130 1.130 1.180 20,916,000 24,121,040 1.1532 1.031 1.022 1.031 1.031 1.076 22,931,906 1.0519 0.00%
1997-02-28 0 1.130 1.120 1.130 1.110 1.160 30,607,000 34,711,570 1.1341 1.031 1.022 1.031 1.012 1.058 33,556,935 1.0344 0.00%
1997-02-27 0 1.130 1.120 1.130 1.070 1.170 33,630,000 37,544,160 1.1164 1.031 1.022 1.031 0.976 1.067 36,871,295 1.0182 3.67%
1997-02-26 0 1.090 1.080 1.090 1.040 1.090 10,354,000 11,027,760 1.0651 0.994 0.985 0.994 0.949 0.994 11,351,929 0.9714 4.81%
1997-02-25 0 1.040 1.040 1.050 1.020 1.060 11,730,000 12,185,540 1.0388 0.949 0.949 0.958 0.930 0.967 12,860,550 0.9475 4.00%
1997-02-24 0 1.000 1.000 1.010 0.980 1.020 13,092,000 13,098,840 1.0005 0.912 0.912 0.921 0.894 0.930 14,353,821 0.9126 3.09%
1997-02-21 0 0.970 0.960 0.970 0.950 0.980 6,048,000 5,862,080 0.9693 0.885 0.876 0.885 0.866 0.894 6,630,913 0.8841 0.00%
1997-02-20 0 0.970 0.960 0.970 0.940 0.980 6,602,000 6,402,720 0.9698 0.885 0.876 0.885 0.857 0.894 7,238,308 0.8846 1.04%
1997-02-19 0 0.960 0.950 0.960 0.950 0.970 1,938,000 1,862,820 0.9612 0.876 0.866 0.876 0.866 0.885 2,124,786 0.8767 -1.03%
1997-02-18 0 0.970 0.960 0.970 0.960 1.000 2,364,000 2,299,180 0.9726 0.885 0.876 0.885 0.876 0.912 2,591,845 0.8871 -2.02%
1997-02-17 0 0.990 0.980 0.990 0.980 1.000 3,406,000 3,360,520 0.9866 0.903 0.894 0.903 0.894 0.912 3,734,274 0.8999 2.06%
1997-02-14 0 0.970 0.970 0.980 0.950 0.980 1,704,000 1,652,560 0.9698 0.885 0.885 0.894 0.866 0.894 1,868,233 0.8846 -2.02%
1997-02-13 0 0.990 0.990 1.000 0.990 1.010 3,480,000 3,463,500 0.9953 0.903 0.903 0.912 0.903 0.921 3,815,406 0.9078 1.02%
1997-02-12 0 0.980 0.980 0.990 0.980 1.010 2,866,000 2,862,780 0.9989 0.894 0.894 0.903 0.894 0.921 3,142,228 0.9111 -1.01%
1997-02-11 0 0.990 0.990 1.000 0.990 1.020 3,060,000 3,061,420 1.0005 0.903 0.903 0.912 0.903 0.930 3,354,926 0.9125 -2.94%
1997-02-10 0 1.020 1.010 1.020 1.010 1.050 1,280,000 1,310,320 1.0237 0.930 0.921 0.930 0.921 0.958 1,403,368 0.9337 0.99%
1997-02-05 0 1.010 1.010 1.030 1.010 1.020 3,906,000 3,961,900 1.0143 0.921 0.921 0.939 0.921 0.930 4,282,464 0.9251 0.00%
1997-02-04 0 1.010 1.000 1.010 0.990 1.020 7,296,000 7,344,900 1.0067 0.921 0.912 0.921 0.903 0.930 7,999,196 0.9182 0.00%
1997-02-03 0 1.010 1.010 1.020 1.010 1.050 2,914,000 2,979,880 1.0226 0.921 0.921 0.930 0.921 0.958 3,194,854 0.9327 -0.98%
1997-01-31 0 1.020 1.010 1.020 1.000 1.040 13,524,800 13,755,366 1.0170 0.930 0.921 0.930 0.912 0.949 14,828,334 0.9276 -0.97%
1997-01-30 0 1.030 1.020 1.030 1.020 1.060 5,094,800 5,252,216 1.0309 0.939 0.930 0.939 0.930 0.967 5,585,842 0.9403 -1.90%
1997-01-29 0 1.050 1.050 1.060 1.050 1.070 4,560,000 4,811,020 1.0550 0.958 0.958 0.967 0.958 0.976 4,999,498 0.9623 -1.87%
1997-01-28 0 1.070 1.060 1.070 1.060 1.080 5,470,000 5,856,160 1.0706 0.976 0.967 0.976 0.967 0.985 5,997,204 0.9765 0.94%
1997-01-27 0 1.060 1.060 1.070 1.060 1.100 13,742,000 14,806,980 1.0775 0.967 0.967 0.976 0.967 1.003 15,066,468 0.9828 1.92%
1997-01-24 0 1.040 1.040 1.050 0.990 1.050 14,456,000 14,902,780 1.0309 0.949 0.949 0.958 0.903 0.958 15,849,284 0.9403 2.97%
1997-01-23 0 1.010 1.000 1.010 1.000 1.060 15,609,200 15,964,396 1.0228 0.921 0.912 0.921 0.912 0.967 17,113,631 0.9328 -3.81%
1997-01-22 0 1.050 1.030 1.040 1.040 1.120 12,940,000 13,972,120 1.0798 0.958 0.939 0.949 0.949 1.022 14,187,171 0.9848 -0.94%
1997-01-21 0 1.060 1.050 1.060 1.060 1.110 15,808,000 16,992,900 1.0750 0.967 0.958 0.967 0.967 1.012 17,331,592 0.9805 -4.50%
1997-01-20 0 1.110 1.110 1.140 1.110 1.190 13,930,000 16,208,140 1.1635 1.012 1.012 1.040 1.012 1.085 15,272,588 1.0613 -4.31%
1997-01-17 0 1.160 1.150 1.160 1.150 1.200 28,186,000 33,066,660 1.1732 1.058 1.049 1.058 1.049 1.095 30,902,596 1.0700 -0.85%
1997-01-16 0 1.170 1.160 1.170 1.150 1.240 24,780,000 29,505,500 1.1907 1.067 1.058 1.067 1.049 1.131 27,168,322 1.0860 -1.68%
1997-01-15 0 1.190 1.190 1.210 1.150 1.250 22,236,000 26,695,520 1.2006 1.085 1.085 1.104 1.049 1.140 24,379,129 1.0950 -4.03%
1997-01-14 0 1.240 1.230 1.240 1.200 1.350 54,410,000 68,510,200 1.2591 1.131 1.122 1.131 1.095 1.231 59,654,093 1.1485 -10.14%
1997-01-13 0 1.380 1.370 1.380 1.340 1.390 5,478,000 7,465,920 1.3629 1.259 1.250 1.259 1.222 1.268 6,005,975 1.2431 2.22%
1997-01-10 0 1.350 1.350 1.360 1.350 1.390 4,305,000 5,903,860 1.3714 1.231 1.231 1.240 1.231 1.268 4,719,920 1.2508 0.00%
1997-01-09 0 1.350 1.350 1.360 1.300 1.370 7,562,000 10,139,440 1.3408 1.231 1.231 1.240 1.186 1.250 8,290,834 1.2230 0.00%
1997-01-08 0 1.350 1.340 1.350 1.300 1.380 5,622,000 7,571,780 1.3468 1.231 1.222 1.231 1.186 1.259 6,163,854 1.2284 -2.17%
1997-01-07 0 1.380 1.370 1.380 1.350 1.430 11,922,000 16,479,080 1.3822 1.259 1.250 1.259 1.231 1.304 13,071,055 1.2607 -3.50%
1997-01-06 0 1.430 1.420 1.430 1.400 1.520 28,884,000 41,300,640 1.4299 1.304 1.295 1.304 1.277 1.386 31,667,870 1.3042 -1.38%
1997-01-03 0 1.450 1.440 1.450 1.310 1.500 57,487,000 82,083,390 1.4279 1.323 1.313 1.323 1.195 1.368 63,027,657 1.3023 10.69%
1997-01-02 0 1.310 1.310 1.320 1.200 1.360 31,794,000 41,375,860 1.3014 1.195 1.195 1.204 1.095 1.240 34,858,339 1.1870 9.17%
1996-12-31 0 1.200 1.190 1.200 1.190 1.270 10,552,000 12,891,680 1.2217 1.095 1.085 1.095 1.085 1.158 11,569,013 1.1143 -3.23%
1996-12-30 0 1.240 1.230 1.250 1.160 1.280 10,680,000 13,217,680 1.2376 1.131 1.122 1.140 1.058 1.167 11,709,350 1.1288 5.08%
1996-12-27 0 1.180 1.180 1.190 1.150 1.200 2,342,000 2,763,380 1.1799 1.076 1.076 1.085 1.049 1.095 2,567,724 1.0762 1.72%
1996-12-24 0 1.160 1.150 1.160 1.160 1.170 2,870,000 3,343,080 1.1648 1.058 1.049 1.058 1.058 1.067 3,146,614 1.0624 -1.69%
1996-12-23 0 1.180 1.160 1.170 1.160 1.180 2,136,000 2,498,440 1.1697 1.076 1.058 1.067 1.058 1.076 2,341,870 1.0669 -0.84%
1996-12-20 0 1.190 1.180 1.190 1.160 1.200 2,856,000 3,373,460 1.1812 1.085 1.076 1.085 1.058 1.095 3,131,264 1.0773 2.59%
1996-12-19 0 1.160 1.150 1.180 1.150 1.250 7,146,000 8,693,180 1.2165 1.058 1.049 1.076 1.049 1.140 7,834,739 1.1096 -2.52%
1996-12-18 0 1.190 1.180 1.200 1.180 1.210 7,068,000 8,454,020 1.1961 1.085 1.076 1.095 1.076 1.104 7,749,221 1.0910 -0.83%
1996-12-17 0 1.200 1.190 1.200 1.180 1.230 8,820,000 10,688,660 1.2119 1.095 1.085 1.095 1.076 1.122 9,670,081 1.1053 -3.23%
1996-12-16 0 1.240 1.230 1.240 1.180 1.360 11,200,000 13,851,060 1.2367 1.131 1.122 1.131 1.076 1.240 12,279,468 1.1280 -11.43%
1996-12-13 0 1.400 1.380 1.390 1.370 1.450 18,901,499 26,721,029 1.4137 1.277 1.259 1.268 1.250 1.323 20,723,245 1.2894 0.00%
1996-12-12 0 1.400 1.390 1.400 1.380 1.570 47,882,000 68,931,580 1.4396 1.277 1.268 1.277 1.259 1.432 52,496,917 1.3131 -9.68%
1996-12-11 0 1.550 1.550 1.570 1.380 1.610 37,344,000 56,732,640 1.5192 1.414 1.414 1.432 1.259 1.468 40,943,254 1.3856 19.23%
1996-12-10 0 1.300 1.300 1.310 1.160 1.320 16,404,000 20,999,520 1.2801 1.186 1.186 1.195 1.058 1.204 17,985,035 1.1676 14.04%
1996-12-09 0 1.140 1.140 1.150 1.130 1.170 3,706,000 4,255,520 1.1483 1.040 1.040 1.049 1.031 1.067 4,063,188 1.0473 2.70%
1996-12-06 0 1.110 1.110 1.120 1.110 1.150 8,610,000 9,671,860 1.1233 1.012 1.012 1.022 1.012 1.049 9,439,841 1.0246 -0.89%
1996-12-05 0 1.120 1.120 1.130 1.080 1.170 9,432,000 10,477,880 1.1109 1.022 1.022 1.031 0.985 1.067 10,341,066 1.0132 0.00%
1996-12-04 0 1.120 1.110 1.120 1.020 1.120 11,181,000 12,220,705 1.0930 1.022 1.012 1.022 0.930 1.022 12,258,637 0.9969 10.89%
1996-12-03 0 1.010 1.000 1.010 0.980 1.050 5,786,000 5,829,260 1.0075 0.921 0.912 0.921 0.894 0.958 6,343,661 0.9189 4.12%
1996-12-02 0 0.970 0.960 0.980 0.950 1.000 3,964,000 3,896,000 0.9828 0.885 0.876 0.894 0.866 0.912 4,346,054 0.8964 -2.02%
1996-11-29 0 0.990 0.980 0.990 0.970 1.030 3,936,000 3,933,180 0.9993 0.903 0.894 0.903 0.885 0.939 4,315,356 0.9114 2.06%
1996-11-28 0 0.970 0.960 0.970 0.950 0.970 2,834,000 2,722,630 0.9607 0.885 0.876 0.885 0.866 0.885 3,107,144 0.8762 3.19%
1996-11-27 0 0.940 0.940 0.950 0.910 0.940 2,843,000 2,660,920 0.9360 0.857 0.857 0.866 0.830 0.857 3,117,011 0.8537 3.30%
1996-11-26 0 0.910 0.910 0.920 0.910 0.940 3,138,000 2,885,080 0.9194 0.830 0.830 0.839 0.830 0.857 3,440,444 0.8386 0.00%
1996-11-25 0 0.910 0.900 0.910 0.890 0.930 3,596,000 3,269,460 0.9092 0.830 0.821 0.830 0.812 0.848 3,942,586 0.8293 -2.15%
1996-11-22 0 0.930 0.930 0.950 0.920 0.950 1,454,000 1,359,500 0.9350 0.848 0.848 0.866 0.839 0.866 1,594,138 0.8528 -1.06%
1996-11-21 0 0.940 0.920 0.950 0.920 0.970 1,972,000 1,868,100 0.9473 0.857 0.839 0.866 0.839 0.885 2,162,063 0.8640 -1.05%
1996-11-20 0 0.950 0.950 0.960 0.940 0.970 2,898,000 2,765,600 0.9543 0.866 0.866 0.876 0.857 0.885 3,177,312 0.8704 1.06%
1996-11-19 0 0.940 0.940 0.950 0.930 0.980 1,236,000 1,171,320 0.9477 0.857 0.857 0.866 0.848 0.894 1,355,127 0.8644 2.17%
1996-11-18 0 0.920 0.910 0.930 0.920 0.930 642,000 594,360 0.9258 0.839 0.830 0.848 0.839 0.848 703,877 0.8444 1.10%
1996-11-15 0 0.910 0.910 0.930 0.900 0.920 2,232,000 2,030,420 0.9097 0.830 0.830 0.848 0.821 0.839 2,447,123 0.8297 1.11%
1996-11-14 0 0.900 0.890 0.900 0.900 0.920 3,118,000 2,834,060 0.9089 0.821 0.812 0.821 0.821 0.839 3,418,516 0.8290 0.00%
1996-11-13 0 0.900 0.890 0.900 0.860 0.930 3,106,000 2,777,580 0.8943 0.821 0.812 0.821 0.784 0.848 3,405,360 0.8156 5.88%
1996-11-12 0 0.850 0.840 0.860 0.800 0.860 1,910,000 1,596,300 0.8358 0.775 0.766 0.784 0.730 0.784 2,094,088 0.7623 1.19%
1996-11-11 0 0.840 0.840 0.850 0.820 0.860 3,770,000 3,147,760 0.8349 0.766 0.766 0.775 0.748 0.784 4,133,357 0.7616 -2.33%
1996-11-08 0 0.860 0.850 0.860 0.860 0.900 3,224,000 2,836,160 0.8797 0.784 0.775 0.784 0.784 0.821 3,534,733 0.8024 -4.44%
1996-11-07 0 0.900 0.890 0.900 0.890 0.950 3,636,000 3,308,460 0.9099 0.821 0.812 0.821 0.812 0.866 3,986,442 0.8299 -5.26%
1996-11-06 0 0.950 0.940 0.950 0.950 0.970 2,164,000 2,067,020 0.9552 0.866 0.857 0.866 0.866 0.885 2,372,569 0.8712 -1.04%
1996-11-05 0 0.960 0.950 0.970 0.960 0.970 1,682,000 1,623,780 0.9654 0.876 0.866 0.885 0.876 0.885 1,844,113 0.8805 -2.04%
1996-11-04 0 0.980 0.970 0.980 0.970 0.990 696,000 682,980 0.9813 0.894 0.885 0.894 0.885 0.903 763,081 0.8950 -1.01%
1996-11-01 0 0.990 0.990 1.000 0.980 1.030 1,588,000 1,591,060 1.0019 0.903 0.903 0.912 0.894 0.939 1,741,053 0.9138 -3.88%
1996-10-31 0 1.030 1.020 1.060 1.020 1.050 534,000 551,320 1.0324 0.939 0.930 0.967 0.930 0.958 585,467 0.9417 -1.90%
1996-10-30 0 1.050 1.030 1.050 1.030 1.060 928,000 970,800 1.0461 0.958 0.939 0.958 0.939 0.967 1,017,442 0.9542 0.00%
1996-10-29 0 1.050 1.040 1.050 1.040 1.090 1,444,000 1,538,480 1.0654 0.958 0.949 0.958 0.949 0.994 1,583,174 0.9718 -3.67%
1996-10-28 0 1.090 1.050 1.090 1.090 1.100 116,000 127,400 1.0983 0.994 0.958 0.994 0.994 1.003 127,180 1.0017 -0.91%
1996-10-25 0 1.100 - 1.160 1.100 1.100 50,000 55,000 1.1000 1.003 - 1.058 1.003 1.003 54,819 1.0033 0.00%
1996-10-24 0 1.100 1.090 1.100 1.100 1.130 1,680,000 1,858,460 1.1062 1.003 0.994 1.003 1.003 1.031 1,841,920 1.0090 0.00%
1996-10-23 0 1.100 1.090 1.100 1.090 1.100 2,080,000 2,279,000 1.0957 1.003 0.994 1.003 0.994 1.003 2,280,473 0.9994 -0.90%
1996-10-22 0 1.110 1.100 1.120 1.110 1.130 628,000 698,080 1.1116 1.012 1.003 1.022 1.012 1.031 688,527 1.0139 2.78%
1996-10-18 0 1.080 1.080 1.120 1.080 1.100 686,000 754,060 1.0992 0.985 0.985 1.022 0.985 1.003 752,117 1.0026 -2.70%
1996-10-17 0 1.110 1.100 1.110 1.110 1.130 430,000 480,900 1.1184 1.012 1.003 1.012 1.012 1.031 471,444 1.0201 -1.77%
1996-10-16 0 1.130 1.130 1.140 1.130 1.150 826,000 939,300 1.1372 1.031 1.031 1.040 1.031 1.049 905,611 1.0372 -1.74%
1996-10-15 0 1.150 1.130 1.150 1.100 1.150 676,000 764,300 1.1306 1.049 1.031 1.049 1.003 1.049 741,154 1.0312 5.50%
1996-10-14 0 1.090 1.050 1.120 1.090 1.120 862,000 951,340 1.1036 0.994 0.958 1.022 0.994 1.022 945,080 1.0066 -0.91%
1996-10-11 0 1.100 1.100 1.120 1.100 1.140 1,380,000 1,539,340 1.1155 1.003 1.003 1.022 1.003 1.040 1,513,006 1.0174 -3.51%
1996-10-10 0 1.140 1.120 1.140 1.130 1.150 996,000 1,135,860 1.1404 1.040 1.022 1.040 1.031 1.049 1,091,996 1.0402 0.00%
1996-10-09 0 1.140 1.140 1.150 1.080 1.140 636,000 710,160 1.1166 1.040 1.040 1.049 0.985 1.040 697,298 1.0184 0.88%
1996-10-08 0 1.130 1.130 1.140 1.130 1.160 1,040,000 1,183,300 1.1378 1.031 1.031 1.040 1.031 1.058 1,140,236 1.0378 0.89%
1996-10-07 0 1.120 1.100 1.110 1.100 1.180 1,642,000 1,883,820 1.1473 1.022 1.003 1.012 1.003 1.076 1,800,258 1.0464 1.82%
1996-10-04 0 1.100 1.100 1.120 1.100 1.140 378,000 426,240 1.1276 1.003 1.003 1.022 1.003 1.040 414,432 1.0285 -1.79%
1996-10-03 0 1.120 1.110 1.130 1.100 1.160 701,000 803,280 1.1459 1.022 1.012 1.031 1.003 1.058 768,563 1.0452 -0.88%
1996-10-02 0 1.130 1.120 1.130 1.130 1.140 440,000 499,900 1.1361 1.031 1.022 1.031 1.031 1.040 482,408 1.0363 0.00%
1996-10-01 0 1.130 1.110 1.130 1.110 1.150 190,000 216,560 1.1398 1.031 1.012 1.031 1.012 1.049 208,312 1.0396 1.80%
1996-09-30 0 1.110 1.110 1.120 1.080 1.110 268,000 296,920 1.1079 1.012 1.012 1.022 0.985 1.012 293,830 1.0105 1.83%
1996-09-27 0 1.090 1.090 1.100 1.090 1.100 164,000 179,360 1.0937 0.994 0.994 1.003 0.994 1.003 179,806 0.9975 1.87%
1996-09-26 0 1.070 - 1.070 1.070 1.100 122,000 132,900 1.0893 0.976 - 0.976 0.976 1.003 133,758 0.9936 -0.93%
1996-09-25 0 1.080 1.080 1.090 1.060 1.080 104,000 111,320 1.0704 0.985 0.985 0.994 0.967 0.985 114,024 0.9763 1.89%
1996-09-24 0 1.060 1.050 1.090 1.060 1.060 128,000 135,680 1.0600 0.967 0.958 0.994 0.967 0.967 140,337 0.9668 0.00%
1996-09-23 0 1.060 1.060 1.090 1.060 1.080 100,000 107,100 1.0710 0.967 0.967 0.994 0.967 0.985 109,638 0.9769 -0.93%
1996-09-20 0 1.070 1.070 1.090 1.060 1.110 2,508,000 2,683,340 1.0699 0.976 0.976 0.994 0.967 1.012 2,749,724 0.9759 0.94%
1996-09-19 0 1.060 1.060 1.080 1.060 1.130 1,872,000 2,030,720 1.0848 0.967 0.967 0.985 0.967 1.031 2,052,425 0.9894 -0.93%
1996-09-18 0 1.070 1.060 1.080 1.060 1.070 649,000 691,190 1.0650 0.976 0.967 0.985 0.967 0.976 711,551 0.9714 0.94%
1996-09-17 0 1.060 1.060 1.070 1.030 1.060 1,104,000 1,148,560 1.0404 0.967 0.967 0.976 0.939 0.967 1,210,405 0.9489 0.00%
1996-09-16 0 1.060 1.050 1.070 1.050 1.070 430,000 457,340 1.0636 0.967 0.958 0.976 0.958 0.976 471,444 0.9701 1.92%
1996-09-13 0 1.040 1.050 1.060 1.030 1.050 1,040,000 1,081,800 1.0402 0.949 0.958 0.967 0.939 0.958 1,140,236 0.9488 -2.80%
1996-09-12 0 1.070 1.070 1.080 1.050 1.070 170,000 179,900 1.0582 0.976 0.976 0.985 0.958 0.976 186,385 0.9652 1.90%
1996-09-11 0 1.050 1.040 1.060 1.050 1.060 590,000 620,500 1.0517 0.958 0.949 0.967 0.958 0.967 646,865 0.9592 -1.87%
1996-09-10 0 1.070 1.070 1.080 1.060 1.080 644,000 683,686 1.0616 0.976 0.976 0.985 0.967 0.985 706,069 0.9683 0.94%
1996-09-09 0 1.060 1.050 1.060 1.050 1.080 1,782,000 1,889,500 1.0603 0.967 0.958 0.967 0.958 0.985 1,953,751 0.9671 0.95%
1996-09-06 0 1.050 1.020 1.080 1.050 1.050 118,000 123,900 1.0500 0.958 0.930 0.985 0.958 0.958 129,373 0.9577 0.00%
1996-09-05 0 1.050 1.040 1.050 1.050 1.070 552,000 580,400 1.0514 0.958 0.949 0.958 0.958 0.976 605,202 0.9590 0.00%
1996-09-04 0 1.050 1.050 1.060 1.020 1.070 332,000 349,020 1.0513 0.958 0.958 0.967 0.930 0.976 363,999 0.9589 3.96%
1996-09-03 0 1.010 1.000 1.010 0.990 1.060 1,408,000 1,421,260 1.0094 0.921 0.912 0.921 0.903 0.967 1,543,705 0.9207 -4.72%
1996-09-02 0 1.060 1.060 1.080 1.060 1.150 1,060,000 1,158,480 1.0929 0.967 0.967 0.985 0.967 1.049 1,162,164 0.9968 -7.83%
1996-08-30 0 1.150 1.140 1.150 1.150 1.150 490,000 563,500 1.1500 1.049 1.040 1.049 1.049 1.049 537,227 1.0489 -2.54%
1996-08-29 0 1.180 1.160 1.180 1.180 1.180 200,000 236,000 1.1800 1.076 1.058 1.076 1.076 1.076 219,276 1.0763 -2.48%
1996-08-28 0 1.210 1.180 1.220 1.200 1.210 220,000 265,300 1.2059 1.104 1.076 1.113 1.095 1.104 241,204 1.0999 -2.42%
1996-08-27 0 1.240 - 1.240 1.200 1.250 900,000 1,097,720 1.2197 1.131 - 1.131 1.095 1.140 986,743 1.1125 -0.80%
1996-08-23 0 1.250 1.220 1.250 1.210 1.250 1,300,000 1,596,080 1.2278 1.140 1.113 1.140 1.104 1.140 1,425,295 1.1198 2.46%
1996-08-22 0 1.220 1.200 1.220 1.170 1.220 3,980,000 4,779,600 1.2009 1.113 1.095 1.113 1.067 1.113 4,363,597 1.0953 2.52%
1996-08-21 0 1.190 1.180 1.190 1.190 1.200 542,000 649,200 1.1978 1.085 1.076 1.085 1.085 1.095 594,239 1.0925 -0.83%
1996-08-20 0 1.200 1.190 1.200 1.200 1.200 876,000 1,051,200 1.2000 1.095 1.085 1.095 1.095 1.095 960,430 1.0945 0.00%
1996-08-19 0 1.200 1.180 1.200 1.180 1.200 2,294,000 2,728,300 1.1893 1.095 1.076 1.095 1.076 1.095 2,515,098 1.0848 2.56%
1996-08-16 0 1.170 1.160 1.170 1.160 1.180 332,000 387,920 1.1684 1.067 1.058 1.067 1.058 1.076 363,999 1.0657 0.00%
1996-08-15 0 1.170 1.150 1.170 1.170 1.170 10,000 11,700 1.1700 1.067 1.049 1.067 1.067 1.067 10,964 1.0671 0.00%
1996-08-14 0 1.170 1.160 1.200 1.170 1.170 160,000 187,200 1.1700 1.067 1.058 1.095 1.067 1.067 175,421 1.0671 0.00%
1996-08-13 0 1.170 1.170 1.190 1.170 1.170 48,000 56,160 1.1700 1.067 1.067 1.085 1.067 1.067 52,626 1.0671 0.86%
1996-08-12 0 1.160 1.170 - 1.140 1.160 190,000 218,000 1.1474 1.058 1.067 - 1.040 1.058 208,312 1.0465 0.87%
1996-08-09 0 1.150 1.150 1.190 1.150 1.150 110,000 126,500 1.1500 1.049 1.049 1.085 1.049 1.049 120,602 1.0489 0.00%
1996-08-08 0 1.150 1.100 1.160 1.140 1.150 82,000 93,580 1.1412 1.049 1.003 1.058 1.040 1.049 89,903 1.0409 0.00%
1996-08-07 0 1.150 1.120 1.170 1.150 1.160 250,000 288,000 1.1520 1.049 1.022 1.067 1.049 1.058 274,095 1.0507 0.00%
1996-08-06 0 1.150 1.120 1.190 1.150 1.160 120,000 139,000 1.1583 1.049 1.022 1.085 1.049 1.058 131,566 1.0565 -3.36%
1996-08-05 0 1.190 - 1.190 1.200 1.220 140,000 169,600 1.2114 1.085 - 1.085 1.095 1.113 153,493 1.1049 -2.46%
1996-08-02 0 1.220 1.110 1.250 1.050 1.220 744,000 799,460 1.0745 1.113 1.012 1.140 0.958 1.113 815,708 0.9801 18.45%
1996-08-01 0 1.030 1.030 1.050 1.030 1.050 656,000 681,340 1.0386 0.939 0.939 0.958 0.939 0.958 719,226 0.9473 -0.96%
1996-07-31 0 1.040 1.030 1.050 1.020 1.080 668,000 700,800 1.0491 0.949 0.939 0.958 0.930 0.985 732,383 0.9569 -2.80%
1996-07-30 0 1.070 1.060 1.070 1.060 1.100 560,000 599,500 1.0705 0.976 0.967 0.976 0.967 1.003 613,973 0.9764 -6.96%
1996-07-29 0 1.150 - 1.150 - - 0 0 - 1.049 - 1.049 - - 0 - -2.54%
1996-07-26 0 1.180 1.150 1.180 1.180 1.180 98,000 115,640 1.1800 1.076 1.049 1.076 1.076 1.076 107,445 1.0763 -0.84%
1996-07-25 0 1.190 1.150 - - - 1,506,000 1,792,140 1.1900 1.085 1.049 - - - 1,651,150 1.0854 0.00%
1996-07-24 0 1.190 1.170 1.250 1.190 1.200 150,000 178,800 1.1920 1.085 1.067 1.140 1.085 1.095 164,457 1.0872 -3.25%
1996-07-23 0 1.230 1.220 1.270 1.230 1.250 142,000 175,940 1.2390 1.122 1.113 1.158 1.122 1.140 155,686 1.1301 -2.38%
1996-07-22 0 1.260 1.260 1.290 1.260 1.260 974,000 1,251,520 1.2849 1.149 1.149 1.177 1.149 1.149 1,067,875 1.1720 -3.08%
1996-07-19 0 1.300 1.280 1.310 1.260 1.310 952,000 1,226,460 1.2883 1.186 1.167 1.195 1.149 1.195 1,043,755 1.1750 4.00%
1996-07-18 0 1.250 1.250 1.280 1.200 1.250 552,000 681,300 1.2342 1.140 1.140 1.167 1.095 1.140 605,202 1.1257 0.00%
1996-07-17 0 1.250 1.250 1.270 1.240 1.290 2,896,000 3,681,480 1.2712 1.140 1.140 1.158 1.131 1.177 3,175,120 1.1595 -0.79%
1996-07-16 0 1.260 1.220 1.280 1.260 1.300 1,052,000 1,350,500 1.2837 1.149 1.113 1.167 1.149 1.186 1,153,393 1.1709 -5.97%
1996-07-15 0 1.340 - 1.340 1.320 1.340 130,000 172,500 1.3269 1.222 - 1.222 1.204 1.222 142,530 1.2103 -0.74%
1996-07-12 0 1.350 1.320 1.360 1.350 1.360 54,000 73,200 1.3556 1.231 1.204 1.240 1.231 1.240 59,205 1.2364 -0.74%
1996-07-11 0 1.360 1.350 1.360 1.360 1.360 794,000 1,083,840 1.3650 1.240 1.231 1.240 1.240 1.240 870,527 1.2450 0.00%
1996-07-10 0 1.360 1.350 1.360 1.360 1.390 2,618,000 3,581,680 1.3681 1.240 1.231 1.240 1.240 1.268 2,870,326 1.2478 -0.73%
1996-07-09 0 1.370 1.330 1.370 1.360 1.390 1,942,000 2,679,520 1.3798 1.250 1.213 1.250 1.240 1.268 2,129,172 1.2585 0.00%
1996-07-08 0 1.370 - 1.380 - - 0 0 - 1.250 - 1.259 - - 0 - 0.00%
1996-07-05 0 1.370 1.320 1.400 1.300 1.370 120,000 159,600 1.3300 1.250 1.204 1.277 1.186 1.250 131,566 1.2131 4.58%
1996-07-04 0 1.310 1.280 - 1.280 1.320 474,000 616,100 1.2998 1.195 1.167 - 1.167 1.204 519,685 1.1855 -2.24%
1996-07-03 0 1.340 1.320 1.350 1.340 1.350 278,000 375,100 1.3493 1.222 1.204 1.231 1.222 1.231 304,794 1.2307 -0.74%
1996-07-02 0 1.350 1.350 1.370 1.350 1.370 310,000 420,500 1.3565 1.231 1.231 1.250 1.231 1.250 339,878 1.2372 -1.46%
1996-07-01 0 1.370 1.360 1.370 1.360 1.370 250,000 341,500 1.3660 1.250 1.240 1.250 1.240 1.250 274,095 1.2459 0.00%
1996-06-28 0 1.370 1.360 1.370 1.360 1.400 946,000 1,298,580 1.3727 1.250 1.240 1.250 1.240 1.277 1,037,176 1.2520 0.74%
1996-06-27 0 1.360 1.360 1.380 1.360 1.380 798,501 1,095,356 1.3718 1.240 1.240 1.259 1.240 1.259 875,461 1.2512 -2.86%
1996-06-26 0 1.400 1.390 1.400 1.390 1.400 120,000 167,800 1.3983 1.277 1.268 1.277 1.268 1.277 131,566 1.2754 0.00%
1996-06-25 0 1.400 1.390 1.400 1.400 1.400 116,000 162,400 1.4000 1.277 1.268 1.277 1.277 1.277 127,180 1.2769 0.00%
1996-06-24 0 1.400 1.400 1.410 1.400 1.410 540,000 756,300 1.4006 1.277 1.277 1.286 1.277 1.286 592,046 1.2774 -1.41%
1996-06-21 0 1.420 1.410 1.420 1.420 1.440 230,000 328,600 1.4287 1.295 1.286 1.295 1.295 1.313 252,168 1.3031 -1.39%
1996-06-19 0 1.440 1.430 1.440 1.430 1.460 1,082,000 1,564,180 1.4456 1.313 1.304 1.313 1.304 1.332 1,186,284 1.3186 -1.37%
1996-06-18 0 1.460 1.440 1.460 1.460 1.460 326,000 475,960 1.4600 1.332 1.313 1.332 1.332 1.332 357,420 1.3317 0.69%
1996-06-14 0 1.450 1.440 1.460 1.450 1.450 50,000 72,500 1.4500 1.323 1.313 1.332 1.323 1.323 54,819 1.3225 -0.68%
1996-06-13 0 1.460 1.470 1.480 1.420 1.470 1,250,000 1,823,300 1.4586 1.332 1.341 1.350 1.295 1.341 1,370,476 1.3304 -2.01%
1996-06-12 0 1.490 1.470 1.490 1.450 1.500 1,818,000 2,680,620 1.4745 1.359 1.341 1.359 1.323 1.368 1,993,221 1.3449 -0.67%
1996-06-11 0 1.500 1.470 1.500 - - 1,000 1,500 1.5000 1.368 1.341 1.368 - - 1,096 1.3681 0.00%
1996-06-10 0 1.500 1.470 1.500 1.510 1.510 776,000 1,168,200 1.5054 1.368 1.341 1.368 1.377 1.377 850,792 1.3731 -0.66%
1996-06-07 0 1.510 1.500 1.510 1.500 1.520 1,282,000 1,934,080 1.5086 1.377 1.368 1.377 1.368 1.386 1,405,561 1.3760 0.67%
1996-06-06 0 1.500 1.500 1.520 1.500 1.520 182,000 273,640 1.5035 1.368 1.368 1.386 1.368 1.386 199,541 1.3713 0.67%
1996-06-05 0 1.490 1.490 1.510 1.490 1.520 472,000 700,800 1.4847 1.359 1.359 1.377 1.359 1.386 517,492 1.3542 3.47%
1996-06-04 0 1.440 1.440 1.450 1.440 1.470 1,000,000 1,457,300 1.4573 1.313 1.313 1.323 1.313 1.341 1,096,381 1.3292 -7.10%
1996-06-03 0 1.550 1.520 1.550 1.560 1.560 50,000 78,000 1.5600 1.414 1.386 1.414 1.423 1.423 54,819 1.4229 -1.27%
1996-05-31 0 1.570 1.570 1.580 1.570 1.580 1,398,000 2,207,360 1.5789 1.432 1.432 1.441 1.432 1.441 1,532,741 1.4401 0.64%
1996-05-30 0 1.560 1.560 1.570 1.540 1.570 968,000 1,510,000 1.5599 1.423 1.423 1.432 1.405 1.432 1,061,297 1.4228 1.30%
1996-05-29 0 1.540 1.520 1.540 1.510 1.540 984,000 1,498,020 1.5224 1.405 1.386 1.405 1.377 1.405 1,078,839 1.3885 1.32%
1996-05-28 0 1.520 1.480 1.520 1.500 1.520 140,000 211,160 1.5083 1.386 1.350 1.386 1.368 1.386 153,493 1.3757 1.33%
1996-05-27 0 1.500 1.490 1.500 1.500 1.500 590,000 885,000 1.5000 1.368 1.359 1.368 1.368 1.368 646,865 1.3681 0.67%
1996-05-24 0 1.490 1.470 1.490 1.490 1.490 300,000 450,000 1.5000 1.359 1.341 1.359 1.359 1.359 328,914 1.3681 -0.67%
1996-05-23 0 1.500 1.500 1.530 1.500 1.550 892,000 1,352,100 1.5158 1.368 1.368 1.396 1.368 1.414 977,972 1.3826 -1.32%
1996-05-22 0 1.520 1.520 1.530 1.500 1.520 866,000 1,309,000 1.5115 1.386 1.386 1.396 1.368 1.386 949,466 1.3787 2.70%
1996-05-21 0 1.480 1.480 1.490 1.470 1.540 768,000 1,145,000 1.4909 1.350 1.350 1.359 1.341 1.405 842,021 1.3598 2.07%
1996-05-20 0 1.450 1.450 1.470 1.430 1.450 1,450,000 2,093,900 1.4441 1.323 1.323 1.341 1.304 1.323 1,589,753 1.3171 2.11%
1996-05-17 0 1.420 1.420 1.430 1.410 1.440 436,000 620,580 1.4233 1.295 1.295 1.304 1.286 1.313 478,022 1.2982 2.16%
1996-05-16 0 1.390 1.390 1.410 1.370 1.410 2,108,000 2,918,000 1.3843 1.268 1.268 1.286 1.250 1.286 2,311,171 1.2626 2.21%
1996-05-15 0 1.360 1.360 1.400 1.360 1.400 1,180,000 1,620,400 1.3732 1.240 1.240 1.277 1.240 1.277 1,293,730 1.2525 -4.90%
1996-05-14 0 1.430 1.360 1.420 1.420 1.490 911,000 1,326,070 1.4556 1.304 1.240 1.295 1.295 1.359 998,803 1.3277 -4.03%
1996-05-13 0 1.490 1.480 1.500 1.460 1.490 230,000 339,500 1.4761 1.359 1.350 1.368 1.332 1.359 252,168 1.3463 2.05%
1996-05-10 0 1.460 1.460 1.490 1.460 1.470 595,000 869,540 1.4614 1.332 1.332 1.359 1.332 1.341 652,347 1.3329 0.00%
1996-05-09 0 1.460 1.430 1.460 1.440 1.500 1,594,000 2,349,240 1.4738 1.332 1.304 1.332 1.313 1.368 1,747,631 1.3442 -1.35%
1996-05-08 0 1.480 1.470 1.480 1.470 1.490 1,680,000 2,484,100 1.4786 1.350 1.341 1.350 1.341 1.359 1,841,920 1.3486 0.68%
1996-05-07 0 1.470 - 1.470 1.480 1.530 764,000 1,155,240 1.5121 1.341 - 1.341 1.350 1.396 837,635 1.3792 -4.55%
1996-05-06 0 1.540 1.530 1.540 1.540 1.580 774,000 1,222,080 1.5789 1.405 1.396 1.405 1.405 1.441 848,599 1.4401 -2.53%
1996-05-03 0 1.580 - 1.600 1.580 1.630 4,782,000 7,672,400 1.6044 1.441 - 1.459 1.441 1.487 5,242,894 1.4634 -4.24%
1996-05-02 0 1.650 1.640 1.650 1.640 1.670 4,460,000 7,377,860 1.6542 1.505 1.496 1.505 1.496 1.523 4,889,859 1.5088 1.23%
1996-05-01 0 1.630 1.620 1.630 1.570 1.640 8,294,000 13,454,800 1.6222 1.487 1.478 1.487 1.432 1.496 9,093,384 1.4796 5.16%
1996-04-30 0 1.550 1.540 1.550 1.520 1.550 2,160,000 3,329,180 1.5413 1.414 1.405 1.414 1.386 1.414 2,368,183 1.4058 1.97%
1996-04-29 0 1.520 1.500 - 1.520 1.520 1,590,000 2,417,700 1.5206 1.386 1.368 - 1.386 1.386 1,743,246 1.3869 0.00%
1996-04-26 0 1.520 - 1.520 1.520 1.550 1,340,000 2,049,400 1.5294 1.386 - 1.386 1.386 1.414 1,469,151 1.3950 0.00%
1996-04-25 0 1.520 1.520 1.530 1.520 1.540 1,026,000 1,567,020 1.5273 1.386 1.386 1.396 1.386 1.405 1,124,887 1.3930 -1.30%
1996-04-24 0 1.540 1.540 1.550 1.540 1.550 382,000 591,740 1.5491 1.405 1.405 1.414 1.405 1.414 418,818 1.4129 -0.65%
1996-04-23 0 1.550 - 1.570 1.550 1.560 130,000 201,800 1.5523 1.414 - 1.432 1.414 1.423 142,530 1.4158 0.00%
1996-04-22 0 1.550 1.550 - 1.550 1.550 52,000 80,600 1.5500 1.414 1.414 - 1.414 1.414 57,012 1.4137 0.00%
1996-04-19 0 1.550 1.550 1.600 1.550 1.550 36,000 55,800 1.5500 1.414 1.414 1.459 1.414 1.414 39,470 1.4137 -1.40%
1996-04-18 0 1.572 1.470 - - - 0 0 - 1.434 1.341 - - - 0 - 0.02%
1996-04-17 0 1.620 1.580 1.620 1.640 1.640 346,000 567,440 1.6400 1.434 1.398 1.434 1.451 1.451 391,006 1.4512 -0.61%
1996-04-16 0 1.630 1.600 1.630 1.610 1.640 5,166,000 8,419,440 1.6298 1.442 1.416 1.442 1.425 1.451 5,837,962 1.4422 1.87%
1996-04-15 0 1.600 1.600 1.620 1.600 1.600 2,618,000 4,188,800 1.6000 1.416 1.416 1.434 1.416 1.416 2,958,534 1.4158 1.27%
1996-04-12 0 1.580 1.560 1.580 1.560 1.580 114,000 179,720 1.5765 1.398 1.380 1.398 1.380 1.398 128,828 1.3950 3.27%
1996-04-11 0 1.530 1.530 1.560 1.530 1.570 1,126,000 1,750,960 1.5550 1.354 1.354 1.380 1.354 1.389 1,272,463 1.3760 -3.16%
1996-04-10 0 1.580 1.570 1.590 1.580 1.620 534,000 852,660 1.5967 1.398 1.389 1.407 1.398 1.434 603,460 1.4130 -2.47%
1996-04-09 0 1.620 1.550 1.620 - - 0 0 - 1.434 1.372 1.434 - - 0 - -0.61%
1996-04-03 0 1.630 - 1.630 1.630 1.640 1,284,000 2,096,720 1.6330 1.442 - 1.442 1.442 1.451 1,451,015 1.4450 -1.21%
1996-04-02 0 1.650 1.640 1.650 1.640 1.650 1,418,000 2,333,820 1.6459 1.460 1.451 1.460 1.451 1.460 1,602,445 1.4564 1.85%
1996-04-01 0 1.620 1.610 1.620 1.620 1.630 288,000 466,760 1.6207 1.434 1.425 1.434 1.434 1.442 325,461 1.4341 -1.22%
1996-03-29 0 1.640 1.610 1.640 1.640 1.640 216,000 354,240 1.6400 1.451 1.425 1.451 1.451 1.451 244,096 1.4512 0.00%
1996-03-28 0 1.640 1.610 1.640 1.630 1.650 894,000 1,466,660 1.6406 1.451 1.425 1.451 1.442 1.460 1,010,286 1.4517 0.00%
1996-03-27 0 1.640 1.640 1.650 1.630 1.650 3,918,000 6,453,540 1.6472 1.451 1.451 1.460 1.442 1.460 4,427,630 1.4576 -1.20%
1996-03-26 0 1.660 1.660 1.670 1.630 1.750 3,026,000 5,026,760 1.6612 1.469 1.469 1.478 1.442 1.549 3,419,604 1.4700 -7.26%
1996-03-25 0 1.790 1.750 1.790 1.780 1.810 758,000 1,361,420 1.7961 1.584 1.549 1.584 1.575 1.602 856,596 1.5893 1.13%
1996-03-22 0 1.770 1.760 1.770 1.760 1.770 486,000 857,860 1.7651 1.566 1.557 1.566 1.557 1.566 549,216 1.5620 1.14%
1996-03-21 0 1.750 1.720 1.750 1.750 1.780 550,000 973,700 1.7704 1.549 1.522 1.549 1.549 1.575 621,541 1.5666 -1.69%
1996-03-20 0 1.780 1.780 1.790 1.780 1.790 806,000 1,436,840 1.7827 1.575 1.575 1.584 1.575 1.584 910,840 1.5775 -0.56%
1996-03-19 0 1.790 1.780 1.790 1.760 1.790 916,000 1,620,740 1.7694 1.584 1.575 1.584 1.557 1.584 1,035,148 1.5657 2.87%
1996-03-18 0 1.740 1.730 1.740 1.720 1.740 516,000 893,840 1.7322 1.540 1.531 1.540 1.522 1.540 583,118 1.5329 1.16%
1996-03-15 0 1.720 1.720 1.730 1.700 1.730 1,772,000 3,045,860 1.7189 1.522 1.522 1.531 1.504 1.531 2,002,491 1.5210 1.78%
1996-03-14 0 1.690 1.690 1.700 1.670 1.700 6,300,000 10,791,200 1.7129 1.495 1.495 1.504 1.478 1.504 7,119,466 1.5157 -0.59%
1996-03-13 0 1.700 1.690 1.740 1.700 1.720 620,000 1,055,000 1.7016 1.504 1.495 1.540 1.504 1.522 700,646 1.5058 0.00%
1996-03-12 0 1.700 1.700 - 1.650 1.700 960,000 1,586,400 1.6525 1.504 1.504 - 1.460 1.504 1,084,871 1.4623 6.25%
1996-03-11 0 1.600 - 1.640 1.590 1.600 2,964,000 4,728,460 1.5953 1.416 - 1.451 1.407 1.416 3,349,539 1.4117 -5.88%
1996-03-08 0 1.700 1.680 1.700 1.700 1.700 40,000 68,000 1.7000 1.504 1.487 1.504 1.504 1.504 45,203 1.5043 0.00%
1996-03-07 0 1.700 1.690 1.700 1.700 1.730 380,000 647,700 1.7045 1.504 1.495 1.504 1.504 1.531 429,428 1.5083 0.00%
1996-03-06 0 1.700 1.680 1.700 1.700 1.710 136,000 231,360 1.7012 1.504 1.487 1.504 1.504 1.513 153,690 1.5054 -0.58%
1996-03-05 0 1.710 1.700 1.750 1.700 1.740 554,000 957,460 1.7283 1.513 1.504 1.549 1.504 1.540 626,061 1.5293 2.40%
1996-03-04 0 1.670 1.670 1.700 1.670 1.720 2,520,000 4,268,800 1.6940 1.478 1.478 1.504 1.478 1.522 2,847,786 1.4990 -1.76%
1996-03-01 0 1.700 1.690 1.700 1.700 1.750 1,618,000 2,773,160 1.7139 1.504 1.495 1.504 1.504 1.549 1,828,460 1.5167 -3.95%
1996-02-29 0 1.770 1.760 1.780 1.750 1.770 1,198,000 2,114,540 1.7651 1.566 1.557 1.575 1.549 1.566 1,353,829 1.5619 -1.12%
1996-02-28 0 1.790 1.770 1.800 1.730 1.800 3,744,000 6,669,260 1.7813 1.584 1.566 1.593 1.531 1.593 4,230,997 1.5763 3.47%
1996-02-27 0 1.730 1.720 1.740 1.690 1.730 886,000 1,516,700 1.7119 1.531 1.522 1.540 1.495 1.531 1,001,246 1.5148 1.76%
1996-02-26 0 1.700 1.700 1.710 1.700 1.760 416,000 716,880 1.7233 1.504 1.504 1.513 1.504 1.557 470,111 1.5249 -3.41%
1996-02-23 0 1.760 1.750 1.760 1.740 1.770 1,002,000 1,760,320 1.7568 1.557 1.549 1.557 1.540 1.566 1,132,334 1.5546 0.00%
1996-02-22 0 1.760 1.760 1.780 1.760 1.820 3,274,000 5,881,360 1.7964 1.557 1.557 1.575 1.557 1.611 3,699,862 1.5896 -3.30%
1996-02-16 0 1.820 1.820 1.830 1.780 1.830 1,896,000 3,446,360 1.8177 1.611 1.611 1.619 1.575 1.619 2,142,620 1.6085 -1.62%
1996-02-15 0 1.850 1.840 1.860 1.750 1.860 3,896,000 7,152,720 1.8359 1.637 1.628 1.646 1.549 1.646 4,402,768 1.6246 2.78%
1996-02-14 0 1.800 1.800 1.820 1.750 1.800 3,354,000 5,959,920 1.7770 1.593 1.593 1.611 1.549 1.593 3,790,268 1.5724 4.65%
1996-02-13 0 1.720 1.710 1.720 1.700 1.730 7,050,000 12,137,400 1.7216 1.522 1.513 1.522 1.504 1.531 7,967,022 1.5235 -0.58%
1996-02-12 0 1.730 1.720 1.740 1.720 1.740 1,940,000 3,356,800 1.7303 1.531 1.522 1.540 1.522 1.540 2,192,344 1.5311 -1.14%
1996-02-09 0 1.750 1.710 1.750 - - 150,000 262,500 1.7500 1.549 1.513 1.549 - - 169,511 1.5486 -1.69%
1996-02-08 0 1.780 1.740 1.780 1.720 1.800 1,008,000 1,773,760 1.7597 1.575 1.540 1.575 1.522 1.593 1,139,115 1.5571 2.30%
1996-02-07 0 1.740 1.740 1.760 1.700 1.800 2,960,000 5,161,200 1.7436 1.540 1.540 1.557 1.504 1.593 3,345,019 1.5430 4.19%
1996-02-06 0 1.670 1.660 1.700 1.630 1.680 690,000 1,133,900 1.6433 1.478 1.469 1.504 1.442 1.487 779,751 1.4542 2.45%
1996-02-05 0 1.630 1.620 1.650 1.630 1.660 340,000 556,800 1.6376 1.442 1.434 1.460 1.442 1.469 384,225 1.4492 -1.21%
1996-02-02 0 1.650 1.640 1.650 1.640 1.660 538,000 885,220 1.6454 1.460 1.451 1.460 1.451 1.469 607,980 1.4560 -1.20%
1996-02-01 0 1.670 1.620 1.670 - - 0 0 - 1.478 1.434 1.478 - - 0 - 0.00%
1996-01-31 0 1.670 1.620 1.670 1.640 1.670 1,230,000 2,031,540 1.6517 1.478 1.434 1.478 1.451 1.478 1,389,991 1.4615 0.00%
1996-01-30 0 1.670 1.620 1.670 - - 0 0 - 1.478 1.434 1.478 - - 0 - -0.60%
1996-01-29 0 1.680 1.620 1.680 - - 0 0 - 1.487 1.434 1.487 - - 0 - -0.59%
1996-01-26 0 1.690 - 1.690 - - 0 0 - 1.495 - 1.495 - - 0 - 0.00%
1996-01-25 0 1.690 1.660 1.700 - - 0 0 - 1.495 1.469 1.504 - - 0 - 0.00%
1996-01-24 0 1.690 1.660 1.690 - - 0 0 - 1.495 1.469 1.495 - - 0 - 0.00%
1996-01-23 0 1.690 1.680 1.690 1.690 1.700 1,130,000 1,916,400 1.6959 1.495 1.487 1.495 1.495 1.504 1,276,984 1.5007 -0.59%
1996-01-22 0 1.700 1.700 1.740 1.700 1.700 80,000 136,000 1.7000 1.504 1.504 1.540 1.504 1.504 90,406 1.5043 1.19%
1996-01-19 0 1.680 1.650 1.680 1.680 1.740 1,848,000 3,142,720 1.7006 1.487 1.460 1.487 1.487 1.540 2,088,377 1.5049 0.00%
1996-01-18 0 1.680 1.660 1.680 1.680 1.680 9,214,000 15,459,520 1.6778 1.487 1.469 1.487 1.487 1.487 10,412,502 1.4847 1.20%
1996-01-17 0 1.660 - 1.680 1.660 1.740 4,784,000 8,040,080 1.6806 1.469 - 1.487 1.469 1.540 5,406,274 1.4872 -5.68%
1996-01-16 0 1.760 1.740 1.770 1.700 1.770 866,000 1,508,480 1.7419 1.557 1.540 1.566 1.504 1.566 978,644 1.5414 -1.12%
1996-01-15 0 1.780 1.780 1.800 1.780 1.810 2,520,000 4,546,160 1.8040 1.575 1.575 1.593 1.575 1.602 2,847,786 1.5964 -1.11%
1996-01-12 0 1.800 - 1.800 1.780 1.900 836,000 1,529,580 1.8296 1.593 - 1.593 1.575 1.681 944,742 1.6190 -2.70%
1996-01-11 0 1.850 1.820 1.860 1.800 1.850 906,000 1,660,920 1.8332 1.637 1.611 1.646 1.593 1.637 1,023,847 1.6222 5.71%
1996-01-10 0 1.750 1.710 - 1.750 1.750 600,000 1,050,000 1.7500 1.549 1.513 - 1.549 1.549 678,044 1.5486 -2.78%
1996-01-09 0 1.800 - 1.800 - - 0 0 - 1.593 - 1.593 - - 0 - -1.10%
1996-01-08 0 1.820 1.800 1.820 1.800 1.830 230,000 418,300 1.8187 1.611 1.593 1.611 1.593 1.619 259,917 1.6094 -4.21%
1996-01-05 0 1.900 1.900 - 1.830 1.900 3,472,000 6,456,780 1.8597 1.681 1.681 - 1.619 1.681 3,923,617 1.6456 1.60%
1996-01-04 0 1.870 1.860 1.870 1.750 1.900 2,076,000 3,857,120 1.8580 1.655 1.646 1.655 1.549 1.681 2,346,034 1.6441 10.00%
1996-01-03 0 1.700 1.700 1.720 1.620 1.700 82,000 136,840 1.6688 1.504 1.504 1.522 1.434 1.504 92,666 1.4767 6.25%
1996-01-02 0 1.600 1.600 - 1.600 1.600 946,000 1,513,600 1.6000 1.416 1.416 - 1.416 1.416 1,069,050 1.4158 0.00%
1995-12-29 0 1.600 - 1.650 - - 0 0 - 1.416 - 1.460 - - 0 - 0.00%
1995-12-28 0 1.600 - 1.600 1.600 1.700 5,012,000 8,220,160 1.6401 1.416 - 1.416 1.416 1.504 5,663,931 1.4513 -4.19%
1995-12-27 0 1.670 1.650 1.680 1.600 1.670 2,220,000 3,629,260 1.6348 1.478 1.460 1.487 1.416 1.478 2,508,764 1.4466 3.73%
1995-12-22 0 1.610 1.600 1.620 1.580 1.610 330,000 526,500 1.5955 1.425 1.416 1.434 1.398 1.425 372,924 1.4118 1.90%
1995-12-21 0 1.580 1.570 1.590 1.550 1.580 400,000 627,500 1.5688 1.398 1.389 1.407 1.372 1.398 452,030 1.3882 1.28%
1995-12-20 0 1.560 1.550 1.570 1.550 1.560 1,250,000 1,938,340 1.5507 1.380 1.372 1.389 1.372 1.380 1,412,592 1.3722 1.96%
1995-12-19 0 1.530 1.530 1.550 1.520 1.540 970,000 1,485,440 1.5314 1.354 1.354 1.372 1.345 1.363 1,096,172 1.3551 0.66%
1995-12-18 0 1.520 1.520 1.540 1.520 1.520 290,000 440,800 1.5200 1.345 1.345 1.363 1.345 1.345 327,721 1.3450 0.00%
1995-12-15 0 1.520 1.520 1.550 - - 0 0 - 1.345 1.345 1.372 - - 0 - 0.00%
1995-12-14 0 1.520 1.520 1.550 1.490 1.520 2,420,000 3,664,400 1.5142 1.345 1.345 1.372 1.318 1.345 2,734,779 1.3399 1.33%
1995-12-13 0 1.500 1.460 1.500 1.500 1.510 280,000 420,800 1.5029 1.327 1.292 1.327 1.327 1.336 316,421 1.3299 -1.32%
1995-12-12 0 1.520 1.510 1.520 1.510 1.530 198,000 299,640 1.5133 1.345 1.336 1.345 1.336 1.354 223,755 1.3391 0.00%
1995-12-11 0 1.520 - 1.520 - - 0 0 - 1.345 - 1.345 - - 0 - 0.00%
1995-12-08 0 1.520 - 1.520 1.520 1.520 340,000 516,800 1.5200 1.345 - 1.345 1.345 1.345 384,225 1.3450 -1.94%
1995-12-07 0 1.550 1.500 1.550 1.500 1.570 280,000 427,400 1.5264 1.372 1.327 1.372 1.327 1.389 316,421 1.3507 2.65%
1995-12-06 0 1.510 1.480 1.530 1.510 1.530 500,000 758,400 1.5168 1.336 1.310 1.354 1.336 1.354 565,037 1.3422 -1.31%
1995-12-05 0 1.530 1.480 1.530 - - 0 0 - 1.354 1.310 1.354 - - 0 - 0.00%
1995-12-04 0 1.530 - 1.530 1.510 1.540 740,000 1,128,680 1.5252 1.354 - 1.354 1.336 1.363 836,255 1.3497 0.00%
1995-12-01 0 1.530 1.560 1.570 1.520 1.640 1,954,000 3,072,680 1.5725 1.354 1.380 1.389 1.345 1.451 2,208,165 1.3915 -4.38%
1995-11-30 0 1.600 1.600 - 1.600 1.600 10,000 16,000 1.6000 1.416 1.416 - 1.416 1.416 11,301 1.4158 1.91%
1995-11-29 0 1.570 1.570 - 1.530 1.530 666,000 1,025,480 1.5398 1.389 1.389 - 1.354 1.354 752,629 1.3625 1.95%
1995-11-28 0 1.540 1.540 - 1.530 1.540 1,348,000 2,065,120 1.5320 1.363 1.363 - 1.354 1.363 1,523,340 1.3557 1.32%
1995-11-27 0 1.520 1.520 - - - 0 0 - 1.345 1.345 - - - 0 - 0.00%
1995-11-24 0 1.520 1.520 1.560 1.520 1.560 212,000 322,620 1.5218 1.345 1.345 1.380 1.345 1.380 239,576 1.3466 1.33%
1995-11-23 0 1.500 1.500 - 1.480 1.500 320,000 475,600 1.4863 1.327 1.327 - 1.310 1.327 361,624 1.3152 6.38%
1995-11-22 0 1.410 1.410 - 1.400 1.400 212,000 296,800 1.4000 1.248 1.248 - 1.239 1.239 239,576 1.2389 0.71%
1995-11-21 0 1.400 1.400 - - - 0 0 - 1.239 1.239 - - - 0 - 0.00%
1995-11-20 0 1.400 1.400 1.410 1.400 1.400 244,000 341,600 1.4000 1.239 1.239 1.248 1.239 1.239 275,738 1.2389 -2.78%
1995-11-17 0 1.440 1.420 1.450 1.400 1.470 12,692,000 17,778,700 1.4008 1.274 1.257 1.283 1.239 1.301 14,342,899 1.2395 -2.04%
1995-11-16 0 1.470 1.470 1.520 1.470 1.510 628,000 937,360 1.4926 1.301 1.301 1.345 1.301 1.336 709,686 1.3208 -2.00%
1995-11-15 0 1.500 1.500 1.520 1.490 1.500 680,000 1,019,700 1.4996 1.327 1.327 1.345 1.318 1.327 768,450 1.3270 -0.66%
1995-11-14 0 1.510 1.500 1.530 1.510 1.510 10,000 15,100 1.5100 1.336 1.327 1.354 1.336 1.336 11,301 1.3362 -0.66%
1995-11-13 0 1.520 1.520 1.530 1.510 1.520 2,546,000 3,857,160 1.5150 1.345 1.345 1.354 1.336 1.345 2,877,168 1.3406 1.33%
1995-11-10 0 1.500 1.500 1.530 1.490 1.500 192,000 286,580 1.4926 1.327 1.327 1.354 1.318 1.327 216,974 1.3208 0.00%
1995-11-09 0 1.500 1.500 1.530 1.490 1.500 338,000 506,020 1.4971 1.327 1.327 1.354 1.318 1.327 381,965 1.3248 0.67%
1995-11-08 0 1.490 1.490 1.540 1.490 1.500 1,902,000 2,845,650 1.4961 1.318 1.318 1.363 1.318 1.327 2,149,401 1.3239 0.00%
1995-11-07 0 1.490 1.490 1.540 1.460 1.510 292,000 436,580 1.4951 1.318 1.318 1.363 1.292 1.336 329,982 1.3230 -3.87%
1995-11-06 0 1.550 1.530 1.550 - - 0 0 - 1.372 1.354 1.372 - - 0 - -1.90%
1995-11-03 0 1.580 1.580 1.610 1.580 1.610 186,000 298,860 1.6068 1.398 1.398 1.425 1.398 1.425 210,194 1.4218 -2.47%
1995-11-02 0 1.620 1.620 1.650 - - 0 0 - 1.434 1.434 1.460 - - 0 - 0.00%
1995-10-31 0 1.620 1.620 1.650 - - 0 0 - 1.434 1.434 1.460 - - 0 - 0.00%
1995-10-30 0 1.620 1.620 1.650 1.620 1.620 34,000 55,080 1.6200 1.434 1.434 1.460 1.434 1.434 38,423 1.4335 0.00%
1995-10-27 0 1.620 1.620 1.630 1.620 1.620 144,000 233,280 1.6200 1.434 1.434 1.442 1.434 1.434 162,731 1.4335 -1.22%
1995-10-26 0 1.640 1.630 1.670 - - 0 0 - 1.451 1.442 1.478 - - 0 - 0.00%
1995-10-25 0 1.640 1.640 1.660 1.640 1.660 70,000 115,200 1.6457 1.451 1.451 1.469 1.451 1.469 79,105 1.4563 0.61%
1995-10-24 0 1.630 1.620 1.640 1.630 1.630 12,000 19,560 1.6300 1.442 1.434 1.451 1.442 1.442 13,561 1.4424 0.62%
1995-10-23 0 1.620 1.620 1.670 1.620 1.640 386,000 626,620 1.6234 1.434 1.434 1.478 1.434 1.451 436,209 1.4365 0.00%
1995-10-20 0 1.620 1.610 1.620 1.600 1.620 270,000 437,000 1.6185 1.434 1.425 1.434 1.416 1.434 305,120 1.4322 -1.22%
1995-10-19 0 1.640 1.620 1.640 - - 0 0 - 1.451 1.434 1.451 - - 0 - 0.00%
1995-10-18 0 1.640 1.640 1.670 1.630 1.650 270,000 442,800 1.6400 1.451 1.451 1.478 1.442 1.460 305,120 1.4512 0.61%
1995-10-17 0 1.630 1.630 1.680 1.630 1.630 10,000 16,300 1.6300 1.442 1.442 1.487 1.442 1.442 11,301 1.4424 -0.61%
1995-10-16 0 1.640 1.640 1.670 - - 4,300,000 7,030,500 1.6350 1.451 1.451 1.478 - - 4,859,318 1.4468 1.86%
1995-10-13 0 1.610 1.610 1.630 1.600 1.630 1,010,000 1,631,820 1.6157 1.425 1.425 1.442 1.416 1.442 1,141,375 1.4297 1.26%
1995-10-12 0 1.590 1.580 1.600 1.580 1.620 622,000 999,000 1.6061 1.407 1.398 1.416 1.398 1.434 702,906 1.4212 -1.85%
1995-10-11 0 1.620 1.610 1.630 1.600 1.620 990,000 1,594,800 1.6109 1.434 1.425 1.442 1.416 1.434 1,118,773 1.4255 -3.57%
1995-10-10 0 1.680 1.640 1.680 1.650 1.700 590,000 982,100 1.6646 1.487 1.451 1.487 1.460 1.504 666,744 1.4730 -1.18%
1995-10-09 0 1.700 1.660 1.700 1.680 1.700 158,000 266,880 1.6891 1.504 1.469 1.504 1.487 1.504 178,552 1.4947 -1.16%
1995-10-06 0 1.720 1.690 1.720 - - 0 0 - 1.522 1.495 1.522 - - 0 - 0.00%
1995-10-05 0 1.720 1.700 1.720 1.680 1.720 1,042,000 1,773,040 1.7016 1.522 1.504 1.522 1.487 1.522 1,177,537 1.5057 0.00%
1995-10-04 0 1.720 1.710 1.720 1.740 1.740 80,000 139,200 1.7400 1.522 1.513 1.522 1.540 1.540 90,406 1.5397 -1.71%
1995-10-03 0 1.750 1.700 1.750 1.720 1.750 144,000 249,000 1.7292 1.549 1.504 1.549 1.522 1.549 162,731 1.5301 2.34%
1995-10-02 0 1.710 1.690 1.710 1.700 1.730 236,000 404,080 1.7122 1.513 1.495 1.513 1.504 1.531 266,697 1.5151 2.40%
1995-09-29 0 1.670 1.660 1.670 1.640 1.700 3,298,000 5,490,380 1.6648 1.478 1.469 1.478 1.451 1.504 3,726,984 1.4731 -4.57%
1995-09-28 0 1.750 1.710 1.770 1.750 1.800 690,000 1,224,100 1.7741 1.549 1.513 1.566 1.549 1.593 779,751 1.5699 -3.85%
1995-09-27 0 1.820 1.800 1.820 1.820 1.820 240,000 436,800 1.8200 1.611 1.593 1.611 1.611 1.611 271,218 1.6105 1.11%
1995-09-26 0 1.800 1.800 1.820 1.780 1.800 410,000 736,600 1.7966 1.593 1.593 1.611 1.575 1.593 463,330 1.5898 1.69%
1995-09-25 0 1.770 1.740 1.810 - - 0 0 - 1.566 1.540 1.602 - - 0 - 0.00%
1995-09-22 0 1.770 1.770 1.800 1.750 1.780 2,910,000 5,160,300 1.7733 1.566 1.566 1.593 1.549 1.575 3,288,515 1.5692 -3.80%
1995-09-21 0 1.840 1.830 1.840 1.830 1.850 1,566,000 2,878,660 1.8382 1.628 1.619 1.628 1.619 1.637 1,769,696 1.6266 -0.54%
1995-09-20 0 1.850 1.840 1.870 1.830 1.860 1,412,000 2,610,700 1.8489 1.637 1.628 1.655 1.619 1.646 1,595,664 1.6361 -1.07%
1995-09-19 0 1.870 1.830 - 1.800 1.870 394,000 718,580 1.8238 1.655 1.619 - 1.593 1.655 445,249 1.6139 -0.53%
1995-09-18 0 1.880 1.870 1.890 1.880 1.910 140,000 265,500 1.8964 1.664 1.655 1.672 1.664 1.690 158,210 1.6781 -1.05%
1995-09-15 0 1.900 1.880 1.900 1.890 1.900 602,000 1,142,080 1.8971 1.681 1.664 1.681 1.672 1.681 680,305 1.6788 1.06%
1995-09-14 0 1.880 1.870 1.890 1.860 1.890 1,124,000 2,114,740 1.8814 1.664 1.655 1.672 1.646 1.672 1,270,203 1.6649 1.08%
1995-09-13 0 1.860 1.850 1.860 1.850 1.890 948,000 1,768,900 1.8659 1.646 1.637 1.646 1.637 1.672 1,071,310 1.6512 1.64%
1995-09-12 0 1.830 1.820 1.830 1.820 1.840 1,070,000 1,958,700 1.8306 1.619 1.611 1.619 1.611 1.628 1,209,179 1.6199 0.55%
1995-09-11 0 1.820 1.820 1.830 1.800 1.820 440,000 799,960 1.8181 1.611 1.611 1.619 1.593 1.611 497,233 1.6088 1.11%
1995-09-08 0 1.800 1.800 1.830 1.790 1.800 60,000 107,600 1.7933 1.593 1.593 1.619 1.584 1.593 67,804 1.5869 1.12%
1995-09-07 0 1.780 1.770 1.790 1.780 1.780 50,000 89,000 1.7800 1.575 1.566 1.584 1.575 1.575 56,504 1.5751 -0.56%
1995-09-06 0 1.790 1.790 1.800 1.790 1.820 410,000 738,900 1.8022 1.584 1.584 1.593 1.584 1.611 463,330 1.5948 1.13%
1995-09-05 0 1.770 1.760 1.780 1.770 1.790 1,710,000 3,033,700 1.7741 1.566 1.557 1.575 1.566 1.584 1,932,427 1.5699 -2.21%
1995-09-04 0 1.810 1.810 1.830 1.810 1.840 834,000 1,522,400 1.8254 1.602 1.602 1.619 1.602 1.628 942,482 1.6153 -1.09%
1995-09-01 0 1.830 1.820 1.840 1.820 1.840 386,000 707,220 1.8322 1.619 1.611 1.628 1.611 1.628 436,209 1.6213 -1.08%
1995-08-31 0 1.850 1.850 1.860 1.850 1.850 2,840,000 5,254,000 1.8500 1.637 1.637 1.646 1.637 1.637 3,209,410 1.6371 0.54%
1995-08-30 0 1.840 1.820 1.840 1.840 1.930 5,458,000 10,238,140 1.8758 1.628 1.611 1.628 1.628 1.708 6,167,944 1.6599 -4.66%
1995-08-29 0 1.930 1.930 1.960 1.850 1.960 4,226,000 8,116,640 1.9206 1.708 1.708 1.734 1.637 1.734 4,775,693 1.6996 4.32%
1995-08-25 0 1.850 1.850 1.860 1.810 1.870 13,666,000 25,091,780 1.8361 1.637 1.637 1.646 1.602 1.655 15,443,591 1.6247 2.21%
1995-08-24 0 1.810 1.800 1.810 1.790 1.810 2,672,000 4,810,500 1.8003 1.602 1.593 1.602 1.584 1.602 3,019,558 1.5931 1.12%
1995-08-23 0 1.790 1.790 1.810 1.730 1.800 2,470,000 4,410,940 1.7858 1.584 1.584 1.602 1.531 1.593 2,791,283 1.5803 5.29%
1995-08-22 0 1.700 1.700 1.710 1.700 1.710 1,424,000 2,426,060 1.7037 1.504 1.504 1.513 1.504 1.513 1,609,225 1.5076 0.00%
1995-08-21 0 1.700 1.690 1.700 1.660 1.700 7,446,000 12,585,620 1.6903 1.504 1.495 1.504 1.469 1.504 8,414,531 1.4957 2.41%
1995-08-18 0 1.660 1.660 1.670 1.610 1.660 146,000 240,760 1.6490 1.469 1.469 1.478 1.425 1.469 164,991 1.4592 -0.60%
1995-08-17 0 1.670 1.660 1.670 1.670 1.670 172,000 287,240 1.6700 1.478 1.469 1.478 1.478 1.478 194,373 1.4778 -1.18%
1995-08-16 0 1.690 1.690 1.700 1.690 1.710 920,000 1,564,280 1.7003 1.495 1.495 1.504 1.495 1.513 1,039,668 1.5046 -1.17%
1995-08-15 0 1.710 1.700 1.710 1.710 1.750 2,924,000 5,053,820 1.7284 1.513 1.504 1.513 1.513 1.549 3,304,336 1.5295 -1.72%
1995-08-14 0 1.740 1.710 1.740 1.720 1.760 2,300,000 3,992,540 1.7359 1.540 1.513 1.540 1.522 1.557 2,599,170 1.5361 -0.57%
1995-08-11 0 1.750 1.750 1.760 1.740 1.760 2,561,000 4,484,670 1.7511 1.549 1.549 1.557 1.540 1.557 2,894,120 1.5496 -1.13%
1995-08-10 0 1.770 1.780 1.790 1.770 1.790 3,502,000 6,236,540 1.7809 1.566 1.575 1.584 1.566 1.584 3,957,519 1.5759 0.57%
1995-08-09 0 1.760 1.760 1.780 1.750 1.780 2,536,000 4,474,780 1.7645 1.557 1.557 1.575 1.549 1.575 2,865,868 1.5614 0.00%
1995-08-08 0 1.760 1.760 1.770 1.760 1.780 3,394,000 6,009,920 1.7707 1.557 1.557 1.566 1.557 1.575 3,835,471 1.5669 -2.22%
1995-08-07 0 1.800 1.800 1.810 1.790 1.820 4,054,000 7,318,280 1.8052 1.593 1.593 1.602 1.584 1.611 4,581,320 1.5974 0.56%
1995-08-04 0 1.790 1.790 1.800 1.780 1.820 11,990,000 21,513,220 1.7943 1.584 1.584 1.593 1.575 1.611 13,549,587 1.5877 0.56%
1995-08-03 0 1.780 1.790 1.800 1.750 1.790 6,334,000 11,212,640 1.7702 1.575 1.584 1.593 1.549 1.584 7,157,889 1.5665 2.89%
1995-08-02 0 1.730 1.730 1.740 1.700 1.750 2,151,000 3,708,140 1.7239 1.531 1.531 1.540 1.504 1.549 2,430,789 1.5255 1.76%
1995-08-01 0 1.700 1.700 1.710 1.700 1.740 1,446,000 2,482,960 1.7171 1.504 1.504 1.513 1.504 1.540 1,634,087 1.5195 -1.73%
1995-07-31 0 1.730 1.730 1.740 1.730 1.780 918,000 1,606,720 1.7502 1.531 1.531 1.540 1.531 1.575 1,037,408 1.5488 -2.81%
1995-07-28 0 1.780 1.750 1.780 1.750 1.780 2,815,000 4,960,760 1.7623 1.575 1.549 1.575 1.549 1.575 3,181,158 1.5594 0.00%
1995-07-27 0 1.780 1.780 1.790 1.760 1.800 7,306,000 12,992,000 1.7783 1.575 1.575 1.584 1.557 1.593 8,256,321 1.5736 0.00%
1995-07-26 0 1.780 1.770 1.790 1.700 1.800 7,390,000 12,887,960 1.7440 1.575 1.566 1.584 1.504 1.593 8,351,247 1.5432 5.95%
1995-07-25 0 1.680 1.680 1.690 1.670 1.700 2,844,000 4,791,960 1.6849 1.487 1.487 1.495 1.478 1.504 3,213,930 1.4910 1.20%
1995-07-24 0 1.660 1.660 1.670 1.610 1.660 516,000 847,080 1.6416 1.469 1.469 1.478 1.425 1.469 583,118 1.4527 0.00%
1995-07-21 0 1.660 1.660 1.670 1.650 1.660 332,000 548,680 1.6527 1.469 1.469 1.478 1.460 1.469 375,185 1.4624 -1.19%
1995-07-20 0 1.680 1.680 1.690 1.640 1.690 2,222,000 3,685,460 1.6586 1.487 1.487 1.495 1.451 1.495 2,511,024 1.4677 1.20%
1995-07-19 0 1.660 1.650 1.660 1.650 1.690 3,248,000 5,398,440 1.6621 1.469 1.460 1.469 1.460 1.495 3,670,480 1.4708 -1.78%
1995-07-18 0 1.690 1.680 1.690 1.660 1.690 6,806,000 11,459,420 1.6837 1.495 1.487 1.495 1.469 1.495 7,691,284 1.4899 1.81%
1995-07-17 0 1.660 1.650 1.660 1.620 1.660 4,002,000 6,603,240 1.6500 1.469 1.460 1.469 1.434 1.469 4,522,556 1.4601 2.47%
1995-07-14 0 1.620 1.600 1.630 1.600 1.640 1,290,800 2,078,072 1.6099 1.434 1.416 1.442 1.416 1.451 1,458,700 1.4246 -1.22%
1995-07-13 0 1.640 1.620 1.640 1.630 1.660 4,268,000 7,015,180 1.6437 1.451 1.434 1.451 1.442 1.469 4,823,156 1.4545 -0.61%
1995-07-12 0 1.650 1.640 1.650 1.590 1.660 13,876,000 22,675,640 1.6342 1.460 1.451 1.460 1.407 1.469 15,680,907 1.4461 3.12%
1995-07-11 0 1.600 1.590 1.600 1.540 1.600 15,389,000 24,554,310 1.5956 1.416 1.407 1.416 1.363 1.416 17,390,709 1.4119 3.23%
1995-07-10 0 1.550 1.550 1.560 1.510 1.570 1,496,000 2,323,700 1.5533 1.372 1.372 1.380 1.336 1.389 1,690,591 1.3745 1.31%
1995-07-07 0 1.530 1.520 1.530 1.500 1.530 3,424,000 5,185,740 1.5145 1.354 1.345 1.354 1.327 1.354 3,869,373 1.3402 -0.65%
1995-07-06 0 1.540 1.530 1.560 1.520 1.570 8,460,000 13,063,340 1.5441 1.363 1.354 1.380 1.345 1.389 9,560,426 1.3664 0.00%
1995-07-05 0 1.540 1.530 1.550 1.530 1.540 464,000 710,120 1.5304 1.363 1.354 1.372 1.354 1.363 524,354 1.3543 1.32%
1995-07-04 0 1.520 1.520 1.530 1.510 1.530 860,000 1,307,240 1.5200 1.345 1.345 1.354 1.336 1.354 971,864 1.3451 0.00%
1995-07-03 0 1.520 1.510 1.520 1.500 1.520 1,068,000 1,617,140 1.5142 1.345 1.336 1.345 1.327 1.345 1,206,919 1.3399 -1.30%
1995-06-30 0 1.540 1.530 1.540 1.520 1.550 1,594,000 2,454,460 1.5398 1.363 1.354 1.363 1.345 1.372 1,801,338 1.3626 -1.28%
1995-06-29 0 1.560 1.570 1.600 1.500 1.600 4,292,000 6,497,440 1.5138 1.380 1.389 1.416 1.327 1.416 4,850,278 1.3396 4.00%
1995-06-28 0 1.500 1.490 1.520 1.500 1.540 3,728,000 5,639,540 1.5128 1.327 1.318 1.345 1.327 1.363 4,212,916 1.3386 -1.96%
1995-06-27 0 1.530 1.530 1.540 1.510 1.530 1,010,000 1,538,000 1.5228 1.354 1.354 1.363 1.336 1.354 1,141,375 1.3475 -1.92%
1995-06-26 0 1.560 1.550 1.560 1.520 1.560 1,592,000 2,446,920 1.5370 1.380 1.372 1.380 1.345 1.380 1,799,078 1.3601 0.00%
1995-06-23 0 1.560 1.550 1.560 1.550 1.570 2,151,000 3,354,780 1.5596 1.380 1.372 1.380 1.372 1.389 2,430,789 1.3801 0.00%
1995-06-22 0 1.560 1.560 1.580 1.560 1.580 1,084,000 1,698,440 1.5668 1.380 1.380 1.398 1.380 1.398 1,225,000 1.3865 -1.89%
1995-06-21 0 1.590 1.580 1.590 1.570 1.600 2,484,000 3,933,840 1.5837 1.407 1.398 1.407 1.389 1.416 2,807,104 1.4014 -1.85%
1995-06-20 0 1.620 1.610 1.620 1.600 1.640 1,480,000 2,391,980 1.6162 1.434 1.425 1.434 1.416 1.451 1,672,510 1.4302 0.00%
1995-06-16 0 1.620 1.610 1.630 1.590 1.630 1,096,000 1,770,240 1.6152 1.434 1.425 1.442 1.407 1.442 1,238,561 1.4293 0.62%
1995-06-15 0 1.610 1.610 1.620 1.610 1.620 728,000 1,174,940 1.6139 1.425 1.425 1.434 1.425 1.434 822,694 1.4282 -0.62%
1995-06-14 0 1.620 1.610 1.620 1.600 1.630 1,160,000 1,865,700 1.6084 1.434 1.425 1.434 1.416 1.442 1,310,886 1.4232 1.25%
1995-06-13 0 1.600 1.600 1.610 1.600 1.610 672,000 1,077,200 1.6030 1.416 1.416 1.425 1.416 1.425 759,410 1.4185 0.00%
1995-06-12 0 1.600 1.600 1.610 1.600 1.620 466,000 749,240 1.6078 1.416 1.416 1.425 1.416 1.434 526,614 1.4227 -0.62%
1995-06-09 0 1.610 1.600 1.620 1.600 1.610 1,952,000 3,134,000 1.6055 1.425 1.416 1.434 1.416 1.425 2,205,904 1.4207 0.62%
1995-06-08 0 1.600 1.600 1.610 1.590 1.610 5,712,000 9,146,240 1.6012 1.416 1.416 1.425 1.407 1.425 6,454,983 1.4169 -1.23%
1995-06-07 0 1.620 1.610 1.620 1.600 1.630 4,030,000 6,497,080 1.6122 1.434 1.425 1.434 1.416 1.442 4,554,198 1.4266 1.25%
1995-06-06 0 1.600 1.600 1.610 1.600 1.620 5,934,000 9,543,960 1.6084 1.416 1.416 1.425 1.416 1.434 6,705,859 1.4232 -0.62%
1995-06-05 0 1.610 1.610 1.620 1.600 1.630 8,054,000 12,962,160 1.6094 1.425 1.425 1.434 1.416 1.442 9,101,616 1.4242 -0.62%
1995-06-01 0 1.620 1.620 1.630 1.620 1.650 4,084,000 6,675,260 1.6345 1.434 1.434 1.442 1.434 1.460 4,615,222 1.4464 -1.22%
1995-05-31 0 1.640 1.630 1.640 1.630 1.680 3,282,000 5,390,480 1.6424 1.451 1.442 1.451 1.442 1.487 3,708,903 1.4534 -2.38%
1995-05-30 0 1.680 1.670 1.690 1.660 1.700 10,516,000 17,687,740 1.6820 1.487 1.478 1.495 1.469 1.504 11,883,858 1.4884 1.82%
1995-05-29 0 1.650 1.650 1.670 1.620 1.660 4,825,000 7,939,330 1.6455 1.460 1.460 1.478 1.434 1.469 5,452,607 1.4561 1.23%
1995-05-26 0 1.630 1.630 1.640 1.630 1.670 4,000,000 6,547,660 1.6369 1.442 1.442 1.451 1.442 1.478 4,520,296 1.4485 -2.98%
1995-05-25 0 1.680 1.670 1.680 1.630 1.680 12,440,000 20,726,840 1.6661 1.487 1.478 1.487 1.442 1.487 14,058,121 1.4744 1.20%
1995-05-24 0 1.660 1.660 1.670 1.650 1.720 15,454,700 25,848,920 1.6726 1.469 1.469 1.478 1.460 1.522 17,464,955 1.4800 -1.78%
1995-05-23 0 1.690 1.680 1.690 1.620 1.770 93,890,000 159,089,620 1.6944 1.495 1.487 1.495 1.434 1.566 106,102,648 1.4994

Webb-site Database - Powered By Linux Group

Back to top