MIRABELL INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01179  1996-12-06  2008-05-23  2008-09-22
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2008-09-19 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2008-05-23 0 5.950 5.900 5.980 - - 0 0 - 5.950 5.900 5.980 - - 0 - 0.00%
2008-05-22 0 5.950 5.910 5.950 - - 0 0 - 5.950 5.910 5.950 - - 0 - -0.34%
2008-05-21 0 5.970 5.910 5.970 - - 0 0 - 5.970 5.910 5.970 - - 0 - 0.00%
2008-05-20 0 5.970 5.970 5.980 - - 0 0 - 5.970 5.970 5.980 - - 0 - 0.00%
2008-05-19 0 5.970 5.970 6.000 5.970 5.970 4,000 23,880 5.9700 5.970 5.970 6.000 5.970 5.970 4,000 5.9700 0.00%
2008-05-16 0 5.970 5.970 5.980 5.960 5.980 1,396,000 8,339,040 5.9735 5.970 5.970 5.980 5.960 5.980 1,396,000 5.9735 -0.67%
2008-05-15 0 6.010 5.960 6.010 5.950 6.010 1,094,000 6,537,100 5.9754 6.010 5.960 6.010 5.950 6.010 1,094,000 5.9754 1.01%
2008-05-14 0 5.950 5.950 5.960 5.940 5.970 370,000 2,196,780 5.9372 5.950 5.950 5.960 5.940 5.970 370,000 5.9372 0.17%
2008-05-13 0 5.940 5.940 5.960 5.900 5.960 1,058,000 6,283,380 5.9389 5.940 5.940 5.960 5.900 5.960 1,058,000 5.9389 1.54%
2008-05-09 0 5.850 5.850 5.890 5.840 5.840 38,000 223,000 5.8684 5.850 5.850 5.890 5.840 5.840 38,000 5.8684 0.17%
2008-05-08 0 5.840 5.840 5.850 5.830 5.840 40,000 233,400 5.8350 5.840 5.840 5.850 5.830 5.840 40,000 5.8350 -0.17%
2008-05-07 0 5.850 5.840 5.880 5.830 5.850 196,000 1,144,760 5.8406 5.850 5.840 5.880 5.830 5.850 196,000 5.8406 0.17%
2008-05-06 0 5.840 5.830 5.840 5.820 5.840 258,000 1,505,220 5.8342 5.840 5.830 5.840 5.820 5.840 258,000 5.8342 0.00%
2008-05-05 0 5.840 5.840 5.850 5.830 5.840 32,000 186,760 5.8363 5.840 5.840 5.850 5.830 5.840 32,000 5.8363 0.17%
2008-05-02 0 5.830 5.820 5.830 5.820 5.830 206,000 1,200,840 5.8293 5.830 5.820 5.830 5.820 5.830 206,000 5.8293 0.00%
2008-04-30 0 5.830 5.820 5.840 5.820 5.850 258,000 1,504,240 5.8304 5.830 5.820 5.840 5.820 5.850 258,000 5.8304 0.17%
2008-04-29 0 5.820 5.820 5.830 5.820 5.840 114,000 664,260 5.8268 5.820 5.820 5.830 5.820 5.840 114,000 5.8268 0.00%
2008-04-28 0 5.820 5.820 5.830 5.820 5.830 390,000 2,272,280 5.8264 5.820 5.820 5.830 5.820 5.830 390,000 5.8264 -0.17%
2008-04-25 0 5.830 5.820 5.830 5.810 5.840 128,000 745,620 5.8252 5.830 5.820 5.830 5.810 5.840 128,000 5.8252 0.00%
2008-04-24 0 5.830 5.830 5.850 5.830 5.830 104,000 606,320 5.8300 5.830 5.830 5.850 5.830 5.830 104,000 5.8300 -0.34%
2008-04-23 0 5.850 5.830 5.850 5.830 5.850 72,000 421,160 5.8494 5.850 5.830 5.850 5.830 5.850 72,000 5.8494 0.34%
2008-04-22 0 5.830 5.830 5.850 5.820 5.850 430,000 2,508,740 5.8343 5.830 5.830 5.850 5.820 5.850 430,000 5.8343 0.17%
2008-04-21 0 5.820 5.820 5.850 5.820 5.840 530,000 3,087,440 5.8254 5.820 5.820 5.850 5.820 5.840 530,000 5.8254 0.17%
2008-04-18 0 5.810 5.800 5.820 5.790 5.820 934,000 5,419,080 5.8020 5.810 5.800 5.820 5.790 5.820 934,000 5.8020 0.35%
2008-04-17 0 5.790 5.790 5.800 5.790 5.800 134,000 776,980 5.7984 5.790 5.790 5.800 5.790 5.800 134,000 5.7984 -0.17%
2008-04-16 0 5.800 5.800 5.820 5.790 5.800 226,000 1,309,800 5.7956 5.800 5.800 5.820 5.790 5.800 226,000 5.7956 0.00%
2008-04-15 0 5.800 5.790 5.800 5.790 5.800 652,000 3,779,840 5.7973 5.800 5.790 5.800 5.790 5.800 652,000 5.7973 0.00%
2008-04-14 0 5.800 5.790 5.820 5.740 5.860 320,000 1,847,700 5.7741 5.800 5.790 5.820 5.740 5.860 320,000 5.7741 1.22%
2008-04-11 0 5.730 5.730 5.740 5.700 5.730 288,000 1,646,360 5.7165 5.730 5.730 5.740 5.700 5.730 288,000 5.7165 0.00%
2008-04-10 0 5.730 5.720 5.740 5.720 5.750 290,000 1,663,300 5.7355 5.730 5.720 5.740 5.720 5.750 290,000 5.7355 0.00%
2008-04-09 0 5.730 5.730 5.750 5.720 5.720 50,000 286,600 5.7320 5.730 5.730 5.750 5.720 5.720 50,000 5.7320 0.17%
2008-04-08 0 5.720 5.710 5.750 5.680 5.760 962,000 5,502,340 5.7197 5.720 5.710 5.750 5.680 5.760 962,000 5.7197 -0.87%
2008-04-07 0 5.770 5.760 5.820 5.760 5.770 86,000 495,960 5.7670 5.770 5.760 5.820 5.760 5.770 86,000 5.7670 0.17%
2008-04-03 0 5.760 5.750 5.760 5.750 5.760 170,000 978,040 5.7532 5.760 5.750 5.760 5.750 5.760 170,000 5.7532 0.17%
2008-04-02 0 5.750 5.740 5.750 5.740 5.750 174,000 999,760 5.7457 5.750 5.740 5.750 5.740 5.750 174,000 5.7457 -0.17%
2008-04-01 0 5.760 5.750 5.770 5.720 5.760 322,000 1,848,800 5.7416 5.760 5.750 5.770 5.720 5.760 322,000 5.7416 0.88%
2008-03-31 0 5.710 5.710 5.730 5.710 5.720 18,000 102,880 5.7156 5.710 5.710 5.730 5.710 5.720 18,000 5.7156 0.00%
2008-03-28 0 5.710 5.710 5.720 5.700 5.720 316,000 1,804,820 5.7115 5.710 5.710 5.720 5.700 5.720 316,000 5.7115 -0.17%
2008-03-27 0 5.720 5.720 5.730 5.710 5.730 480,000 2,745,800 5.7204 5.720 5.720 5.730 5.710 5.730 480,000 5.7204 -0.17%
2008-03-26 0 5.730 5.720 5.730 5.720 5.740 342,000 1,959,860 5.7306 5.730 5.720 5.730 5.720 5.740 342,000 5.7306 0.00%
2008-03-25 0 5.730 5.730 5.740 5.700 5.730 574,000 3,282,240 5.7182 5.730 5.730 5.740 5.700 5.730 574,000 5.7182 -0.17%
2008-03-20 0 5.740 5.730 5.740 5.720 5.740 1,732,000 9,923,640 5.7296 5.740 5.730 5.740 5.720 5.740 1,732,000 5.7296 -0.35%
2008-03-19 0 5.760 5.750 5.760 5.740 5.780 1,700,000 9,781,460 5.7538 5.760 5.750 5.760 5.740 5.780 1,700,000 5.7538 -0.52%
2008-03-18 0 5.790 5.790 5.800 5.750 5.790 1,290,000 7,445,480 5.7717 5.790 5.790 5.800 5.750 5.790 1,290,000 5.7717 0.00%
2008-03-17 0 5.790 5.770 5.790 5.780 5.800 1,350,000 7,809,620 5.7849 5.790 5.770 5.790 5.780 5.800 1,350,000 5.7849 0.00%
2008-03-14 0 5.790 5.790 5.800 5.780 5.800 1,160,000 6,713,080 5.7871 5.790 5.790 5.800 5.780 5.800 1,160,000 5.7871 0.00%
2008-03-13 0 5.790 5.790 5.800 5.790 5.800 174,000 1,007,480 5.7901 5.790 5.790 5.800 5.790 5.800 174,000 5.7901 0.00%
2008-03-12 0 5.790 5.790 5.800 5.790 5.800 478,000 2,767,660 5.7901 5.790 5.790 5.800 5.790 5.800 478,000 5.7901 0.00%
2008-03-11 0 5.790 5.790 5.800 5.780 5.800 2,234,000 12,937,180 5.7910 5.790 5.790 5.800 5.780 5.800 2,234,000 5.7910 -0.17%
2008-03-10 0 5.800 5.790 5.800 5.770 5.810 2,000,000 11,592,340 5.7962 5.800 5.790 5.800 5.770 5.810 2,000,000 5.7962 0.00%
2008-03-07 0 5.800 5.800 5.810 5.790 5.810 2,672,704 15,501,763 5.8000 5.800 5.800 5.810 5.790 5.810 2,672,704 5.8000 -0.17%
2008-03-06 0 5.810 5.800 5.820 5.790 5.810 1,512,000 8,771,700 5.8014 5.810 5.800 5.820 5.790 5.810 1,512,000 5.8014 0.00%
2008-03-05 0 5.810 5.810 5.820 5.800 5.810 702,000 4,076,300 5.8067 5.810 5.810 5.820 5.800 5.810 702,000 5.8067 0.00%
2008-03-04 0 5.810 5.810 5.820 5.800 5.850 378,000 2,198,760 5.8168 5.810 5.810 5.820 5.800 5.850 378,000 5.8168 -0.17%
2008-03-03 0 5.820 5.820 5.840 5.810 5.860 1,006,000 5,871,860 5.8368 5.820 5.820 5.840 5.810 5.860 1,006,000 5.8368 -0.68%
2008-02-29 0 5.860 5.860 5.870 5.780 5.870 3,470,000 20,234,160 5.8312 5.860 5.860 5.870 5.780 5.870 3,470,000 5.8312 12.48%
2008-02-28 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2008-02-22 0 5.210 5.210 5.330 5.210 5.450 306,000 1,641,480 5.3643 5.210 5.210 5.330 5.210 5.450 306,000 5.3643 -1.88%
2008-02-21 0 5.310 5.310 5.350 5.300 5.450 260,000 1,402,800 5.3954 5.310 5.310 5.350 5.300 5.450 260,000 5.3954 0.19%
2008-02-20 0 5.300 5.300 5.450 5.250 5.500 256,000 1,374,780 5.3702 5.300 5.300 5.450 5.250 5.500 256,000 5.3702 -0.19%
2008-02-19 0 5.310 5.300 5.330 5.300 5.350 144,000 766,440 5.3225 5.310 5.300 5.330 5.300 5.350 144,000 5.3225 -1.67%
2008-02-18 0 5.400 5.310 5.350 5.250 5.400 340,000 1,810,500 5.3250 5.400 5.310 5.350 5.250 5.400 340,000 5.3250 2.86%
2008-02-15 0 5.250 5.100 5.250 5.100 5.250 564,000 2,931,020 5.1968 5.250 5.100 5.250 5.100 5.250 564,000 5.1968 -1.87%
2008-02-14 0 5.350 5.110 5.350 5.200 5.350 134,000 705,240 5.2630 5.350 5.110 5.350 5.200 5.350 134,000 5.2630 -0.74%
2008-02-13 0 5.390 4.960 5.390 5.420 5.500 8,000 43,560 5.4450 5.390 4.960 5.390 5.420 5.500 8,000 5.4450 5.27%
2008-02-12 0 5.120 5.120 5.480 5.100 5.110 12,000 61,280 5.1067 5.120 5.120 5.480 5.100 5.110 12,000 5.1067 -5.19%
2008-02-11 0 5.400 5.200 5.400 5.400 5.500 26,000 142,600 5.4846 5.400 5.200 5.400 5.400 5.500 26,000 5.4846 0.00%
2008-02-06 0 5.400 5.300 5.400 5.400 5.400 66,000 356,400 5.4000 5.400 5.300 5.400 5.400 5.400 66,000 5.4000 0.93%
2008-02-05 0 5.350 5.300 5.350 5.280 5.350 76,000 403,660 5.3113 5.350 5.300 5.350 5.280 5.350 76,000 5.3113 0.94%
2008-02-04 0 5.300 5.200 5.300 5.050 5.310 324,000 1,713,540 5.2887 5.300 5.200 5.300 5.050 5.310 324,000 5.2887 4.95%
2008-02-01 0 5.050 4.990 5.050 4.990 5.100 186,000 933,400 5.0183 5.050 4.990 5.050 4.990 5.100 186,000 5.0183 1.00%
2008-01-31 0 5.000 5.000 5.100 4.980 5.000 244,000 1,219,200 4.9967 5.000 5.000 5.100 4.980 5.000 244,000 4.9967 0.40%
2008-01-30 0 4.980 4.960 5.050 4.980 5.100 118,000 591,400 5.0119 4.980 4.960 5.050 4.980 5.100 118,000 5.0119 -0.40%
2008-01-29 0 5.000 5.000 5.150 5.000 5.000 2,000 10,000 5.0000 5.000 5.000 5.150 5.000 5.000 2,000 5.0000 0.00%
2008-01-28 0 5.000 4.970 5.100 4.930 5.000 92,000 459,660 4.9963 5.000 4.970 5.100 4.930 5.000 92,000 4.9963 0.40%
2008-01-25 0 4.980 4.930 5.000 4.850 5.000 236,000 1,174,500 4.9767 4.980 4.930 5.000 4.850 5.000 236,000 4.9767 1.22%
2008-01-24 0 4.920 4.920 5.000 4.910 5.000 182,000 898,300 4.9357 4.920 4.920 5.000 4.910 5.000 182,000 4.9357 -1.60%
2008-01-23 0 5.000 4.970 5.000 4.950 5.150 388,000 1,949,560 5.0246 5.000 4.970 5.000 4.950 5.150 388,000 5.0246 1.21%
2008-01-22 0 4.940 4.940 5.080 4.800 5.000 2,208,000 10,849,380 4.9137 4.940 4.940 5.080 4.800 5.000 2,208,000 4.9137 1.65%
2008-01-21 0 4.860 4.860 5.100 4.800 5.100 376,000 1,868,340 4.9690 4.860 4.860 5.100 4.800 5.100 376,000 4.9690 -1.82%
2008-01-18 0 4.950 4.950 5.050 4.750 5.050 212,000 1,030,020 4.8586 4.950 4.950 5.050 4.750 5.050 212,000 4.8586 3.99%
2008-01-17 0 4.760 4.650 4.810 4.600 4.760 476,000 2,207,160 4.6369 4.760 4.650 4.810 4.600 4.760 476,000 4.6369 2.81%
2008-01-16 0 4.630 4.630 4.900 4.500 4.700 248,000 1,143,500 4.6109 4.630 4.630 4.900 4.500 4.700 248,000 4.6109 -5.51%
2008-01-15 0 4.900 4.850 5.100 4.900 5.030 166,000 817,000 4.9217 4.900 4.850 5.100 4.900 5.030 166,000 4.9217 -0.20%
2008-01-14 0 4.910 4.900 5.000 4.910 4.950 38,000 188,020 4.9479 4.910 4.900 5.000 4.910 4.950 38,000 4.9479 -0.81%
2008-01-11 0 4.950 4.950 5.050 4.950 5.100 170,000 857,000 5.0412 4.950 4.950 5.050 4.950 5.100 170,000 5.0412 -1.20%
2008-01-10 0 5.010 5.010 5.100 5.000 5.100 70,000 355,000 5.0714 5.010 5.010 5.100 5.000 5.100 70,000 5.0714 -1.76%
2008-01-09 0 5.100 4.980 5.190 4.950 5.100 50,000 252,360 5.0472 5.100 4.980 5.190 4.950 5.100 50,000 5.0472 0.39%
2008-01-08 0 5.080 5.080 5.190 5.080 5.100 54,000 275,320 5.0985 5.080 5.080 5.190 5.080 5.100 54,000 5.0985 -0.39%
2008-01-07 0 5.100 5.100 5.150 5.090 5.260 212,000 1,091,740 5.1497 5.100 5.100 5.150 5.090 5.260 212,000 5.1497 -1.92%
2008-01-04 0 5.200 5.160 5.250 5.150 5.230 48,000 249,000 5.1875 5.200 5.160 5.250 5.150 5.230 48,000 5.1875 0.00%
2008-01-03 0 5.200 5.180 5.500 5.100 5.300 110,000 573,660 5.2151 5.200 5.180 5.500 5.100 5.300 110,000 5.2151 0.00%
2008-01-02 0 5.200 5.200 5.300 5.100 5.300 106,000 554,720 5.2332 5.200 5.200 5.300 5.100 5.300 106,000 5.2332 -3.70%
2007-12-31 0 5.400 5.300 5.480 5.400 5.400 10,000 54,000 5.4000 5.400 5.300 5.480 5.400 5.400 10,000 5.4000 1.89%
2007-12-28 0 5.300 5.300 5.450 5.300 5.550 124,000 674,520 5.4397 5.300 5.300 5.450 5.300 5.550 124,000 5.4397 -1.85%
2007-12-27 0 5.400 5.400 5.500 5.200 5.500 288,000 1,570,340 5.4526 5.400 5.400 5.500 5.200 5.500 288,000 5.4526 2.86%
2007-12-24 0 5.250 5.200 5.300 5.160 5.250 196,000 1,022,880 5.2188 5.250 5.200 5.300 5.160 5.250 196,000 5.2188 1.55%
2007-12-21 0 5.170 5.170 5.290 5.050 5.280 206,000 1,062,920 5.1598 5.170 5.170 5.290 5.050 5.280 206,000 5.1598 1.97%
2007-12-20 0 5.070 5.070 5.240 5.050 5.200 102,000 520,300 5.1010 5.070 5.070 5.240 5.050 5.200 102,000 5.1010 -2.50%
2007-12-19 0 5.200 5.150 5.250 5.010 5.290 416,000 2,153,080 5.1757 5.200 5.150 5.250 5.010 5.290 416,000 5.1757 -0.95%
2007-12-18 0 5.250 5.150 5.290 5.030 5.250 206,000 1,056,940 5.1308 5.250 5.150 5.290 5.030 5.250 206,000 5.1308 0.00%
2007-12-17 0 5.250 5.230 5.270 5.210 5.310 90,000 474,580 5.2731 5.250 5.230 5.270 5.210 5.310 90,000 5.2731 -0.76%
2007-12-14 0 5.290 5.250 5.300 5.110 5.290 258,000 1,347,100 5.2213 5.290 5.250 5.300 5.110 5.290 258,000 5.2213 1.73%
2007-12-13 0 5.200 5.200 5.240 5.100 5.240 114,000 586,420 5.1440 5.200 5.200 5.240 5.100 5.240 114,000 5.1440 1.96%
2007-12-12 0 5.100 5.100 5.200 5.000 5.180 124,000 634,600 5.1177 5.100 5.100 5.200 5.000 5.180 124,000 5.1177 -1.92%
2007-12-11 0 5.200 5.120 5.280 5.160 5.290 70,000 363,900 5.1986 5.200 5.120 5.280 5.160 5.290 70,000 5.1986 0.00%
2007-12-10 0 5.200 5.180 5.270 5.160 5.230 118,000 612,740 5.1927 5.200 5.180 5.270 5.160 5.230 118,000 5.1927 -1.14%
2007-12-07 0 5.260 5.210 5.300 5.050 5.370 430,000 2,254,080 5.2420 5.260 5.210 5.300 5.050 5.370 430,000 5.2420 5.20%
2007-12-06 0 5.000 4.990 5.000 4.860 5.000 58,000 286,300 4.9362 5.000 4.990 5.000 4.860 5.000 58,000 4.9362 3.20%
2007-12-05 0 4.870 4.870 4.910 4.850 4.950 90,000 440,280 4.8920 4.845 4.845 4.885 4.825 4.925 90,464 4.8669 0.41%
2007-12-04 0 4.850 4.820 4.850 4.790 4.880 200,000 970,660 4.8533 4.825 4.795 4.825 4.765 4.855 201,032 4.8284 1.46%
2007-12-03 0 4.780 4.710 4.790 4.600 4.790 144,000 675,020 4.6876 4.755 4.686 4.765 4.576 4.765 144,743 4.6636 5.29%
2007-11-30 0 4.540 4.530 4.570 4.500 4.590 38,000 172,260 4.5332 4.517 4.507 4.547 4.477 4.566 38,196 4.5099 -1.30%
2007-11-29 0 4.600 4.580 4.600 4.530 4.700 140,000 647,600 4.6257 4.576 4.556 4.576 4.507 4.676 140,722 4.6020 0.66%
2007-11-28 0 4.570 4.500 4.570 4.400 4.600 92,000 418,100 4.5446 4.547 4.477 4.547 4.377 4.576 92,475 4.5212 2.93%
2007-11-27 0 4.440 4.400 4.480 4.400 4.600 682,000 3,065,940 4.4955 4.417 4.377 4.457 4.377 4.576 685,519 4.4724 -7.11%
2007-11-26 0 4.780 4.750 4.800 4.650 4.900 267,800 1,285,110 4.7988 4.755 4.726 4.775 4.626 4.875 269,182 4.7741 2.80%
2007-11-23 0 4.650 4.600 4.740 4.600 5.500 600,000 3,073,200 5.1220 4.626 4.576 4.716 4.576 5.472 603,096 5.0957 -7.00%
2007-11-22 0 5.000 4.590 5.000 5.000 5.350 166,000 856,520 5.1598 4.974 4.566 4.974 4.974 5.323 166,857 5.1333 -6.54%
2007-11-21 0 5.350 5.320 5.350 5.300 5.500 226,000 1,230,520 5.4448 5.323 5.293 5.323 5.273 5.472 227,166 5.4168 -2.01%
2007-11-20 0 5.460 5.400 5.480 5.350 5.490 280,000 1,509,200 5.3900 5.432 5.372 5.452 5.323 5.462 281,445 5.3623 -0.73%
2007-11-19 0 5.500 5.500 5.570 5.300 5.600 144,000 791,200 5.4944 5.472 5.472 5.541 5.273 5.571 144,743 5.4662 -1.79%
2007-11-16 0 5.600 5.510 5.600 5.490 5.670 218,000 1,226,760 5.6273 5.571 5.482 5.571 5.462 5.641 219,125 5.5985 -0.88%
2007-11-15 0 5.650 5.650 5.740 5.620 5.750 26,000 147,920 5.6892 5.621 5.621 5.711 5.591 5.720 26,134 5.6600 -1.74%
2007-11-14 0 5.750 5.690 5.750 5.600 5.800 272,000 1,554,960 5.7168 5.720 5.661 5.720 5.571 5.770 273,404 5.6874 0.17%
2007-11-13 0 5.740 5.720 5.800 5.700 5.900 796,000 4,616,320 5.7994 5.711 5.691 5.770 5.671 5.870 800,107 5.7696 -1.71%
2007-11-12 0 5.840 5.740 5.840 5.710 5.840 162,000 933,460 5.7621 5.810 5.711 5.810 5.681 5.810 162,836 5.7325 -1.02%
2007-11-09 0 5.900 5.990 6.000 5.600 6.000 410,000 2,407,760 5.8726 5.870 5.959 5.969 5.571 5.969 412,116 5.8424 0.85%
2007-11-08 0 5.850 5.850 5.950 5.790 6.000 440,000 2,594,000 5.8955 5.820 5.820 5.919 5.760 5.969 442,270 5.8652 -1.35%
2007-11-07 0 5.930 5.910 6.000 5.920 6.010 446,000 2,669,040 5.9844 5.900 5.880 5.969 5.890 5.979 448,301 5.9537 1.02%
2007-11-06 0 5.870 5.870 5.980 5.870 6.290 644,000 3,915,620 6.0802 5.840 5.840 5.949 5.840 6.258 647,323 6.0489 -2.17%
2007-11-05 0 6.000 5.910 6.000 5.700 6.190 884,000 5,140,080 5.8146 5.969 5.880 5.969 5.671 6.158 888,561 5.7847 3.63%
2007-11-02 0 5.790 5.720 5.790 5.600 5.800 922,000 5,246,540 5.6904 5.760 5.691 5.760 5.571 5.770 926,757 5.6612 5.27%
2007-11-01 0 5.500 5.500 5.600 5.500 5.710 622,000 3,493,260 5.6162 5.472 5.472 5.571 5.472 5.681 625,209 5.5873 -0.90%
2007-10-31 0 5.550 5.530 5.550 5.400 5.560 406,000 2,238,380 5.5133 5.522 5.502 5.522 5.372 5.531 408,095 5.4849 1.28%
2007-10-30 0 5.480 5.480 5.520 5.360 5.520 202,000 1,107,020 5.4803 5.452 5.452 5.492 5.332 5.492 203,042 5.4522 -1.08%
2007-10-29 0 5.540 5.480 5.500 5.500 5.560 566,000 3,126,180 5.5233 5.512 5.452 5.472 5.472 5.531 568,921 5.4949 0.73%
2007-10-26 0 5.500 5.450 5.500 5.250 5.600 468,000 2,563,140 5.4768 5.472 5.422 5.472 5.223 5.571 470,415 5.4487 2.80%
2007-10-25 0 5.350 5.250 5.400 5.220 5.400 540,000 2,888,540 5.3491 5.323 5.223 5.372 5.193 5.372 542,786 5.3217 0.00%
2007-10-24 0 5.350 5.300 5.350 5.210 5.400 244,000 1,303,840 5.3436 5.323 5.273 5.323 5.183 5.372 245,259 5.3162 -0.93%
2007-10-23 0 5.400 5.380 5.400 5.300 5.400 278,000 1,482,460 5.3326 5.372 5.352 5.372 5.273 5.372 279,434 5.3052 1.89%
2007-10-22 0 5.300 5.300 5.380 5.200 5.500 550,000 2,923,320 5.3151 5.273 5.273 5.352 5.173 5.472 552,838 5.2878 -1.67%
2007-10-18 0 5.390 5.320 5.390 5.350 5.770 412,000 2,261,120 5.4882 5.362 5.293 5.362 5.323 5.740 414,126 5.4600 -2.00%
2007-10-17 0 5.500 5.500 5.540 5.100 5.550 700,000 3,733,920 5.3342 5.472 5.472 5.512 5.074 5.522 703,612 5.3068 4.17%
2007-10-16 0 5.280 5.220 5.280 5.200 5.490 408,000 2,183,200 5.3510 5.253 5.193 5.253 5.173 5.462 410,105 5.3235 -2.76%
2007-10-15 0 5.430 5.430 5.470 5.350 5.480 258,000 1,395,260 5.4080 5.402 5.402 5.442 5.323 5.452 259,331 5.3802 -1.09%
2007-10-12 0 5.490 5.490 5.500 5.350 5.530 724,000 3,953,960 5.4613 5.462 5.462 5.472 5.323 5.502 727,736 5.4332 0.00%
2007-10-11 0 5.490 5.400 5.490 5.360 5.490 570,000 3,108,040 5.4527 5.462 5.372 5.462 5.332 5.462 572,941 5.4247 1.67%
2007-10-10 0 5.400 5.400 5.450 5.330 5.500 734,000 3,998,200 5.4471 5.372 5.372 5.422 5.303 5.472 737,787 5.4192 0.75%
2007-10-09 0 5.360 5.300 5.470 5.250 5.500 424,000 2,273,100 5.3611 5.332 5.273 5.442 5.223 5.472 426,188 5.3336 -1.29%
2007-10-08 0 5.430 5.430 5.490 5.300 5.500 724,000 3,955,620 5.4636 5.402 5.402 5.462 5.273 5.472 727,736 5.4355 1.31%
2007-10-05 0 5.360 5.360 5.400 5.310 5.450 254,000 1,371,660 5.4002 5.332 5.332 5.372 5.283 5.422 255,311 5.3725 3.08%
2007-10-04 0 5.200 5.080 5.200 5.000 5.260 458,000 2,354,780 5.1414 5.173 5.054 5.173 4.974 5.233 460,363 5.1150 2.97%
2007-10-03 0 5.050 5.050 5.200 5.000 5.450 734,000 3,910,640 5.3278 5.024 5.024 5.173 4.974 5.422 737,787 5.3005 -7.85%
2007-10-02 0 5.480 5.400 5.480 5.110 5.500 1,076,000 5,753,340 5.3470 5.452 5.372 5.452 5.084 5.472 1,081,552 5.3195 5.38%
2007-09-28 0 5.200 5.180 5.200 5.080 5.290 996,000 5,205,420 5.2263 5.173 5.153 5.173 5.054 5.263 1,001,139 5.1995 4.00%
2007-09-27 0 5.000 5.000 5.040 4.900 5.100 838,000 4,206,800 5.0200 4.974 4.974 5.014 4.875 5.074 842,324 4.9943 2.04%
2007-09-25 0 4.900 4.850 4.900 4.600 4.970 1,066,000 5,151,460 4.8325 4.875 4.825 4.875 4.576 4.944 1,071,501 4.8077 8.65%
2007-09-24 0 4.510 4.500 4.600 4.400 4.650 276,000 1,233,980 4.4709 4.487 4.477 4.576 4.377 4.626 277,424 4.4480 1.35%
2007-09-21 0 4.450 4.450 4.460 4.350 4.520 594,000 2,636,040 4.4378 4.427 4.427 4.437 4.328 4.497 597,065 4.4150 -1.98%
2007-09-20 0 4.540 4.540 4.650 4.500 4.700 302,000 1,390,260 4.6035 4.517 4.517 4.626 4.477 4.676 303,558 4.5799 -2.58%
2007-09-19 0 4.660 4.660 4.700 4.650 4.780 350,000 1,642,340 4.6924 4.636 4.636 4.676 4.626 4.755 351,806 4.6683 0.00%
2007-09-18 0 4.660 4.660 4.780 4.650 4.800 556,000 2,606,640 4.6882 4.636 4.636 4.755 4.626 4.775 558,869 4.6641 0.22%
2007-09-17 0 4.650 4.650 4.700 4.600 4.720 298,000 1,392,160 4.6717 4.626 4.626 4.676 4.576 4.696 299,538 4.6477 -3.13%
2007-09-14 0 4.800 4.720 4.800 4.600 4.830 672,000 3,167,840 4.7140 4.775 4.696 4.775 4.576 4.805 675,467 4.6898 0.84%
2007-09-13 0 4.760 4.690 4.760 4.500 4.800 818,000 3,816,500 4.6656 4.736 4.666 4.736 4.477 4.775 822,221 4.6417 1.28%
2007-09-12 0 4.700 4.650 4.700 4.500 5.150 596,000 2,908,980 4.8808 4.676 4.626 4.676 4.477 5.124 599,075 4.8558 -5.05%
2007-09-11 0 4.950 4.900 4.950 4.700 5.450 1,414,200 7,364,632 5.2076 4.925 4.875 4.925 4.676 5.422 1,421,497 5.1809 -4.81%
2007-09-10 0 5.200 5.160 5.200 4.250 6.050 4,750,000 24,272,880 5.1101 5.173 5.134 5.173 4.228 6.019 4,774,510 5.0838 17.91%
2007-09-07 0 4.410 4.410 4.430 3.760 4.550 3,338,000 14,400,360 4.3141 4.387 4.387 4.407 3.741 4.527 3,355,224 4.2919 18.87%
2007-09-06 0 3.710 3.710 3.760 3.480 3.740 730,000 2,656,240 3.6387 3.691 3.691 3.741 3.462 3.721 733,767 3.6200 6.00%
2007-09-05 0 3.500 3.450 3.500 3.400 3.500 378,000 1,306,880 3.4574 3.482 3.432 3.482 3.383 3.482 379,950 3.4396 0.57%
2007-09-04 0 3.480 3.400 3.480 3.380 3.480 370,000 1,270,300 3.4332 3.462 3.383 3.462 3.363 3.462 371,909 3.4156 2.96%
2007-09-03 0 3.380 3.380 3.450 3.300 3.520 330,000 1,121,140 3.3974 3.363 3.363 3.432 3.283 3.502 331,703 3.3800 0.60%
2007-08-31 0 3.360 3.300 3.360 3.300 3.400 370,000 1,242,660 3.3585 3.343 3.283 3.343 3.283 3.383 371,909 3.3413 0.00%
2007-08-30 0 3.360 3.360 3.400 3.220 3.480 840,000 2,853,060 3.3965 3.343 3.343 3.383 3.203 3.462 844,334 3.3791 3.38%
2007-08-29 0 3.250 3.250 3.390 3.180 3.350 222,000 724,220 3.2623 3.233 3.233 3.373 3.164 3.333 223,146 3.2455 -2.99%
2007-08-28 0 3.350 3.350 3.400 3.300 3.450 1,090,000 3,688,840 3.3843 3.333 3.333 3.383 3.283 3.432 1,095,624 3.3669 -2.05%
2007-08-27 0 3.420 3.420 3.450 3.320 3.550 1,622,000 5,535,640 3.4128 3.402 3.402 3.432 3.303 3.532 1,630,369 3.3953 -0.87%
2007-08-24 0 3.450 3.350 3.450 3.320 3.500 2,044,000 6,912,700 3.3819 3.432 3.333 3.432 3.303 3.482 2,054,547 3.3646 2.99%
2007-08-23 0 3.350 3.350 3.440 3.350 3.440 1,012,000 3,415,240 3.3747 3.333 3.333 3.422 3.333 3.422 1,017,222 3.3574 1.52%
2007-08-22 0 3.300 3.170 3.350 3.140 3.300 856,000 2,738,380 3.1990 3.283 3.154 3.333 3.124 3.283 860,417 3.1826 5.10%
2007-08-21 0 3.140 3.140 3.250 3.120 3.450 562,000 1,864,040 3.3168 3.124 3.124 3.233 3.104 3.432 564,900 3.2998 -4.85%
2007-08-20 0 3.300 3.300 3.420 3.200 3.900 98,000 332,360 3.3914 3.283 3.283 3.402 3.184 3.880 98,506 3.3740 4.76%
2007-08-17 0 3.150 3.000 3.200 2.900 3.310 700,000 2,149,420 3.0706 3.134 2.985 3.184 2.885 3.293 703,612 3.0548 -5.41%
2007-08-16 0 3.330 3.330 3.550 3.320 3.660 468,000 1,647,560 3.5204 3.313 3.313 3.532 3.303 3.641 470,415 3.5024 -9.51%
2007-08-15 0 3.680 3.650 3.680 3.640 3.700 352,000 1,288,580 3.6607 3.661 3.631 3.661 3.621 3.681 353,816 3.6419 -0.81%
2007-08-14 0 3.710 3.700 3.750 3.680 3.780 226,000 843,820 3.7337 3.691 3.681 3.731 3.661 3.761 227,166 3.7145 1.64%
2007-08-13 0 3.650 3.610 3.650 3.600 3.750 164,000 603,620 3.6806 3.631 3.591 3.631 3.582 3.731 164,846 3.6617 1.11%
2007-08-10 0 3.610 3.610 3.670 3.600 3.730 224,000 810,760 3.6195 3.591 3.591 3.651 3.582 3.711 225,156 3.6009 -5.00%
2007-08-09 0 3.800 3.750 3.800 3.750 3.820 224,000 851,840 3.8029 3.780 3.731 3.780 3.731 3.800 225,156 3.7833 -1.55%
2007-08-08 0 3.860 3.840 3.860 3.710 3.880 574,000 2,196,760 3.8271 3.840 3.820 3.840 3.691 3.860 576,962 3.8075 4.04%
2007-08-07 0 3.710 3.710 3.750 3.700 3.880 726,000 2,735,460 3.7679 3.691 3.691 3.731 3.681 3.860 729,746 3.7485 -1.33%
2007-08-06 0 3.760 3.760 3.800 3.750 3.900 1,180,000 4,528,720 3.8379 3.741 3.741 3.780 3.731 3.880 1,186,089 3.8182 -4.33%
2007-08-03 0 3.930 3.930 3.970 3.790 4.000 568,000 2,252,420 3.9655 3.910 3.910 3.950 3.771 3.979 570,931 3.9452 1.81%
2007-08-02 0 3.860 3.850 3.860 3.790 4.110 568,000 2,202,620 3.8779 3.840 3.830 3.840 3.771 4.089 570,931 3.8579 -1.28%
2007-08-01 0 3.910 3.910 3.960 3.900 4.100 1,366,000 5,444,540 3.9858 3.890 3.890 3.940 3.880 4.079 1,373,049 3.9653 -2.74%
2007-07-31 0 4.020 4.010 4.020 4.000 4.230 1,348,000 5,475,640 4.0620 3.999 3.989 3.999 3.979 4.208 1,354,956 4.0412 -1.95%
2007-07-30 0 4.100 4.100 4.150 4.060 4.150 634,000 2,609,860 4.1165 4.079 4.079 4.129 4.039 4.129 637,271 4.0954 0.99%
2007-07-27 0 4.060 4.060 4.090 3.970 4.200 1,528,000 6,261,780 4.0980 4.039 4.039 4.069 3.950 4.178 1,535,884 4.0770 -3.33%
2007-07-26 0 4.200 4.190 4.200 4.140 4.400 1,316,000 5,579,620 4.2398 4.178 4.168 4.178 4.119 4.377 1,322,791 4.2181 -3.00%
2007-07-25 0 4.330 4.310 4.330 4.070 4.350 1,522,000 6,382,600 4.1936 4.308 4.288 4.308 4.049 4.328 1,529,853 4.1720 3.59%
2007-07-24 0 4.180 4.180 4.200 4.020 4.400 1,984,000 8,291,700 4.1793 4.159 4.159 4.178 3.999 4.377 1,994,237 4.1578 -2.79%
2007-07-23 0 4.300 4.260 4.310 4.200 4.470 4,986,000 21,548,240 4.3217 4.278 4.238 4.288 4.178 4.447 5,011,728 4.2996 -0.23%
2007-07-20 0 4.310 4.300 4.310 3.600 4.800 11,012,000 45,814,080 4.1604 4.288 4.278 4.288 3.582 4.775 11,068,821 4.1390 44.76%
2007-07-19 0 15.80 15.80 15.82 15.50 16.20 1,158,000 18,234,560 15.747 2.962 2.962 2.966 2.906 3.037 6,176,801 2.9521 -0.88%
2007-07-18 0 15.94 15.90 15.98 15.80 16.10 1,152,000 18,355,200 15.933 2.988 2.981 2.996 2.962 3.018 6,144,797 2.9871 0.25%
2007-07-17 0 15.90 15.76 15.90 15.50 16.46 1,586,000 25,019,160 15.775 2.981 2.955 2.981 2.906 3.086 8,459,764 2.9574 -0.13%
2007-07-16 0 15.92 15.90 15.94 15.50 18.00 1,228,000 20,039,440 16.319 2.985 2.981 2.988 2.906 3.375 6,550,183 3.0594 -4.56%
2007-07-13 0 16.68 16.62 16.68 16.36 16.70 1,322,000 21,855,680 16.532 3.127 3.116 3.127 3.067 3.131 7,051,582 3.0994 2.21%
2007-07-12 0 16.32 16.26 16.32 16.26 16.80 418,000 6,883,800 16.468 3.060 3.048 3.060 3.048 3.150 2,229,623 3.0874 -1.33%
2007-07-11 0 16.54 16.36 16.54 16.10 16.56 1,138,000 18,591,400 16.337 3.101 3.067 3.101 3.018 3.105 6,070,121 3.0628 -0.12%
2007-07-10 0 16.56 16.56 16.58 16.20 16.68 1,490,000 24,567,680 16.488 3.105 3.105 3.108 3.037 3.127 7,947,698 3.0912 2.22%
2007-07-09 0 16.20 16.14 16.20 15.50 16.26 3,312,000 52,893,920 15.970 3.037 3.026 3.037 2.906 3.048 17,666,292 2.9941 5.19%
2007-07-06 0 15.40 15.34 15.40 15.00 15.60 1,528,000 23,503,280 15.382 2.887 2.876 2.887 2.812 2.925 8,150,391 2.8837 -0.26%
2007-07-05 0 15.44 15.44 15.48 15.00 15.58 3,064,000 47,374,240 15.462 2.895 2.895 2.902 2.812 2.921 16,343,454 2.8987 1.58%
2007-07-04 0 15.20 15.16 15.20 13.98 15.20 3,428,000 50,508,080 14.734 2.850 2.842 2.850 2.621 2.850 18,285,039 2.7623 5.41%
2007-07-03 0 14.42 14.40 14.42 13.70 14.50 3,222,000 45,597,200 14.152 2.703 2.700 2.703 2.568 2.718 17,186,230 2.6531 5.41%
2007-06-29 0 13.68 13.66 13.68 13.44 13.72 872,000 11,842,360 13.581 2.565 2.561 2.565 2.520 2.572 4,651,270 2.5460 1.63%
2007-06-28 0 13.46 13.46 13.48 13.44 13.60 576,000 7,789,920 13.524 2.523 2.523 2.527 2.520 2.550 3,072,399 2.5355 0.30%
2007-06-27 0 13.42 13.44 13.50 13.20 13.72 754,000 10,148,360 13.459 2.516 2.520 2.531 2.475 2.572 4,021,855 2.5233 -1.76%
2007-06-26 0 13.66 13.66 13.70 13.64 13.92 1,102,000 15,139,240 13.738 2.561 2.561 2.568 2.557 2.610 5,878,096 2.5755 -0.44%
2007-06-25 0 13.72 13.72 13.74 13.60 14.20 2,428,000 33,720,520 13.888 2.572 2.572 2.576 2.550 2.662 12,951,014 2.6037 -2.42%
2007-06-22 0 14.06 14.06 14.08 13.28 15.00 8,962,000 124,347,840 13.875 2.636 2.636 2.640 2.490 2.812 47,803,536 2.6012 57.98%
2007-06-21 1 - - - - - 0 0 - 1.669 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 1.669 - - - - 0 - 0.00%
2007-06-18 0 8.900 8.900 8.940 8.250 8.990 2,108,000 18,423,140 8.7396 1.669 1.669 1.676 1.547 1.685 11,244,126 1.6385 9.61%
2007-06-15 0 8.120 8.120 8.210 8.100 8.470 402,000 3,309,900 8.2336 1.522 1.522 1.539 1.519 1.588 2,144,278 1.5436 -2.99%
2007-06-14 0 8.370 8.450 8.470 8.350 8.800 762,000 6,476,680 8.4996 1.569 1.584 1.588 1.565 1.650 4,064,527 1.5935 -3.35%
2007-06-13 0 8.660 8.650 8.660 8.590 8.860 474,000 4,127,940 8.7087 1.624 1.622 1.624 1.610 1.661 2,528,328 1.6327 -1.59%
2007-06-12 0 8.800 8.800 8.850 8.800 9.000 244,000 2,161,500 8.8586 1.650 1.650 1.659 1.650 1.687 1,301,502 1.6608 -1.90%
2007-06-11 0 8.970 8.950 8.980 8.860 9.100 450,000 4,032,840 8.9619 1.682 1.678 1.684 1.661 1.706 2,400,311 1.6801 0.22%
2007-06-08 0 8.950 8.900 8.950 8.670 8.980 492,000 4,327,060 8.7948 1.678 1.669 1.678 1.625 1.684 2,624,341 1.6488 1.82%
2007-06-07 0 8.790 8.770 8.790 8.600 9.030 736,000 6,571,860 8.9292 1.648 1.644 1.648 1.612 1.693 3,925,843 1.6740 -1.68%
2007-06-06 0 8.940 8.890 8.940 8.700 8.940 326,000 2,885,580 8.8515 1.676 1.667 1.676 1.631 1.676 1,738,892 1.6594 2.76%
2007-06-05 0 8.700 8.700 8.780 8.510 9.000 422,000 3,694,580 8.7549 1.631 1.631 1.646 1.595 1.687 2,250,959 1.6413 -1.14%
2007-06-04 0 8.800 8.800 8.990 8.620 9.340 1,212,000 10,885,220 8.9812 1.650 1.650 1.685 1.616 1.751 6,464,839 1.6838 -2.22%
2007-06-01 0 9.000 8.910 9.000 8.610 9.300 2,802,000 25,287,000 9.0246 1.687 1.670 1.687 1.614 1.744 14,945,939 1.6919 6.89%
2007-05-31 0 8.420 8.380 8.420 7.720 8.550 1,116,000 8,994,200 8.0593 1.579 1.571 1.579 1.447 1.603 5,952,772 1.5109 6.85%
2007-05-30 0 7.880 7.900 7.950 7.700 8.700 1,430,000 11,230,340 7.8534 1.477 1.481 1.490 1.444 1.631 7,627,656 1.4723 -7.40%
2007-05-29 0 8.510 8.520 8.600 8.380 9.000 1,434,000 12,292,980 8.5725 1.595 1.597 1.612 1.571 1.687 7,648,992 1.6071 -4.92%
2007-05-28 0 8.950 8.950 8.970 8.520 9.110 1,422,000 12,656,880 8.9008 1.678 1.678 1.682 1.597 1.708 7,584,984 1.6687 0.45%
2007-05-25 0 8.910 8.910 8.920 8.500 9.490 2,480,000 22,106,220 8.9138 1.670 1.670 1.672 1.594 1.779 13,228,383 1.6711 -7.19%
2007-05-23 0 9.600 9.620 9.640 9.500 12.60 3,364,000 34,570,940 10.277 1.800 1.804 1.807 1.781 2.362 17,943,662 1.9266 -21.70%
2007-05-22 0 12.26 12.26 12.30 11.60 12.38 1,184,000 14,231,440 12.020 2.298 2.298 2.306 2.175 2.321 6,315,486 2.2534 2.17%
2007-05-21 0 12.00 12.00 12.08 12.00 12.20 800,000 9,705,080 12.131 2.250 2.250 2.265 2.250 2.287 4,267,220 2.2743 -1.80%
2007-05-18 0 12.22 12.22 12.24 12.00 12.24 686,000 8,356,080 12.181 2.291 2.291 2.295 2.250 2.295 3,659,141 2.2836 0.00%
2007-05-17 0 12.22 12.18 12.22 12.12 12.24 390,000 4,754,400 12.191 2.291 2.283 2.291 2.272 2.295 2,080,270 2.2855 0.00%
2007-05-16 0 12.22 12.22 12.24 12.04 12.36 596,000 7,256,000 12.175 2.291 2.291 2.295 2.257 2.317 3,179,079 2.2824 1.50%
2007-05-15 0 12.04 12.02 12.04 12.00 12.42 552,000 6,717,760 12.170 2.257 2.253 2.257 2.250 2.328 2,944,382 2.2816 -0.82%
2007-05-14 0 12.14 12.12 12.16 12.10 12.60 1,086,000 13,294,160 12.241 2.276 2.272 2.280 2.268 2.362 5,792,752 2.2950 1.17%
2007-05-11 0 12.00 12.00 12.04 11.84 12.40 1,716,000 20,574,080 11.990 2.250 2.250 2.257 2.220 2.325 9,153,188 2.2478 1.35%
2007-05-10 0 11.84 11.84 11.96 11.20 12.88 4,314,000 51,923,600 12.036 2.220 2.220 2.242 2.100 2.415 23,010,986 2.2565 8.82%
2007-05-09 0 10.88 10.82 10.88 10.00 11.66 3,932,000 42,133,760 10.716 2.040 2.028 2.040 1.875 2.186 20,973,388 2.0089 12.40%
2007-05-08 0 9.680 9.680 9.720 9.180 9.720 766,000 7,241,400 9.4535 1.815 1.815 1.822 1.721 1.822 4,085,863 1.7723 4.54%
2007-05-07 0 9.260 9.230 9.260 9.200 9.260 1,370,000 12,646,760 9.2312 1.736 1.730 1.736 1.725 1.736 7,307,615 1.7306 0.76%
2007-05-04 0 9.190 9.190 9.200 9.150 9.250 1,960,000 18,024,440 9.1961 1.723 1.723 1.725 1.715 1.734 10,454,690 1.7241 2.11%
2007-05-03 0 9.000 8.910 9.000 8.910 9.200 1,350,000 12,316,220 9.1231 1.687 1.670 1.687 1.670 1.725 7,200,934 1.7104 -0.77%
2007-05-02 0 9.070 9.000 9.080 8.900 9.250 644,000 5,832,380 9.0565 1.700 1.687 1.702 1.669 1.734 3,435,112 1.6979 -0.87%
2007-04-30 0 9.150 9.100 9.180 8.950 9.230 752,000 6,823,120 9.0733 1.715 1.706 1.721 1.678 1.730 4,011,187 1.7010 -0.54%
2007-04-27 0 9.200 9.140 9.200 8.860 9.200 336,000 3,022,560 8.9957 1.725 1.714 1.725 1.661 1.725 1,792,233 1.6865 0.00%
2007-04-26 0 9.200 9.110 9.200 9.100 9.600 1,124,000 10,454,420 9.3011 1.725 1.708 1.725 1.706 1.800 5,995,445 1.7437 -4.47%
2007-04-25 0 9.630 9.630 9.690 9.030 9.830 3,762,000 35,934,200 9.5519 1.805 1.805 1.817 1.693 1.843 20,066,604 1.7907 7.00%
2007-04-24 0 9.000 8.970 9.000 8.850 9.000 1,312,000 11,760,820 8.9640 1.687 1.682 1.687 1.659 1.687 6,998,241 1.6805 0.56%
2007-04-23 0 8.950 8.920 8.950 8.700 9.000 1,204,000 10,697,580 8.8850 1.678 1.672 1.678 1.631 1.687 6,422,167 1.6657 2.87%
2007-04-20 0 8.700 8.600 8.900 7.800 8.700 3,918,000 32,595,000 8.3193 1.631 1.612 1.669 1.462 1.631 20,898,712 1.5597 12.99%
2007-04-19 0 7.700 7.600 7.700 7.410 7.800 296,000 2,229,220 7.5311 1.444 1.425 1.444 1.389 1.462 1,578,872 1.4119 -1.91%
2007-04-18 0 7.850 7.760 7.850 7.380 7.980 1,042,000 7,945,180 7.6249 1.472 1.455 1.472 1.384 1.496 5,558,055 1.4295 6.08%
2007-04-17 0 7.400 7.390 7.430 7.370 7.450 346,000 2,564,700 7.4124 1.387 1.385 1.393 1.382 1.397 1,845,573 1.3896 -1.33%
2007-04-16 0 7.500 7.480 7.550 7.430 7.600 268,000 2,006,540 7.4871 1.406 1.402 1.415 1.393 1.425 1,429,519 1.4036 -0.66%
2007-04-13 0 7.550 7.410 7.550 7.200 7.680 880,000 6,490,860 7.3760 1.415 1.389 1.415 1.350 1.440 4,693,942 1.3828 6.19%
2007-04-12 0 7.110 7.110 7.190 6.800 7.100 1,494,000 10,440,140 6.9880 1.333 1.333 1.348 1.275 1.331 7,969,034 1.3101 2.30%
2007-04-11 0 6.950 6.950 6.990 6.850 7.000 568,000 3,945,980 6.9471 1.303 1.303 1.310 1.284 1.312 3,029,726 1.3024 0.00%
2007-04-10 0 6.950 6.950 6.980 6.770 7.100 578,000 3,976,980 6.8806 1.303 1.303 1.309 1.269 1.331 3,083,067 1.2899 -3.47%
2007-04-04 0 7.200 7.050 7.200 6.700 7.200 528,000 3,608,800 6.8348 1.350 1.322 1.350 1.256 1.350 2,816,365 1.2814 1.12%
2007-04-03 0 7.120 7.250 7.280 6.910 7.310 310,000 2,183,720 7.0443 1.335 1.359 1.365 1.295 1.370 1,653,548 1.3206 -4.04%
2007-04-02 0 7.420 7.350 7.420 7.350 7.450 282,000 2,088,320 7.4054 1.391 1.378 1.391 1.378 1.397 1,504,195 1.3883 -0.40%
2007-03-30 0 7.450 7.300 7.450 7.420 7.600 422,000 3,163,880 7.4973 1.397 1.369 1.397 1.391 1.425 2,250,959 1.4056 0.40%
2007-03-29 0 7.420 7.420 7.430 7.400 7.500 96,000 714,800 7.4458 1.391 1.391 1.393 1.387 1.406 512,066 1.3959 0.41%
2007-03-28 0 7.390 7.390 7.400 7.300 7.400 68,000 498,200 7.3265 1.385 1.385 1.387 1.369 1.387 362,714 1.3735 -1.73%
2007-03-27 0 7.520 7.430 7.520 7.300 7.550 246,000 1,833,620 7.4537 1.410 1.393 1.410 1.369 1.415 1,312,170 1.3974 3.72%
2007-03-26 0 7.250 7.350 7.450 7.250 7.770 418,000 3,117,400 7.4579 1.359 1.378 1.397 1.359 1.457 2,229,623 1.3982 -8.81%
2007-03-23 0 7.950 7.800 7.950 7.600 8.250 1,346,000 10,775,480 8.0056 1.490 1.462 1.490 1.425 1.547 7,179,598 1.5008 4.33%
2007-03-22 0 7.620 7.610 7.620 7.500 7.670 538,000 4,095,440 7.6123 1.429 1.427 1.429 1.406 1.438 2,869,706 1.4271 4.24%
2007-03-21 0 7.310 7.290 7.320 7.000 7.330 548,000 3,956,520 7.2199 1.370 1.367 1.372 1.312 1.374 2,923,046 1.3536 4.43%
2007-03-20 0 7.000 6.990 7.000 6.970 7.000 306,000 2,139,340 6.9913 1.312 1.310 1.312 1.307 1.312 1,632,212 1.3107 0.86%
2007-03-19 0 6.940 6.940 6.960 6.600 7.000 298,000 2,026,140 6.7991 1.301 1.301 1.305 1.237 1.312 1,589,540 1.2747 5.79%
2007-03-16 0 6.560 6.530 6.560 6.500 6.600 192,000 1,251,200 6.5167 1.230 1.224 1.230 1.219 1.237 1,024,133 1.2217 0.92%
2007-03-15 0 6.500 6.500 6.550 6.450 6.500 522,000 3,391,400 6.4969 1.219 1.219 1.228 1.209 1.219 2,784,361 1.2180 1.25%
2007-03-14 0 6.420 6.420 6.510 6.200 6.400 160,704 1,027,306 6.3925 1.204 1.204 1.220 1.162 1.200 857,199 1.1984 0.16%
2007-03-13 0 6.410 6.400 6.530 6.410 6.510 146,000 947,320 6.4885 1.202 1.200 1.224 1.202 1.220 778,768 1.2164 0.00%
2007-03-12 0 6.410 6.410 6.450 6.410 6.490 170,000 1,099,120 6.4654 1.202 1.202 1.209 1.202 1.217 906,784 1.2121 -1.23%
2007-03-09 0 6.490 6.400 6.490 6.200 6.500 224,000 1,441,440 6.4350 1.217 1.200 1.217 1.162 1.219 1,194,822 1.2064 -0.15%
2007-03-08 0 6.500 6.400 6.550 6.000 6.500 720,000 4,577,200 6.3572 1.219 1.200 1.228 1.125 1.219 3,840,498 1.1918 8.33%
2007-03-07 0 6.000 6.000 6.040 5.990 6.100 516,000 3,108,100 6.0234 1.125 1.125 1.132 1.123 1.144 2,752,357 1.1293 3.45%
2007-03-06 0 5.800 5.780 5.800 5.430 6.050 484,000 2,771,060 5.7253 1.087 1.084 1.087 1.018 1.134 2,581,668 1.0734 7.61%
2007-03-05 0 5.390 5.280 5.390 5.200 5.970 272,000 1,520,780 5.5911 1.010 0.990 1.010 0.975 1.119 1,450,855 1.0482 -9.72%
2007-03-02 0 5.970 5.970 6.030 5.950 6.100 400,000 2,403,280 6.0082 1.119 1.119 1.130 1.115 1.144 2,133,610 1.1264 2.05%
2007-03-01 0 5.850 - 5.920 5.820 6.070 370,000 2,184,900 5.9051 1.097 - 1.110 1.091 1.138 1,973,589 1.1071 -3.62%
2007-02-28 0 6.070 6.070 6.160 5.900 6.200 508,000 3,043,200 5.9906 1.138 1.138 1.155 1.106 1.162 2,709,685 1.1231 -2.10%
2007-02-27 0 6.200 6.200 6.300 6.040 6.600 354,000 2,220,340 6.2721 1.162 1.162 1.181 1.132 1.237 1,888,245 1.1759 -5.92%
2007-02-26 0 6.590 6.580 6.600 6.500 6.600 358,000 2,359,500 6.5908 1.235 1.234 1.237 1.219 1.237 1,909,581 1.2356 1.70%
2007-02-23 0 6.480 6.470 6.490 6.430 6.490 116,000 752,200 6.4845 1.215 1.213 1.217 1.205 1.217 618,747 1.2157 -0.61%
2007-02-22 0 6.520 6.490 6.520 6.480 6.520 132,000 856,980 6.4923 1.222 1.217 1.222 1.215 1.222 704,091 1.2171 0.62%
2007-02-21 0 6.480 6.480 6.500 6.480 6.500 660,000 4,289,040 6.4985 1.215 1.215 1.219 1.215 1.219 3,520,457 1.2183 0.00%
2007-02-16 0 6.480 6.460 6.480 6.450 6.500 346,000 2,242,340 6.4808 1.215 1.211 1.215 1.209 1.219 1,845,573 1.2150 0.00%
2007-02-15 0 6.480 6.480 6.500 6.410 6.500 116,000 750,900 6.4733 1.215 1.215 1.219 1.202 1.219 618,747 1.2136 -0.15%
2007-02-14 0 6.490 6.480 6.490 6.380 6.500 336,000 2,177,180 6.4797 1.217 1.215 1.217 1.196 1.219 1,792,233 1.2148 0.62%
2007-02-13 0 6.450 6.400 6.470 6.150 6.490 580,000 3,639,720 6.2754 1.209 1.200 1.213 1.153 1.217 3,093,735 1.1765 2.38%
2007-02-12 0 6.300 6.250 6.300 6.050 6.300 446,000 2,765,760 6.2013 1.181 1.172 1.181 1.134 1.181 2,378,975 1.1626 4.13%
2007-02-09 0 6.050 6.050 6.100 6.000 6.120 356,000 2,164,960 6.0813 1.134 1.134 1.144 1.125 1.147 1,898,913 1.1401 0.83%
2007-02-08 0 6.000 5.970 6.000 5.950 6.050 402,000 2,418,080 6.0151 1.125 1.119 1.125 1.115 1.134 2,144,278 1.1277 0.00%
2007-02-07 0 6.000 6.000 6.050 5.950 6.250 792,000 4,826,140 6.0936 1.125 1.125 1.134 1.115 1.172 4,224,548 1.1424 -1.64%
2007-02-06 0 6.100 6.040 6.100 6.010 6.300 638,000 3,935,320 6.1682 1.144 1.132 1.144 1.127 1.181 3,403,108 1.1564 -0.16%
2007-02-05 0 6.110 6.080 6.130 5.950 6.220 3,020,000 18,172,660 6.0174 1.145 1.140 1.149 1.115 1.166 16,108,757 1.1281 4.62%
2007-02-02 0 5.840 5.800 5.900 5.300 5.940 584,000 3,294,080 5.6405 1.095 1.087 1.106 0.994 1.114 3,115,071 1.0575 10.19%
2007-02-01 0 5.300 5.270 5.300 5.180 5.400 466,000 2,458,480 5.2757 0.994 0.988 0.994 0.971 1.012 2,485,656 0.9891 1.92%
2007-01-31 0 5.200 5.200 5.300 5.100 5.350 226,000 1,171,520 5.1837 0.975 0.975 0.994 0.956 1.003 1,205,490 0.9718 0.97%
2007-01-30 0 5.150 5.190 5.250 4.950 5.200 132,000 680,300 5.1538 0.965 0.973 0.984 0.928 0.975 704,091 0.9662 0.00%
2007-01-29 0 5.150 5.150 5.200 5.150 5.230 116,000 601,740 5.1874 0.965 0.965 0.975 0.965 0.980 618,747 0.9725 -0.96%
2007-01-26 0 5.200 5.200 5.250 5.200 5.250 388,000 2,031,300 5.2353 0.975 0.975 0.984 0.975 0.984 2,069,602 0.9815 0.00%
2007-01-25 0 5.200 5.200 5.290 5.200 5.610 542,000 2,966,240 5.4728 0.975 0.975 0.992 0.975 1.052 2,891,042 1.0260 -5.45%
2007-01-24 0 5.500 5.580 5.600 5.200 5.650 1,062,000 5,853,200 5.5115 1.031 1.046 1.050 0.975 1.059 5,664,735 1.0333 9.34%
2007-01-23 0 5.030 5.010 5.130 4.750 5.300 490,000 2,494,660 5.0911 0.943 0.939 0.962 0.891 0.994 2,613,672 0.9545 8.17%
2007-01-22 0 4.650 4.510 4.650 4.200 4.700 652,000 2,848,580 4.3690 0.872 0.846 0.872 0.787 0.881 3,477,785 0.8191 11.24%
2007-01-19 0 4.180 4.130 4.180 4.070 4.180 326,000 1,357,260 4.1634 0.784 0.774 0.784 0.763 0.784 1,738,892 0.7805 2.20%
2007-01-18 0 4.090 4.000 4.090 3.900 4.090 464,000 1,866,360 4.0223 0.767 0.750 0.767 0.731 0.767 2,474,988 0.7541 7.63%
2007-01-17 0 3.800 3.790 3.800 3.760 3.800 134,000 507,440 3.7869 0.712 0.711 0.712 0.705 0.712 714,759 0.7099 -1.30%
2007-01-16 0 3.850 3.820 3.930 3.850 3.930 172,000 674,460 3.9213 0.722 0.716 0.737 0.722 0.737 917,452 0.7351 -1.28%
2007-01-15 0 3.900 3.800 3.910 3.850 3.920 342,000 1,331,700 3.8939 0.731 0.712 0.733 0.722 0.735 1,824,237 0.7300 2.63%
2007-01-12 0 3.800 3.610 3.800 3.800 3.800 22,000 83,600 3.8000 0.712 0.677 0.712 0.712 0.712 117,349 0.7124 0.00%
2007-01-11 0 3.800 3.790 3.800 3.800 3.800 68,000 258,400 3.8000 0.712 0.711 0.712 0.712 0.712 362,714 0.7124 0.00%
2007-01-10 0 3.800 3.780 3.800 3.800 3.850 76,000 290,500 3.8224 0.712 0.709 0.712 0.712 0.722 405,386 0.7166 0.00%
2007-01-09 0 3.800 3.780 3.850 3.690 3.800 84,000 316,180 3.7640 0.712 0.709 0.722 0.692 0.712 448,058 0.7057 -2.31%
2007-01-08 0 3.890 3.860 3.890 3.860 3.900 260,000 1,010,700 3.8873 0.729 0.724 0.729 0.724 0.731 1,386,847 0.7288 0.00%
2007-01-05 0 3.890 3.810 3.890 3.810 3.890 524,000 2,030,580 3.8752 0.729 0.714 0.729 0.714 0.729 2,795,029 0.7265 1.04%
2007-01-04 0 3.850 3.810 3.850 3.850 3.860 86,000 331,140 3.8505 0.722 0.714 0.722 0.722 0.724 458,726 0.7219 -1.28%
2007-01-03 0 3.900 3.850 3.900 3.800 3.900 642,000 2,482,200 3.8664 0.731 0.722 0.731 0.712 0.731 3,424,444 0.7248 1.30%
2007-01-02 0 3.850 3.700 3.850 3.750 3.850 424,000 1,617,100 3.8139 0.722 0.694 0.722 0.703 0.722 2,261,627 0.7150 1.32%
2006-12-29 0 3.800 3.700 3.820 3.800 3.800 160,000 608,000 3.8000 0.712 0.694 0.716 0.712 0.712 853,444 0.7124 -2.06%
2006-12-28 0 3.880 3.800 3.880 3.850 3.890 310,000 1,201,900 3.8771 0.727 0.712 0.727 0.722 0.729 1,653,548 0.7269 0.78%
2006-12-27 0 3.850 3.800 3.850 3.850 3.850 52,000 200,200 3.8500 0.722 0.712 0.722 0.722 0.722 277,369 0.7218 0.00%
2006-12-22 0 3.850 3.820 3.850 3.850 3.850 106,000 406,600 3.8358 0.722 0.716 0.722 0.722 0.722 565,407 0.7191 -1.28%
2006-12-21 0 3.900 3.650 3.900 3.890 3.900 52,000 202,500 3.8942 0.731 0.684 0.731 0.729 0.731 277,369 0.7301 2.63%
2006-12-20 0 3.800 3.680 3.840 3.800 3.800 60,000 228,000 3.8000 0.712 0.690 0.720 0.712 0.712 320,042 0.7124 -1.30%
2006-12-19 0 3.850 3.650 3.850 3.840 3.850 128,000 492,400 3.8469 0.722 0.684 0.722 0.720 0.722 682,755 0.7212 0.00%
2006-12-18 0 3.850 3.680 3.890 3.600 3.850 46,000 174,540 3.7943 0.722 0.690 0.729 0.675 0.722 245,365 0.7113 1.32%
2006-12-15 0 3.800 3.630 3.900 3.800 3.990 190,000 742,920 3.9101 0.712 0.681 0.731 0.712 0.748 1,013,465 0.7330 0.00%
2006-12-14 0 3.800 3.780 3.810 3.780 3.800 84,000 318,720 3.7943 0.712 0.709 0.714 0.709 0.712 448,058 0.7113 -3.06%
2006-12-13 0 3.920 3.750 3.920 3.950 3.950 220,000 877,000 3.9864 0.735 0.703 0.735 0.741 0.741 1,173,486 0.7473 -0.51%
2006-12-12 0 3.940 3.940 3.950 3.780 3.850 118,000 472,320 4.0027 0.739 0.739 0.741 0.709 0.722 629,415 0.7504 -1.01%
2006-12-11 0 3.980 3.810 3.980 3.800 4.000 170,000 675,000 3.9706 0.746 0.714 0.746 0.712 0.750 906,784 0.7444 5.29%
2006-12-08 0 3.780 3.760 3.780 3.780 3.820 230,000 871,800 3.7904 0.709 0.705 0.709 0.709 0.716 1,226,826 0.7106 -0.53%
2006-12-07 0 3.800 3.750 3.800 3.800 3.800 226,000 858,800 3.8000 0.712 0.703 0.712 0.712 0.712 1,205,490 0.7124 0.00%
2006-12-06 0 3.800 3.750 3.800 3.790 3.810 140,000 531,800 3.7986 0.712 0.703 0.712 0.711 0.714 746,764 0.7121 -0.26%
2006-12-05 0 3.810 3.750 3.810 3.770 3.820 66,000 251,060 3.8039 0.714 0.703 0.714 0.707 0.716 352,046 0.7131 0.40%
2006-12-04 0 3.810 3.810 3.830 3.810 3.890 186,000 714,620 3.8420 0.711 0.711 0.715 0.711 0.726 996,050 0.7175 -2.31%
2006-12-01 0 3.900 3.900 4.000 3.900 3.950 74,000 289,100 3.9068 0.728 0.728 0.747 0.728 0.738 396,278 0.7295 -2.50%
2006-11-30 0 4.000 3.900 4.000 4.000 4.050 560,000 2,244,840 4.0086 0.747 0.728 0.747 0.747 0.756 2,998,861 0.7486 0.00%
2006-11-29 0 4.000 3.990 4.000 3.970 4.000 280,000 1,115,700 3.9846 0.747 0.745 0.747 0.741 0.747 1,499,430 0.7441 0.76%
2006-11-28 0 3.970 3.970 4.000 3.900 4.000 36,000 142,400 3.9556 0.741 0.741 0.747 0.728 0.747 192,784 0.7387 -0.75%
2006-11-27 0 4.000 4.000 4.050 4.000 4.020 752,000 3,008,740 4.0010 0.747 0.747 0.756 0.747 0.751 4,027,042 0.7471 0.00%
2006-11-24 0 4.000 4.000 4.100 4.000 4.070 814,000 3,266,980 4.0135 0.747 0.747 0.766 0.747 0.760 4,359,058 0.7495 1.01%
2006-11-23 0 3.960 3.940 4.050 3.900 4.020 1,334,000 5,303,900 3.9759 0.739 0.736 0.756 0.728 0.751 7,143,715 0.7425 1.80%
2006-11-22 0 3.890 3.800 3.890 3.880 3.950 276,000 1,080,620 3.9153 0.726 0.710 0.726 0.725 0.738 1,478,010 0.7311 -0.26%
2006-11-21 0 3.900 3.900 3.930 3.900 4.000 440,000 1,731,480 3.9352 0.728 0.728 0.734 0.728 0.747 2,356,248 0.7348 -1.52%
2006-11-20 0 3.960 3.900 3.960 3.970 3.980 70,000 278,000 3.9714 0.739 0.728 0.739 0.741 0.743 374,858 0.7416 0.25%
2006-11-17 0 3.950 3.850 3.950 3.870 4.070 316,000 1,257,780 3.9803 0.738 0.719 0.738 0.723 0.760 1,692,214 0.7433 -2.95%
2006-11-16 0 4.070 3.980 4.080 3.950 4.100 834,000 3,350,400 4.0173 0.760 0.743 0.762 0.738 0.766 4,466,161 0.7502 3.56%
2006-11-15 0 3.930 3.860 3.930 3.780 3.960 870,000 3,391,120 3.8978 0.734 0.721 0.734 0.706 0.739 4,658,944 0.7279 3.97%
2006-11-14 0 3.780 3.700 3.780 3.750 3.870 602,000 2,283,080 3.7925 0.706 0.691 0.706 0.700 0.723 3,223,775 0.7082 -1.82%
2006-11-13 0 3.850 3.790 3.850 3.800 3.850 1,778,000 6,822,400 3.8371 0.719 0.708 0.719 0.710 0.719 9,521,383 0.7165 1.32%
2006-11-10 0 3.800 3.710 3.800 3.800 3.850 170,000 650,300 3.8253 0.710 0.693 0.710 0.710 0.719 910,368 0.7143 0.00%
2006-11-09 0 3.800 3.750 3.810 3.800 3.900 734,000 2,820,600 3.8428 0.710 0.700 0.711 0.710 0.728 3,930,650 0.7176 1.33%
2006-11-08 0 3.750 3.650 3.750 3.700 3.800 156,000 585,200 3.7513 0.700 0.682 0.700 0.691 0.710 835,397 0.7005 2.74%
2006-11-07 0 3.650 3.610 3.800 3.650 3.850 262,000 992,460 3.7880 0.682 0.674 0.710 0.682 0.719 1,403,038 0.7074 -2.67%
2006-11-06 0 3.750 3.700 3.780 3.600 3.800 394,000 1,467,400 3.7244 0.700 0.691 0.706 0.672 0.710 2,109,913 0.6955 7.14%
2006-11-03 0 3.500 3.480 3.520 3.400 3.500 140,000 481,000 3.4357 0.654 0.650 0.657 0.635 0.654 749,715 0.6416 2.94%
2006-11-02 0 3.400 3.310 3.400 3.200 3.400 152,000 507,400 3.3382 0.635 0.618 0.635 0.598 0.635 813,976 0.6234 7.94%
2006-11-01 0 3.150 3.100 3.250 3.060 3.150 166,000 520,280 3.1342 0.588 0.579 0.607 0.571 0.588 888,948 0.5853 2.61%
2006-10-31 0 3.070 3.060 3.070 3.070 3.090 30,000 92,300 3.0767 0.573 0.571 0.573 0.573 0.577 160,653 0.5745 -0.65%
2006-10-27 0 3.090 3.090 3.150 3.080 3.080 20,000 61,600 3.0800 0.577 0.577 0.588 0.575 0.575 107,102 0.5752 -0.32%
2006-10-26 0 3.100 3.080 3.100 - - 12,000 37,200 3.1000 0.579 0.575 0.579 - - 64,261 0.5789 0.00%
2006-10-25 0 3.100 3.080 3.100 3.080 3.100 70,000 216,360 3.0909 0.579 0.575 0.579 0.575 0.579 374,858 0.5772 -1.59%
2006-10-24 0 3.150 3.100 3.190 3.150 3.150 92,000 289,800 3.1500 0.588 0.579 0.596 0.588 0.588 492,670 0.5882 1.61%
2006-10-23 0 3.100 3.030 3.100 3.100 3.100 34,000 105,400 3.1000 0.579 0.566 0.579 0.579 0.579 182,074 0.5789 1.64%
2006-10-20 0 3.050 3.010 3.050 3.030 3.050 92,000 280,200 3.0457 0.570 0.562 0.570 0.566 0.570 492,670 0.5687 0.00%
2006-10-19 0 3.050 3.040 3.050 3.050 3.100 162,000 496,040 3.0620 0.570 0.568 0.570 0.570 0.579 867,528 0.5718 0.66%
2006-10-18 0 3.030 3.030 3.100 3.030 3.200 148,000 455,860 3.0801 0.566 0.566 0.579 0.566 0.598 792,556 0.5752 -2.26%
2006-10-17 0 3.100 3.050 3.100 2.900 3.200 268,000 844,400 3.1507 0.579 0.570 0.579 0.542 0.598 1,435,169 0.5884 6.90%
2006-10-16 0 2.900 2.950 3.000 2.900 2.900 34,000 101,400 2.9824 0.542 0.551 0.560 0.542 0.542 182,074 0.5569 2.11%
2006-10-13 0 2.840 2.800 3.020 2.800 2.850 216,000 607,840 2.8141 0.530 0.523 0.564 0.523 0.532 1,156,703 0.5255 1.43%
2006-10-12 0 2.800 2.800 2.850 2.800 2.800 34,000 95,200 2.8000 0.523 0.523 0.532 0.523 0.523 182,074 0.5229 0.00%
2006-10-11 0 2.800 2.800 3.000 - - 24,000 67,200 2.8000 0.523 0.523 0.560 - - 128,523 0.5229 0.00%
2006-10-10 0 2.800 2.600 2.800 - - 20,000 52,400 2.6200 0.523 0.486 0.523 - - 107,102 0.4893 0.00%
2006-10-09 0 2.800 - 2.820 - - 0 0 - 0.523 - 0.527 - - 0 - 0.00%
2006-10-06 0 2.800 2.710 2.800 2.700 2.800 20,000 54,800 2.7400 0.523 0.506 0.523 0.504 0.523 107,102 0.5117 8.95%
2006-10-05 0 2.570 2.570 2.700 2.540 2.580 82,000 210,960 2.5727 0.480 0.480 0.504 0.474 0.482 439,119 0.4804 1.18%
2006-10-04 0 2.540 2.540 2.590 2.530 2.540 116,000 294,480 2.5386 0.474 0.474 0.484 0.472 0.474 621,193 0.4741 0.00%
2006-10-03 0 2.540 2.540 2.570 2.540 2.540 2,000 5,080 2.5400 0.474 0.474 0.480 0.474 0.474 10,710 0.4743 -1.17%
2006-09-29 0 2.570 2.520 2.570 2.530 2.570 30,000 76,140 2.5380 0.480 0.471 0.480 0.472 0.480 160,653 0.4739 1.58%
2006-09-28 0 2.530 2.530 2.570 2.520 2.520 12,000 30,240 2.5200 0.472 0.472 0.480 0.471 0.471 64,261 0.4706 0.40%
2006-09-27 0 2.520 2.520 2.550 2.520 2.550 136,000 345,720 2.5421 0.471 0.471 0.476 0.471 0.476 728,295 0.4747 0.00%
2006-09-26 0 2.520 2.520 2.600 2.500 2.550 1,100,000 2,752,780 2.5025 0.471 0.471 0.486 0.467 0.476 5,890,619 0.4673 0.80%
2006-09-25 0 2.500 2.500 2.520 2.500 2.500 96,000 240,000 2.5000 0.467 0.467 0.471 0.467 0.467 514,090 0.4668 0.00%
2006-09-22 0 2.500 2.360 2.550 2.500 2.500 6,000 15,000 2.5000 0.467 0.441 0.476 0.467 0.467 32,131 0.4668 -0.79%
2006-09-21 0 2.520 2.300 2.520 2.460 2.520 4,054,000 10,174,680 2.5098 0.471 0.429 0.471 0.459 0.471 21,709,610 0.4687 0.80%
2006-09-20 0 2.500 2.300 2.500 - - 0 0 - 0.467 0.429 0.467 - - 0 - 0.00%
2006-09-19 0 2.500 2.360 2.500 2.500 2.500 370,000 925,000 2.5000 0.467 0.441 0.467 0.467 0.467 1,981,390 0.4668 0.00%
2006-09-18 0 2.500 2.400 2.500 2.200 2.500 262,000 644,200 2.4588 0.467 0.448 0.467 0.411 0.467 1,403,038 0.4591 1.63%
2006-09-15 0 2.460 2.200 2.460 - - 0 0 - 0.459 0.411 0.459 - - 0 - 0.00%
2006-09-14 0 2.460 - 2.460 - - 0 0 - 0.459 - 0.459 - - 0 - -0.81%
2006-09-13 0 2.480 2.200 2.500 - - 0 0 - 0.463 0.411 0.467 - - 0 - 0.00%
2006-09-12 0 2.480 2.480 - 2.280 2.280 20,000 45,600 2.2800 0.463 0.463 - 0.426 0.426 107,102 0.4258 0.00%
2006-09-11 0 2.480 2.300 2.500 - - 0 0 - 0.463 0.429 0.467 - - 0 - 0.00%
2006-09-08 0 2.480 2.300 2.500 - - 0 0 - 0.463 0.429 0.467 - - 0 - 0.00%
2006-09-07 0 2.480 2.000 2.480 - - 0 0 - 0.463 0.373 0.463 - - 0 - -0.40%
2006-09-06 0 2.490 2.280 2.490 - - 0 0 - 0.465 0.426 0.465 - - 0 - -0.40%
2006-09-05 0 2.500 2.300 2.500 - - 0 0 - 0.467 0.429 0.467 - - 0 - 0.00%
2006-09-04 0 2.500 2.400 2.500 - - 0 0 - 0.467 0.448 0.467 - - 0 - -3.47%
2006-09-01 0 2.590 2.300 2.590 - - 0 0 - 0.484 0.429 0.484 - - 0 - 0.00%
2006-08-31 0 2.590 2.300 2.590 - - 0 0 - 0.484 0.429 0.484 - - 0 - -0.38%
2006-08-30 0 2.600 2.300 - - - 0 0 - 0.486 0.429 - - - 0 - 0.00%
2006-08-29 0 2.600 2.300 2.600 - - 0 0 - 0.486 0.429 0.486 - - 0 - 0.00%
2006-08-28 0 2.600 2.350 2.600 - - 0 0 - 0.486 0.439 0.486 - - 0 - 0.00%
2006-08-25 0 2.600 2.600 - - - 0 0 - 0.486 0.486 - - - 0 - 4.00%
2006-08-24 0 2.500 2.210 - - - 0 0 - 0.467 0.413 - - - 0 - 0.00%
2006-08-23 0 2.500 2.000 2.550 - - 0 0 - 0.467 0.373 0.476 - - 0 - 0.00%
2006-08-22 0 2.500 2.500 2.550 2.500 2.500 34,000 85,000 2.5000 0.467 0.467 0.476 0.467 0.467 182,074 0.4668 -1.96%
2006-08-21 0 2.550 2.000 2.550 - - 0 0 - 0.476 0.373 0.476 - - 0 - 0.00%
2006-08-18 0 2.550 2.230 2.600 - - 0 0 - 0.476 0.416 0.486 - - 0 - 0.00%
2006-08-17 0 2.550 2.210 - - - 0 0 - 0.476 0.413 - - - 0 - 0.00%
2006-08-16 0 2.550 2.210 - - - 0 0 - 0.476 0.413 - - - 0 - 0.00%
2006-08-15 0 2.550 2.080 - - - 0 0 - 0.476 0.388 - - - 0 - 0.00%
2006-08-14 0 2.550 2.270 2.580 - - 0 0 - 0.476 0.424 0.482 - - 0 - 0.00%
2006-08-11 0 2.550 2.210 2.550 - - 0 0 - 0.476 0.413 0.476 - - 0 - 0.00%
2006-08-10 0 2.550 2.300 2.550 - - 0 0 - 0.476 0.429 0.476 - - 0 - 0.00%
2006-08-09 0 2.550 2.300 2.580 - - 0 0 - 0.476 0.429 0.482 - - 0 - 0.00%
2006-08-08 0 2.550 2.000 2.700 - - 0 0 - 0.476 0.373 0.504 - - 0 - 0.00%
2006-08-07 0 2.550 2.000 2.700 - - 0 0 - 0.476 0.373 0.504 - - 0 - 0.00%
2006-08-04 0 2.550 2.100 2.630 - - 0 0 - 0.476 0.392 0.491 - - 0 - 0.00%
2006-08-03 0 2.550 2.000 2.600 - - 0 0 - 0.476 0.373 0.486 - - 0 - 0.00%
2006-08-02 0 2.550 2.200 2.550 - - 2,000 4,800 2.4000 0.476 0.411 0.476 - - 10,710 0.4482 0.00%
2006-08-01 0 2.550 2.000 2.550 - - 0 0 - 0.476 0.373 0.476 - - 0 - 0.00%
2006-07-31 0 2.550 2.550 2.560 2.550 2.550 70,000 178,500 2.5500 0.476 0.476 0.478 0.476 0.476 374,858 0.4762 -1.16%
2006-07-28 0 2.580 - 2.600 2.580 2.580 60,000 154,800 2.5800 0.482 - 0.486 0.482 0.482 321,307 0.4818 -0.77%
2006-07-27 0 2.600 2.550 2.600 2.600 2.600 30,000 78,000 2.6000 0.486 0.476 0.486 0.486 0.486 160,653 0.4855 0.00%
2006-07-26 0 2.600 2.580 2.600 2.580 2.600 80,000 207,200 2.5900 0.486 0.482 0.486 0.482 0.486 428,409 0.4837 0.78%
2006-07-25 0 2.580 2.500 2.800 - - 0 0 - 0.482 0.467 0.523 - - 0 - 0.00%
2006-07-24 0 2.580 2.400 2.580 - - 0 0 - 0.482 0.448 0.482 - - 0 - -0.77%
2006-07-21 0 2.600 2.500 2.600 2.600 2.600 30,000 78,000 2.6000 0.486 0.467 0.486 0.486 0.486 160,653 0.4855 -0.76%
2006-07-20 0 2.675 2.600 2.675 2.600 2.700 350,000 933,200 2.6663 0.489 0.476 0.489 0.476 0.494 1,913,634 0.4877 2.88%
2006-07-19 0 2.600 2.450 2.800 - - 0 0 - 0.476 0.448 0.512 - - 0 - 0.00%
2006-07-18 0 2.600 2.500 2.600 - - 0 0 - 0.476 0.457 0.476 - - 0 - 0.00%
2006-07-17 0 2.600 2.500 2.650 - - 0 0 - 0.476 0.457 0.485 - - 0 - 0.00%
2006-07-14 0 2.600 2.525 2.600 2.600 2.600 270,000 702,000 2.6000 0.476 0.462 0.476 0.476 0.476 1,476,232 0.4755 0.00%
2006-07-13 0 2.600 2.450 2.600 2.600 2.600 30,000 78,000 2.6000 0.476 0.448 0.476 0.476 0.476 164,026 0.4755 -0.95%
2006-07-12 0 2.625 2.500 2.700 - - 0 0 - 0.480 0.457 0.494 - - 0 - 0.00%
2006-07-11 0 2.625 2.500 2.625 2.625 2.625 44,000 115,500 2.6250 0.480 0.457 0.480 0.480 0.480 240,571 0.4801 0.96%
2006-07-10 0 2.600 2.500 2.800 - - 0 0 - 0.476 0.457 0.512 - - 0 - 0.00%
2006-07-07 0 2.600 2.600 2.750 2.600 2.600 70,000 182,000 2.6000 0.476 0.476 0.503 0.476 0.476 382,727 0.4755 0.00%
2006-07-06 0 2.600 2.500 2.800 2.600 2.600 60,000 156,000 2.6000 0.476 0.457 0.512 0.476 0.476 328,051 0.4755 0.00%
2006-07-05 0 2.600 2.500 2.750 2.600 2.600 320,000 832,000 2.6000 0.476 0.457 0.503 0.476 0.476 1,749,608 0.4755 -0.95%
2006-07-04 0 2.625 2.600 2.800 2.600 2.650 146,000 384,350 2.6325 0.480 0.476 0.512 0.476 0.485 798,259 0.4815 0.96%
2006-07-03 0 2.600 2.600 2.800 2.600 2.625 246,000 640,350 2.6030 0.476 0.476 0.512 0.476 0.480 1,345,011 0.4761 0.00%
2006-06-30 0 2.600 2.350 2.600 2.600 2.600 36,900 95,873 2.5982 0.476 0.430 0.476 0.476 0.476 201,752 0.4752 -0.95%
2006-06-29 0 2.625 2.500 3.075 2.625 2.625 16,000 42,000 2.6250 0.480 0.457 0.562 0.480 0.480 87,480 0.4801 0.96%
2006-06-28 0 2.600 2.500 3.075 - - 0 0 - 0.476 0.457 0.562 - - 0 - 0.00%
2006-06-27 0 2.600 2.350 3.000 - - 0 0 - 0.476 0.430 0.549 - - 0 - 0.00%
2006-06-26 0 2.600 2.350 3.000 - - 0 0 - 0.476 0.430 0.549 - - 0 - 0.00%
2006-06-23 0 2.600 2.600 2.900 - - 0 0 - 0.476 0.476 0.530 - - 0 - 4.00%
2006-06-22 0 2.500 2.300 3.000 2.500 2.500 20,000 50,000 2.5000 0.457 0.421 0.549 0.457 0.457 109,350 0.4572 -9.09%
2006-06-21 0 2.750 2.750 2.850 2.500 2.500 56,000 140,000 2.5000 0.503 0.503 0.521 0.457 0.457 306,181 0.4572 0.00%
2006-06-20 0 2.750 2.275 3.000 - - 0 0 - 0.503 0.416 0.549 - - 0 - 0.00%
2006-06-19 0 2.750 2.500 3.000 - - 0 0 - 0.503 0.457 0.549 - - 0 - 0.00%
2006-06-16 0 2.750 1.820 2.975 - - 0 0 - 0.503 0.333 0.544 - - 0 - 0.00%
2006-06-15 0 2.750 2.750 2.950 - - 0 0 - 0.503 0.503 0.540 - - 0 - 3.77%
2006-06-14 0 2.650 2.125 2.675 - - 0 0 - 0.485 0.389 0.489 - - 0 - 0.00%
2006-06-13 0 2.650 2.175 2.675 2.500 2.700 28,000 73,000 2.6071 0.485 0.398 0.489 0.457 0.494 153,091 0.4768 -4.50%
2006-06-12 0 2.775 2.725 3.000 - - 0 0 - 0.508 0.498 0.549 - - 0 - 0.00%
2006-06-09 0 2.775 2.275 2.775 - - 0 0 - 0.508 0.416 0.508 - - 0 - -0.89%
2006-06-08 0 2.800 2.800 3.000 2.200 2.500 6,000 14,850 2.4750 0.512 0.512 0.549 0.402 0.457 32,805 0.4527 0.00%
2006-06-07 0 2.800 2.500 3.050 - - 0 0 - 0.512 0.457 0.558 - - 0 - 0.00%
2006-06-06 0 2.800 - 3.000 - - 4,000 12,000 3.0000 0.512 - 0.549 - - 21,870 0.5487 0.00%
2006-06-05 0 2.800 2.800 3.000 2.725 2.750 8,000 21,850 2.7313 0.512 0.512 0.549 0.498 0.503 43,740 0.4995 1.82%
2006-06-02 0 2.750 2.750 2.900 2.725 2.725 30,000 81,750 2.7250 0.503 0.503 0.530 0.498 0.498 164,026 0.4984 0.92%
2006-06-01 0 2.725 2.700 2.800 2.700 2.800 128,000 349,050 2.7270 0.498 0.494 0.512 0.494 0.512 699,843 0.4988 0.93%
2006-05-30 0 2.700 2.550 2.700 2.700 2.700 12,000 32,400 2.7000 0.494 0.466 0.494 0.494 0.494 65,610 0.4938 -3.57%
2006-05-29 0 2.800 2.325 2.800 - - 0 0 - 0.512 0.425 0.512 - - 0 - -3.45%
2006-05-26 0 2.900 2.275 3.000 - - 0 0 - 0.530 0.416 0.549 - - 0 - 0.00%
2006-05-25 0 2.900 2.000 3.000 - - 0 0 - 0.530 0.366 0.549 - - 0 - 0.00%
2006-05-24 0 2.900 2.000 3.050 2.900 2.900 30,000 87,000 2.9000 0.530 0.366 0.558 0.530 0.530 164,026 0.5304 0.00%
2006-05-23 0 2.900 2.800 3.075 - - 0 0 - 0.530 0.512 0.562 - - 0 - 0.00%
2006-05-22 0 2.900 2.300 2.900 2.900 2.900 44,000 127,600 2.9000 0.530 0.421 0.530 0.530 0.530 240,571 0.5304 0.00%
2006-05-19 0 2.900 2.800 3.050 - - 0 0 - 0.530 0.512 0.558 - - 0 - 0.00%
2006-05-18 0 2.900 2.800 2.900 - - 0 0 - 0.530 0.512 0.530 - - 0 - 0.00%
2006-05-17 0 2.900 2.800 2.975 2.850 2.975 68,000 198,000 2.9118 0.530 0.512 0.544 0.521 0.544 371,792 0.5326 3.57%
2006-05-16 0 2.800 2.800 3.025 2.800 2.900 12,000 33,800 2.8167 0.512 0.512 0.553 0.512 0.530 65,610 0.5152 -8.20%
2006-05-15 0 3.050 3.050 3.075 2.825 2.825 10,000 28,250 2.8250 0.558 0.558 0.562 0.517 0.517 54,675 0.5167 0.00%
2006-05-12 0 3.050 2.850 3.100 - - 0 0 - 0.558 0.521 0.567 - - 0 - 0.00%
2006-05-11 0 3.050 2.850 3.150 - - 0 0 - 0.558 0.521 0.576 - - 0 - 0.00%
2006-05-10 0 3.050 2.975 3.125 - - 0 0 - 0.558 0.544 0.572 - - 0 - 0.00%
2006-05-09 0 3.050 3.050 3.200 3.050 3.100 266,000 811,400 3.0504 0.558 0.558 0.585 0.558 0.567 1,454,362 0.5579 0.00%
2006-05-08 0 3.050 2.850 3.050 3.100 3.100 42,000 130,200 3.1000 0.558 0.521 0.558 0.567 0.567 229,636 0.5670 -4.69%
2006-05-04 0 3.200 3.000 3.200 3.200 3.200 200,000 644,250 3.2213 0.585 0.549 0.585 0.585 0.585 1,093,505 0.5892 0.00%
2006-05-03 0 3.200 2.825 3.250 - - 0 0 - 0.585 0.517 0.594 - - 0 - 0.00%
2006-05-02 0 3.200 2.825 3.200 - - 0 0 - 0.585 0.517 0.585 - - 0 - -1.54%
2006-04-28 0 3.250 2.825 3.250 - - 0 0 - 0.594 0.517 0.594 - - 0 - 0.00%
2006-04-27 0 3.250 2.825 3.250 - - 0 0 - 0.594 0.517 0.594 - - 0 - 0.00%
2006-04-26 0 3.250 2.500 3.250 - - 0 0 - 0.594 0.457 0.594 - - 0 - 0.00%
2006-04-25 0 3.250 - 3.250 3.250 3.250 10,000 32,500 3.2500 0.594 - 0.594 0.594 0.594 54,675 0.5944 0.00%
2006-04-24 0 3.250 3.250 3.400 3.250 3.250 12,000 39,000 3.2500 0.594 0.594 0.622 0.594 0.594 65,610 0.5944 -4.41%
2006-04-21 0 3.400 3.275 3.400 - - 0 0 - 0.622 0.599 0.622 - - 0 - 0.00%
2006-04-20 0 3.400 3.000 3.400 3.400 3.400 20,000 68,000 3.4000 0.622 0.549 0.622 0.622 0.622 109,350 0.6219 0.00%
2006-04-19 0 3.400 3.200 3.400 3.225 3.400 20,000 66,150 3.3075 0.622 0.585 0.622 0.590 0.622 109,350 0.6049 0.00%
2006-04-18 0 3.400 2.950 3.400 - - 0 0 - 0.622 0.540 0.622 - - 0 - -1.45%
2006-04-13 0 3.450 3.200 3.450 - - 0 0 - 0.631 0.585 0.631 - - 0 - 0.00%
2006-04-12 0 3.450 3.375 3.450 3.450 3.450 14,000 48,300 3.4500 0.631 0.617 0.631 0.631 0.631 76,545 0.6310 -1.43%
2006-04-11 0 3.500 3.450 3.550 3.500 3.500 50,000 175,000 3.5000 0.640 0.631 0.649 0.640 0.640 273,376 0.6401 1.45%
2006-04-10 0 3.450 3.425 3.450 3.350 3.450 12,000 40,600 3.3833 0.631 0.626 0.631 0.613 0.631 65,610 0.6188 0.00%
2006-04-07 0 3.450 3.450 3.475 3.325 3.550 166,000 574,550 3.4611 0.631 0.631 0.636 0.608 0.649 907,609 0.6330 -4.17%
2006-04-06 0 3.600 3.575 3.600 3.300 3.600 1,116,000 3,835,800 3.4371 0.658 0.654 0.658 0.604 0.658 6,101,758 0.6286 9.09%
2006-04-04 0 3.300 3.275 3.300 2.875 3.300 606,000 1,961,000 3.2360 0.604 0.599 0.604 0.526 0.604 3,313,320 0.5919 14.78%
2006-04-03 0 2.875 2.875 3.000 2.850 2.850 12,000 34,200 2.8500 0.526 0.526 0.549 0.521 0.521 65,610 0.5213 0.00%
2006-03-31 0 2.875 2.875 2.925 2.850 2.950 288,000 837,975 2.9096 0.526 0.526 0.535 0.521 0.540 1,574,647 0.5322 -4.17%
2006-03-30 0 3.000 2.900 3.000 3.050 3.050 390,000 1,107,600 2.8400 0.549 0.530 0.549 0.558 0.558 2,132,335 0.5194 7.14%
2006-03-29 0 2.800 2.600 2.850 2.800 2.900 528,000 1,479,650 2.8024 0.512 0.476 0.521 0.512 0.530 2,886,853 0.5125 0.00%
2006-03-28 0 2.800 2.800 2.825 2.800 2.800 206,000 576,800 2.8000 0.512 0.512 0.517 0.512 0.512 1,126,310 0.5121 0.00%
2006-03-27 0 2.800 2.700 2.850 2.800 2.800 470,000 1,316,000 2.8000 0.512 0.494 0.521 0.512 0.512 2,569,737 0.5121 0.00%
2006-03-24 0 2.800 2.600 2.800 2.800 2.850 50,000 140,500 2.8100 0.512 0.476 0.512 0.512 0.521 273,376 0.5139 -1.75%
2006-03-23 0 2.850 2.650 2.850 2.850 2.850 4,000 11,400 2.8500 0.521 0.485 0.521 0.521 0.521 21,870 0.5213 2.70%
2006-03-22 0 2.775 2.775 2.875 2.700 2.700 20,000 54,000 2.7000 0.508 0.508 0.526 0.494 0.494 109,350 0.4938 0.00%
2006-03-21 0 2.775 2.750 2.900 2.725 2.775 52,000 142,950 2.7490 0.508 0.503 0.530 0.498 0.508 284,311 0.5028 -2.63%
2006-03-20 0 2.850 2.700 2.850 - - 0 0 - 0.521 0.494 0.521 - - 0 - 0.00%
2006-03-17 0 2.850 2.850 2.975 2.850 2.875 20,000 57,150 2.8575 0.521 0.521 0.544 0.521 0.526 109,350 0.5226 0.00%
2006-03-16 0 2.850 2.850 2.900 2.850 2.900 48,000 137,600 2.8667 0.521 0.521 0.530 0.521 0.530 262,441 0.5243 -2.56%
2006-03-15 0 2.925 2.925 3.025 2.875 2.925 1,200,000 3,401,360 2.8345 0.535 0.535 0.553 0.526 0.535 6,561,030 0.5184 1.74%
2006-03-14 0 2.875 2.825 2.900 2.800 2.900 330,000 935,050 2.8335 0.526 0.517 0.530 0.512 0.530 1,804,283 0.5182 -2.54%
2006-03-13 0 2.950 2.950 3.000 2.800 3.100 674,000 2,003,100 2.9720 0.540 0.540 0.549 0.512 0.567 3,685,112 0.5436 7.27%
2006-03-10 0 2.750 2.750 2.775 2.700 2.750 56,000 152,850 2.7295 0.503 0.503 0.508 0.494 0.503 306,181 0.4992 3.77%
2006-03-09 0 2.650 2.650 2.700 2.650 2.650 34,000 90,100 2.6500 0.485 0.485 0.494 0.485 0.485 185,896 0.4847 0.00%
2006-03-08 0 2.650 2.600 2.700 2.600 2.700 136,000 360,150 2.6482 0.485 0.476 0.494 0.476 0.494 743,583 0.4843 -2.75%
2006-03-07 0 2.725 2.725 2.775 2.625 2.775 270,000 727,050 2.6928 0.498 0.498 0.508 0.480 0.508 1,476,232 0.4925 -2.68%
2006-03-06 0 2.800 2.775 2.800 2.625 2.975 1,266,000 3,496,950 2.7622 0.512 0.508 0.512 0.480 0.544 6,921,887 0.5052 1.82%
2006-03-03 0 2.750 2.750 2.800 2.300 2.800 2,496,000 6,399,450 2.5639 0.503 0.503 0.512 0.421 0.512 13,646,942 0.4689 29.41%
2006-03-02 0 2.125 2.025 2.125 2.075 2.125 74,000 154,800 2.0919 0.389 0.370 0.389 0.380 0.389 404,597 0.3826 6.25%
2006-03-01 0 2.000 1.980 2.075 - - 0 0 - 0.366 0.362 0.380 - - 0 - 0.00%
2006-02-28 0 2.000 2.000 2.075 - - 0 0 - 0.366 0.366 0.380 - - 0 - 0.00%
2006-02-27 0 2.000 2.000 2.050 2.000 2.000 20,000 40,000 2.0000 0.366 0.366 0.375 0.366 0.366 109,350 0.3658 1.01%
2006-02-24 0 1.980 1.960 2.050 - - 0 0 - 0.362 0.358 0.375 - - 0 - 0.00%
2006-02-23 0 1.980 1.980 2.050 - - 0 0 - 0.362 0.362 0.375 - - 0 - 0.00%
2006-02-22 0 1.980 1.970 2.050 - - 0 0 - 0.362 0.360 0.375 - - 0 - 0.00%
2006-02-21 0 1.980 1.950 2.025 - - 0 0 - 0.362 0.357 0.370 - - 0 - 0.00%
2006-02-20 0 1.980 1.970 2.050 - - 0 0 - 0.362 0.360 0.375 - - 0 - 0.00%
2006-02-17 0 1.980 1.980 2.075 - - 0 0 - 0.362 0.362 0.380 - - 0 - 0.00%
2006-02-16 0 1.980 1.970 2.050 - - 0 0 - 0.362 0.360 0.375 - - 0 - 0.00%
2006-02-15 0 1.980 1.980 2.075 - - 0 0 - 0.362 0.362 0.380 - - 0 - 0.51%
2006-02-14 0 1.970 1.970 2.050 1.970 1.990 36,000 71,120 1.9756 0.360 0.360 0.375 0.360 0.364 196,831 0.3613 -1.01%
2006-02-13 0 1.990 1.960 1.990 2.000 2.000 30,000 60,000 2.0000 0.364 0.358 0.364 0.366 0.366 164,026 0.3658 0.51%
2006-02-10 0 1.980 1.970 2.000 1.980 1.980 18,000 35,640 1.9800 0.362 0.360 0.366 0.362 0.362 98,415 0.3621 -1.00%
2006-02-09 0 2.000 1.980 2.000 2.000 2.000 90,000 180,000 2.0000 0.366 0.362 0.366 0.366 0.366 492,077 0.3658 -1.23%
2006-02-08 0 2.025 2.000 2.025 2.025 2.025 104,000 210,600 2.0250 0.370 0.366 0.370 0.370 0.370 568,623 0.3704 -1.22%
2006-02-07 0 2.050 2.025 2.075 2.050 2.050 116,000 237,800 2.0500 0.375 0.370 0.380 0.375 0.375 634,233 0.3749 -1.20%
2006-02-06 0 2.075 2.050 2.075 2.000 2.100 142,000 297,000 2.0915 0.380 0.375 0.380 0.366 0.384 776,389 0.3825 0.00%
2006-02-03 0 2.075 2.000 2.075 - - 0 0 - 0.380 0.366 0.380 - - 0 - -1.19%
2006-02-02 0 2.100 2.075 2.100 2.100 2.100 50,000 105,000 2.1000 0.384 0.380 0.384 0.384 0.384 273,376 0.3841 0.00%
2006-02-01 0 2.100 2.050 2.100 - - 0 0 - 0.384 0.375 0.384 - - 0 - 0.00%
2006-01-27 0 2.100 2.075 2.100 2.100 2.100 42,000 88,200 2.1000 0.384 0.380 0.384 0.384 0.384 229,636 0.3841 0.00%
2006-01-26 0 2.100 2.075 2.100 2.075 2.100 12,000 25,150 2.0958 0.384 0.380 0.384 0.380 0.384 65,610 0.3833 0.00%
2006-01-25 0 2.100 2.075 2.100 2.100 2.100 60,000 126,000 2.1000 0.384 0.380 0.384 0.384 0.384 328,051 0.3841 0.00%
2006-01-24 0 2.100 2.050 2.100 - - 0 0 - 0.384 0.375 0.384 - - 0 - 0.00%
2006-01-23 0 2.100 2.000 2.100 2.100 2.100 62,000 130,200 2.1000 0.384 0.366 0.384 0.384 0.384 338,987 0.3841 -1.18%
2006-01-20 0 2.125 2.100 2.125 2.125 2.125 62,000 131,750 2.1250 0.389 0.384 0.389 0.389 0.389 338,987 0.3887 0.00%
2006-01-19 0 2.125 2.125 2.200 2.125 2.125 28,000 59,500 2.1250 0.389 0.389 0.402 0.389 0.389 153,091 0.3887 0.00%
2006-01-18 0 2.125 2.050 2.225 - - 0 0 - 0.389 0.375 0.407 - - 0 - 0.00%
2006-01-17 0 2.125 2.100 2.275 - - 20,000 42,000 2.1000 0.389 0.384 0.416 - - 109,350 0.3841 0.00%
2006-01-16 0 2.125 2.125 2.150 2.100 2.100 86,000 180,600 2.1000 0.389 0.389 0.393 0.384 0.384 470,207 0.3841 -6.59%
2006-01-13 0 2.275 2.100 2.300 - - 0 0 - 0.416 0.384 0.421 - - 0 - 0.00%
2006-01-12 0 2.275 2.150 2.300 - - 0 0 - 0.416 0.393 0.421 - - 0 - 0.00%
2006-01-11 0 2.275 2.200 2.275 - - 0 0 - 0.416 0.402 0.416 - - 0 - 0.00%
2006-01-10 0 2.275 2.125 2.300 - - 0 0 - 0.416 0.389 0.421 - - 0 - 0.00%
2006-01-09 0 2.275 2.275 2.300 2.150 2.150 20,000 43,000 2.1500 0.416 0.416 0.421 0.393 0.393 109,350 0.3932 0.00%
2006-01-06 0 2.275 2.175 2.300 - - 0 0 - 0.416 0.398 0.421 - - 0 - 0.00%
2006-01-05 0 2.275 2.100 2.275 2.100 2.275 14,000 30,100 2.1500 0.416 0.384 0.416 0.384 0.416 76,545 0.3932 0.00%
2006-01-04 0 2.275 2.100 2.275 - - 0 0 - 0.416 0.384 0.416 - - 0 - 0.00%
2006-01-03 0 2.275 2.275 2.300 2.025 2.050 30,000 61,050 2.0350 0.416 0.416 0.421 0.370 0.375 164,026 0.3722 -1.09%
2005-12-30 0 2.300 2.075 2.300 - - 0 0 - 0.421 0.380 0.421 - - 0 - -1.08%
2005-12-29 0 2.325 2.050 2.325 - - 0 0 - 0.425 0.375 0.425 - - 0 - 0.00%
2005-12-28 0 2.325 - 2.325 2.350 2.350 100,000 235,000 2.3500 0.425 - 0.425 0.430 0.430 546,752 0.4298 0.00%
2005-12-23 0 2.325 2.075 2.375 - - 0 0 - 0.425 0.380 0.434 - - 0 - 0.00%
2005-12-22 0 2.325 2.100 2.375 - - 0 0 - 0.425 0.384 0.434 - - 0 - 0.00%
2005-12-21 0 2.325 2.100 2.400 - - 0 0 - 0.425 0.384 0.439 - - 0 - 0.00%
2005-12-20 0 2.325 2.050 2.400 - - 0 0 - 0.425 0.375 0.439 - - 0 - 0.00%
2005-12-19 0 2.325 2.325 2.400 - - 0 0 - 0.425 0.425 0.439 - - 0 - 1.09%
2005-12-16 0 2.300 2.300 2.400 - - 0 0 - 0.421 0.421 0.439 - - 0 - 0.00%
2005-12-15 0 2.300 2.000 2.300 2.300 2.300 30,000 69,000 2.3000 0.421 0.366 0.421 0.421 0.421 164,026 0.4207 0.00%
2005-12-14 0 2.300 2.275 2.300 2.200 2.300 10,000 22,200 2.2200 0.421 0.416 0.421 0.402 0.421 54,675 0.4060 0.00%
2005-12-13 0 2.300 2.000 2.350 - - 0 0 - 0.421 0.366 0.430 - - 0 - 0.00%
2005-12-12 0 2.300 2.000 2.300 2.300 2.350 104,000 240,700 2.3144 0.421 0.366 0.421 0.421 0.430 568,623 0.4233 6.98%
2005-12-09 0 2.150 2.150 2.300 2.150 2.150 10,000 21,500 2.1500 0.393 0.393 0.421 0.393 0.393 54,675 0.3932 0.00%
2005-12-08 0 2.150 2.150 2.200 - - 0 0 - 0.393 0.393 0.402 - - 0 - 2.38%
2005-12-07 0 2.100 2.100 2.200 2.100 2.100 38,000 79,800 2.1000 0.384 0.384 0.402 0.384 0.384 207,766 0.3841 3.70%
2005-12-06 0 2.025 1.800 2.100 2.025 2.025 40,000 81,000 2.0250 0.370 0.329 0.384 0.370 0.370 218,701 0.3704 0.00%
2005-12-05 0 2.025 2.025 2.175 - - 0 0 - 0.370 0.370 0.398 - - 0 - 0.25%
2005-12-02 0 2.050 1.960 2.200 2.050 2.050 14,000 28,700 2.0500 0.369 0.353 0.396 0.369 0.369 77,682 0.3695 1.23%
2005-12-01 0 2.025 1.960 2.050 2.025 2.025 50,000 101,250 2.0250 0.365 0.353 0.369 0.365 0.365 277,436 0.3649 0.00%
2005-11-30 0 2.025 1.900 2.025 - - 0 0 - 0.365 0.342 0.365 - - 0 - 0.00%
2005-11-29 0 2.025 2.000 2.025 2.000 2.025 26,000 52,400 2.0154 0.365 0.360 0.365 0.360 0.365 144,267 0.3632 1.25%
2005-11-28 0 2.000 2.000 2.025 2.000 2.000 10,000 20,000 2.0000 0.360 0.360 0.365 0.360 0.360 55,487 0.3604 0.00%
2005-11-25 0 2.000 2.000 2.025 2.000 2.000 32,000 64,000 2.0000 0.360 0.360 0.365 0.360 0.360 177,559 0.3604 0.00%
2005-11-24 0 2.000 2.000 2.025 1.970 2.000 88,000 174,060 1.9780 0.360 0.360 0.365 0.355 0.360 488,288 0.3565 1.52%
2005-11-23 0 1.970 1.920 1.980 1.850 2.000 64,000 121,820 1.9034 0.355 0.346 0.357 0.333 0.360 355,118 0.3430 -1.01%
2005-11-22 0 1.990 1.860 1.990 - - 0 0 - 0.359 0.335 0.359 - - 0 - 0.00%
2005-11-21 0 1.990 1.990 2.000 1.930 2.050 138,000 273,160 1.9794 0.359 0.359 0.360 0.348 0.369 765,724 0.3567 -2.93%
2005-11-18 0 2.050 2.050 2.075 2.000 2.050 144,000 288,350 2.0024 0.369 0.369 0.374 0.360 0.369 799,017 0.3609 0.00%
2005-11-17 0 2.050 2.000 2.050 - - 0 0 - 0.369 0.360 0.369 - - 0 - -1.20%
2005-11-16 0 2.075 2.075 2.100 2.000 2.050 66,000 132,500 2.0076 0.374 0.374 0.378 0.360 0.369 366,216 0.3618 1.22%
2005-11-15 0 2.050 1.940 2.050 2.050 2.300 200,000 417,500 2.0875 0.369 0.350 0.369 0.369 0.415 1,109,745 0.3762 -6.82%
2005-11-14 0 2.200 2.050 2.200 2.250 2.250 8,000 18,000 2.2500 0.396 0.369 0.396 0.405 0.405 44,390 0.4055 -2.22%
2005-11-11 0 2.250 2.075 2.425 - - 0 0 - 0.405 0.374 0.437 - - 0 - 0.00%
2005-11-10 0 2.250 2.025 2.400 - - 0 0 - 0.405 0.365 0.433 - - 0 - 0.00%
2005-11-09 0 2.250 2.200 2.250 - - 0 0 - 0.405 0.396 0.405 - - 0 - 0.00%
2005-11-08 0 2.250 2.025 2.250 - - 0 0 - 0.405 0.365 0.405 - - 0 - -1.10%
2005-11-07 0 2.275 2.000 2.275 - - 0 0 - 0.410 0.360 0.410 - - 0 - 0.00%
2005-11-04 0 2.275 2.125 2.275 - - 0 0 - 0.410 0.383 0.410 - - 0 - 0.00%
2005-11-03 0 2.275 2.275 2.300 2.200 2.200 8,000 17,600 2.2000 0.410 0.410 0.415 0.396 0.396 44,390 0.3965 0.00%
2005-11-02 0 2.275 2.025 2.275 - - 0 0 - 0.410 0.365 0.410 - - 0 - 0.00%
2005-11-01 0 2.275 1.800 2.275 2.300 2.300 60,000 138,000 2.3000 0.410 0.324 0.410 0.415 0.415 332,924 0.4145 1.11%
2005-10-31 0 2.250 1.800 2.275 - - 0 0 - 0.405 0.324 0.410 - - 0 - 0.00%
2005-10-28 0 2.250 1.910 2.250 - - 0 0 - 0.405 0.344 0.405 - - 0 - 0.00%
2005-10-27 0 2.250 1.840 2.275 - - 0 0 - 0.405 0.332 0.410 - - 0 - 0.00%
2005-10-26 0 2.250 1.900 2.250 - - 0 0 - 0.405 0.342 0.405 - - 0 - 0.00%
2005-10-25 0 2.250 2.050 2.250 - - 0 0 - 0.405 0.369 0.405 - - 0 - -1.10%
2005-10-24 0 2.275 2.100 2.275 - - 0 0 - 0.410 0.378 0.410 - - 0 - -1.09%
2005-10-21 0 2.300 2.250 2.350 2.300 2.325 64,000 147,950 2.3117 0.415 0.405 0.424 0.415 0.419 355,118 0.4166 -1.08%
2005-10-20 0 2.325 2.325 2.350 2.325 2.325 48,000 111,600 2.3250 0.419 0.419 0.424 0.419 0.419 266,339 0.4190 0.00%
2005-10-19 0 2.325 2.325 2.350 2.325 2.325 48,000 111,600 2.3250 0.419 0.419 0.424 0.419 0.419 266,339 0.4190 -1.06%
2005-10-18 0 2.350 2.325 2.375 2.350 2.350 30,000 70,500 2.3500 0.424 0.419 0.428 0.424 0.424 166,462 0.4235 0.00%
2005-10-17 0 2.350 2.325 2.350 2.350 2.350 30,000 70,500 2.3500 0.424 0.419 0.424 0.424 0.424 166,462 0.4235 -1.05%
2005-10-14 0 2.375 2.200 2.375 - - 0 0 - 0.428 0.396 0.428 - - 0 - -1.04%
2005-10-13 0 2.400 2.350 2.400 2.300 2.400 150,000 352,050 2.3470 0.433 0.424 0.433 0.415 0.433 832,309 0.4230 6.67%
2005-10-12 0 2.350 2.325 2.400 2.350 2.400 74,000 174,200 2.3541 0.405 0.401 0.414 0.405 0.414 428,855 0.4062 2.17%
2005-10-10 0 2.300 2.300 2.400 2.300 2.300 60,000 138,000 2.3000 0.397 0.397 0.414 0.397 0.397 347,720 0.3969 0.00%
2005-10-07 0 2.300 2.275 2.300 2.300 2.300 30,000 69,000 2.3000 0.397 0.393 0.397 0.397 0.397 173,860 0.3969 0.00%
2005-10-06 0 2.300 - 2.300 2.300 2.325 126,000 290,950 2.3091 0.397 - 0.397 0.397 0.401 730,212 0.3984 -1.08%
2005-10-05 0 2.325 2.325 2.375 - - 0 0 - 0.401 0.401 0.410 - - 0 - 0.00%
2005-10-04 0 2.325 2.325 2.375 - - 0 0 - 0.401 0.401 0.410 - - 0 - 1.09%
2005-10-03 0 2.300 2.300 2.400 - - 0 0 - 0.397 0.397 0.414 - - 0 - 0.00%
2005-09-30 0 2.300 2.275 2.425 2.300 2.350 64,000 148,400 2.3188 0.397 0.393 0.418 0.397 0.405 370,901 0.4001 -1.08%
2005-09-29 0 2.325 2.325 2.350 2.300 2.300 66,000 151,800 2.3000 0.401 0.401 0.405 0.397 0.397 382,492 0.3969 2.20%
2005-09-28 0 2.275 2.250 2.400 2.275 2.300 60,000 137,500 2.2917 0.393 0.388 0.414 0.393 0.397 347,720 0.3954 -1.09%
2005-09-27 0 2.300 2.125 2.400 2.300 2.300 18,000 41,400 2.3000 0.397 0.367 0.414 0.397 0.397 104,316 0.3969 0.00%
2005-09-26 0 2.300 2.300 2.325 2.300 2.300 16,000 36,800 2.3000 0.397 0.397 0.401 0.397 0.397 92,725 0.3969 0.00%
2005-09-23 0 2.300 2.275 2.350 2.300 2.300 60,000 138,000 2.3000 0.397 0.393 0.405 0.397 0.397 347,720 0.3969 -1.08%
2005-09-22 0 2.325 2.300 2.325 2.325 2.350 78,000 183,700 2.3551 0.401 0.397 0.401 0.401 0.405 452,036 0.4064 -3.13%
2005-09-21 0 2.400 2.325 2.425 2.325 2.400 44,000 103,450 2.3511 0.414 0.401 0.418 0.401 0.414 254,995 0.4057 -1.03%
2005-09-20 0 2.425 2.350 2.425 - - 0 0 - 0.418 0.405 0.418 - - 0 - 0.00%
2005-09-16 0 2.425 2.350 2.425 2.350 2.450 22,000 53,200 2.4182 0.418 0.405 0.418 0.405 0.423 127,497 0.4173 0.00%
2005-09-15 0 2.425 2.200 2.425 - - 0 0 - 0.418 0.380 0.418 - - 0 - 0.00%
2005-09-14 0 2.425 2.350 2.425 2.350 2.425 62,000 145,850 2.3524 0.418 0.405 0.418 0.405 0.418 359,311 0.4059 1.04%
2005-09-13 0 2.400 2.400 2.500 2.350 2.425 52,000 122,950 2.3644 0.414 0.414 0.431 0.405 0.418 301,357 0.4080 0.00%
2005-09-12 0 2.400 2.325 2.400 2.325 2.400 56,000 131,600 2.3500 0.414 0.401 0.414 0.401 0.414 324,539 0.4055 3.23%
2005-09-09 0 2.325 2.225 2.325 2.325 2.325 6,000 13,950 2.3250 0.401 0.384 0.401 0.401 0.401 34,772 0.4012 1.09%
2005-09-08 0 2.300 2.250 2.300 - - 0 0 - 0.397 0.388 0.397 - - 0 - 0.00%
2005-09-07 0 2.300 2.200 2.375 - - 0 0 - 0.397 0.380 0.410 - - 0 - 0.00%
2005-09-06 0 2.300 2.250 2.350 - - 0 0 - 0.397 0.388 0.405 - - 0 - 0.00%
2005-09-05 0 2.300 2.225 2.300 2.300 2.300 20,000 46,000 2.3000 0.397 0.384 0.397 0.397 0.397 115,907 0.3969 -1.08%
2005-09-02 0 2.325 2.300 2.350 2.325 2.325 32,000 74,400 2.3250 0.401 0.397 0.405 0.401 0.401 185,451 0.4012 -1.06%
2005-09-01 0 2.350 2.300 2.375 2.325 2.350 40,000 93,250 2.3313 0.405 0.397 0.410 0.401 0.405 231,813 0.4023 0.00%
2005-08-31 0 2.350 2.350 2.375 2.325 2.375 36,000 85,000 2.3611 0.405 0.405 0.410 0.401 0.410 208,632 0.4074 -2.08%
2005-08-30 0 2.400 2.375 2.425 2.400 2.400 28,000 67,200 2.4000 0.414 0.410 0.418 0.414 0.414 162,269 0.4141 0.00%
2005-08-29 0 2.400 2.250 2.400 - - 0 0 - 0.414 0.388 0.414 - - 0 - 0.00%
2005-08-26 0 2.400 2.300 2.400 2.400 2.400 8,000 19,200 2.4000 0.414 0.397 0.414 0.414 0.414 46,363 0.4141 0.00%
2005-08-25 0 2.400 2.275 2.400 2.200 2.400 138,000 313,250 2.2699 0.414 0.393 0.414 0.380 0.414 799,756 0.3917 6.67%
2005-08-24 0 2.250 2.200 2.300 - - 0 0 - 0.388 0.380 0.397 - - 0 - 0.00%
2005-08-23 0 2.250 2.200 2.300 - - 0 0 - 0.388 0.380 0.397 - - 0 - 0.00%
2005-08-22 0 2.250 2.250 2.300 - - 0 0 - 0.388 0.388 0.397 - - 0 - 0.00%
2005-08-19 0 2.250 2.250 2.275 2.200 2.200 10,000 22,000 2.2000 0.388 0.388 0.393 0.380 0.380 57,953 0.3796 0.00%
2005-08-18 0 2.250 2.225 2.250 2.225 2.250 174,000 390,900 2.2466 0.388 0.384 0.388 0.384 0.388 1,008,388 0.3876 0.00%
2005-08-17 0 2.250 2.250 2.275 2.250 2.250 96,000 216,000 2.2500 0.388 0.388 0.393 0.388 0.388 556,352 0.3882 -2.17%
2005-08-16 0 2.300 2.250 2.300 2.300 2.300 50,000 115,000 2.3000 0.397 0.388 0.397 0.397 0.397 289,767 0.3969 -2.13%
2005-08-15 0 2.350 2.300 2.350 2.350 2.350 10,000 23,500 2.3500 0.405 0.397 0.405 0.405 0.405 57,953 0.4055 0.00%
2005-08-12 0 2.350 2.350 2.400 2.350 2.400 100,000 236,550 2.3655 0.405 0.405 0.414 0.405 0.414 579,534 0.4082 -3.09%
2005-08-11 0 2.425 2.375 2.450 2.425 2.425 30,000 72,750 2.4250 0.418 0.410 0.423 0.418 0.418 173,860 0.4184 -2.02%
2005-08-10 0 2.475 2.400 2.475 2.475 2.475 40,000 99,000 2.4750 0.427 0.414 0.427 0.427 0.427 231,813 0.4271 3.12%
2005-08-09 0 2.400 2.350 2.400 2.325 2.400 112,000 269,500 2.4063 0.414 0.405 0.414 0.401 0.414 649,078 0.4152 -4.00%
2005-08-08 0 2.500 2.325 2.500 2.300 2.500 46,000 107,200 2.3304 0.431 0.401 0.431 0.397 0.431 266,585 0.4021 4.17%
2005-08-05 0 2.400 2.300 2.400 - - 0 0 - 0.414 0.397 0.414 - - 0 - 0.00%
2005-08-04 0 2.400 2.300 2.450 2.400 2.400 24,000 57,600 2.4000 0.414 0.397 0.423 0.414 0.414 139,088 0.4141 0.00%
2005-08-03 0 2.400 2.325 2.450 - - 0 0 - 0.414 0.401 0.423 - - 0 - 0.00%
2005-08-02 0 2.400 2.400 2.425 2.400 2.400 96,000 231,050 2.4068 0.414 0.414 0.418 0.414 0.414 556,352 0.4153 0.00%
2005-08-01 0 2.400 2.375 2.400 2.400 2.450 50,000 120,750 2.4150 0.414 0.410 0.414 0.414 0.423 289,767 0.4167 -2.04%
2005-07-29 0 2.450 2.350 2.450 2.450 2.450 50,000 122,500 2.4500 0.423 0.405 0.423 0.423 0.423 289,767 0.4228 3.16%
2005-07-28 0 2.375 2.350 2.450 - - 0 0 - 0.410 0.405 0.423 - - 0 - 0.00%
2005-07-27 0 2.375 2.375 2.400 2.350 2.350 96,000 225,600 2.3500 0.410 0.410 0.414 0.405 0.405 556,352 0.4055 2.86%
2005-07-26 0 2.375 2.350 2.400 - - 0 0 - 0.398 0.394 0.403 - - 0 - 0.00%
2005-07-25 0 2.375 2.375 2.400 2.350 2.350 44,000 103,400 2.3500 0.398 0.398 0.403 0.394 0.394 262,283 0.3942 1.06%
2005-07-22 0 2.350 2.325 2.375 2.350 2.475 142,000 333,950 2.3518 0.394 0.390 0.398 0.394 0.415 846,460 0.3945 2.17%
2005-07-21 0 2.300 2.250 2.350 2.300 2.300 10,000 23,000 2.3000 0.386 0.377 0.394 0.386 0.386 59,610 0.3858 -2.13%
2005-07-20 0 2.350 2.250 2.350 - - 0 0 - 0.394 0.377 0.394 - - 0 - 0.00%
2005-07-19 0 2.350 2.275 2.350 2.300 2.400 32,000 73,800 2.3063 0.394 0.382 0.394 0.386 0.403 190,752 0.3869 3.30%
2005-07-18 0 2.275 2.250 2.350 2.275 2.300 56,000 128,050 2.2866 0.382 0.377 0.394 0.382 0.386 333,815 0.3836 -3.19%
2005-07-15 0 2.350 2.350 2.375 2.250 2.350 76,000 177,600 2.3368 0.394 0.394 0.398 0.377 0.394 453,035 0.3920 4.44%
2005-07-14 0 2.250 2.225 2.275 2.225 2.250 20,000 44,750 2.2375 0.377 0.373 0.382 0.373 0.377 119,220 0.3754 -2.17%
2005-07-13 0 2.300 2.250 2.300 2.175 2.300 254,000 566,200 2.2291 0.386 0.377 0.386 0.365 0.386 1,514,091 0.3740 0.00%
2005-07-12 0 2.300 2.200 2.350 2.300 2.300 16,000 36,800 2.3000 0.386 0.369 0.394 0.386 0.386 95,376 0.3858 -2.13%
2005-07-11 0 2.350 2.300 2.400 2.225 2.350 162,000 365,600 2.2568 0.394 0.386 0.403 0.373 0.394 965,680 0.3786 2.17%
2005-07-08 0 2.300 2.275 2.300 2.300 2.300 56,000 128,800 2.3000 0.386 0.382 0.386 0.386 0.386 333,815 0.3858 -3.16%
2005-07-07 0 2.375 2.325 2.400 2.325 2.425 196,000 466,500 2.3801 0.398 0.390 0.403 0.390 0.407 1,168,354 0.3993 -4.04%
2005-07-06 0 2.475 2.425 2.500 2.425 2.475 98,000 240,350 2.4526 0.415 0.407 0.419 0.407 0.415 584,177 0.4114 -1.00%
2005-07-05 0 2.500 2.500 2.525 2.475 2.550 50,000 126,050 2.5210 0.419 0.419 0.424 0.415 0.428 298,049 0.4229 -2.91%
2005-07-04 0 2.575 2.575 2.600 2.550 2.550 28,000 71,400 2.5500 0.432 0.432 0.436 0.428 0.428 166,908 0.4278 0.98%
2005-06-30 0 2.550 2.500 2.550 2.500 2.600 114,000 291,050 2.5531 0.428 0.419 0.428 0.419 0.436 679,553 0.4283 -2.86%
2005-06-29 0 2.625 2.600 2.650 2.625 2.675 178,000 471,350 2.6480 0.440 0.436 0.445 0.440 0.449 1,061,056 0.4442 -2.78%
2005-06-28 0 2.700 2.675 2.700 2.675 2.700 36,000 96,900 2.6917 0.453 0.449 0.453 0.449 0.453 214,596 0.4515 0.93%
2005-06-27 0 2.675 2.650 2.675 2.675 2.675 20,000 53,500 2.6750 0.449 0.445 0.449 0.449 0.449 119,220 0.4488 0.00%
2005-06-24 0 2.675 2.650 2.675 2.650 2.675 88,000 234,450 2.6642 0.449 0.445 0.449 0.445 0.449 524,567 0.4469 -0.93%
2005-06-23 0 2.700 2.675 2.725 2.625 2.725 394,000 1,051,850 2.6697 0.453 0.449 0.457 0.440 0.457 2,348,630 0.4479 1.89%
2005-06-22 0 2.650 2.650 2.675 2.650 2.750 540,000 1,448,850 2.6831 0.445 0.445 0.449 0.445 0.461 3,218,934 0.4501 -3.64%
2005-06-21 0 2.750 2.725 2.775 2.700 3.075 1,302,000 3,650,450 2.8037 0.461 0.457 0.466 0.453 0.516 7,761,207 0.4703 -12.00%
2005-06-20 0 3.125 3.100 3.175 3.125 3.375 42,000 134,650 3.2060 0.524 0.520 0.533 0.524 0.566 250,362 0.5378 1.63%
2005-06-17 0 3.075 3.075 3.125 2.975 3.075 354,000 1,076,900 3.0421 0.516 0.516 0.524 0.499 0.516 2,110,190 0.5103 3.36%
2005-06-16 0 2.975 2.975 3.000 2.975 3.000 14,000 41,900 2.9929 0.499 0.499 0.503 0.499 0.503 83,454 0.5021 -0.83%
2005-06-15 0 3.000 2.975 3.050 2.975 3.050 228,000 685,900 3.0083 0.503 0.499 0.512 0.499 0.512 1,359,105 0.5047 -4.00%
2005-06-14 0 3.125 3.025 3.125 - - 10,000 31,250 3.1250 0.524 0.507 0.524 - - 59,610 0.5242 0.00%
2005-06-13 0 3.125 3.050 3.125 3.100 3.125 82,000 254,450 3.1030 0.524 0.512 0.524 0.520 0.524 488,801 0.5206 0.81%
2005-06-10 0 3.100 3.100 3.125 3.100 3.100 12,000 37,200 3.1000 0.520 0.520 0.524 0.520 0.520 71,532 0.5200 0.00%
2005-06-09 0 3.100 3.075 3.100 3.100 3.100 20,000 62,000 3.1000 0.520 0.516 0.520 0.520 0.520 119,220 0.5200 0.00%
2005-06-08 0 3.100 3.025 3.125 3.000 3.100 52,000 159,700 3.0712 0.520 0.507 0.524 0.503 0.520 309,971 0.5152 3.33%
2005-06-07 0 3.000 2.975 3.050 2.950 3.000 102,000 304,050 2.9809 0.503 0.499 0.512 0.495 0.503 608,021 0.5001 1.69%
2005-06-06 0 2.950 2.925 2.950 2.900 2.950 154,000 449,850 2.9211 0.495 0.491 0.495 0.486 0.495 917,992 0.4900 -0.84%
2005-06-03 0 2.975 2.925 2.975 2.975 3.025 142,000 426,300 3.0021 0.499 0.491 0.499 0.499 0.507 846,460 0.5036 -3.25%
2005-06-02 0 3.075 2.975 3.075 3.075 3.075 30,000 92,250 3.0750 0.516 0.499 0.516 0.516 0.516 178,830 0.5159 -1.60%
2005-06-01 0 3.125 3.075 3.125 3.075 3.125 792,000 2,453,800 3.0982 0.524 0.516 0.524 0.516 0.524 4,721,103 0.5198 0.00%
2005-05-31 0 3.125 3.100 3.125 3.075 3.125 516,000 1,598,350 3.0976 0.524 0.520 0.524 0.516 0.524 3,075,870 0.5196 0.00%
2005-05-30 0 3.125 3.100 3.125 3.100 3.150 738,000 2,290,900 3.1042 0.524 0.520 0.524 0.520 0.528 4,399,210 0.5208 -2.34%
2005-05-27 0 3.200 3.100 3.200 3.050 3.225 38,000 118,550 3.1197 0.537 0.520 0.537 0.512 0.541 226,518 0.5234 -1.54%
2005-05-26 0 3.250 3.050 3.250 3.250 3.250 8,000 26,000 3.2500 0.545 0.512 0.545 0.545 0.545 47,688 0.5452 0.00%
2005-05-25 0 3.250 3.100 3.250 3.250 3.250 2,000 6,500 3.2500 0.545 0.520 0.545 0.545 0.545 11,922 0.5452 0.00%
2005-05-24 0 3.250 3.050 3.250 - - 0 0 - 0.545 0.512 0.545 - - 0 - 0.00%
2005-05-23 0 3.250 3.150 3.250 3.250 3.250 14,000 45,500 3.2500 0.545 0.528 0.545 0.545 0.545 83,454 0.5452 -0.76%
2005-05-20 0 3.275 3.100 3.300 - - 0 0 - 0.549 0.520 0.554 - - 0 - 0.00%
2005-05-19 0 3.275 3.250 3.300 3.275 3.300 152,000 499,700 3.2875 0.549 0.545 0.554 0.549 0.554 906,070 0.5515 -0.76%
2005-05-18 0 3.300 3.250 3.350 3.300 3.450 284,000 957,950 3.3731 0.554 0.545 0.562 0.554 0.579 1,692,921 0.5659 -5.04%
2005-05-17 0 3.475 3.475 3.500 3.400 3.400 12,000 40,800 3.4000 0.583 0.583 0.587 0.570 0.570 71,532 0.5704 -0.71%
2005-05-13 0 3.500 3.350 3.500 - - 0 0 - 0.587 0.562 0.587 - - 0 - 0.00%
2005-05-12 0 3.500 3.400 3.550 - - 0 0 - 0.587 0.570 0.596 - - 0 - 0.00%
2005-05-11 0 3.500 3.350 3.550 - - 0 0 - 0.587 0.562 0.596 - - 0 - 0.00%
2005-05-10 0 3.500 3.500 3.575 3.350 3.500 8,000 27,550 3.4438 0.587 0.587 0.600 0.562 0.587 47,688 0.5777 0.00%
2005-05-09 0 3.500 3.200 3.575 3.500 3.500 40,000 140,000 3.5000 0.587 0.537 0.600 0.587 0.587 238,440 0.5872 -1.41%
2005-05-06 0 3.550 3.550 3.600 3.550 3.550 12,000 42,600 3.5500 0.596 0.596 0.604 0.596 0.596 71,532 0.5955 -0.70%
2005-05-05 0 3.575 3.550 3.600 3.575 3.600 68,000 244,100 3.5897 0.600 0.596 0.604 0.600 0.604 405,347 0.6022 -0.69%
2005-05-04 0 3.600 3.600 3.625 3.550 3.575 12,000 42,850 3.5708 0.604 0.604 0.608 0.596 0.600 71,532 0.5990 -2.04%
2005-05-03 0 3.675 3.500 3.675 3.575 3.675 40,000 146,000 3.6500 0.617 0.587 0.617 0.600 0.617 238,440 0.6123 2.08%
2005-04-29 0 3.600 3.400 3.600 3.600 3.625 22,000 79,250 3.6023 0.604 0.570 0.604 0.604 0.608 131,142 0.6043 -2.70%
2005-04-28 0 3.700 3.575 3.750 - - 0 0 - 0.621 0.600 0.629 - - 0 - 0.00%
2005-04-27 0 3.700 3.600 3.725 - - 0 0 - 0.621 0.604 0.625 - - 0 - 0.00%
2005-04-26 0 3.700 - 3.750 3.700 3.700 16,000 59,200 3.7000 0.621 - 0.629 0.621 0.621 95,376 0.6207 0.00%
2005-04-25 0 3.700 - 3.750 3.700 3.700 20,000 74,000 3.7000 0.621 - 0.629 0.621 0.621 119,220 0.6207 0.00%
2005-04-22 0 3.700 3.500 3.775 3.700 3.700 30,000 111,000 3.7000 0.621 0.587 0.633 0.621 0.621 178,830 0.6207 -1.99%
2005-04-21 0 3.775 3.700 3.775 - - 0 0 - 0.633 0.621 0.633 - - 0 - -0.66%
2005-04-20 0 3.800 3.700 3.825 3.800 3.850 76,000 289,000 3.8026 0.637 0.621 0.642 0.637 0.646 453,035 0.6379 0.66%
2005-04-19 0 3.775 3.700 3.800 3.775 3.775 30,000 113,250 3.7750 0.633 0.621 0.637 0.633 0.633 178,830 0.6333 -0.66%
2005-04-18 0 3.800 3.700 3.800 3.800 3.800 142,000 539,600 3.8000 0.637 0.621 0.637 0.637 0.637 846,460 0.6375 -2.56%
2005-04-15 0 3.900 3.800 3.900 - - 0 0 - 0.654 0.637 0.654 - - 0 - 0.00%
2005-04-14 0 3.900 3.800 3.900 3.900 3.900 6,000 23,400 3.9000 0.654 0.637 0.654 0.654 0.654 35,766 0.6543 0.00%
2005-04-13 0 3.900 3.875 3.950 3.900 3.900 30,000 117,000 3.9000 0.654 0.650 0.663 0.654 0.654 178,830 0.6543 2.63%
2005-04-12 0 3.800 3.800 3.900 3.800 3.800 20,000 76,000 3.8000 0.637 0.637 0.654 0.637 0.637 119,220 0.6375 0.00%
2005-04-11 0 3.800 3.750 3.900 3.800 3.800 4,000 15,200 3.8000 0.637 0.629 0.654 0.637 0.637 23,844 0.6375 1.33%
2005-04-08 0 3.750 3.750 3.900 3.700 3.700 12,000 44,400 3.7000 0.629 0.629 0.654 0.621 0.621 71,532 0.6207 -1.32%
2005-04-07 0 3.800 3.800 3.900 3.800 3.800 20,000 76,000 3.8000 0.637 0.637 0.654 0.637 0.637 119,220 0.6375 0.00%
2005-04-06 0 3.800 3.775 3.900 3.800 3.800 16,000 60,800 3.8000 0.637 0.633 0.654 0.637 0.637 95,376 0.6375 -1.94%
2005-04-04 0 3.875 3.800 3.900 - - 0 0 - 0.650 0.637 0.654 - - 0 - 0.00%
2005-04-01 0 3.875 3.800 3.925 - - 0 0 - 0.650 0.637 0.658 - - 0 - 0.00%
2005-03-31 0 3.875 3.825 3.900 3.875 3.925 66,000 256,800 3.8909 0.650 0.642 0.654 0.650 0.658 393,425 0.6527 -0.64%
2005-03-30 0 3.900 3.875 3.925 3.900 3.925 56,000 218,900 3.9089 0.654 0.650 0.658 0.654 0.658 333,815 0.6558 0.00%
2005-03-29 0 3.900 3.875 3.900 - - 0 0 - 0.654 0.650 0.654 - - 0 - 0.00%
2005-03-24 0 3.900 3.850 3.950 3.900 3.900 20,000 78,000 3.9000 0.654 0.646 0.663 0.654 0.654 119,220 0.6543 0.00%
2005-03-23 0 3.900 3.850 3.950 3.900 3.900 10,000 39,000 3.9000 0.654 0.646 0.663 0.654 0.654 59,610 0.6543 -1.27%
2005-03-22 0 3.950 3.925 3.950 3.900 4.025 408,000 1,624,000 3.9804 0.663 0.658 0.663 0.654 0.675 2,432,083 0.6677 2.60%
2005-03-21 0 3.850 3.850 3.900 3.850 3.850 66,000 254,100 3.8500 0.646 0.646 0.654 0.646 0.646 393,425 0.6459 0.00%
2005-03-18 0 3.850 3.825 3.900 3.800 3.850 84,000 321,200 3.8238 0.646 0.642 0.654 0.637 0.646 500,723 0.6415 1.99%
2005-03-17 0 3.775 3.750 3.800 3.725 3.775 240,000 901,000 3.7542 0.633 0.629 0.637 0.625 0.633 1,430,637 0.6298 1.34%
2005-03-16 0 3.725 3.725 3.750 3.725 3.725 200,000 745,000 3.7250 0.625 0.625 0.629 0.625 0.625 1,192,198 0.6249 0.68%
2005-03-15 0 3.700 3.700 3.750 3.700 3.700 20,000 74,000 3.7000 0.621 0.621 0.629 0.621 0.621 119,220 0.6207 0.68%
2005-03-14 0 3.675 3.675 3.750 3.675 3.675 50,000 183,750 3.6750 0.617 0.617 0.629 0.617 0.617 298,049 0.6165 -2.00%
2005-03-11 0 3.750 3.700 3.750 3.675 3.750 38,000 141,500 3.7237 0.629 0.621 0.629 0.617 0.629 226,518 0.6247 0.00%
2005-03-10 0 3.750 3.675 3.800 3.700 3.750 128,000 476,550 3.7230 0.629 0.617 0.637 0.621 0.629 763,007 0.6246 2.04%
2005-03-09 0 3.675 3.675 3.750 3.675 3.725 50,000 184,500 3.6900 0.617 0.617 0.629 0.617 0.625 298,049 0.6190 0.00%
2005-03-08 0 3.675 3.650 3.750 3.675 3.675 76,000 279,300 3.6750 0.617 0.612 0.629 0.617 0.617 453,035 0.6165 0.00%
2005-03-07 0 3.675 3.675 3.750 3.600 3.600 20,000 72,000 3.6000 0.617 0.617 0.629 0.604 0.604 119,220 0.6039 -0.68%
2005-03-04 0 3.700 3.700 3.750 3.700 3.725 32,000 118,650 3.7078 0.621 0.621 0.629 0.621 0.625 190,752 0.6220 0.00%
2005-03-03 0 3.700 3.675 3.700 3.700 3.700 20,000 74,000 3.7000 0.621 0.617 0.621 0.621 0.621 119,220 0.6207 1.37%
2005-03-02 0 3.650 3.650 3.675 3.650 3.700 166,000 611,500 3.6837 0.612 0.612 0.617 0.612 0.621 989,524 0.6180 -1.35%
2005-03-01 0 3.700 3.700 3.775 3.650 3.700 46,000 169,900 3.6935 0.621 0.621 0.633 0.612 0.621 274,205 0.6196 1.37%
2005-02-28 0 3.650 3.650 3.700 3.625 3.675 66,000 241,000 3.6515 0.612 0.612 0.621 0.608 0.617 393,425 0.6126 -0.68%
2005-02-25 0 3.675 3.525 3.675 3.675 3.725 102,000 376,750 3.6936 0.617 0.591 0.617 0.617 0.625 608,021 0.6196 -1.34%
2005-02-24 0 3.725 3.700 3.725 3.700 3.725 96,000 356,500 3.7135 0.625 0.621 0.625 0.621 0.625 572,255 0.6230 0.68%
2005-02-23 0 3.700 3.700 3.725 3.675 3.700 60,000 221,250 3.6875 0.621 0.621 0.625 0.617 0.621 357,659 0.6186 0.00%
2005-02-22 0 3.700 3.600 3.725 - - 0 0 - 0.621 0.604 0.625 - - 0 - 0.00%
2005-02-21 0 3.700 - 3.700 3.675 3.700 116,000 428,000 3.6897 0.621 - 0.621 0.617 0.621 691,475 0.6190 -0.67%
2005-02-18 0 3.725 3.700 3.725 - - 0 0 - 0.625 0.621 0.625 - - 0 - 0.00%
2005-02-17 0 3.725 3.700 3.725 3.725 3.725 22,000 81,950 3.7250 0.625 0.621 0.625 0.625 0.625 131,142 0.6249 0.68%
2005-02-16 0 3.700 3.700 3.725 3.700 3.700 146,000 540,200 3.7000 0.621 0.621 0.625 0.621 0.621 870,304 0.6207 1.37%
2005-02-15 0 3.650 3.650 3.725 3.625 3.725 70,000 258,100 3.6871 0.612 0.612 0.625 0.608 0.625 417,269 0.6185 -2.67%
2005-02-14 0 3.750 3.725 3.750 3.725 3.750 102,000 382,000 3.7451 0.629 0.625 0.629 0.625 0.629 608,021 0.6283 2.04%
2005-02-08 0 3.675 3.650 3.700 - - 0 0 - 0.617 0.612 0.621 - - 0 - 0.00%
2005-02-07 0 3.675 3.650 3.675 3.575 3.675 235,800 859,110 3.6434 0.617 0.612 0.617 0.600 0.617 1,405,601 0.6112 3.52%
2005-02-04 0 3.550 3.450 3.600 - - 0 0 - 0.596 0.579 0.604 - - 0 - 0.00%
2005-02-03 0 3.550 3.450 3.550 3.550 3.600 62,000 222,550 3.5895 0.596 0.579 0.596 0.596 0.604 369,581 0.6022 -1.39%
2005-02-02 0 3.600 3.575 3.600 3.575 3.675 232,000 840,700 3.6237 0.604 0.600 0.604 0.600 0.617 1,382,949 0.6079 2.13%
2005-02-01 0 3.525 3.525 3.550 3.375 3.550 1,294,000 4,502,200 3.4793 0.591 0.591 0.596 0.566 0.596 7,713,519 0.5837 7.63%
2005-01-31 0 3.275 3.225 3.275 3.275 3.275 26,000 85,150 3.2750 0.549 0.541 0.549 0.549 0.549 154,986 0.5494 1.55%
2005-01-28 0 3.225 3.150 3.300 - - 0 0 - 0.541 0.528 0.554 - - 0 - 0.00%
2005-01-27 0 3.225 3.225 3.275 3.200 3.225 130,000 416,250 3.2019 0.541 0.541 0.549 0.537 0.541 774,929 0.5371 -0.77%
2005-01-26 0 3.250 3.225 3.250 3.250 3.250 32,000 104,000 3.2500 0.545 0.541 0.545 0.545 0.545 190,752 0.5452 0.00%
2005-01-25 0 3.250 3.175 3.275 - - 0 0 - 0.545 0.533 0.549 - - 0 - 0.00%
2005-01-24 0 3.250 3.150 3.300 - - 10,000 31,700 3.1700 0.545 0.528 0.554 - - 59,610 0.5318 0.00%
2005-01-21 0 3.250 3.200 3.300 3.250 3.300 10,000 32,700 3.2700 0.545 0.537 0.554 0.545 0.554 59,610 0.5486 -2.99%
2005-01-20 0 3.350 3.300 3.350 3.300 3.475 32,000 107,050 3.3453 0.562 0.554 0.562 0.554 0.583 190,752 0.5612 1.52%
2005-01-19 0 3.300 3.250 3.475 - - 0 0 - 0.554 0.545 0.583 - - 0 - 0.00%
2005-01-18 0 3.300 3.300 3.450 3.300 3.300 34,000 112,200 3.3000 0.554 0.554 0.579 0.554 0.554 202,674 0.5536 1.54%
2005-01-17 0 3.250 3.200 3.300 3.250 3.250 30,000 97,500 3.2500 0.545 0.537 0.554 0.545 0.545 178,830 0.5452 0.78%
2005-01-14 0 3.225 3.200 3.275 3.150 3.375 138,000 441,900 3.2022 0.541 0.537 0.549 0.528 0.566 822,616 0.5372 2.38%
2005-01-13 0 3.150 3.150 3.300 3.150 3.150 30,000 94,500 3.1500 0.528 0.528 0.554 0.528 0.528 178,830 0.5284 0.00%
2005-01-12 0 3.150 3.150 3.300 3.150 3.150 6,000 18,900 3.1500 0.528 0.528 0.554 0.528 0.528 35,766 0.5284 0.80%
2005-01-11 0 3.125 3.125 3.150 3.125 3.150 70,000 219,000 3.1286 0.524 0.524 0.528 0.524 0.528 417,269 0.5248 0.00%
2005-01-10 0 3.125 3.075 3.125 3.125 3.125 2,000 6,250 3.1250 0.524 0.516 0.524 0.524 0.524 11,922 0.5242 0.81%
2005-01-07 0 3.100 3.100 3.300 3.075 3.100 60,000 185,250 3.0875 0.520 0.520 0.554 0.516 0.520 357,659 0.5180 0.00%
2005-01-06 0 3.100 3.100 - - - 0 0 - 0.520 0.520 - - - 0 - 0.00%
2005-01-05 0 3.100 3.100 3.200 3.100 3.100 74,000 229,400 3.1000 0.520 0.520 0.537 0.520 0.520 441,113 0.5200 0.00%
2005-01-04 0 3.100 3.100 3.200 - - 0 0 - 0.520 0.520 0.537 - - 0 - 0.00%
2005-01-03 0 3.100 3.100 3.275 3.075 3.100 86,000 266,200 3.0953 0.520 0.520 0.549 0.516 0.520 512,645 0.5193 -2.36%
2004-12-31 0 3.175 3.075 3.300 - - 0 0 - 0.533 0.516 0.554 - - 0 - 0.00%
2004-12-30 0 3.175 3.100 3.300 3.175 3.200 16,000 50,950 3.1844 0.533 0.520 0.554 0.533 0.537 95,376 0.5342 -0.78%
2004-12-29 0 3.200 3.175 3.300 - - 0 0 - 0.537 0.533 0.554 - - 0 - 0.00%
2004-12-28 0 3.200 3.200 3.475 3.125 3.200 22,000 69,800 3.1727 0.537 0.537 0.583 0.524 0.537 131,142 0.5322 -3.03%
2004-12-24 0 3.300 3.250 3.300 3.200 3.300 6,000 19,400 3.2333 0.554 0.545 0.554 0.537 0.554 35,766 0.5424 -1.49%
2004-12-23 0 3.350 3.200 3.400 - - 0 0 - 0.562 0.537 0.570 - - 0 - 0.00%
2004-12-22 0 3.350 3.200 3.450 3.200 3.600 156,000 552,300 3.5404 0.562 0.537 0.579 0.537 0.604 929,914 0.5939 0.75%
2004-12-21 0 3.325 3.050 3.325 3.075 3.350 108,000 350,600 3.2463 0.558 0.512 0.558 0.516 0.562 643,787 0.5446 8.13%
2004-12-20 0 3.075 2.950 3.100 - - 4,000 12,300 3.0750 0.516 0.495 0.520 - - 23,844 0.5159 0.00%
2004-12-17 0 3.075 3.075 3.200 3.075 3.100 34,000 104,900 3.0853 0.516 0.516 0.537 0.516 0.520 202,674 0.5176 0.00%
2004-12-16 0 3.075 3.000 3.100 - - 0 0 - 0.516 0.503 0.520 - - 0 - 0.00%
2004-12-15 0 3.075 2.975 3.075 3.100 3.100 8,000 24,800 3.1000 0.516 0.499 0.516 0.520 0.520 47,688 0.5200 -0.81%
2004-12-14 0 3.100 3.100 3.200 3.100 3.125 10,000 31,150 3.1150 0.520 0.520 0.537 0.520 0.524 59,610 0.5226 0.00%
2004-12-13 0 3.100 3.075 3.125 3.100 3.100 12,000 37,200 3.1000 0.520 0.516 0.524 0.520 0.520 71,532 0.5200 -0.80%
2004-12-10 0 3.125 3.100 3.150 3.100 3.175 44,000 137,900 3.1341 0.524 0.520 0.528 0.520 0.533 262,283 0.5258 -2.34%
2004-12-09 0 3.200 3.075 3.275 3.050 3.200 44,000 135,750 3.0852 0.537 0.516 0.549 0.512 0.537 262,283 0.5176 0.79%
2004-12-08 0 3.175 3.100 3.175 3.175 3.250 86,000 275,450 3.2029 0.533 0.520 0.533 0.533 0.545 512,645 0.5373 -3.79%
2004-12-07 0 3.300 3.250 3.350 3.075 3.325 122,000 401,050 3.2873 0.554 0.545 0.562 0.516 0.558 727,241 0.5515 8.20%
2004-12-06 0 3.050 3.100 3.200 3.050 3.050 18,000 55,800 3.1000 0.512 0.520 0.537 0.512 0.512 107,298 0.5200 -6.15%
2004-12-03 0 3.250 3.250 3.325 3.250 3.300 58,000 190,750 3.2888 0.545 0.545 0.558 0.545 0.554 345,737 0.5517 -5.11%
2004-12-02 0 3.425 3.400 3.425 3.425 3.600 62,000 215,950 3.4831 0.575 0.570 0.575 0.575 0.604 369,581 0.5843 -3.52%
2004-12-01 0 3.550 3.500 3.550 3.550 3.600 44,000 156,500 3.5568 0.596 0.587 0.596 0.596 0.604 262,283 0.5967 0.71%
2004-11-30 0 3.550 3.550 3.600 3.550 3.650 116,000 414,150 3.5703 0.591 0.591 0.600 0.591 0.608 696,379 0.5947 -2.74%
2004-11-29 0 3.650 3.650 3.675 3.575 3.700 312,000 1,146,150 3.6736 0.608 0.608 0.612 0.596 0.616 1,873,019 0.6119 3.55%
2004-11-26 0 3.525 3.525 3.550 3.500 3.525 236,000 831,750 3.5244 0.587 0.587 0.591 0.583 0.587 1,416,771 0.5871 0.00%
2004-11-25 0 3.525 3.475 3.550 3.425 3.550 397,800 1,398,920 3.5166 0.587 0.579 0.591 0.571 0.591 2,388,099 0.5858 2.92%
2004-11-24 0 3.425 3.350 3.425 3.250 3.425 348,000 1,167,400 3.3546 0.571 0.558 0.571 0.541 0.571 2,089,136 0.5588 7.03%
2004-11-23 0 3.200 3.200 3.225 3.150 3.225 214,000 685,200 3.2019 0.533 0.533 0.537 0.525 0.537 1,284,699 0.5334 1.59%
2004-11-22 0 3.150 3.125 3.300 3.025 3.150 308,000 948,300 3.0789 0.525 0.521 0.550 0.504 0.525 1,849,006 0.5129 5.00%
2004-11-19 0 3.000 3.000 3.075 3.000 3.100 146,000 445,450 3.0510 0.500 0.500 0.512 0.500 0.516 876,477 0.5082 -0.83%
2004-11-18 0 3.025 3.025 3.125 2.900 3.150 362,000 1,090,900 3.0135 0.504 0.504 0.521 0.483 0.525 2,173,182 0.5020 -3.20%
2004-11-17 0 3.125 3.050 3.125 2.800 3.250 422,000 1,277,500 3.0273 0.521 0.508 0.521 0.466 0.541 2,533,378 0.5043 11.61%
2004-11-16 0 2.800 2.725 2.800 2.800 2.800 44,000 123,200 2.8000 0.466 0.454 0.466 0.466 0.466 264,144 0.4664 0.00%
2004-11-15 0 2.800 2.700 2.800 - - 0 0 - 0.466 0.450 0.466 - - 0 - 0.00%
2004-11-12 0 2.800 2.700 2.800 2.800 2.800 60,000 168,000 2.8000 0.466 0.450 0.466 0.466 0.466 360,196 0.4664 0.90%
2004-11-11 0 2.775 2.700 - - - 0 0 - 0.462 0.450 - - - 0 - 0.00%
2004-11-10 0 2.775 2.650 2.800 2.775 2.775 12,000 33,300 2.7750 0.462 0.441 0.466 0.462 0.462 72,039 0.4622 -0.89%
2004-11-09 0 2.800 2.650 2.800 - - 0 0 - 0.466 0.441 0.466 - - 0 - 0.00%
2004-11-08 0 2.800 2.675 2.800 - - 0 0 - 0.466 0.446 0.466 - - 0 - 0.00%
2004-11-05 0 2.800 2.750 2.825 2.800 2.800 86,000 240,800 2.8000 0.466 0.458 0.471 0.466 0.466 516,281 0.4664 0.00%
2004-11-04 0 2.800 2.750 2.800 2.800 2.800 102,000 285,600 2.8000 0.466 0.458 0.466 0.466 0.466 612,333 0.4664 0.00%
2004-11-03 0 2.800 2.750 2.825 2.800 2.800 40,000 112,000 2.8000 0.466 0.458 0.471 0.466 0.466 240,131 0.4664 0.00%
2004-11-02 0 2.800 2.800 2.825 2.800 2.875 180,000 508,800 2.8267 0.466 0.466 0.471 0.466 0.479 1,080,588 0.4709 0.00%
2004-11-01 0 2.800 2.775 2.825 2.800 2.800 50,000 140,000 2.8000 0.466 0.462 0.471 0.466 0.466 300,163 0.4664 0.00%
2004-10-29 0 2.800 2.800 2.825 2.800 2.800 98,000 274,400 2.8000 0.466 0.466 0.471 0.466 0.466 588,320 0.4664 -0.88%
2004-10-28 0 2.825 2.800 2.825 2.825 2.900 64,000 181,500 2.8359 0.471 0.466 0.471 0.471 0.483 384,209 0.4724 0.00%
2004-10-27 0 2.825 2.800 2.825 2.775 2.850 178,000 500,000 2.8090 0.471 0.466 0.471 0.462 0.475 1,068,581 0.4679 2.73%
2004-10-26 0 2.750 2.700 2.775 2.675 2.750 196,000 528,700 2.6974 0.458 0.450 0.462 0.446 0.458 1,176,640 0.4493 2.80%
2004-10-25 0 2.675 2.675 2.725 2.600 2.700 256,000 674,950 2.6365 0.446 0.446 0.454 0.433 0.450 1,536,836 0.4392 -1.83%
2004-10-21 0 2.725 2.675 2.750 2.675 2.750 192,000 524,100 2.7297 0.454 0.446 0.458 0.446 0.458 1,152,627 0.4547 -0.91%
2004-10-20 0 2.750 2.725 2.850 - - 0 0 - 0.458 0.454 0.475 - - 0 - 0.00%
2004-10-19 0 2.750 2.750 2.850 2.750 2.825 100,000 279,250 2.7925 0.458 0.458 0.475 0.458 0.471 600,327 0.4652 -1.79%
2004-10-18 0 2.800 2.700 2.825 2.800 2.850 196,000 552,600 2.8194 0.466 0.450 0.471 0.466 0.475 1,176,640 0.4696 3.70%
2004-10-15 0 2.700 2.675 2.775 - - 0 0 - 0.450 0.446 0.462 - - 0 - 0.00%
2004-10-14 0 2.700 2.625 2.775 2.700 2.800 22,000 60,400 2.7455 0.450 0.437 0.462 0.450 0.466 132,072 0.4573 -3.57%
2004-10-13 0 2.800 2.675 2.800 2.450 2.875 756,000 2,077,300 2.7478 0.466 0.446 0.466 0.408 0.479 4,538,468 0.4577 15.46%
2004-10-12 0 2.425 2.400 2.425 2.350 2.425 220,000 523,400 2.3791 0.404 0.400 0.404 0.391 0.404 1,320,718 0.3963 4.30%
2004-10-11 0 2.325 2.300 2.350 2.325 2.325 62,000 144,150 2.3250 0.387 0.383 0.391 0.387 0.387 372,202 0.3873 1.09%
2004-10-08 0 2.300 2.300 2.350 2.250 2.275 32,000 72,250 2.2578 0.383 0.383 0.391 0.375 0.379 192,104 0.3761 -2.13%
2004-10-07 0 2.350 2.350 2.450 2.200 2.350 396,000 903,100 2.2806 0.391 0.391 0.408 0.366 0.391 2,377,293 0.3799 5.62%
2004-10-06 0 2.225 2.225 2.250 2.150 2.250 416,000 915,050 2.1996 0.371 0.371 0.375 0.358 0.375 2,497,358 0.3664 5.95%
2004-10-05 0 2.100 2.100 2.125 2.075 2.100 184,000 385,900 2.0973 0.350 0.350 0.354 0.346 0.350 1,104,601 0.3494 1.20%
2004-10-04 0 2.075 2.050 2.100 2.075 2.075 344,000 713,800 2.0750 0.346 0.341 0.350 0.346 0.346 2,065,123 0.3456 0.00%
2004-09-30 0 2.075 2.075 2.100 2.050 2.050 18,000 36,900 2.0500 0.346 0.346 0.350 0.341 0.341 108,059 0.3415 1.22%
2004-09-28 0 2.050 2.050 2.075 - - 0 0 - 0.341 0.341 0.346 - - 0 - 1.23%
2004-09-27 0 2.025 2.025 2.075 2.025 2.025 100,000 202,500 2.0250 0.337 0.337 0.346 0.337 0.337 600,327 0.3373 0.00%
2004-09-24 0 2.025 2.025 2.075 2.000 2.000 34,000 68,000 2.0000 0.337 0.337 0.346 0.333 0.333 204,111 0.3332 0.00%
2004-09-23 0 2.025 2.025 2.050 2.000 2.025 130,000 262,250 2.0173 0.337 0.337 0.341 0.333 0.337 780,424 0.3360 -1.22%
2004-09-22 0 2.050 2.025 2.100 2.025 2.050 76,000 154,250 2.0296 0.341 0.337 0.350 0.337 0.341 456,248 0.3381 1.23%
2004-09-21 0 2.025 2.025 2.100 2.000 2.100 218,000 439,200 2.0147 0.337 0.337 0.350 0.333 0.350 1,308,712 0.3356 1.25%
2004-09-20 0 2.000 1.970 - - - 0 0 - 0.333 0.328 - - - 0 - 0.00%
2004-09-17 0 2.000 1.990 2.200 - - 0 0 - 0.333 0.331 0.366 - - 0 - 0.00%
2004-09-16 0 2.000 1.990 2.100 - - 0 0 - 0.333 0.331 0.350 - - 0 - 0.00%
2004-09-15 0 2.000 2.000 2.100 1.990 1.990 10,000 19,900 1.9900 0.333 0.333 0.350 0.331 0.331 60,033 0.3315 -4.76%
2004-09-14 0 2.100 1.990 2.100 - - 0 0 - 0.350 0.331 0.350 - - 0 - 0.00%
2004-09-13 0 2.100 1.990 2.100 - - 0 0 - 0.350 0.331 0.350 - - 0 - 0.00%
2004-09-10 0 2.100 2.025 2.100 1.970 2.100 108,000 215,530 1.9956 0.350 0.337 0.350 0.328 0.350 648,353 0.3324 6.06%
2004-09-09 0 1.980 1.980 2.000 - - 0 0 - 0.330 0.330 0.333 - - 0 - 0.00%
2004-09-08 0 1.980 1.980 2.000 - - 0 0 - 0.330 0.330 0.333 - - 0 - 0.00%
2004-09-07 0 1.980 1.970 2.025 - - 0 0 - 0.330 0.328 0.337 - - 0 - 0.00%
2004-09-06 0 1.980 1.970 2.025 - - 0 0 - 0.330 0.328 0.337 - - 0 - 0.00%
2004-09-03 0 1.980 1.980 2.025 - - 0 0 - 0.330 0.330 0.337 - - 0 - 0.51%
2004-09-02 0 1.970 1.970 2.025 1.970 1.970 30,000 59,100 1.9700 0.328 0.328 0.337 0.328 0.328 180,098 0.3282 -1.50%
2004-09-01 0 2.000 1.970 2.000 1.950 2.000 198,000 391,020 1.9748 0.333 0.328 0.333 0.325 0.333 1,188,646 0.3290 3.63%
2004-08-31 0 1.930 1.920 2.000 - - 0 0 - 0.321 0.320 0.333 - - 0 - 0.00%
2004-08-30 0 1.930 1.930 2.000 1.910 1.940 44,000 85,280 1.9382 0.321 0.321 0.333 0.318 0.323 264,144 0.3229 -1.53%
2004-08-27 0 1.960 1.940 2.025 1.960 2.000 156,000 307,500 1.9712 0.326 0.323 0.337 0.326 0.333 936,509 0.3283 -1.01%
2004-08-26 0 1.980 1.960 2.000 1.980 1.980 92,000 182,160 1.9800 0.330 0.326 0.333 0.330 0.330 552,300 0.3298 0.00%
2004-08-25 0 1.980 1.940 1.990 - - 0 0 - 0.330 0.323 0.331 - - 0 - 0.00%
2004-08-24 0 1.980 1.900 1.990 - - 0 0 - 0.330 0.316 0.331 - - 0 - 0.00%
2004-08-23 0 1.980 1.950 2.000 - - 0 0 - 0.330 0.325 0.333 - - 0 - 0.00%
2004-08-20 0 1.980 1.980 1.990 1.950 1.950 2,000 3,900 1.9500 0.330 0.330 0.331 0.325 0.325 12,007 0.3248 -0.50%
2004-08-19 0 1.990 1.930 1.990 - - 0 0 - 0.331 0.321 0.331 - - 0 - 0.00%
2004-08-18 0 1.990 1.890 1.990 1.900 1.990 20,000 39,400 1.9700 0.331 0.315 0.331 0.316 0.331 120,065 0.3282 1.02%
2004-08-17 0 1.970 1.940 1.990 - - 0 0 - 0.328 0.323 0.331 - - 0 - 0.00%
2004-08-16 0 1.970 1.870 2.000 1.950 1.970 16,000 31,320 1.9575 0.328 0.311 0.333 0.325 0.328 96,052 0.3261 0.00%
2004-08-13 0 1.970 1.920 2.100 1.970 1.970 26,000 51,220 1.9700 0.328 0.320 0.350 0.328 0.328 156,085 0.3282 0.00%
2004-08-12 0 1.970 1.940 2.050 - - 0 0 - 0.328 0.323 0.341 - - 0 - 0.00%
2004-08-11 0 1.970 1.920 1.970 1.960 1.970 54,000 105,880 1.9607 0.328 0.320 0.328 0.326 0.328 324,176 0.3266 0.00%
2004-08-10 0 1.970 1.930 2.050 1.950 1.970 162,000 317,540 1.9601 0.328 0.321 0.341 0.325 0.328 972,529 0.3265 -1.50%
2004-08-09 0 2.000 1.960 2.000 1.960 2.000 154,000 304,220 1.9755 0.333 0.326 0.333 0.326 0.333 924,503 0.3291 0.00%
2004-08-06 0 2.000 1.980 2.000 2.000 2.000 10,000 20,000 2.0000 0.333 0.330 0.333 0.333 0.333 60,033 0.3332 0.00%
2004-08-05 0 2.000 1.980 2.000 2.000 2.000 120,000 240,000 2.0000 0.333 0.330 0.333 0.333 0.333 720,392 0.3332 -2.44%
2004-08-04 0 2.050 2.000 2.050 1.980 2.075 62,000 124,450 2.0073 0.341 0.333 0.341 0.330 0.346 372,202 0.3344 -1.20%
2004-08-03 0 2.075 2.075 2.100 2.000 2.200 64,000 135,000 2.1094 0.346 0.346 0.350 0.333 0.366 384,209 0.3514 -3.49%
2004-08-02 0 2.150 2.150 2.200 2.100 2.250 596,000 1,296,050 2.1746 0.358 0.358 0.366 0.350 0.375 3,577,946 0.3622 4.88%
2004-07-30 0 2.050 2.050 2.075 1.930 2.050 1,036,000 2,051,960 1.9807 0.341 0.341 0.346 0.321 0.341 6,219,383 0.3299 6.22%
2004-07-29 0 1.930 1.850 1.930 - - 0 0 - 0.321 0.308 0.321 - - 0 - 0.00%
2004-07-28 0 1.930 1.880 1.930 1.850 1.930 34,000 63,620 1.8712 0.321 0.313 0.321 0.308 0.321 204,111 0.3117 1.21%
2004-07-27 0 1.970 1.950 2.000 1.950 2.000 96,000 189,100 1.9698 0.318 0.314 0.322 0.314 0.322 595,353 0.3176 1.03%
2004-07-26 0 1.950 1.930 2.200 1.890 1.950 66,000 126,600 1.9182 0.314 0.311 0.355 0.305 0.314 409,305 0.3093 5.98%
2004-07-23 0 1.840 1.840 1.850 1.840 1.850 90,000 166,300 1.8478 0.297 0.297 0.298 0.297 0.298 558,143 0.2980 -0.54%
2004-07-22 0 1.850 1.850 1.890 1.850 1.860 18,000 33,340 1.8522 0.298 0.298 0.305 0.298 0.300 111,629 0.2987 -1.60%
2004-07-21 0 1.880 1.840 1.880 1.840 1.880 30,000 55,300 1.8433 0.303 0.297 0.303 0.297 0.303 186,048 0.2972 2.73%
2004-07-20 0 1.830 1.830 1.850 1.820 1.820 20,000 36,400 1.8200 0.295 0.295 0.298 0.293 0.293 124,032 0.2935 0.00%
2004-07-19 0 1.830 1.830 1.890 - - 0 0 - 0.295 0.295 0.305 - - 0 - 0.00%
2004-07-16 0 1.830 1.790 1.910 - - 0 0 - 0.295 0.289 0.308 - - 0 - 0.00%
2004-07-15 0 1.830 1.830 1.880 1.800 1.800 20,000 36,000 1.8000 0.295 0.295 0.303 0.290 0.290 124,032 0.2902 0.00%
2004-07-14 0 1.830 1.830 1.890 1.830 1.830 36,000 65,880 1.8300 0.295 0.295 0.305 0.295 0.295 223,257 0.2951 0.00%
2004-07-13 0 1.830 1.820 1.830 1.830 1.830 72,000 131,760 1.8300 0.295 0.293 0.295 0.295 0.295 446,514 0.2951 -1.08%
2004-07-12 0 1.850 1.830 1.930 - - 0 0 - 0.298 0.295 0.311 - - 0 - 0.00%
2004-07-09 0 1.850 1.850 1.880 1.820 1.840 34,000 62,480 1.8376 0.298 0.298 0.303 0.293 0.297 210,854 0.2963 0.54%
2004-07-08 0 1.840 1.840 1.850 1.840 1.850 40,000 73,900 1.8475 0.297 0.297 0.298 0.297 0.298 248,064 0.2979 -2.13%
2004-07-07 0 1.880 1.880 1.910 1.880 1.890 80,000 150,900 1.8863 0.303 0.303 0.308 0.303 0.305 496,127 0.3042 -0.53%
2004-07-06 0 1.890 1.870 1.890 1.880 1.890 56,000 105,540 1.8846 0.305 0.302 0.305 0.303 0.305 347,289 0.3039 0.53%
2004-07-05 0 1.880 1.860 1.880 - - 0 0 - 0.303 0.300 0.303 - - 0 - 0.00%
2004-07-02 0 1.880 1.870 1.900 1.880 1.880 30,000 56,400 1.8800 0.303 0.302 0.306 0.303 0.303 186,048 0.3031 0.00%
2004-06-30 0 1.880 1.880 1.920 1.850 1.880 130,000 241,720 1.8594 0.303 0.303 0.310 0.298 0.303 806,207 0.2998 1.62%
2004-06-29 0 1.850 1.870 1.880 1.820 1.850 78,000 143,460 1.8392 0.298 0.302 0.303 0.293 0.298 483,724 0.2966 0.54%
2004-06-28 0 1.840 1.820 1.840 1.840 1.840 20,000 36,800 1.8400 0.297 0.293 0.297 0.297 0.297 124,032 0.2967 3.37%
2004-06-25 0 1.780 1.760 1.820 1.780 1.820 80,000 142,480 1.7810 0.287 0.284 0.293 0.287 0.293 496,127 0.2872 -1.11%
2004-06-24 0 1.800 1.800 1.820 1.800 1.800 10,000 18,000 1.8000 0.290 0.290 0.293 0.290 0.290 62,016 0.2902 -1.10%
2004-06-23 0 1.820 1.800 1.840 1.800 1.820 86,000 155,920 1.8130 0.293 0.290 0.297 0.290 0.293 533,337 0.2923 2.25%
2004-06-21 0 1.780 1.780 1.800 1.760 1.760 28,000 49,280 1.7600 0.287 0.287 0.290 0.284 0.284 173,645 0.2838 -1.11%
2004-06-18 0 1.800 1.750 1.800 1.740 1.800 254,000 445,480 1.7539 0.290 0.282 0.290 0.281 0.290 1,575,204 0.2828 3.45%
2004-06-17 0 1.740 1.700 1.740 1.740 1.770 440,000 771,340 1.7530 0.281 0.274 0.281 0.281 0.285 2,728,700 0.2827 2.35%
2004-06-16 0 1.700 1.700 1.740 - - 0 0 - 0.274 0.274 0.281 - - 0 - 0.00%
2004-06-15 0 1.700 - 1.740 - - 0 0 - 0.274 - 0.281 - - 0 - 0.00%
2004-06-14 0 1.700 1.700 1.720 1.700 1.700 180,000 306,000 1.7000 0.274 0.274 0.277 0.274 0.274 1,116,286 0.2741 0.59%
2004-06-11 0 1.690 1.680 1.760 1.690 1.690 120,000 202,800 1.6900 0.273 0.271 0.284 0.273 0.273 744,191 0.2725 0.60%
2004-06-10 0 1.680 1.680 1.690 1.650 1.660 166,000 274,560 1.6540 0.271 0.271 0.273 0.266 0.268 1,029,464 0.2667 0.00%
2004-06-09 0 1.680 1.680 1.690 1.540 1.540 2,000 3,080 1.5400 0.271 0.271 0.273 0.248 0.248 12,403 0.2483 -0.59%
2004-06-08 0 1.690 - 1.690 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
2004-06-07 0 1.690 1.690 1.700 - - 0 0 - 0.273 0.273 0.274 - - 0 - 2.42%
2004-06-04 0 1.650 1.460 1.650 - - 0 0 - 0.266 0.235 0.266 - - 0 - -2.94%
2004-06-03 0 1.700 - 1.700 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2004-06-02 0 1.700 1.600 1.700 - - 0 0 - 0.274 0.258 0.274 - - 0 - 0.00%
2004-06-01 0 1.700 1.600 1.700 1.720 1.720 20,000 34,400 1.7200 0.274 0.258 0.274 0.277 0.277 124,032 0.2773 0.00%
2004-05-31 0 1.700 - 1.700 1.680 1.700 216,000 367,160 1.6998 0.274 - 0.274 0.271 0.274 1,339,543 0.2741 0.00%
2004-05-28 0 1.700 1.700 1.720 1.700 1.700 416,000 707,200 1.7000 0.274 0.274 0.277 0.274 0.274 2,579,861 0.2741 0.00%
2004-05-27 0 1.700 1.700 1.760 1.700 1.700 220,000 374,000 1.7000 0.274 0.274 0.284 0.274 0.274 1,364,350 0.2741 1.19%
2004-05-25 0 1.680 1.450 1.700 - - 0 0 - 0.271 0.234 0.274 - - 0 - 0.00%
2004-05-24 0 1.680 - 1.680 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2004-05-21 0 1.680 1.600 1.680 - - 0 0 - 0.271 0.258 0.271 - - 0 - -0.59%
2004-05-20 0 1.690 1.500 1.690 - - 0 0 - 0.273 0.242 0.273 - - 0 - 0.00%
2004-05-19 0 1.690 1.360 1.690 - - 0 0 - 0.273 0.219 0.273 - - 0 - 0.00%
2004-05-18 0 1.690 1.350 1.690 - - 0 0 - 0.273 0.218 0.273 - - 0 - 0.00%
2004-05-17 0 1.690 1.400 1.690 - - 0 0 - 0.273 0.226 0.273 - - 0 - -0.59%
2004-05-14 0 1.700 1.400 1.700 1.700 1.700 60,000 102,000 1.7000 0.274 0.226 0.274 0.274 0.274 372,095 0.2741 0.00%
2004-05-13 0 1.700 - 1.700 1.700 1.700 50,000 85,000 1.7000 0.274 - 0.274 0.274 0.274 310,080 0.2741 0.59%
2004-05-12 0 1.690 1.690 1.700 1.680 1.680 30,000 50,400 1.6800 0.273 0.273 0.274 0.271 0.271 186,048 0.2709 -0.59%
2004-05-11 0 1.700 1.600 1.700 1.700 1.700 16,000 27,200 1.7000 0.274 0.258 0.274 0.274 0.274 99,225 0.2741 0.00%
2004-05-10 0 1.700 - 1.700 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2004-05-07 0 1.700 1.690 1.700 1.690 1.700 12,000 20,300 1.6917 0.274 0.273 0.274 0.273 0.274 74,419 0.2728 -1.73%
2004-05-06 0 1.730 - 1.730 - - 0 0 - 0.279 - 0.279 - - 0 - -0.57%
2004-05-05 0 1.740 1.700 1.740 - - 0 0 - 0.281 0.274 0.281 - - 0 - 0.00%
2004-05-04 0 1.740 - 1.740 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
2004-05-03 0 1.740 1.320 1.740 - - 0 0 - 0.281 0.213 0.281 - - 0 - 0.00%
2004-04-30 0 1.740 - 1.740 1.740 1.740 20,000 34,800 1.7400 0.281 - 0.281 0.281 0.281 124,032 0.2806 0.00%
2004-04-29 0 1.740 1.730 1.770 - - 0 0 - 0.281 0.279 0.285 - - 0 - 0.00%
2004-04-28 0 1.740 1.730 1.780 - - 0 0 - 0.281 0.279 0.287 - - 0 - 0.00%
2004-04-27 0 1.740 1.730 1.770 - - 0 0 - 0.281 0.279 0.285 - - 0 - 0.00%
2004-04-26 0 1.740 1.740 1.780 1.720 1.720 16,000 27,520 1.7200 0.281 0.281 0.287 0.277 0.277 99,225 0.2773 0.00%
2004-04-23 0 1.740 1.730 1.780 - - 0 0 - 0.281 0.279 0.287 - - 0 - 0.00%
2004-04-22 0 1.740 1.740 1.760 1.720 1.720 24,000 41,280 1.7200 0.281 0.281 0.284 0.277 0.277 148,838 0.2773 0.00%
2004-04-21 0 1.740 1.740 1.760 1.730 1.730 150,000 259,500 1.7300 0.281 0.281 0.284 0.279 0.279 930,239 0.2790 0.00%
2004-04-20 0 1.740 1.740 1.780 1.720 1.720 30,000 51,600 1.7200 0.281 0.281 0.287 0.277 0.277 186,048 0.2773 -0.57%
2004-04-19 0 1.750 1.750 1.780 1.750 1.750 10,000 17,500 1.7500 0.282 0.282 0.287 0.282 0.282 62,016 0.2822 0.00%
2004-04-16 0 1.750 1.750 1.800 1.750 1.760 70,000 122,800 1.7543 0.282 0.282 0.290 0.282 0.284 434,111 0.2829 -0.57%
2004-04-15 0 1.760 1.750 1.800 - - 0 0 - 0.284 0.282 0.290 - - 0 - 0.00%
2004-04-14 0 1.760 1.720 1.800 - - 40,000 69,200 1.7300 0.284 0.277 0.290 - - 248,064 0.2790 0.00%
2004-04-13 0 1.760 1.740 1.820 - - 0 0 - 0.284 0.281 0.293 - - 0 - 0.00%
2004-04-08 0 1.760 1.760 1.820 - - 0 0 - 0.284 0.284 0.293 - - 0 - 0.57%
2004-04-07 0 1.750 1.740 1.790 1.740 1.750 158,000 276,480 1.7499 0.282 0.281 0.289 0.281 0.282 979,851 0.2822 -2.78%
2004-04-06 0 1.800 1.780 1.800 1.800 1.800 2,000 3,600 1.8000 0.290 0.287 0.290 0.290 0.290 12,403 0.2902 2.86%
2004-04-02 0 1.750 - 1.750 1.750 1.750 28,000 49,000 1.7500 0.282 - 0.282 0.282 0.282 173,645 0.2822 0.57%
2004-04-01 0 1.740 1.740 1.750 1.730 1.750 38,000 65,900 1.7342 0.281 0.281 0.282 0.279 0.282 235,660 0.2796 -0.57%
2004-03-31 0 1.750 1.740 1.750 1.720 1.750 200,000 345,500 1.7275 0.282 0.281 0.282 0.277 0.282 1,240,318 0.2786 1.16%
2004-03-30 0 1.730 1.730 1.800 1.720 1.720 6,000 10,320 1.7200 0.279 0.279 0.290 0.277 0.277 37,210 0.2773 0.58%
2004-03-29 0 1.720 1.700 - - - 0 0 - 0.277 0.274 - - - 0 - 0.00%
2004-03-26 0 1.720 1.700 1.750 - - 0 0 - 0.277 0.274 0.282 - - 0 - 0.00%
2004-03-25 0 1.720 1.710 1.750 - - 0 0 - 0.277 0.276 0.282 - - 0 - 0.00%
2004-03-24 0 1.720 1.700 1.750 - - 0 0 - 0.277 0.274 0.282 - - 0 - 0.00%
2004-03-23 0 1.720 1.700 1.750 1.720 1.720 10,000 17,200 1.7200 0.277 0.274 0.282 0.277 0.277 62,016 0.2773 -3.37%
2004-03-22 0 1.780 - 1.800 - - 0 0 - 0.287 - 0.290 - - 0 - 0.00%
2004-03-19 0 1.780 1.700 1.840 - - 0 0 - 0.287 0.274 0.297 - - 0 - 0.00%
2004-03-18 0 1.780 1.700 1.840 - - 0 0 - 0.287 0.274 0.297 - - 0 - 0.00%
2004-03-17 0 1.780 1.780 1.820 - - 1 2 2.0000 0.287 0.287 0.293 - - 6 0.3225 0.56%
2004-03-16 0 1.770 1.700 1.770 - - 0 0 - 0.285 0.274 0.285 - - 0 - -1.12%
2004-03-15 0 1.790 1.790 1.800 1.750 1.750 20,000 35,000 1.7500 0.289 0.289 0.290 0.282 0.282 124,032 0.2822 2.29%
2004-03-12 0 1.750 1.690 1.750 1.680 1.750 30,000 51,100 1.7033 0.282 0.273 0.282 0.271 0.282 186,048 0.2747 -2.78%
2004-03-11 0 1.800 1.730 1.800 1.800 1.800 50,000 90,000 1.8000 0.290 0.279 0.290 0.290 0.290 310,080 0.2902 0.00%
2004-03-10 0 1.800 1.800 1.830 1.800 1.800 50,000 90,000 1.8000 0.290 0.290 0.295 0.290 0.290 310,080 0.2902 0.00%
2004-03-09 0 1.800 1.800 1.850 1.800 1.800 20,000 36,000 1.8000 0.290 0.290 0.298 0.290 0.290 124,032 0.2902 0.00%
2004-03-08 0 1.800 1.800 1.840 1.800 1.800 78,000 140,400 1.8000 0.290 0.290 0.297 0.290 0.290 483,724 0.2902 0.00%
2004-03-05 0 1.800 1.800 1.840 1.790 1.800 110,000 197,400 1.7945 0.290 0.290 0.297 0.289 0.290 682,175 0.2894 0.00%
2004-03-04 0 1.800 1.800 1.830 1.800 1.800 110,000 198,000 1.8000 0.290 0.290 0.295 0.290 0.290 682,175 0.2902 0.00%
2004-03-03 0 1.800 1.800 1.850 1.800 1.800 390,540 702,940 1.7999 0.290 0.290 0.298 0.290 0.290 2,421,969 0.2902 0.00%
2004-03-02 0 1.800 - 1.840 1.800 1.800 50,000 90,000 1.8000 0.290 - 0.297 0.290 0.290 310,080 0.2902 -2.70%
2004-03-01 0 1.850 1.770 1.880 - - 0 0 - 0.298 0.285 0.303 - - 0 - 0.00%
2004-02-27 0 1.850 1.790 1.880 - - 0 0 - 0.298 0.289 0.303 - - 0 - 0.00%
2004-02-26 0 1.850 1.830 1.880 1.800 1.850 280,000 516,000 1.8429 0.298 0.295 0.303 0.290 0.298 1,736,445 0.2972 0.00%
2004-02-25 0 1.850 1.820 1.880 1.850 1.850 50,000 92,500 1.8500 0.298 0.293 0.303 0.298 0.298 310,080 0.2983 -1.60%
2004-02-24 0 1.880 1.830 1.880 1.880 1.880 22,000 41,360 1.8800 0.303 0.295 0.303 0.303 0.303 136,435 0.3031 1.62%
2004-02-23 0 1.850 1.830 1.850 1.800 1.850 134,000 244,700 1.8261 0.298 0.295 0.298 0.290 0.298 831,013 0.2945 1.65%
2004-02-20 0 1.820 1.780 1.850 - - 0 0 - 0.293 0.287 0.298 - - 0 - 0.00%
2004-02-19 0 1.820 1.800 1.830 1.820 1.820 112,000 203,840 1.8200 0.293 0.290 0.295 0.293 0.293 694,578 0.2935 0.00%
2004-02-18 0 1.820 1.820 1.830 1.820 1.820 90,000 163,800 1.8200 0.293 0.293 0.295 0.293 0.293 558,143 0.2935 1.11%
2004-02-17 0 1.800 1.800 1.820 1.800 1.820 104,000 187,800 1.8058 0.290 0.290 0.293 0.290 0.293 644,965 0.2912 0.00%
2004-02-16 0 1.800 1.790 1.800 1.800 1.810 140,000 252,300 1.8021 0.290 0.289 0.290 0.290 0.292 868,223 0.2906 0.00%
2004-02-13 0 1.800 1.800 1.820 1.800 1.830 52,000 94,440 1.8162 0.290 0.290 0.293 0.290 0.295 322,483 0.2929 0.00%
2004-02-12 0 1.800 1.800 1.830 1.770 1.820 120,000 215,900 1.7992 0.290 0.290 0.295 0.285 0.293 744,191 0.2901 2.27%
2004-02-11 0 1.760 1.680 1.770 1.760 1.760 108,000 190,080 1.7600 0.284 0.271 0.285 0.284 0.284 669,772 0.2838 0.00%
2004-02-10 0 1.760 1.680 1.770 1.760 1.760 60,000 105,600 1.7600 0.284 0.271 0.285 0.284 0.284 372,095 0.2838 0.57%
2004-02-09 0 1.750 1.750 1.780 - - 0 0 - 0.282 0.282 0.287 - - 0 - 1.74%
2004-02-06 0 1.720 1.700 1.730 1.700 1.720 50,000 85,600 1.7120 0.277 0.274 0.279 0.274 0.277 310,080 0.2761 1.18%
2004-02-05 0 1.700 1.680 1.720 1.700 1.700 50,000 85,000 1.7000 0.274 0.271 0.277 0.274 0.274 310,080 0.2741 -1.16%
2004-02-04 0 1.720 1.650 - 1.700 1.720 50,000 85,200 1.7040 0.277 0.266 - 0.274 0.277 310,080 0.2748 1.18%
2004-02-03 0 1.700 1.600 1.700 1.700 1.700 50,000 85,000 1.7000 0.274 0.258 0.274 0.274 0.274 310,080 0.2741 -2.30%
2004-02-02 0 1.740 - 1.740 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
2004-01-30 0 1.740 1.680 1.780 - - 0 0 - 0.281 0.271 0.287 - - 0 - 0.00%
2004-01-29 0 1.740 1.740 1.810 1.680 1.700 20,000 33,720 1.6860 0.281 0.281 0.292 0.271 0.274 124,032 0.2719 0.58%
2004-01-28 0 1.730 1.730 1.790 1.730 1.760 222,000 385,680 1.7373 0.279 0.279 0.289 0.279 0.284 1,376,753 0.2801 -1.70%
2004-01-27 0 1.760 1.760 1.780 1.760 1.780 210,000 371,960 1.7712 0.284 0.284 0.287 0.284 0.287 1,302,334 0.2856 -1.12%
2004-01-26 0 1.780 1.760 1.790 1.700 1.790 336,394 593,142 1.7632 0.287 0.284 0.289 0.274 0.289 2,086,178 0.2843 4.71%
2004-01-21 0 1.700 1.700 1.730 1.700 1.730 162,000 276,800 1.7086 0.274 0.274 0.279 0.274 0.279 1,004,658 0.2755 -0.58%
2004-01-20 0 1.710 1.700 1.740 1.710 1.740 332,000 570,440 1.7182 0.276 0.274 0.281 0.276 0.281 2,058,928 0.2771 3.64%
2004-01-19 0 1.650 1.640 1.680 1.620 1.650 136,000 223,680 1.6447 0.266 0.264 0.271 0.261 0.266 843,416 0.2652 2.48%
2004-01-16 0 1.610 1.580 - 1.580 1.610 74,000 119,080 1.6092 0.260 0.255 - 0.255 0.260 458,918 0.2595 0.62%
2004-01-15 0 1.600 1.600 1.620 1.570 1.600 116,000 185,440 1.5986 0.258 0.258 0.261 0.253 0.258 719,384 0.2578 0.00%
2004-01-14 0 1.600 1.570 1.600 - - 0 0 - 0.258 0.253 0.258 - - 0 - 0.00%
2004-01-13 0 1.600 1.560 1.600 1.600 1.600 20,000 32,000 1.6000 0.258 0.252 0.258 0.258 0.258 124,032 0.2580 0.00%
2004-01-12 0 1.600 1.600 1.640 1.560 1.570 192,000 300,260 1.5639 0.258 0.258 0.264 0.252 0.253 1,190,705 0.2522 0.00%
2004-01-09 0 1.600 1.580 1.620 - - 0 0 - 0.258 0.255 0.261 - - 0 - 0.00%
2004-01-08 0 1.600 1.590 1.680 1.600 1.600 20,000 32,000 1.6000 0.258 0.256 0.271 0.258 0.258 124,032 0.2580 0.00%
2004-01-07 0 1.600 1.600 1.630 1.590 1.590 60,000 95,400 1.5900 0.258 0.258 0.263 0.256 0.256 372,095 0.2564 0.00%
2004-01-06 0 1.600 1.580 1.600 1.550 1.600 230,000 364,900 1.5865 0.258 0.255 0.258 0.250 0.258 1,426,366 0.2558 0.00%
2004-01-05 0 1.600 1.580 - 1.580 1.600 114,000 182,120 1.5975 0.258 0.255 - 0.255 0.258 706,981 0.2576 1.27%
2004-01-02 0 1.580 1.560 1.590 1.580 1.610 30,000 47,700 1.5900 0.255 0.252 0.256 0.255 0.260 186,048 0.2564 -1.25%
2003-12-31 0 1.600 1.580 1.610 1.560 1.600 32,000 50,800 1.5875 0.258 0.255 0.260 0.252 0.258 198,451 0.2560 2.56%
2003-12-30 0 1.560 1.550 1.560 1.560 1.580 70,000 109,840 1.5691 0.252 0.250 0.252 0.252 0.255 434,111 0.2530 -1.27%
2003-12-29 0 1.580 1.580 1.600 1.550 1.560 100,000 155,780 1.5578 0.255 0.255 0.258 0.250 0.252 620,159 0.2512 -1.86%
2003-12-24 0 1.610 1.610 1.620 - - 0 0 - 0.260 0.260 0.261 - - 0 - 1.90%
2003-12-23 0 1.580 1.580 1.600 1.550 1.580 26,000 40,600 1.5615 0.255 0.255 0.258 0.250 0.255 161,241 0.2518 2.60%
2003-12-22 0 1.540 1.520 - - - 0 0 - 0.248 0.245 - - - 0 - 0.00%
2003-12-19 0 1.540 1.530 1.580 1.500 1.550 220,056 336,925 1.5311 0.248 0.247 0.255 0.242 0.250 1,364,697 0.2469 -1.28%
2003-12-18 0 1.560 1.560 1.570 1.520 1.540 116,000 177,240 1.5279 0.252 0.252 0.253 0.245 0.248 719,384 0.2464 0.00%
2003-12-17 0 1.560 1.480 1.560 1.460 1.560 178,000 269,900 1.5163 0.252 0.239 0.252 0.235 0.252 1,103,883 0.2445 -1.27%
2003-12-16 0 1.580 - 1.580 1.580 1.580 26,000 41,080 1.5800 0.255 - 0.255 0.255 0.255 161,241 0.2548 -1.86%
2003-12-15 0 1.610 - 1.610 1.620 1.640 76,000 123,520 1.6253 0.260 - 0.260 0.261 0.264 471,321 0.2621 -0.62%
2003-12-12 0 1.620 - 1.650 1.620 1.650 54,000 88,080 1.6311 0.261 - 0.266 0.261 0.266 334,886 0.2630 -1.82%
2003-12-11 0 1.650 1.650 1.680 1.630 1.630 40,000 65,200 1.6300 0.266 0.266 0.271 0.263 0.263 248,064 0.2628 0.00%
2003-12-10 0 1.650 1.640 1.680 1.630 1.650 50,000 82,300 1.6460 0.266 0.264 0.271 0.263 0.266 310,080 0.2654 1.23%
2003-12-09 0 1.630 1.630 1.760 1.620 1.650 507,715 825,790 1.6265 0.263 0.263 0.284 0.261 0.266 3,148,640 0.2623 0.62%
2003-12-08 0 1.620 1.630 1.640 1.610 1.680 247,295 403,726 1.6326 0.261 0.263 0.264 0.260 0.271 1,533,622 0.2632 0.00%
2003-12-05 0 1.620 1.620 1.650 1.600 1.650 52,000 83,980 1.6150 0.261 0.261 0.266 0.258 0.266 322,483 0.2604 -1.82%
2003-12-04 0 1.650 1.650 1.710 1.650 1.680 40,000 66,900 1.6725 0.266 0.266 0.276 0.266 0.271 248,064 0.2697 -3.23%
2003-12-03 0 1.705 1.640 1.710 - - 0 0 - 0.275 0.264 0.276 - - 0 - 0.00%
2003-12-02 0 1.720 1.680 1.730 1.690 1.720 522,000 888,300 1.7017 0.275 0.269 0.277 0.270 0.275 3,265,710 0.2720 4.24%
2003-12-01 0 1.650 1.650 1.660 1.630 1.660 260,000 427,620 1.6447 0.264 0.264 0.265 0.261 0.265 1,626,599 0.2629 1.85%
2003-11-28 0 1.620 1.580 1.630 1.620 1.630 124,000 201,080 1.6216 0.259 0.253 0.261 0.259 0.261 775,763 0.2592 0.00%
2003-11-27 0 1.620 1.580 1.650 1.620 1.620 20,000 32,400 1.6200 0.259 0.253 0.264 0.259 0.259 125,123 0.2589 0.00%
2003-11-26 0 1.620 1.580 1.620 1.580 1.620 14,000 22,520 1.6086 0.259 0.253 0.259 0.253 0.259 87,586 0.2571 -1.82%
2003-11-25 0 1.650 1.610 1.680 1.600 1.650 44,000 70,500 1.6023 0.264 0.257 0.269 0.256 0.264 275,271 0.2561 3.12%
2003-11-24 0 1.600 1.570 1.670 1.550 1.600 394,000 626,540 1.5902 0.256 0.251 0.267 0.248 0.256 2,464,923 0.2542 0.63%
2003-11-21 0 1.590 1.590 1.610 1.560 1.590 194,000 305,540 1.5749 0.254 0.254 0.257 0.249 0.254 1,213,693 0.2517 -0.62%
2003-11-20 0 1.600 1.550 1.600 1.550 1.650 2,544,000 4,079,920 1.6037 0.256 0.248 0.256 0.248 0.264 15,915,644 0.2563 6.67%
2003-11-19 0 1.500 1.500 1.530 1.480 1.510 88,000 132,640 1.5073 0.240 0.240 0.245 0.237 0.241 550,541 0.2409 1.35%
2003-11-18 0 1.480 1.400 1.480 1.350 1.480 110,000 157,600 1.4327 0.237 0.224 0.237 0.216 0.237 688,176 0.2290 7.25%
2003-11-17 0 1.380 1.330 - - - 0 0 - 0.221 0.213 - - - 0 - 0.00%
2003-11-14 0 1.380 1.330 1.460 - - 0 0 - 0.221 0.213 0.233 - - 0 - 0.00%
2003-11-13 0 1.380 1.330 1.420 - - 0 0 - 0.221 0.213 0.227 - - 0 - 0.00%
2003-11-12 0 1.380 1.320 1.450 - - 0 0 - 0.221 0.211 0.232 - - 0 - 0.00%
2003-11-11 0 1.380 1.380 1.600 1.350 1.380 40,000 54,700 1.3675 0.221 0.221 0.256 0.216 0.221 250,246 0.2186 0.00%
2003-11-10 0 1.380 1.380 1.700 1.350 1.350 10,000 13,500 1.3500 0.221 0.221 0.272 0.216 0.216 62,561 0.2158 2.22%
2003-11-07 0 1.350 1.320 1.450 1.350 1.350 20,000 27,000 1.3500 0.216 0.211 0.232 0.216 0.216 125,123 0.2158 -6.90%
2003-11-06 0 1.450 - 1.450 - - 0 0 - 0.232 - 0.232 - - 0 - -0.68%
2003-11-05 0 1.460 1.460 1.690 1.440 1.440 6,000 8,640 1.4400 0.233 0.233 0.270 0.230 0.230 37,537 0.2302 0.00%
2003-11-04 0 1.460 1.440 1.500 1.440 1.470 320,000 466,000 1.4563 0.233 0.230 0.240 0.230 0.235 2,001,968 0.2328 0.69%
2003-11-03 0 1.450 1.460 1.490 1.420 1.450 160,000 230,700 1.4419 0.232 0.233 0.238 0.227 0.232 1,000,984 0.2305 2.11%
2003-10-31 0 1.420 1.420 1.430 1.400 1.410 30,000 42,100 1.4033 0.227 0.227 0.229 0.224 0.225 187,684 0.2243 0.00%
2003-10-30 0 1.420 1.420 1.500 1.420 1.420 6,000 8,520 1.4200 0.227 0.227 0.240 0.227 0.227 37,537 0.2270 -1.39%
2003-10-29 0 1.440 1.350 1.500 - - 0 0 - 0.230 0.216 0.240 - - 0 - 0.00%
2003-10-28 0 1.440 1.350 1.490 - - 0 0 - 0.230 0.216 0.238 - - 0 - 0.00%
2003-10-27 0 1.440 1.320 1.440 1.440 1.440 20,000 28,800 1.4400 0.230 0.211 0.230 0.230 0.230 125,123 0.2302 2.86%
2003-10-24 0 1.400 1.380 1.700 - - 0 0 - 0.224 0.221 0.272 - - 0 - 0.00%
2003-10-23 0 1.400 1.380 1.700 - - 0 0 - 0.224 0.221 0.272 - - 0 - 0.00%
2003-10-22 0 1.400 1.390 1.440 1.390 1.400 220,000 307,800 1.3991 0.224 0.222 0.230 0.222 0.224 1,376,353 0.2236 -3.45%
2003-10-21 0 1.450 1.400 1.450 1.450 1.460 60,000 87,200 1.4533 0.232 0.224 0.232 0.232 0.233 375,369 0.2323 0.69%
2003-10-20 0 1.440 1.380 1.530 - - 0 0 - 0.230 0.221 0.245 - - 0 - 0.00%
2003-10-17 0 1.440 1.430 1.500 1.440 1.460 180,000 260,280 1.4460 0.230 0.229 0.240 0.230 0.233 1,126,107 0.2311 0.00%
2003-10-16 0 1.440 1.380 1.390 1.390 1.480 162,000 235,500 1.4537 0.230 0.221 0.222 0.222 0.237 1,013,496 0.2324 -4.00%
2003-10-15 0 1.500 1.500 1.680 1.500 1.500 50,000 75,000 1.5000 0.240 0.240 0.269 0.240 0.240 312,807 0.2398 -6.25%
2003-10-14 0 1.600 1.520 1.700 - - 0 0 - 0.256 0.243 0.272 - - 0 - 0.00%
2003-10-13 0 1.600 1.520 1.600 - - 0 0 - 0.256 0.243 0.256 - - 0 - 0.00%
2003-10-10 0 1.600 1.520 1.700 - - 0 0 - 0.256 0.243 0.272 - - 0 - 0.00%
2003-10-09 0 1.600 1.580 1.600 1.580 1.600 160,000 253,200 1.5825 0.256 0.253 0.256 0.253 0.256 1,000,984 0.2530 1.27%
2003-10-08 0 1.580 1.580 1.600 1.580 1.580 50,000 79,000 1.5800 0.253 0.253 0.256 0.253 0.253 312,807 0.2526 0.00%
2003-10-07 0 1.580 1.580 1.610 1.580 1.580 192,000 303,360 1.5800 0.253 0.253 0.257 0.253 0.253 1,201,181 0.2526 0.00%
2003-10-06 0 1.580 1.580 1.590 1.580 1.600 162,000 256,360 1.5825 0.253 0.253 0.254 0.253 0.256 1,013,496 0.2529 0.00%
2003-10-03 0 1.580 1.580 1.600 1.580 1.580 20,000 31,600 1.5800 0.253 0.253 0.256 0.253 0.253 125,123 0.2526 0.00%
2003-10-02 0 1.580 1.580 1.620 1.570 1.580 106,000 167,440 1.5796 0.253 0.253 0.259 0.251 0.253 663,152 0.2525 3.27%
2003-09-30 0 1.530 1.520 1.550 1.520 1.530 78,000 118,840 1.5236 0.245 0.243 0.248 0.243 0.245 487,980 0.2435 1.32%
2003-09-29 0 1.510 1.510 1.550 1.500 1.500 108,000 162,000 1.5000 0.241 0.241 0.248 0.240 0.240 675,664 0.2398 0.00%
2003-09-26 0 1.510 1.510 1.520 1.500 1.530 340,000 512,440 1.5072 0.241 0.241 0.243 0.240 0.245 2,127,091 0.2409 0.00%
2003-09-25 0 1.510 1.510 1.530 1.500 1.540 140,000 211,200 1.5086 0.241 0.241 0.245 0.240 0.246 875,861 0.2411 -1.95%
2003-09-24 0 1.540 1.540 1.550 1.520 1.530 90,000 137,000 1.5222 0.246 0.246 0.248 0.243 0.245 563,053 0.2433 2.67%
2003-09-23 0 1.500 1.460 1.510 1.500 1.500 324,000 486,000 1.5000 0.240 0.233 0.241 0.240 0.240 2,026,992 0.2398 0.00%
2003-09-22 0 1.500 1.420 1.500 1.460 1.550 60,000 89,680 1.4947 0.240 0.227 0.240 0.233 0.248 375,369 0.2389 -1.96%
2003-09-19 0 1.530 1.530 1.540 1.460 1.580 162,000 241,220 1.4890 0.245 0.245 0.246 0.233 0.253 1,013,496 0.2380 -3.16%
2003-09-18 0 1.580 1.530 1.600 1.580 1.580 10,000 15,800 1.5800 0.253 0.245 0.256 0.253 0.253 62,561 0.2526 -4.24%
2003-09-17 0 1.650 1.610 1.650 1.650 1.700 110,000 183,000 1.6636 0.264 0.257 0.264 0.264 0.272 688,176 0.2659 -2.94%
2003-09-16 0 1.700 - 1.700 - - 0 0 - 0.272 - 0.272 - - 0 - 0.00%
2003-09-15 0 1.700 1.650 1.700 1.650 1.750 380,000 644,480 1.6960 0.272 0.264 0.272 0.264 0.280 2,377,337 0.2711 0.00%
2003-09-11 0 1.700 1.640 1.700 1.650 1.700 324,000 538,960 1.6635 0.272 0.262 0.272 0.264 0.272 2,026,992 0.2659 3.03%
2003-09-10 0 1.650 1.580 1.650 1.650 1.650 10,000 16,500 1.6500 0.264 0.253 0.264 0.264 0.264 62,561 0.2637 -2.94%
2003-09-09 0 1.700 1.610 1.700 1.700 1.720 184,000 313,840 1.7057 0.272 0.257 0.272 0.272 0.275 1,151,132 0.2726 -0.58%
2003-09-08 0 1.710 1.710 1.750 1.650 1.740 592,000 1,012,800 1.7108 0.273 0.273 0.280 0.264 0.278 3,703,641 0.2735 3.64%
2003-09-05 0 1.650 1.650 1.690 1.630 1.690 380,000 629,460 1.6565 0.264 0.264 0.270 0.261 0.270 2,377,337 0.2648 -6.78%
2003-09-04 0 1.770 1.700 1.800 1.680 1.770 230,000 396,480 1.7238 0.283 0.272 0.288 0.269 0.283 1,438,914 0.2755 -5.85%
2003-09-03 0 1.880 1.850 1.880 1.760 1.920 1,636,000 3,061,440 1.8713 0.301 0.296 0.301 0.281 0.307 10,235,061 0.2991 -1.57%
2003-09-02 0 1.910 1.850 1.910 1.700 1.910 1,100,000 1,967,700 1.7888 0.305 0.296 0.305 0.272 0.305 6,881,764 0.2859 12.35%
2003-09-01 0 1.700 1.670 1.700 1.490 1.730 1,648,000 2,656,640 1.6120 0.272 0.267 0.272 0.238 0.277 10,310,134 0.2577 17.24%
2003-08-29 0 1.450 1.430 1.490 1.360 1.450 682,000 958,740 1.4058 0.232 0.229 0.238 0.217 0.232 4,266,694 0.2247 8.21%
2003-08-28 0 1.340 1.340 1.360 1.300 1.340 310,000 407,500 1.3145 0.214 0.214 0.217 0.208 0.214 1,939,406 0.2101 0.75%
2003-08-27 0 1.330 1.330 1.370 1.330 1.330 110,000 146,300 1.3300 0.213 0.213 0.219 0.213 0.213 688,176 0.2126 -2.21%
2003-08-26 0 1.360 1.340 1.360 1.350 1.360 42,000 56,920 1.3552 0.217 0.214 0.217 0.216 0.217 262,758 0.2166 0.00%
2003-08-25 0 1.360 1.330 1.360 1.330 1.360 196,000 262,860 1.3411 0.217 0.213 0.217 0.213 0.217 1,226,205 0.2144 0.74%
2003-08-22 0 1.350 1.350 1.390 1.330 1.350 190,000 253,480 1.3341 0.216 0.216 0.222 0.213 0.216 1,188,668 0.2132 -0.74%
2003-08-21 0 1.360 1.330 1.360 1.360 1.360 50,000 68,000 1.3600 0.217 0.213 0.217 0.217 0.217 312,807 0.2174 2.26%
2003-08-20 0 1.330 1.330 1.350 1.330 1.340 90,000 120,400 1.3378 0.213 0.213 0.216 0.213 0.214 563,053 0.2138 -2.92%
2003-08-19 0 1.370 1.350 1.370 1.350 1.380 178,000 243,860 1.3700 0.219 0.216 0.219 0.216 0.221 1,113,595 0.2190 1.48%
2003-08-18 0 1.350 1.340 1.410 1.350 1.380 360,000 489,900 1.3608 0.216 0.214 0.225 0.216 0.221 2,252,214 0.2175 0.75%
2003-08-15 0 1.340 1.340 1.370 1.320 1.340 702,000 931,660 1.3272 0.214 0.214 0.219 0.211 0.214 4,391,817 0.2121 0.00%
2003-08-14 0 1.340 1.330 1.340 1.330 1.350 224,000 300,320 1.3407 0.214 0.213 0.214 0.213 0.216 1,401,377 0.2143 0.75%
2003-08-13 0 1.330 1.330 1.350 1.330 1.340 510,000 678,500 1.3304 0.213 0.213 0.216 0.213 0.214 3,190,636 0.2127 1.53%
2003-08-12 0 1.310 1.310 1.320 1.300 1.350 430,000 567,300 1.3193 0.209 0.209 0.211 0.208 0.216 2,690,144 0.2109 0.00%
2003-08-11 0 1.310 1.310 1.330 1.200 1.330 1,218,000 1,570,800 1.2897 0.209 0.209 0.213 0.192 0.213 7,619,990 0.2061 12.93%
2003-08-08 0 1.160 1.160 1.180 1.160 1.180 146,000 169,760 1.1627 0.185 0.185 0.189 0.185 0.189 913,398 0.1859 2.65%
2003-08-07 0 1.130 1.150 1.200 1.080 1.150 200,000 222,000 1.1100 0.181 0.184 0.192 0.173 0.184 1,251,230 0.1774 -1.74%
2003-08-06 0 1.150 1.150 1.210 1.150 1.210 150,000 174,500 1.1633 0.184 0.184 0.193 0.184 0.193 938,422 0.1860 -5.74%
2003-08-05 0 1.220 1.220 1.290 1.200 1.220 960,000 1,165,200 1.2138 0.195 0.195 0.206 0.192 0.195 6,005,904 0.1940 -5.43%
2003-08-04 0 1.290 1.270 1.290 1.290 1.290 60,000 77,400 1.2900 0.206 0.203 0.206 0.206 0.206 375,369 0.2062 -0.77%
2003-08-01 0 1.300 1.300 1.320 1.250 1.310 276,000 355,600 1.2884 0.208 0.208 0.211 0.200 0.209 1,726,697 0.2059 3.17%
2003-07-31 0 1.260 1.260 1.270 1.240 1.280 178,000 223,940 1.2581 0.201 0.201 0.203 0.198 0.205 1,113,595 0.2011 0.00%
2003-07-30 0 1.260 1.240 1.260 1.250 1.310 268,000 341,500 1.2743 0.201 0.198 0.201 0.200 0.209 1,676,648 0.2037 -2.85%
2003-07-29 0 1.340 1.330 1.340 1.300 1.340 740,000 975,000 1.3176 0.207 0.206 0.207 0.201 0.207 4,783,036 0.2038 1.52%
2003-07-28 0 1.320 1.310 1.320 1.240 1.330 756,000 969,280 1.2821 0.204 0.203 0.204 0.192 0.206 4,886,453 0.1984 3.13%
2003-07-25 0 1.280 1.260 1.280 1.230 1.290 1,048,000 1,321,480 1.2610 0.198 0.195 0.198 0.190 0.200 6,773,813 0.1951 1.59%
2003-07-24 0 1.260 1.250 1.280 1.100 1.260 1,452,000 1,706,360 1.1752 0.195 0.193 0.198 0.170 0.195 9,385,092 0.1818 13.51%
2003-07-23 0 1.110 1.110 1.120 1.100 1.140 520,000 579,140 1.1137 0.172 0.172 0.173 0.170 0.176 3,361,052 0.1723 0.91%
2003-07-22 0 1.100 1.100 1.110 1.090 1.120 726,000 795,680 1.0960 0.170 0.170 0.172 0.169 0.173 4,692,546 0.1696 0.92%
2003-07-21 0 1.090 1.050 1.090 1.090 1.090 90,000 98,100 1.0900 0.169 0.162 0.169 0.169 0.169 581,721 0.1686 0.00%
2003-07-18 0 1.090 1.030 1.090 1.110 1.110 20,000 22,200 1.1100 0.169 0.159 0.169 0.172 0.172 129,271 0.1717 2.83%
2003-07-17 0 1.060 1.060 1.070 1.050 1.050 30,000 31,500 1.0500 0.164 0.164 0.166 0.162 0.162 193,907 0.1624 -1.85%
2003-07-16 0 1.080 1.050 1.080 - - 0 0 - 0.167 0.162 0.167 - - 0 - 0.00%
2003-07-15 0 1.080 1.090 1.100 1.060 1.060 110,000 116,600 1.0600 0.167 0.169 0.170 0.164 0.164 710,992 0.1640 0.00%
2003-07-14 0 1.080 1.050 1.080 - - 0 0 - 0.167 0.162 0.167 - - 0 - 0.00%
2003-07-11 0 1.080 1.040 1.090 - - 0 0 - 0.167 0.161 0.169 - - 0 - 0.00%
2003-07-10 0 1.080 1.040 1.110 - - 0 0 - 0.167 0.161 0.172 - - 0 - 0.00%
2003-07-09 0 1.080 1.050 1.080 1.060 1.080 100,000 106,400 1.0640 0.167 0.162 0.167 0.164 0.167 646,356 0.1646 1.89%
2003-07-08 0 1.060 1.060 1.070 1.050 1.060 162,000 171,180 1.0567 0.164 0.164 0.166 0.162 0.164 1,047,097 0.1635 0.95%
2003-07-07 0 1.050 1.050 1.060 1.030 1.060 184,000 192,640 1.0470 0.162 0.162 0.164 0.159 0.164 1,189,295 0.1620 0.00%
2003-07-04 0 1.050 1.040 1.070 1.040 1.050 70,000 73,300 1.0471 0.162 0.161 0.166 0.161 0.162 452,449 0.1620 0.00%
2003-07-03 0 1.050 1.050 1.070 1.040 1.050 86,000 89,900 1.0453 0.162 0.162 0.166 0.161 0.162 555,866 0.1617 0.00%
2003-07-02 0 1.050 1.030 1.050 - - 0 0 - 0.162 0.159 0.162 - - 0 - 0.00%
2003-06-30 0 1.050 1.030 1.050 1.050 1.050 10,000 10,500 1.0500 0.162 0.159 0.162 0.162 0.162 64,636 0.1624 2.94%
2003-06-27 0 1.020 1.020 1.040 1.020 1.040 96,000 98,260 1.0235 0.158 0.158 0.161 0.158 0.161 620,502 0.1584 -0.97%
2003-06-26 0 1.030 1.010 1.060 1.020 1.030 130,000 133,600 1.0277 0.159 0.156 0.164 0.158 0.159 840,263 0.1590 0.00%
2003-06-25 0 1.030 1.020 1.050 1.000 1.030 50,000 50,300 1.0060 0.159 0.158 0.162 0.155 0.159 323,178 0.1556 0.00%
2003-06-24 0 1.030 1.010 1.080 - - 0 0 - 0.159 0.156 0.167 - - 0 - 0.00%
2003-06-23 0 1.030 1.030 1.090 1.030 1.040 124,000 128,220 1.0340 0.159 0.159 0.169 0.159 0.161 801,482 0.1600 -3.74%
2003-06-20 0 1.070 1.060 1.070 1.050 1.110 1,634,000 1,778,900 1.0887 0.166 0.164 0.166 0.162 0.172 10,561,461 0.1684 2.88%
2003-06-19 0 1.040 1.030 1.040 0.970 1.040 1,300,000 1,317,900 1.0138 0.161 0.159 0.161 0.150 0.161 8,402,631 0.1568 8.33%
2003-06-18 0 0.960 0.950 0.970 0.880 0.960 646,000 607,340 0.9402 0.149 0.147 0.150 0.136 0.149 4,175,461 0.1455 9.09%
2003-06-17 0 0.880 0.840 0.880 0.880 0.880 50,000 44,000 0.8800 0.136 0.130 0.136 0.136 0.136 323,178 0.1361 2.33%
2003-06-16 0 0.860 0.860 0.880 0.840 0.880 100,000 84,800 0.8480 0.133 0.133 0.136 0.130 0.136 646,356 0.1312 3.61%
2003-06-13 0 0.830 0.830 0.840 0.830 0.830 30,000 24,900 0.8300 0.128 0.128 0.130 0.128 0.128 193,907 0.1284 -1.19%
2003-06-12 0 0.840 0.840 0.850 0.830 0.840 60,000 50,300 0.8383 0.130 0.130 0.132 0.128 0.130 387,814 0.1297 0.00%
2003-06-11 0 0.840 0.840 0.850 0.840 0.840 50,000 42,000 0.8400 0.130 0.130 0.132 0.130 0.130 323,178 0.1300 2.44%
2003-06-10 0 0.820 0.810 0.860 0.810 0.820 80,000 65,300 0.8163 0.127 0.125 0.133 0.125 0.127 517,085 0.1263 1.23%
2003-06-09 0 0.810 0.770 0.830 - - 0 0 - 0.125 0.119 0.128 - - 0 - 0.00%
2003-06-06 0 0.810 0.790 0.810 0.810 0.810 2,000 1,620 0.8100 0.125 0.122 0.125 0.125 0.125 12,927 0.1253 1.25%
2003-06-05 0 0.800 0.790 0.840 - - 0 0 - 0.124 0.122 0.130 - - 0 - 0.00%
2003-06-03 0 0.800 0.770 0.810 - - 0 0 - 0.124 0.119 0.125 - - 0 - 0.00%
2003-06-02 0 0.800 0.780 0.810 0.800 0.800 40,000 32,000 0.8000 0.124 0.121 0.125 0.124 0.124 258,542 0.1238 0.00%
2003-05-30 0 0.800 0.770 0.800 0.800 0.800 70,000 56,000 0.8000 0.124 0.119 0.124 0.124 0.124 452,449 0.1238 0.00%
2003-05-29 0 0.800 0.800 0.820 0.800 0.800 30,000 24,000 0.8000 0.124 0.124 0.127 0.124 0.124 193,907 0.1238 -2.44%
2003-05-28 0 0.820 0.790 0.850 - - 0 0 - 0.127 0.122 0.132 - - 0 - 3.80%
2003-05-27 0 0.790 0.790 0.800 0.790 0.800 110,000 87,500 0.7955 0.122 0.122 0.124 0.122 0.124 710,992 0.1231 -2.47%
2003-05-26 0 0.810 0.800 0.810 0.800 0.810 390,000 312,200 0.8005 0.125 0.124 0.125 0.124 0.125 2,520,789 0.1239 6.58%
2003-05-23 0 0.760 0.760 0.790 0.750 0.750 50,000 37,500 0.7500 0.118 0.118 0.122 0.116 0.116 323,178 0.1160 1.33%
2003-05-22 0 0.750 0.700 0.780 0.750 0.750 160,000 120,000 0.7500 0.116 0.108 0.121 0.116 0.116 1,034,170 0.1160 -3.85%
2003-05-21 0 0.780 0.770 0.780 0.770 0.780 80,000 62,100 0.7763 0.121 0.119 0.121 0.119 0.121 517,085 0.1201 1.30%
2003-05-20 0 0.770 0.760 0.960 0.770 0.780 80,000 61,900 0.7738 0.119 0.118 0.149 0.119 0.121 517,085 0.1197 0.00%
2003-05-19 0 0.770 0.770 0.840 0.770 0.770 50,000 38,500 0.7700 0.119 0.119 0.130 0.119 0.119 323,178 0.1191 0.00%
2003-05-16 0 0.770 0.760 0.770 - - 0 0 - 0.119 0.118 0.119 - - 0 - 0.00%
2003-05-15 0 0.770 0.730 0.770 0.770 0.770 52,000 40,040 0.7700 0.119 0.113 0.119 0.119 0.119 336,105 0.1191 -2.53%
2003-05-14 0 0.790 0.760 0.790 0.790 0.790 50,000 39,500 0.7900 0.122 0.118 0.122 0.122 0.122 323,178 0.1222 -1.25%
2003-05-13 0 0.800 0.780 0.860 - - 0 0 - 0.124 0.121 0.133 - - 0 - 0.00%
2003-05-12 0 0.800 - 0.960 - - 0 0 - 0.124 - 0.149 - - 0 - 0.00%
2003-05-09 0 0.800 0.800 0.910 0.790 0.800 70,000 55,320 0.7903 0.124 0.124 0.141 0.122 0.124 452,449 0.1223 0.00%
2003-05-07 0 0.800 0.790 0.830 - - 0 0 - 0.124 0.122 0.128 - - 0 - 0.00%
2003-05-06 0 0.800 0.790 0.850 - - 0 0 - 0.124 0.122 0.132 - - 0 - 0.00%
2003-05-05 0 0.800 0.800 0.900 - - 0 0 - 0.124 0.124 0.139 - - 0 - 0.00%
2003-05-02 0 0.800 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2003-04-30 0 0.800 0.800 0.860 - - 0 0 - 0.124 0.124 0.133 - - 0 - 0.00%
2003-04-29 0 0.800 0.780 0.800 0.800 0.800 510,000 408,000 0.8000 0.124 0.121 0.124 0.124 0.124 3,296,417 0.1238 -5.88%
2003-04-28 0 0.850 - 0.860 - - 0 0 - 0.132 - 0.133 - - 0 - 0.00%
2003-04-25 0 0.850 - 0.860 - - 0 0 - 0.132 - 0.133 - - 0 - 0.00%
2003-04-24 0 0.850 0.790 0.860 0.790 0.790 46,000 36,340 0.7900 0.132 0.122 0.133 0.122 0.122 297,324 0.1222 0.00%
2003-04-23 0 0.850 0.800 0.850 - - 0 0 - 0.132 0.124 0.132 - - 0 - 0.00%
2003-04-22 0 0.850 0.800 0.850 - - 0 0 - 0.132 0.124 0.132 - - 0 - -1.16%
2003-04-17 0 0.860 0.860 0.880 - - 0 0 - 0.133 0.133 0.136 - - 0 - 3.61%
2003-04-16 0 0.830 0.830 0.840 0.820 0.820 52,000 42,640 0.8200 0.128 0.128 0.130 0.127 0.127 336,105 0.1269 -3.49%
2003-04-15 0 0.860 0.830 0.860 - - 0 0 - 0.133 0.128 0.133 - - 0 - 0.00%
2003-04-14 0 0.860 - 0.930 - - 0 0 - 0.133 - 0.144 - - 0 - 0.00%
2003-04-11 0 0.860 - 0.870 - - 0 0 - 0.133 - 0.135 - - 0 - 0.00%
2003-04-10 0 0.860 0.860 0.870 0.840 0.840 116,000 97,440 0.8400 0.133 0.133 0.135 0.130 0.130 749,773 0.1300 -1.15%
2003-04-09 0 0.870 0.840 0.870 0.870 0.870 2,000 1,740 0.8700 0.135 0.130 0.135 0.135 0.135 12,927 0.1346 2.35%
2003-04-08 0 0.850 0.830 0.920 - - 0 0 - 0.132 0.128 0.142 - - 0 - 0.00%
2003-04-07 0 0.850 0.840 0.860 - - 0 0 - 0.132 0.130 0.133 - - 0 - 0.00%
2003-04-04 0 0.850 0.850 0.870 0.840 0.840 124,000 104,160 0.8400 0.132 0.132 0.135 0.130 0.130 801,482 0.1300 1.19%
2003-04-03 0 0.840 0.840 0.860 0.830 0.870 70,000 59,700 0.8529 0.130 0.130 0.133 0.128 0.135 452,449 0.1319 -2.33%
2003-04-02 0 0.860 0.840 0.880 0.860 0.860 30,000 25,800 0.8600 0.133 0.130 0.136 0.133 0.133 193,907 0.1331 -1.15%
2003-04-01 0 0.870 0.870 0.880 0.840 0.840 8,000 6,720 0.8400 0.135 0.135 0.136 0.130 0.130 51,708 0.1300 -1.14%
2003-03-31 0 0.880 0.810 0.880 - - 0 0 - 0.136 0.125 0.136 - - 0 - -2.22%
2003-03-28 0 0.900 - 0.900 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-03-27 0 0.900 0.860 0.900 - - 0 0 - 0.139 0.133 0.139 - - 0 - -1.10%
2003-03-26 0 0.910 0.860 0.920 - - 0 0 - 0.141 0.133 0.142 - - 0 - 0.00%
2003-03-25 0 0.910 0.860 1.010 - - 0 0 - 0.141 0.133 0.156 - - 0 - 0.00%
2003-03-24 0 0.910 - 0.910 0.910 0.910 4,000 3,640 0.9100 0.141 - 0.141 0.141 0.141 25,854 0.1408 0.00%
2003-03-21 0 0.910 0.910 0.920 - - 0 0 - 0.141 0.141 0.142 - - 0 - 0.00%
2003-03-20 0 0.910 0.860 0.930 - - 0 0 - 0.141 0.133 0.144 - - 0 - 0.00%
2003-03-19 0 0.910 0.910 0.920 0.860 0.860 50,000 43,000 0.8600 0.141 0.141 0.142 0.133 0.133 323,178 0.1331 0.00%
2003-03-18 0 0.910 0.910 0.920 0.870 0.880 50,000 43,700 0.8740 0.141 0.141 0.142 0.135 0.136 323,178 0.1352 -1.09%
2003-03-17 0 0.920 0.920 0.930 0.880 0.880 80,000 70,400 0.8800 0.142 0.142 0.144 0.136 0.136 517,085 0.1361 1.10%
2003-03-14 0 0.910 0.880 0.930 0.910 0.910 56,000 50,960 0.9100 0.141 0.136 0.144 0.141 0.141 361,959 0.1408 2.25%
2003-03-13 0 0.890 0.870 0.950 - - 0 0 - 0.138 0.135 0.147 - - 0 - 0.00%
2003-03-12 0 0.890 0.890 0.950 0.860 0.860 20,000 17,200 0.8600 0.138 0.138 0.147 0.133 0.133 129,271 0.1331 1.14%
2003-03-11 0 0.880 0.850 0.950 - - 0 0 - 0.136 0.132 0.147 - - 0 - 0.00%
2003-03-10 0 0.880 0.800 0.950 0.880 0.880 50,000 44,000 0.8800 0.136 0.124 0.147 0.136 0.136 323,178 0.1361 0.00%
2003-03-07 0 0.880 0.880 1.000 - - 0 0 - 0.136 0.136 0.155 - - 0 - 0.00%
2003-03-06 0 0.880 0.880 0.950 0.880 0.880 90,000 79,200 0.8800 0.136 0.136 0.147 0.136 0.136 581,721 0.1361 -7.37%
2003-03-05 0 0.950 0.950 0.960 0.880 0.880 50,000 44,000 0.8800 0.147 0.147 0.149 0.136 0.136 323,178 0.1361 -1.04%
2003-03-04 0 0.960 0.970 0.980 0.960 1.050 332,000 325,220 0.9796 0.149 0.150 0.152 0.149 0.162 2,145,903 0.1516 -1.03%
2003-03-03 0 0.970 0.950 0.970 0.980 1.050 60,000 60,300 1.0050 0.150 0.147 0.150 0.152 0.162 387,814 0.1555 1.04%
2003-02-28 0 0.960 0.950 0.970 0.960 0.960 104,000 99,840 0.9600 0.149 0.147 0.150 0.149 0.149 672,210 0.1485 0.00%
2003-02-27 0 0.960 0.960 0.970 0.960 0.960 110,000 105,600 0.9600 0.149 0.149 0.150 0.149 0.149 710,992 0.1485 -2.04%
2003-02-26 0 0.980 0.960 0.980 0.980 0.980 2,000 1,960 0.9800 0.152 0.149 0.152 0.152 0.152 12,927 0.1516 -2.00%
2003-02-25 0 1.000 0.940 1.000 1.000 1.000 2,000 2,000 1.0000 0.155 0.145 0.155 0.155 0.155 12,927 0.1547 4.17%
2003-02-24 0 0.960 0.960 0.980 0.930 0.980 364,000 347,420 0.9545 0.149 0.149 0.152 0.144 0.152 2,352,737 0.1477 3.23%
2003-02-21 0 0.930 0.930 - 0.920 0.920 100,000 92,000 0.9200 0.144 0.144 - 0.142 0.142 646,356 0.1423 2.20%
2003-02-20 0 0.910 0.900 - 0.910 0.910 10,000 9,100 0.9100 0.141 0.139 - 0.141 0.141 64,636 0.1408 0.00%
2003-02-19 0 0.910 0.910 - 0.910 0.910 20,000 18,200 0.9100 0.141 0.141 - 0.141 0.141 129,271 0.1408 1.11%
2003-02-18 0 0.900 0.900 - 0.900 0.900 80,000 72,000 0.9000 0.139 0.139 - 0.139 0.139 517,085 0.1392 0.00%
2003-02-17 0 0.900 0.900 0.910 - - 0 0 - 0.139 0.139 0.141 - - 0 - 0.00%
2003-02-14 0 0.900 0.900 0.910 0.900 0.900 60,000 54,000 0.9000 0.139 0.139 0.141 0.139 0.139 387,814 0.1392 -1.10%
2003-02-13 0 0.910 0.910 0.930 0.900 0.900 10,000 9,000 0.9000 0.141 0.141 0.144 0.139 0.139 64,636 0.1392 0.00%
2003-02-12 0 0.910 0.890 0.940 - - 0 0 - 0.141 0.138 0.145 - - 0 - 0.00%
2003-02-11 0 0.910 0.900 0.940 0.910 0.930 80,000 73,400 0.9175 0.141 0.139 0.145 0.141 0.144 517,085 0.1419 1.11%
2003-02-10 0 0.900 0.900 0.950 - - 0 0 - 0.139 0.139 0.147 - - 0 - 0.00%
2003-02-07 0 0.900 0.900 0.910 0.880 0.880 10,000 8,800 0.8800 0.139 0.139 0.141 0.136 0.136 64,636 0.1361 0.00%
2003-02-06 0 0.900 0.900 0.920 - - 0 0 - 0.139 0.139 0.142 - - 0 - 1.12%
2003-02-05 0 0.890 0.890 - - - 0 0 - 0.138 0.138 - - - 0 - 1.14%
2003-02-04 0 0.880 0.880 - 0.880 0.880 16,000 14,080 0.8800 0.136 0.136 - 0.136 0.136 103,417 0.1361 0.00%
2003-01-30 0 0.880 0.880 0.900 0.880 0.880 20,000 17,600 0.8800 0.136 0.136 0.139 0.136 0.136 129,271 0.1361 0.00%
2003-01-29 0 0.880 0.880 0.900 - - 0 0 - 0.136 0.136 0.139 - - 0 - 0.00%
2003-01-28 0 0.880 0.880 0.900 - - 0 0 - 0.136 0.136 0.139 - - 0 - 0.00%
2003-01-27 0 0.880 0.880 0.900 0.880 0.880 74,000 65,120 0.8800 0.136 0.136 0.139 0.136 0.136 478,304 0.1361 -2.22%
2003-01-24 0 0.900 0.880 - - - 0 0 - 0.139 0.136 - - - 0 - 0.00%
2003-01-23 0 0.900 0.880 0.940 - - 0 0 - 0.139 0.136 0.145 - - 0 - 0.00%
2003-01-22 0 0.900 0.880 - - - 0 0 - 0.139 0.136 - - - 0 - 0.00%
2003-01-21 0 0.900 0.880 0.940 0.900 0.900 50,000 45,000 0.9000 0.139 0.136 0.145 0.139 0.139 323,178 0.1392 1.12%
2003-01-20 0 0.890 0.880 0.920 - - 0 0 - 0.138 0.136 0.142 - - 0 - 0.00%
2003-01-17 0 0.890 0.880 0.920 - - 0 0 - 0.138 0.136 0.142 - - 0 - 0.00%
2003-01-16 0 0.890 0.890 0.920 - - 0 0 - 0.138 0.138 0.142 - - 0 - 1.14%
2003-01-15 0 0.880 0.880 0.920 0.880 0.880 30,000 26,400 0.8800 0.136 0.136 0.142 0.136 0.136 193,907 0.1361 -1.12%
2003-01-14 0 0.890 0.890 0.910 - - 0 0 - 0.138 0.138 0.141 - - 0 - 0.00%
2003-01-13 0 0.890 0.880 0.890 0.890 0.890 144,000 128,160 0.8900 0.138 0.136 0.138 0.138 0.138 930,753 0.1377 1.14%
2003-01-10 0 0.880 0.880 0.900 - - 0 0 - 0.136 0.136 0.139 - - 0 - 0.00%
2003-01-09 0 0.880 0.880 0.920 - - 0 0 - 0.136 0.136 0.142 - - 0 - 0.00%
2003-01-08 0 0.880 0.880 0.900 - - 0 0 - 0.136 0.136 0.139 - - 0 - 0.00%
2003-01-07 0 0.880 0.880 0.920 - - 0 0 - 0.136 0.136 0.142 - - 0 - 0.00%
2003-01-06 0 0.880 0.880 0.920 0.880 0.880 50,000 44,000 0.8800 0.136 0.136 0.142 0.136 0.136 323,178 0.1361 0.00%
2003-01-03 0 0.880 0.860 0.900 - - 0 0 - 0.136 0.133 0.139 - - 0 - 0.00%
2003-01-02 0 0.880 0.870 0.900 - - 0 0 - 0.136 0.135 0.139 - - 0 - 0.00%
2002-12-31 0 0.880 0.860 0.900 - - 0 0 - 0.136 0.133 0.139 - - 0 - 0.00%
2002-12-30 0 0.880 0.850 - - - 0 0 - 0.136 0.132 - - - 0 - 0.00%
2002-12-27 0 0.880 0.850 0.880 - - 0 0 - 0.136 0.132 0.136 - - 0 - 0.00%
2002-12-24 0 0.880 0.850 0.910 - - 0 0 - 0.136 0.132 0.141 - - 0 - 0.00%
2002-12-23 0 0.880 0.850 0.920 - - 0 0 - 0.136 0.132 0.142 - - 0 - 0.00%
2002-12-20 0 0.880 0.880 0.900 0.860 0.860 10,000 8,600 0.8600 0.136 0.136 0.139 0.133 0.133 64,636 0.1331 -1.12%
2002-12-19 0 0.890 0.850 0.890 - - 0 0 - 0.138 0.132 0.138 - - 0 - 0.00%
2002-12-18 0 0.890 0.860 0.890 - - 0 0 - 0.138 0.133 0.138 - - 0 - 0.00%
2002-12-17 0 0.890 0.860 0.890 - - 0 0 - 0.138 0.133 0.138 - - 0 - 0.00%
2002-12-16 0 0.890 0.890 0.970 0.860 0.860 10,000 8,600 0.8600 0.138 0.138 0.150 0.133 0.133 64,636 0.1331 0.00%
2002-12-13 0 0.890 0.890 0.920 - - 0 0 - 0.138 0.138 0.142 - - 0 - 2.30%
2002-12-12 0 0.870 0.860 - 0.870 0.870 20,000 17,400 0.8700 0.135 0.133 - 0.135 0.135 129,271 0.1346 2.35%
2002-12-11 0 0.850 0.850 0.870 0.850 0.870 488,000 415,600 0.8516 0.132 0.132 0.135 0.132 0.135 3,154,218 0.1318 0.00%
2002-12-10 0 0.850 0.850 0.870 0.850 0.850 290,000 246,500 0.8500 0.132 0.132 0.135 0.132 0.132 1,874,433 0.1315 0.00%
2002-12-09 0 0.850 0.850 0.860 - - 0 0 - 0.132 0.132 0.133 - - 0 - 0.00%
2002-12-06 0 0.850 0.800 0.870 0.850 0.850 80,000 68,000 0.8500 0.132 0.124 0.135 0.132 0.132 517,085 0.1315 0.00%
2002-12-05 0 0.850 0.850 0.870 - - 0 0 - 0.132 0.132 0.135 - - 0 - 0.00%
2002-12-04 0 0.850 0.850 0.860 0.850 0.850 300,000 255,000 0.8500 0.132 0.132 0.133 0.132 0.132 1,939,069 0.1315 0.00%
2002-12-03 0 0.850 0.850 0.860 0.850 0.850 30,000 25,500 0.8500 0.132 0.132 0.133 0.132 0.132 193,907 0.1315 0.59%
2002-12-02 0 0.860 0.860 0.870 - - 0 0 - 0.131 0.131 0.132 - - 0 - 0.00%
2002-11-29 0 0.860 0.850 0.860 - - 0 0 - 0.131 0.129 0.131 - - 0 - 0.00%
2002-11-28 0 0.860 0.850 0.860 - - 0 0 - 0.131 0.129 0.131 - - 0 - 0.00%
2002-11-27 0 0.860 0.850 0.860 0.860 0.860 44,000 37,840 0.8600 0.131 0.129 0.131 0.131 0.131 289,445 0.1307 0.00%
2002-11-26 0 0.860 0.850 0.860 0.860 0.860 40,000 34,400 0.8600 0.131 0.129 0.131 0.131 0.131 263,132 0.1307 0.00%
2002-11-25 0 0.860 0.850 0.870 - - 0 0 - 0.131 0.129 0.132 - - 0 - 0.00%
2002-11-22 0 0.860 0.850 0.860 - - 0 0 - 0.131 0.129 0.131 - - 0 - 0.00%
2002-11-21 0 0.860 0.850 0.870 0.850 0.860 80,000 68,400 0.8550 0.131 0.129 0.132 0.129 0.131 526,264 0.1300 1.18%
2002-11-20 0 0.850 0.850 0.870 0.850 0.850 30,000 25,500 0.8500 0.129 0.129 0.132 0.129 0.129 197,349 0.1292 0.00%
2002-11-19 0 0.850 0.830 0.870 0.850 0.850 80,000 68,000 0.8500 0.129 0.126 0.132 0.129 0.129 526,264 0.1292 1.19%
2002-11-18 0 0.840 0.840 0.850 0.820 0.830 4,000 3,300 0.8250 0.128 0.128 0.129 0.125 0.126 26,313 0.1254 1.20%
2002-11-15 0 0.830 0.830 0.850 - - 0 0 - 0.126 0.126 0.129 - - 0 - 0.00%
2002-11-14 0 0.830 0.810 0.850 - - 0 0 - 0.126 0.123 0.129 - - 0 - 0.00%
2002-11-13 0 0.830 0.810 0.830 0.800 0.830 320,000 256,600 0.8019 0.126 0.123 0.126 0.122 0.126 2,105,056 0.1219 0.00%
2002-11-12 0 0.830 0.820 0.830 0.830 0.830 170,000 141,100 0.8300 0.126 0.125 0.126 0.126 0.126 1,118,311 0.1262 0.00%
2002-11-11 0 0.830 0.820 0.830 0.830 0.830 100,000 83,000 0.8300 0.126 0.125 0.126 0.126 0.126 657,830 0.1262 0.00%
2002-11-08 0 0.830 0.830 0.870 - - 0 0 - 0.126 0.126 0.132 - - 0 - 0.00%
2002-11-07 0 0.830 0.830 0.870 - - 0 0 - 0.126 0.126 0.132 - - 0 - 0.00%
2002-11-06 0 0.830 0.830 0.860 0.830 0.830 4,000 3,320 0.8300 0.126 0.126 0.131 0.126 0.126 26,313 0.1262 0.00%
2002-11-05 0 0.830 0.830 0.860 - - 0 0 - 0.126 0.126 0.131 - - 0 - 0.00%
2002-11-04 0 0.830 0.830 0.860 - - 0 0 - 0.126 0.126 0.131 - - 0 - 0.00%
2002-11-01 0 0.830 0.830 0.860 - - 0 0 - 0.126 0.126 0.131 - - 0 - 0.00%
2002-10-31 0 0.830 0.830 0.860 - - 0 0 - 0.126 0.126 0.131 - - 0 - 0.00%
2002-10-30 0 0.830 0.820 0.860 - - 0 0 - 0.126 0.125 0.131 - - 0 - 0.00%
2002-10-29 0 0.830 - 0.840 0.830 0.830 50,000 41,500 0.8300 0.126 - 0.128 0.126 0.126 328,915 0.1262 1.22%
2002-10-28 0 0.820 0.820 0.830 0.820 0.820 90,000 73,800 0.8200 0.125 0.125 0.126 0.125 0.125 592,047 0.1247 0.00%
2002-10-25 0 0.820 0.820 0.830 0.820 0.820 30,000 24,600 0.8200 0.125 0.125 0.126 0.125 0.125 197,349 0.1247 0.00%
2002-10-24 0 0.820 0.820 0.830 0.820 0.820 134,000 109,880 0.8200 0.125 0.125 0.126 0.125 0.125 881,492 0.1247 0.00%
2002-10-23 0 0.820 0.820 0.830 0.810 0.820 170,000 139,100 0.8182 0.125 0.125 0.126 0.123 0.125 1,118,311 0.1244 0.00%
2002-10-22 0 0.820 0.810 0.840 0.820 0.820 124,000 101,680 0.8200 0.125 0.123 0.128 0.125 0.125 815,709 0.1247 -2.38%
2002-10-21 0 0.840 - 0.860 - - 0 0 - 0.128 - 0.131 - - 0 - 0.00%
2002-10-18 0 0.840 0.800 0.840 0.840 0.840 2,000 1,680 0.8400 0.128 0.122 0.128 0.128 0.128 13,157 0.1277 3.70%
2002-10-17 0 0.810 0.780 0.820 - - 0 0 - 0.123 0.119 0.125 - - 0 - 0.00%
2002-10-16 0 0.810 - 0.830 0.810 0.810 90,000 72,900 0.8100 0.123 - 0.126 0.123 0.123 592,047 0.1231 0.00%
2002-10-15 0 0.810 0.810 0.860 - - 0 0 - 0.123 0.123 0.131 - - 0 - 0.00%
2002-10-11 0 0.810 0.810 0.820 0.790 0.790 4,000 3,160 0.7900 0.123 0.123 0.125 0.120 0.120 26,313 0.1201 1.25%
2002-10-10 0 0.800 0.790 0.810 - - 0 0 - 0.122 0.120 0.123 - - 0 - 0.00%
2002-10-09 0 0.800 0.800 0.870 0.800 0.800 174,000 139,200 0.8000 0.122 0.122 0.132 0.122 0.122 1,144,624 0.1216 0.00%
2002-10-08 0 0.800 0.790 0.810 0.800 0.820 116,000 94,120 0.8114 0.122 0.120 0.123 0.122 0.125 763,083 0.1233 -2.44%
2002-10-07 0 0.820 0.790 0.820 0.800 0.820 232,000 186,640 0.8045 0.125 0.120 0.125 0.122 0.125 1,526,166 0.1223 0.00%
2002-10-04 0 0.820 0.810 0.820 0.820 0.820 40,000 32,800 0.8200 0.125 0.123 0.125 0.125 0.125 263,132 0.1247 0.00%
2002-10-03 0 0.820 0.810 0.830 0.810 0.820 110,000 90,100 0.8191 0.125 0.123 0.126 0.123 0.125 723,613 0.1245 -1.20%
2002-10-02 0 0.830 0.820 0.830 - - 0 0 - 0.126 0.125 0.126 - - 0 - 0.00%
2002-09-30 0 0.830 0.800 0.840 - - 0 0 - 0.126 0.122 0.128 - - 0 - 0.00%
2002-09-27 0 0.830 0.830 0.860 0.800 0.800 10,000 8,000 0.8000 0.126 0.126 0.131 0.122 0.122 65,783 0.1216 0.00%
2002-09-26 0 0.830 0.800 0.830 0.830 0.830 10,000 8,300 0.8300 0.126 0.122 0.126 0.126 0.126 65,783 0.1262 0.00%
2002-09-25 0 0.830 0.800 0.870 - - 0 0 - 0.126 0.122 0.132 - - 0 - 0.00%
2002-09-24 0 0.830 0.800 0.870 0.800 0.800 50,000 40,000 0.8000 0.126 0.122 0.132 0.122 0.122 328,915 0.1216 0.00%
2002-09-23 0 0.830 0.800 0.870 - - 0 0 - 0.126 0.122 0.132 - - 0 - 0.00%
2002-09-20 0 0.830 0.820 0.840 - - 0 0 - 0.126 0.125 0.128 - - 0 - 0.00%
2002-09-19 0 0.830 0.820 0.870 - - 0 0 - 0.126 0.125 0.132 - - 0 - 0.00%
2002-09-18 0 0.830 0.820 0.870 - - 0 0 - 0.126 0.125 0.132 - - 0 - 0.00%
2002-09-17 0 0.830 0.830 0.870 - - 0 0 - 0.126 0.126 0.132 - - 0 - 1.22%
2002-09-16 0 0.820 0.810 0.870 0.820 0.820 160,000 131,200 0.8200 0.125 0.123 0.132 0.125 0.125 1,052,528 0.1247 0.00%
2002-09-13 0 0.820 0.820 0.830 0.820 0.820 170,000 139,400 0.8200 0.125 0.125 0.126 0.125 0.125 1,118,311 0.1247 0.00%
2002-09-12 0 0.820 0.820 0.840 - - 0 0 - 0.125 0.125 0.128 - - 0 - 0.00%
2002-09-11 0 0.820 0.820 0.830 - - 0 0 - 0.125 0.125 0.126 - - 0 - 0.00%
2002-09-10 0 0.820 - 0.830 0.820 0.830 122,000 100,060 0.8202 0.125 - 0.126 0.125 0.126 802,553 0.1247 -1.20%
2002-09-09 0 0.830 0.820 0.870 - - 0 0 - 0.126 0.125 0.132 - - 0 - 0.00%
2002-09-06 0 0.830 0.820 0.870 - - 0 0 - 0.126 0.125 0.132 - - 0 - 0.00%
2002-09-05 0 0.830 0.820 0.830 - - 0 0 - 0.126 0.125 0.126 - - 0 - 0.00%
2002-09-04 0 0.830 0.790 0.870 - - 0 0 - 0.126 0.120 0.132 - - 0 - 0.00%
2002-09-03 0 0.830 0.800 0.830 0.800 0.830 4,000 3,260 0.8150 0.126 0.122 0.126 0.122 0.126 26,313 0.1239 1.22%
2002-09-02 0 0.820 0.800 0.870 - - 0 0 - 0.125 0.122 0.132 - - 0 - 0.00%
2002-08-30 0 0.820 0.810 0.830 - - 0 0 - 0.125 0.123 0.126 - - 0 - 0.00%
2002-08-29 0 0.820 0.810 0.870 - - 0 0 - 0.125 0.123 0.132 - - 0 - 0.00%
2002-08-28 0 0.820 0.810 0.870 - - 0 0 - 0.125 0.123 0.132 - - 0 - 0.00%
2002-08-27 0 0.820 0.820 0.870 - - 0 0 - 0.125 0.125 0.132 - - 0 - 0.00%
2002-08-26 0 0.820 0.810 0.870 - - 0 0 - 0.125 0.123 0.132 - - 0 - 0.00%
2002-08-23 0 0.820 0.820 0.850 0.810 0.810 2,000 1,620 0.8100 0.125 0.125 0.129 0.123 0.123 13,157 0.1231 0.00%
2002-08-22 0 0.820 0.810 0.870 0.820 0.820 100,000 82,000 0.8200 0.125 0.123 0.132 0.125 0.125 657,830 0.1247 0.00%
2002-08-21 0 0.820 0.810 0.830 - - 0 0 - 0.125 0.123 0.126 - - 0 - 0.00%
2002-08-20 0 0.820 0.810 0.830 - - 0 0 - 0.125 0.123 0.126 - - 0 - 0.00%
2002-08-19 0 0.820 0.820 0.870 0.810 0.810 10,000 8,100 0.8100 0.125 0.125 0.132 0.123 0.123 65,783 0.1231 0.00%
2002-08-16 0 0.820 0.810 0.830 - - 0 0 - 0.125 0.123 0.126 - - 0 - 0.00%
2002-08-15 0 0.820 0.820 0.830 - - 0 0 - 0.125 0.125 0.126 - - 0 - 1.23%
2002-08-14 0 0.810 0.800 0.830 - - 0 0 - 0.123 0.122 0.126 - - 0 - 0.00%
2002-08-13 0 0.810 0.800 0.830 - - 0 0 - 0.123 0.122 0.126 - - 0 - 0.00%
2002-08-12 0 0.810 - 0.870 - - 0 0 - 0.123 - 0.132 - - 0 - 0.00%
2002-08-09 0 0.810 0.810 0.830 - - 0 0 - 0.123 0.123 0.126 - - 0 - 1.25%
2002-08-08 0 0.800 0.800 0.830 - - 0 0 - 0.122 0.122 0.126 - - 0 - 0.00%
2002-08-07 0 0.800 0.800 0.850 0.800 0.830 430,000 353,360 0.8218 0.122 0.122 0.129 0.122 0.126 2,828,669 0.1249 -5.88%
2002-08-06 0 0.850 - 0.850 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2002-08-05 0 0.850 0.820 0.850 - - 50,000 42,500 0.8500 0.129 0.125 0.129 - - 328,915 0.1292 0.00%
2002-08-02 0 0.850 0.830 0.850 - - 0 0 - 0.129 0.126 0.129 - - 0 - 0.00%
2002-08-01 0 0.850 0.840 0.850 0.850 0.850 20,000 17,000 0.8500 0.129 0.128 0.129 0.129 0.129 131,566 0.1292 0.00%
2002-07-31 0 0.850 0.840 0.860 0.850 0.850 160,000 136,000 0.8500 0.129 0.128 0.131 0.129 0.129 1,052,528 0.1292 0.71%
2002-07-30 0 0.844 0.830 0.860 - - 0 0 - 0.128 0.126 0.131 - - 0 - -0.00%
2002-07-29 0 0.880 0.880 0.920 - - 0 0 - 0.128 0.128 0.134 - - 0 - 2.33%
2002-07-26 0 0.860 0.860 0.900 0.860 0.860 7,489,000 6,440,540 0.8600 0.125 0.125 0.131 0.125 0.125 51,366,236 0.1254 0.00%
2002-07-25 0 0.860 0.860 0.940 - - 0 0 - 0.125 0.125 0.137 - - 0 - 0.00%
2002-07-24 0 0.860 0.860 - 0.850 0.860 88,000 75,280 0.8555 0.125 0.125 - 0.124 0.125 603,582 0.1247 0.00%
2002-07-23 0 0.860 0.860 0.900 0.860 0.860 36,000 30,960 0.8600 0.125 0.125 0.131 0.125 0.125 246,920 0.1254 0.00%
2002-07-22 0 0.860 0.850 0.900 0.850 0.860 118,000 100,900 0.8551 0.125 0.124 0.131 0.124 0.125 809,349 0.1247 0.00%
2002-07-19 0 0.860 0.860 0.910 0.860 0.870 70,000 60,700 0.8671 0.125 0.125 0.133 0.125 0.127 480,122 0.1264 -1.15%
2002-07-18 0 0.870 0.870 0.900 0.870 0.870 20,000 17,400 0.8700 0.127 0.127 0.131 0.127 0.127 137,178 0.1268 0.00%
2002-07-17 0 0.870 0.870 0.900 0.870 0.870 34,000 29,580 0.8700 0.127 0.127 0.131 0.127 0.127 233,202 0.1268 0.00%
2002-07-16 0 0.870 0.870 0.910 0.850 0.870 68,000 58,580 0.8615 0.127 0.127 0.133 0.124 0.127 466,405 0.1256 -1.14%
2002-07-15 0 0.880 0.860 0.920 - - 0 0 - 0.128 0.125 0.134 - - 0 - 0.00%
2002-07-12 0 0.880 0.860 0.900 - - 0 0 - 0.128 0.125 0.131 - - 0 - 0.00%
2002-07-11 0 0.880 0.860 0.900 - - 0 0 - 0.128 0.125 0.131 - - 0 - 0.00%
2002-07-10 0 0.880 0.880 0.920 0.860 0.880 76,000 65,520 0.8621 0.128 0.128 0.134 0.125 0.128 521,276 0.1257 0.00%
2002-07-09 0 0.880 0.860 0.930 0.880 0.880 184,000 161,920 0.8800 0.128 0.125 0.136 0.128 0.128 1,262,036 0.1283 -4.35%
2002-07-08 0 0.920 0.870 0.940 - - 0 0 - 0.134 0.127 0.137 - - 0 - 0.00%
2002-07-05 0 0.920 0.870 0.930 - - 0 0 - 0.134 0.127 0.136 - - 0 - 0.00%
2002-07-04 0 0.920 0.880 0.930 - - 0 0 - 0.134 0.128 0.136 - - 0 - 0.00%
2002-07-03 0 0.920 0.870 0.920 - - 0 0 - 0.134 0.127 0.134 - - 0 - 0.00%
2002-07-02 0 0.920 0.860 0.920 - - 0 0 - 0.134 0.125 0.134 - - 0 - 0.00%
2002-06-28 0 0.920 0.900 0.920 0.870 0.920 122,000 108,740 0.8913 0.134 0.131 0.134 0.127 0.134 836,785 0.1299 4.55%
2002-06-27 0 0.880 0.880 0.890 0.850 0.850 60,000 51,000 0.8500 0.128 0.128 0.130 0.124 0.124 411,533 0.1239 3.53%
2002-06-26 0 0.850 0.840 0.850 0.850 0.850 20,000 17,000 0.8500 0.124 0.122 0.124 0.124 0.124 137,178 0.1239 -2.30%
2002-06-25 0 0.870 0.820 0.880 - - 0 0 - 0.127 0.120 0.128 - - 0 - 0.00%
2002-06-24 0 0.870 0.850 0.880 - - 0 0 - 0.127 0.124 0.128 - - 0 - 0.00%
2002-06-21 0 0.870 0.870 0.880 0.830 0.830 20,000 16,600 0.8300 0.127 0.127 0.128 0.121 0.121 137,178 0.1210 -1.14%
2002-06-20 0 0.880 0.880 0.890 0.850 0.880 124,000 108,040 0.8713 0.128 0.128 0.130 0.124 0.128 850,502 0.1270 0.00%
2002-06-19 0 0.880 0.870 0.910 0.880 0.890 202,000 178,260 0.8825 0.128 0.127 0.133 0.128 0.130 1,385,496 0.1287 -2.22%
2002-06-18 0 0.900 0.890 0.920 0.900 0.900 250,000 225,000 0.9000 0.131 0.130 0.134 0.131 0.131 1,714,723 0.1312 0.00%
2002-06-17 0 0.900 0.900 0.920 0.880 0.890 276,000 244,180 0.8847 0.131 0.131 0.134 0.128 0.130 1,893,054 0.1290 0.00%
2002-06-14 0 0.900 0.880 0.920 - - 0 0 - 0.131 0.128 0.134 - - 0 - 0.00%
2002-06-13 0 0.900 - 0.900 - - 0 0 - 0.131 - 0.131 - - 0 - -2.17%
2002-06-12 0 0.920 0.900 0.930 - - 0 0 - 0.134 0.131 0.136 - - 0 - 0.00%
2002-06-11 0 0.920 0.900 0.920 0.920 0.920 30,000 27,600 0.9200 0.134 0.131 0.134 0.134 0.134 205,767 0.1341 0.00%
2002-06-10 0 0.920 0.920 0.930 0.900 0.930 76,000 70,380 0.9261 0.134 0.134 0.136 0.131 0.136 521,276 0.1350 -1.08%
2002-06-07 0 0.930 0.930 0.940 0.880 0.880 20,000 17,600 0.8800 0.136 0.136 0.137 0.128 0.128 137,178 0.1283 1.09%
2002-06-06 0 0.920 0.880 0.920 0.920 0.920 20,000 18,400 0.9200 0.134 0.128 0.134 0.134 0.134 137,178 0.1341 0.00%
2002-06-05 0 0.920 0.920 0.940 0.920 0.920 50,000 46,000 0.9200 0.134 0.134 0.137 0.134 0.134 342,945 0.1341 -1.08%
2002-06-04 0 0.930 0.880 0.940 - - 0 0 - 0.136 0.128 0.137 - - 0 - 0.00%
2002-06-03 0 0.930 0.930 0.940 0.900 0.920 54,000 49,400 0.9148 0.136 0.136 0.137 0.131 0.134 370,380 0.1334 -2.11%
2002-05-31 0 0.950 0.940 0.950 - - 0 0 - 0.139 0.137 0.139 - - 0 - 0.00%
2002-05-30 0 0.950 0.930 0.950 0.950 0.950 50,000 47,500 0.9500 0.139 0.136 0.139 0.139 0.139 342,945 0.1385 -3.06%
2002-05-29 0 0.980 0.960 1.010 0.920 0.990 254,000 245,840 0.9679 0.143 0.140 0.147 0.134 0.144 1,742,158 0.1411 2.08%
2002-05-28 0 0.960 0.960 0.990 0.950 0.990 160,000 155,000 0.9688 0.140 0.140 0.144 0.139 0.144 1,097,423 0.1412 -5.88%
2002-05-27 0 1.020 0.980 1.020 0.930 1.030 370,000 367,700 0.9938 0.149 0.143 0.149 0.136 0.150 2,537,790 0.1449 9.68%
2002-05-24 0 0.930 0.920 0.930 0.920 0.930 108,000 99,760 0.9237 0.136 0.134 0.136 0.134 0.136 740,760 0.1347 3.33%
2002-05-23 0 0.900 0.900 0.920 0.900 0.900 88,000 79,200 0.9000 0.131 0.131 0.134 0.131 0.131 603,582 0.1312 -2.17%
2002-05-22 0 0.920 0.910 0.950 0.910 0.920 52,000 47,820 0.9196 0.134 0.133 0.139 0.133 0.134 356,662 0.1341 0.00%
2002-05-21 0 0.920 0.870 0.920 0.920 0.920 32,000 29,440 0.9200 0.134 0.127 0.134 0.134 0.134 219,485 0.1341 0.00%
2002-05-17 0 0.920 0.920 0.950 0.900 0.920 184,000 167,580 0.9108 0.134 0.134 0.139 0.131 0.134 1,262,036 0.1328 0.00%
2002-05-16 0 0.920 0.910 0.920 0.860 0.920 598,000 529,080 0.8847 0.134 0.133 0.134 0.125 0.134 4,101,617 0.1290 6.98%
2002-05-15 0 0.860 0.860 0.880 0.860 0.860 90,000 77,400 0.8600 0.125 0.125 0.128 0.125 0.125 617,300 0.1254 0.00%
2002-05-14 0 0.860 0.860 0.890 - - 0 0 - 0.125 0.125 0.130 - - 0 - 0.00%
2002-05-13 0 0.860 0.840 0.880 0.830 0.870 354,000 304,120 0.8591 0.125 0.122 0.128 0.121 0.127 2,428,047 0.1253 1.18%
2002-05-10 0 0.850 0.830 0.860 0.850 0.860 536,000 459,460 0.8572 0.124 0.121 0.125 0.124 0.125 3,676,366 0.1250 0.00%
2002-05-09 0 0.850 0.850 0.860 0.850 0.850 184,000 156,400 0.8500 0.124 0.124 0.125 0.124 0.124 1,262,036 0.1239 0.00%
2002-05-08 0 0.850 0.850 0.860 - - 0 0 - 0.124 0.124 0.125 - - 0 - 0.00%
2002-05-07 0 0.850 0.850 0.860 0.850 0.850 218,000 185,300 0.8500 0.124 0.124 0.125 0.124 0.124 1,495,238 0.1239 1.19%
2002-05-06 0 0.840 0.840 0.880 0.840 0.840 36,000 30,240 0.8400 0.122 0.122 0.128 0.122 0.122 246,920 0.1225 -1.18%
2002-05-03 0 0.850 0.840 0.860 0.850 0.860 118,000 100,600 0.8525 0.124 0.122 0.125 0.124 0.125 809,349 0.1243 0.00%
2002-05-02 0 0.850 0.850 0.880 - - 0 0 - 0.124 0.124 0.128 - - 0 - 1.19%
2002-04-30 0 0.840 0.840 0.850 0.840 0.840 60,000 50,400 0.8400 0.122 0.122 0.124 0.122 0.122 411,533 0.1225 0.00%
2002-04-29 0 0.840 0.840 0.880 0.830 0.840 594,000 493,960 0.8316 0.122 0.122 0.128 0.121 0.122 4,074,181 0.1212 0.00%
2002-04-26 0 0.840 0.840 0.850 0.840 0.840 100,000 84,000 0.8400 0.122 0.122 0.124 0.122 0.122 685,889 0.1225 0.00%
2002-04-25 0 0.840 0.840 0.860 - - 0 0 - 0.122 0.122 0.125 - - 0 - 0.00%
2002-04-24 0 0.840 0.840 0.850 0.840 0.840 50,000 42,000 0.8400 0.122 0.122 0.124 0.122 0.122 342,945 0.1225 0.00%
2002-04-23 0 0.840 0.840 0.860 0.840 0.840 320,000 268,800 0.8400 0.122 0.122 0.125 0.122 0.122 2,194,845 0.1225 0.00%
2002-04-22 0 0.840 0.820 0.870 0.840 0.840 102,000 85,680 0.8400 0.122 0.120 0.127 0.122 0.122 699,607 0.1225 2.44%
2002-04-19 0 0.820 0.820 0.880 0.820 0.820 34,000 27,880 0.8200 0.120 0.120 0.128 0.120 0.120 233,202 0.1196 0.00%
2002-04-18 0 0.820 0.820 0.840 - - 0 0 - 0.120 0.120 0.122 - - 0 - 1.23%
2002-04-17 0 0.810 0.810 0.890 0.810 0.820 140,000 114,440 0.8174 0.118 0.118 0.130 0.118 0.120 960,245 0.1192 -1.22%
2002-04-16 0 0.820 0.820 0.890 - - 0 0 - 0.120 0.120 0.130 - - 0 - 0.00%
2002-04-15 0 0.820 0.820 0.870 0.810 0.810 40,000 32,400 0.8100 0.120 0.120 0.127 0.118 0.118 274,356 0.1181 2.50%
2002-04-12 0 0.800 0.800 0.890 0.800 0.800 256,000 204,800 0.8000 0.117 0.117 0.130 0.117 0.117 1,755,876 0.1166 -2.44%
2002-04-11 0 0.820 0.780 0.830 - - 0 0 - 0.120 0.114 0.121 - - 0 - 0.00%
2002-04-10 0 0.820 0.810 0.840 0.820 0.820 90,000 73,800 0.8200 0.120 0.118 0.122 0.120 0.120 617,300 0.1196 0.00%
2002-04-09 0 0.820 0.810 0.880 0.820 0.820 202,000 165,640 0.8200 0.120 0.118 0.128 0.120 0.120 1,385,496 0.1196 -1.20%
2002-04-08 0 0.830 0.820 0.900 - - 0 0 - 0.121 0.120 0.131 - - 0 - 0.00%
2002-04-04 0 0.830 0.800 0.880 - - 0 0 - 0.121 0.117 0.128 - - 0 - 0.00%
2002-04-03 0 0.830 0.820 - 0.820 0.830 332,000 274,100 0.8256 0.121 0.120 - 0.120 0.121 2,277,152 0.1204 2.47%
2002-04-02 0 0.810 0.800 0.820 0.800 0.810 24,000 19,400 0.8083 0.118 0.117 0.120 0.117 0.118 164,613 0.1179 1.25%
2002-03-28 0 0.800 0.800 0.840 0.800 0.800 140,000 112,000 0.8000 0.117 0.117 0.122 0.117 0.117 960,245 0.1166 -2.44%
2002-03-27 0 0.820 0.790 0.820 - - 0 0 - 0.120 0.115 0.120 - - 0 - 0.00%
2002-03-26 0 0.820 0.790 0.820 - - 0 0 - 0.120 0.115 0.120 - - 0 - 0.00%
2002-03-25 0 0.820 0.800 0.830 - - 0 0 - 0.120 0.117 0.121 - - 0 - 0.00%
2002-03-22 0 0.820 0.800 0.840 0.820 0.820 30,000 24,600 0.8200 0.120 0.117 0.122 0.120 0.120 205,767 0.1196 2.50%
2002-03-21 0 0.800 0.800 0.850 - - 0 0 - 0.117 0.117 0.124 - - 0 - 1.27%
2002-03-20 0 0.790 0.790 0.800 - - 0 0 - 0.115 0.115 0.117 - - 0 - 0.00%
2002-03-19 0 0.790 0.790 0.820 0.790 0.800 50,000 39,900 0.7980 0.115 0.115 0.120 0.115 0.117 342,945 0.1163 0.00%
2002-03-18 0 0.790 0.790 0.830 0.790 0.790 52,000 41,080 0.7900 0.115 0.115 0.121 0.115 0.115 356,662 0.1152 -1.25%
2002-03-15 0 0.800 0.800 0.810 0.790 0.790 282,000 223,580 0.7928 0.117 0.117 0.118 0.115 0.115 1,934,207 0.1156 1.27%
2002-03-14 0 0.790 0.790 0.800 0.760 0.820 432,000 339,060 0.7849 0.115 0.115 0.117 0.111 0.120 2,963,041 0.1144 -3.66%
2002-03-13 0 0.820 0.820 0.830 0.820 0.830 68,000 56,240 0.8271 0.120 0.120 0.121 0.120 0.121 466,405 0.1206 -3.53%
2002-03-12 0 0.850 0.830 0.850 0.860 0.860 30,000 25,800 0.8600 0.124 0.121 0.124 0.125 0.125 205,767 0.1254 -4.49%
2002-03-11 0 0.890 0.850 0.890 - - 0 0 - 0.130 0.124 0.130 - - 0 - 0.00%
2002-03-08 0 0.890 0.860 0.890 0.880 0.900 84,000 74,340 0.8850 0.130 0.125 0.130 0.128 0.131 576,147 0.1290 -1.11%
2002-03-07 0 0.900 0.880 0.900 - - 0 0 - 0.131 0.128 0.131 - - 0 - 0.00%
2002-03-06 0 0.900 0.840 0.910 - - 0 0 - 0.131 0.122 0.133 - - 0 - 0.00%
2002-03-05 0 0.900 0.880 0.900 0.850 0.900 206,000 179,760 0.8726 0.131 0.128 0.131 0.124 0.131 1,412,932 0.1272 7.14%
2002-03-04 0 0.840 0.830 0.860 0.820 0.840 300,000 247,720 0.8257 0.122 0.121 0.125 0.120 0.122 2,057,667 0.1204 3.70%
2002-03-01 0 0.810 0.800 0.820 0.800 0.800 8,000 6,400 0.8000 0.118 0.117 0.120 0.117 0.117 54,871 0.1166 1.25%
2002-02-28 0 0.800 0.800 0.810 0.800 0.800 50,000 40,000 0.8000 0.117 0.117 0.118 0.117 0.117 342,945 0.1166 0.00%
2002-02-27 0 0.800 0.790 0.820 0.800 0.800 82,000 65,600 0.8000 0.117 0.115 0.120 0.117 0.117 562,429 0.1166 0.00%
2002-02-26 0 0.800 0.800 0.840 0.800 0.800 60,000 48,000 0.8000 0.117 0.117 0.122 0.117 0.117 411,533 0.1166 0.00%
2002-02-25 0 0.800 0.790 0.800 - - 0 0 - 0.117 0.115 0.117 - - 0 - 0.00%
2002-02-22 0 0.800 0.790 0.840 - - 0 0 - 0.117 0.115 0.122 - - 0 - 0.00%
2002-02-21 0 0.800 0.800 0.860 0.800 0.800 20,000 16,000 0.8000 0.117 0.117 0.125 0.117 0.117 137,178 0.1166 1.27%
2002-02-20 0 0.790 0.790 0.820 0.790 0.790 10,000 7,900 0.7900 0.115 0.115 0.120 0.115 0.115 68,589 0.1152 -1.25%
2002-02-19 0 0.800 0.800 0.820 0.800 0.800 14,000 11,200 0.8000 0.117 0.117 0.120 0.117 0.117 96,024 0.1166 1.27%
2002-02-18 0 0.790 0.790 0.830 - - 0 0 - 0.115 0.115 0.121 - - 0 - 3.95%
2002-02-15 0 0.760 0.760 0.790 0.750 0.750 50,000 37,500 0.7500 0.111 0.111 0.115 0.109 0.109 342,945 0.1093 0.00%
2002-02-11 0 0.760 0.730 0.800 - - 0 0 - 0.111 0.106 0.117 - - 0 - 0.00%
2002-02-08 0 0.760 0.750 0.780 0.760 0.760 40,000 30,400 0.7600 0.111 0.109 0.114 0.111 0.111 274,356 0.1108 1.33%
2002-02-07 0 0.750 0.740 0.780 0.750 0.760 34,000 25,700 0.7559 0.109 0.108 0.114 0.109 0.111 233,202 0.1102 -2.60%
2002-02-06 0 0.770 0.760 0.790 - - 0 0 - 0.112 0.111 0.115 - - 0 - 0.00%
2002-02-05 0 0.770 0.750 0.800 - - 0 0 - 0.112 0.109 0.117 - - 0 - 0.00%
2002-02-04 0 0.770 0.750 0.840 - - 0 0 - 0.112 0.109 0.122 - - 0 - 0.00%
2002-02-01 0 0.770 0.720 0.790 0.770 0.770 30,000 23,100 0.7700 0.112 0.105 0.115 0.112 0.112 205,767 0.1123 -2.53%
2002-01-31 0 0.790 0.790 0.800 0.790 0.800 144,000 114,260 0.7935 0.115 0.115 0.117 0.115 0.117 987,680 0.1157 5.33%
2002-01-30 0 0.750 0.740 0.780 0.750 0.750 54,000 40,500 0.7500 0.109 0.108 0.114 0.109 0.109 370,380 0.1093 1.35%
2002-01-29 0 0.740 0.730 0.760 0.730 0.740 40,000 29,300 0.7325 0.108 0.106 0.111 0.106 0.108 274,356 0.1068 1.37%
2002-01-28 0 0.730 0.730 0.750 0.720 0.730 60,000 43,700 0.7283 0.106 0.106 0.109 0.105 0.106 411,533 0.1062 2.82%
2002-01-25 0 0.710 0.700 0.730 - - 0 0 - 0.104 0.102 0.106 - - 0 - 0.00%
2002-01-24 0 0.710 0.690 0.750 0.710 0.710 60,000 42,600 0.7100 0.104 0.101 0.109 0.104 0.104 411,533 0.1035 -1.39%
2002-01-23 0 0.720 0.710 0.750 0.720 0.750 152,000 110,740 0.7286 0.105 0.104 0.109 0.105 0.109 1,042,551 0.1062 4.35%
2002-01-22 0 0.690 0.690 0.720 - - 0 0 - 0.101 0.101 0.105 - - 0 - 1.47%
2002-01-21 0 0.680 0.680 0.720 - - 0 0 - 0.099 0.099 0.105 - - 0 - 0.00%
2002-01-18 0 0.680 0.680 0.700 0.680 0.680 50,000 34,000 0.6800 0.099 0.099 0.102 0.099 0.099 342,945 0.0991 0.00%
2002-01-17 0 0.680 0.680 0.700 0.680 0.680 30,000 20,400 0.6800 0.099 0.099 0.102 0.099 0.099 205,767 0.0991 0.00%
2002-01-16 0 0.680 0.680 0.690 0.680 0.680 70,000 47,600 0.6800 0.099 0.099 0.101 0.099 0.099 480,122 0.0991 0.00%
2002-01-15 0 0.680 0.680 0.720 0.680 0.680 60,000 40,800 0.6800 0.099 0.099 0.105 0.099 0.099 411,533 0.0991 0.00%
2002-01-14 0 0.680 0.680 0.730 0.680 0.700 10,000 6,960 0.6960 0.099 0.099 0.106 0.099 0.102 68,589 0.1015 -2.86%
2002-01-11 0 0.700 0.700 0.720 0.660 0.660 8,000 5,280 0.6600 0.102 0.102 0.105 0.096 0.096 54,871 0.0962 0.00%
2002-01-10 0 0.700 0.670 0.720 0.670 0.700 160,000 111,720 0.6983 0.102 0.098 0.105 0.098 0.102 1,097,423 0.1018 0.00%
2002-01-09 0 0.700 0.700 0.710 - - 9,900,000 6,732,000 0.6800 0.102 0.102 0.104 - - 67,903,022 0.0991 2.94%
2002-01-08 0 0.680 0.650 0.690 0.650 0.680 6,000 3,960 0.6600 0.099 0.095 0.101 0.095 0.099 41,153 0.0962 6.25%
2002-01-07 0 0.640 - 0.620 - - 0 0 - 0.093 - 0.090 - - 0 - -9.86%
2002-01-04 0 0.710 - 0.750 - - 0 0 - 0.104 - 0.109 - - 0 - 0.00%
2002-01-03 0 0.710 - 0.710 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2002-01-02 0 0.710 0.700 0.720 0.710 0.710 20,000 14,200 0.7100 0.104 0.102 0.105 0.104 0.104 137,178 0.1035 2.90%
2001-12-31 0 0.690 0.690 0.720 0.680 0.690 90,000 61,600 0.6844 0.101 0.101 0.105 0.099 0.101 617,300 0.0998 4.55%
2001-12-28 0 0.660 0.650 - - - 0 0 - 0.096 0.095 - - - 0 - 0.00%
2001-12-27 0 0.660 0.650 - - - 0 0 - 0.096 0.095 - - - 0 - 0.00%
2001-12-24 0 0.660 0.650 0.660 - - 0 0 - 0.096 0.095 0.096 - - 0 - -1.49%
2001-12-21 0 0.670 0.660 0.700 - - 0 0 - 0.098 0.096 0.102 - - 0 - 0.00%
2001-12-20 0 0.670 0.670 0.720 0.660 0.670 50,000 33,200 0.6640 0.098 0.098 0.105 0.096 0.098 342,945 0.0968 4.69%
2001-12-19 0 0.640 0.630 0.640 0.690 0.690 200,000 138,000 0.6900 0.093 0.092 0.093 0.101 0.101 1,371,778 0.1006 -5.88%
2001-12-18 0 0.680 0.630 0.690 - - 0 0 - 0.099 0.092 0.101 - - 0 - 0.00%
2001-12-17 0 0.680 0.630 0.680 0.690 0.690 4,000 2,760 0.6900 0.099 0.092 0.099 0.101 0.101 27,436 0.1006 -1.45%
2001-12-14 0 0.690 0.680 0.690 0.660 0.690 18,000 12,120 0.6733 0.101 0.099 0.101 0.096 0.101 123,460 0.0982 4.55%
2001-12-13 0 0.660 0.660 0.670 0.660 0.660 52,000 34,320 0.6600 0.096 0.096 0.098 0.096 0.096 356,662 0.0962 -1.49%
2001-12-12 0 0.670 0.670 0.680 0.660 0.660 160,000 105,600 0.6600 0.098 0.098 0.099 0.096 0.096 1,097,423 0.0962 1.52%
2001-12-11 0 0.660 0.640 0.680 - - 0 0 - 0.096 0.093 0.099 - - 0 - 0.00%
2001-12-10 0 0.660 0.630 0.680 - - 0 0 - 0.096 0.092 0.099 - - 0 - 0.00%
2001-12-07 0 0.660 0.660 0.680 - - 0 0 - 0.096 0.096 0.099 - - 0 - 0.00%
2001-12-06 0 0.660 0.660 0.680 - - 0 0 - 0.096 0.096 0.099 - - 0 - 0.00%
2001-12-05 0 0.660 0.660 0.700 0.660 0.660 132,000 87,120 0.6600 0.096 0.096 0.102 0.096 0.096 905,374 0.0962 1.54%
2001-12-04 0 0.650 0.620 0.650 0.650 0.650 100,000 65,000 0.6500 0.095 0.090 0.095 0.095 0.095 685,889 0.0948 2.36%
2001-12-03 0 0.650 0.640 0.650 0.640 0.650 110,000 71,200 0.6473 0.093 0.091 0.093 0.091 0.093 772,300 0.0922 0.00%
2001-11-30 0 0.650 0.640 0.660 - - 0 0 - 0.093 0.091 0.094 - - 0 - 0.00%
2001-11-29 0 0.650 0.640 0.690 - - 0 0 - 0.093 0.091 0.098 - - 0 - 0.00%
2001-11-28 0 0.650 0.650 0.680 - - 0 0 - 0.093 0.093 0.097 - - 0 - 0.00%
2001-11-27 0 0.650 0.630 0.670 0.650 0.660 100,000 65,500 0.6550 0.093 0.090 0.095 0.093 0.094 702,091 0.0933 -2.99%
2001-11-26 0 0.670 0.650 0.680 0.650 0.710 462,000 303,260 0.6564 0.095 0.093 0.097 0.093 0.101 3,243,661 0.0935 3.08%
2001-11-23 0 0.650 0.640 0.650 0.630 0.650 356,000 228,200 0.6410 0.093 0.091 0.093 0.090 0.093 2,499,445 0.0913 3.17%
2001-11-22 0 0.630 0.630 0.640 0.620 0.620 10,000 6,200 0.6200 0.090 0.090 0.091 0.088 0.088 70,209 0.0883 -1.56%
2001-11-21 0 0.640 0.640 0.650 0.620 0.640 158,000 99,460 0.6295 0.091 0.091 0.093 0.088 0.091 1,109,304 0.0897 -1.54%
2001-11-20 0 0.650 0.620 0.650 0.650 0.670 100,000 65,400 0.6540 0.093 0.088 0.093 0.093 0.095 702,091 0.0932 0.00%
2001-11-19 0 0.650 0.680 0.690 0.650 0.650 90,000 58,500 0.6500 0.093 0.097 0.098 0.093 0.093 631,882 0.0926 -2.99%
2001-11-16 0 0.670 0.670 0.730 0.650 0.650 358,000 232,700 0.6500 0.095 0.095 0.104 0.093 0.093 2,513,487 0.0926 1.52%
2001-11-15 0 0.660 0.650 - - - 0 0 - 0.094 0.093 - - - 0 - 0.00%
2001-11-14 0 0.660 0.690 - - - 0 0 - 0.094 0.098 - - - 0 - 0.00%
2001-11-13 0 0.660 0.610 - - - 0 0 - 0.094 0.087 - - - 0 - 0.00%
2001-11-12 0 0.660 0.620 0.680 0.640 0.660 190,000 122,600 0.6453 0.094 0.088 0.097 0.091 0.094 1,333,973 0.0919 4.76%
2001-11-09 0 0.630 0.630 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
2001-11-08 0 0.630 0.630 - 0.630 0.630 16,000 10,080 0.6300 0.090 0.090 - 0.090 0.090 112,335 0.0897 0.00%
2001-11-07 0 0.630 0.620 - - - 0 0 - 0.090 0.088 - - - 0 - 0.00%
2001-11-06 0 0.630 0.610 - - - 0 0 - 0.090 0.087 - - - 0 - 0.00%
2001-11-05 0 0.630 0.610 - 0.610 0.630 56,000 34,680 0.6193 0.090 0.087 - 0.087 0.090 393,171 0.0882 0.00%
2001-11-02 0 0.630 0.630 - - - 0 0 - 0.090 0.090 - - - 0 - 1.61%
2001-11-01 0 0.620 0.610 - - - 0 0 - 0.088 0.087 - - - 0 - 0.00%
2001-10-31 0 0.620 0.620 0.700 0.610 0.620 204,000 126,440 0.6198 0.088 0.088 0.100 0.087 0.088 1,432,266 0.0883 -6.06%
2001-10-30 0 0.660 0.660 - 0.660 0.660 60,000 39,600 0.6600 0.094 0.094 - 0.094 0.094 421,255 0.0940 0.00%
2001-10-29 0 0.660 0.610 0.640 0.640 0.660 70,000 45,400 0.6486 0.094 0.087 0.091 0.091 0.094 491,464 0.0924 1.54%
2001-10-26 0 0.650 0.650 - 0.600 0.610 80,000 48,500 0.6063 0.093 0.093 - 0.085 0.087 561,673 0.0863 0.00%
2001-10-24 0 0.650 0.610 - - - 0 0 - 0.093 0.087 - - - 0 - 0.00%
2001-10-23 0 0.650 0.600 - - - 0 0 - 0.093 0.085 - - - 0 - 0.00%
2001-10-22 0 0.650 0.590 - - - 0 0 - 0.093 0.084 - - - 0 - 0.00%
2001-10-19 0 0.650 0.620 - - - 0 0 - 0.093 0.088 - - - 0 - 0.00%
2001-10-18 0 0.650 0.630 0.730 0.650 0.650 10,000 6,500 0.6500 0.093 0.090 0.104 0.093 0.093 70,209 0.0926 0.00%
2001-10-17 0 0.650 0.680 - 0.600 0.600 72,000 43,200 0.6000 0.093 0.097 - 0.085 0.085 505,506 0.0855 0.00%
2001-10-16 0 0.650 0.650 - 0.610 0.610 100,000 61,000 0.6100 0.093 0.093 - 0.087 0.087 702,091 0.0869 0.00%
2001-10-15 0 0.650 0.610 - - - 0 0 - 0.093 0.087 - - - 0 - 0.00%
2001-10-12 0 0.650 0.610 - - - 0 0 - 0.093 0.087 - - - 0 - 0.00%
2001-10-11 0 0.650 0.720 0.750 0.650 0.710 40,000 28,160 0.7040 0.093 0.103 0.107 0.093 0.101 280,836 0.1003 -8.45%
2001-10-10 0 0.710 0.610 0.720 0.680 0.710 62,000 42,220 0.6810 0.101 0.087 0.103 0.097 0.101 435,297 0.0970 12.70%
2001-10-09 0 0.630 0.620 - 0.630 0.630 10,000 6,300 0.6300 0.090 0.088 - 0.090 0.090 70,209 0.0897 3.28%
2001-10-08 0 0.610 0.580 0.650 0.610 0.610 50,000 30,500 0.6100 0.087 0.083 0.093 0.087 0.087 351,046 0.0869 -6.15%
2001-10-05 0 0.650 0.620 0.720 - - 0 0 - 0.093 0.088 0.103 - - 0 - 0.00%
2001-10-04 0 0.650 0.650 0.710 0.610 0.610 20,000 12,200 0.6100 0.093 0.093 0.101 0.087 0.087 140,418 0.0869 3.17%
2001-10-03 0 0.630 0.620 0.670 0.630 0.630 80,000 50,400 0.6300 0.090 0.088 0.095 0.090 0.090 561,673 0.0897 1.61%
2001-09-28 0 0.620 0.640 - 0.620 0.620 26,000 16,120 0.6200 0.088 0.091 - 0.088 0.088 182,544 0.0883 0.00%
2001-09-27 0 0.620 0.600 0.640 0.620 0.620 36,000 22,320 0.6200 0.088 0.085 0.091 0.088 0.088 252,753 0.0883 -4.62%
2001-09-26 0 0.650 0.620 0.660 0.650 0.650 110,000 71,500 0.6500 0.093 0.088 0.094 0.093 0.093 772,300 0.0926 1.56%
2001-09-25 0 0.640 0.650 0.660 0.640 0.640 28,000 17,920 0.6400 0.091 0.093 0.094 0.091 0.091 196,586 0.0912 3.23%
2001-09-24 0 0.620 0.600 - 0.620 0.620 50,000 31,000 0.6200 0.088 0.085 - 0.088 0.088 351,046 0.0883 0.00%
2001-09-21 0 0.620 0.620 0.670 0.610 0.610 190,000 115,900 0.6100 0.088 0.088 0.095 0.087 0.087 1,333,973 0.0869 -7.46%
2001-09-20 0 0.670 0.670 0.680 0.610 0.610 18,000 10,980 0.6100 0.095 0.095 0.097 0.087 0.087 126,376 0.0869 6.35%
2001-09-19 0 0.630 0.610 0.630 0.630 0.630 200,000 126,000 0.6300 0.090 0.087 0.090 0.090 0.090 1,404,182 0.0897 -3.08%
2001-09-18 0 0.650 0.650 0.690 0.600 0.600 90,000 54,000 0.6000 0.093 0.093 0.098 0.085 0.085 631,882 0.0855 3.17%
2001-09-17 0 0.630 0.600 0.690 0.630 0.630 30,000 18,900 0.6300 0.090 0.085 0.098 0.090 0.090 210,627 0.0897 -4.55%
2001-09-14 0 0.660 0.630 0.700 - - 0 0 - 0.094 0.090 0.100 - - 0 - 0.00%
2001-09-13 0 0.660 0.650 0.690 0.650 0.660 52,000 34,100 0.6558 0.094 0.093 0.098 0.093 0.094 365,087 0.0934 3.13%
2001-09-12 0 0.640 0.640 0.650 0.570 0.650 210,000 132,800 0.6324 0.091 0.091 0.093 0.081 0.093 1,474,392 0.0901 -12.33%
2001-09-11 0 0.730 0.730 0.740 0.690 0.700 120,000 83,000 0.6917 0.104 0.104 0.105 0.098 0.100 842,509 0.0985 -1.35%
2001-09-10 0 0.740 0.670 0.740 0.700 0.740 46,000 32,280 0.7017 0.105 0.095 0.105 0.100 0.105 322,962 0.0999 1.37%
2001-09-07 0 0.730 0.700 0.740 - - 0 0 - 0.104 0.100 0.105 - - 0 - 0.00%
2001-09-06 0 0.730 0.710 0.740 0.710 0.740 74,000 53,300 0.7203 0.104 0.101 0.105 0.101 0.105 519,548 0.1026 0.00%
2001-09-05 0 0.730 0.730 0.740 0.710 0.710 40,000 28,400 0.7100 0.104 0.104 0.105 0.101 0.101 280,836 0.1011 0.00%
2001-09-04 0 0.730 0.720 0.760 - - 0 0 - 0.104 0.103 0.108 - - 0 - 0.00%
2001-09-03 0 0.730 0.710 0.770 - - 100,000 73,000 0.7300 0.104 0.101 0.110 - - 702,091 0.1040 0.00%
2001-08-31 0 0.730 0.730 0.760 0.730 0.730 150,000 109,500 0.7300 0.104 0.104 0.108 0.104 0.104 1,053,137 0.1040 -1.35%
2001-08-30 0 0.740 0.740 0.790 0.740 0.740 128,000 94,720 0.7400 0.105 0.105 0.113 0.105 0.105 898,677 0.1054 0.00%
2001-08-29 0 0.740 0.740 0.760 0.740 0.740 80,000 59,200 0.7400 0.105 0.105 0.108 0.105 0.105 561,673 0.1054 0.00%
2001-08-28 0 0.740 0.740 0.750 0.740 0.740 98,000 72,520 0.7400 0.105 0.105 0.107 0.105 0.105 688,049 0.1054 0.00%
2001-08-27 0 0.740 0.730 0.740 0.740 0.740 320,000 236,800 0.7400 0.105 0.104 0.105 0.105 0.105 2,246,692 0.1054 0.00%
2001-08-24 0 0.740 0.740 0.800 0.740 0.740 60,000 44,400 0.7400 0.105 0.105 0.114 0.105 0.105 421,255 0.1054 0.00%
2001-08-23 0 0.740 0.730 0.800 0.740 0.750 130,000 97,080 0.7468 0.105 0.104 0.114 0.105 0.107 912,719 0.1064 -1.33%
2001-08-22 0 0.750 0.740 0.800 0.750 0.750 22,000 16,500 0.7500 0.107 0.105 0.114 0.107 0.107 154,460 0.1068 2.74%
2001-08-21 0 0.730 0.730 0.750 0.730 0.730 150,000 109,500 0.7300 0.104 0.104 0.107 0.104 0.104 1,053,137 0.1040 0.00%
2001-08-20 0 0.730 0.730 0.800 0.720 0.730 80,000 58,100 0.7263 0.104 0.104 0.114 0.103 0.104 561,673 0.1034 -2.67%
2001-08-17 0 0.750 0.750 0.780 0.750 0.750 54,000 40,500 0.7500 0.107 0.107 0.111 0.107 0.107 379,129 0.1068 0.00%
2001-08-16 0 0.750 0.750 0.760 0.750 0.760 98,000 73,680 0.7518 0.107 0.107 0.108 0.107 0.108 688,049 0.1071 -1.32%
2001-08-15 0 0.760 0.750 0.780 0.750 0.760 356,000 269,800 0.7579 0.108 0.107 0.111 0.107 0.108 2,499,445 0.1079 4.11%
2001-08-14 0 0.730 0.710 0.760 - - 0 0 - 0.104 0.101 0.108 - - 0 - 0.00%
2001-08-13 0 0.730 0.730 0.780 0.730 0.750 30,000 22,300 0.7433 0.104 0.104 0.111 0.104 0.107 210,627 0.1059 0.00%
2001-08-10 0 0.730 0.730 0.780 0.730 0.750 60,000 44,200 0.7367 0.104 0.104 0.111 0.104 0.107 421,255 0.1049 -5.19%
2001-08-09 0 0.770 0.700 0.780 0.770 0.770 20,000 15,400 0.7700 0.110 0.100 0.111 0.110 0.110 140,418 0.1097 -1.28%
2001-08-08 0 0.780 0.780 0.800 0.750 0.750 20,000 15,000 0.7500 0.111 0.111 0.114 0.107 0.107 140,418 0.1068 2.63%
2001-08-07 0 0.760 0.800 - 0.700 0.700 10,000 7,000 0.7000 0.108 0.114 - 0.100 0.100 70,209 0.0997 1.33%
2001-08-06 0 0.750 0.800 0.830 0.700 0.750 46,000 33,500 0.7283 0.107 0.114 0.118 0.100 0.107 322,962 0.1037 -11.76%
2001-08-03 0 0.850 0.850 0.860 0.810 0.850 20,000 16,920 0.8460 0.121 0.121 0.122 0.115 0.121 140,418 0.1205 1.19%
2001-08-02 0 0.840 - 0.840 0.840 0.840 6,000 5,040 0.8400 0.120 - 0.120 0.120 0.120 42,125 0.1196 1.20%
2001-08-01 0 0.830 - 0.850 - - 0 0 - 0.118 - 0.121 - - 0 - 0.00%
2001-07-31 0 0.830 0.750 0.830 - - 0 0 - 0.118 0.107 0.118 - - 0 - -2.35%
2001-07-30 0 0.850 - 0.880 - - 0 0 - 0.121 - 0.125 - - 0 - 0.00%
2001-07-27 0 0.850 - 0.880 - - 0 0 - 0.121 - 0.125 - - 0 - 0.00%
2001-07-26 0 0.850 - 0.880 - - 0 0 - 0.121 - 0.125 - - 0 - 0.00%
2001-07-24 0 0.850 0.810 0.860 - - 0 0 - 0.121 0.115 0.122 - - 0 - 0.00%
2001-07-23 0 0.850 0.800 0.870 - - 0 0 - 0.121 0.114 0.124 - - 0 - 0.00%
2001-07-20 0 0.850 0.840 0.880 0.850 0.850 50,000 42,500 0.8500 0.121 0.120 0.125 0.121 0.121 351,046 0.1211 1.19%
2001-07-19 0 0.840 - 0.840 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2001-07-18 0 0.840 0.820 0.900 0.840 0.840 10,000 8,400 0.8400 0.120 0.117 0.128 0.120 0.120 70,209 0.1196 0.00%
2001-07-17 0 0.840 0.800 0.850 0.800 0.840 140,000 113,880 0.8134 0.120 0.114 0.121 0.114 0.120 982,928 0.1159 -1.18%
2001-07-16 0 0.850 - 0.910 - - 0 0 - 0.121 - 0.130 - - 0 - 0.00%
2001-07-13 0 0.850 0.820 0.850 0.820 0.850 42,000 35,420 0.8433 0.121 0.117 0.121 0.117 0.121 294,878 0.1201 0.00%
2001-07-12 0 0.850 0.850 0.860 0.820 0.820 20,000 16,400 0.8200 0.121 0.121 0.122 0.117 0.117 140,418 0.1168 -1.16%
2001-07-11 0 0.860 0.830 0.880 - - 0 0 - 0.122 0.118 0.125 - - 0 - 0.00%
2001-07-10 0 0.860 0.860 0.870 0.860 0.870 204,000 176,500 0.8652 0.122 0.122 0.124 0.122 0.124 1,432,266 0.1232 -0.92%
2001-07-09 0 0.900 0.860 0.900 - - 0 0 - 0.124 0.118 0.124 - - 0 - 0.00%
2001-07-05 0 0.900 0.850 0.920 0.900 0.900 58,000 52,200 0.9000 0.124 0.117 0.126 0.124 0.124 422,225 0.1236 2.27%
2001-07-04 0 0.880 0.870 0.940 0.880 0.910 70,000 62,200 0.8886 0.121 0.120 0.129 0.121 0.125 509,582 0.1221 -3.30%
2001-07-03 0 0.910 0.880 0.910 - - 0 0 - 0.125 0.121 0.125 - - 0 - 0.00%
2001-06-29 0 0.910 0.890 0.910 0.910 0.910 200,000 182,000 0.9100 0.125 0.122 0.125 0.125 0.125 1,455,950 0.1250 0.00%
2001-06-28 0 0.910 0.900 0.920 0.860 0.910 150,000 134,120 0.8941 0.125 0.124 0.126 0.118 0.125 1,091,962 0.1228 2.25%
2001-06-27 0 0.890 0.880 0.920 0.880 0.890 90,000 79,400 0.8822 0.122 0.121 0.126 0.121 0.122 655,177 0.1212 -1.11%
2001-06-26 0 0.900 0.890 0.920 0.900 0.920 160,000 144,560 0.9035 0.124 0.122 0.126 0.124 0.126 1,164,760 0.1241 0.00%
2001-06-22 0 0.900 0.880 0.920 0.880 0.900 150,000 132,800 0.8853 0.124 0.121 0.126 0.121 0.124 1,091,962 0.1216 2.27%
2001-06-21 0 0.880 0.880 0.900 0.830 0.900 288,000 252,180 0.8756 0.121 0.121 0.124 0.114 0.124 2,096,567 0.1203 -2.22%
2001-06-20 0 0.900 0.870 0.900 0.880 0.930 222,000 198,860 0.8958 0.124 0.120 0.124 0.121 0.128 1,616,104 0.1230 -3.23%
2001-06-19 0 0.930 0.920 0.950 0.930 0.930 90,000 83,700 0.9300 0.128 0.126 0.130 0.128 0.128 655,177 0.1278 -2.11%
2001-06-18 0 0.950 0.930 0.970 0.930 0.950 74,000 69,740 0.9424 0.130 0.128 0.133 0.128 0.130 538,701 0.1295 0.00%
2001-06-15 0 0.950 0.950 0.970 0.940 0.970 232,000 219,600 0.9466 0.130 0.130 0.133 0.129 0.133 1,688,901 0.1300 -5.00%
2001-06-14 0 1.000 1.000 1.010 1.000 1.020 604,000 609,960 1.0099 0.137 0.137 0.139 0.137 0.140 4,396,968 0.1387 -2.91%
2001-06-13 0 1.030 1.030 1.040 1.000 1.050 676,000 692,440 1.0243 0.141 0.141 0.143 0.137 0.144 4,921,109 0.1407 -0.96%
2001-06-12 0 1.040 1.040 1.050 0.970 1.050 1,692,000 1,714,140 1.0131 0.143 0.143 0.144 0.133 0.144 12,317,333 0.1392 -0.95%
2001-06-11 0 1.050 1.030 1.050 0.950 1.300 4,268,000 4,684,240 1.0975 0.144 0.141 0.144 0.130 0.179 31,069,963 0.1508 -18.60%
2001-06-08 0 1.290 1.280 1.290 1.270 1.310 934,000 1,204,260 1.2894 0.177 0.176 0.177 0.174 0.180 6,799,284 0.1771 6.61%
2001-06-07 0 1.210 1.210 1.280 1.080 1.300 2,128,000 2,599,880 1.2217 0.166 0.166 0.176 0.148 0.179 15,491,303 0.1678 13.08%
2001-06-06 0 1.070 1.070 1.120 1.070 1.100 258,000 277,160 1.0743 0.147 0.147 0.154 0.147 0.151 1,878,175 0.1476 0.00%
2001-06-05 0 1.070 1.010 1.110 1.040 1.070 114,000 120,400 1.0561 0.147 0.139 0.152 0.143 0.147 829,891 0.1451 1.90%
2001-06-04 0 1.050 1.040 1.070 1.040 1.070 226,000 236,960 1.0485 0.144 0.143 0.147 0.143 0.147 1,645,223 0.1440 0.00%
2001-06-01 0 1.050 1.050 1.080 1.050 1.060 124,000 130,400 1.0516 0.144 0.144 0.148 0.144 0.146 902,689 0.1445 0.00%
2001-05-31 0 1.050 1.040 1.100 1.030 1.120 566,000 600,340 1.0607 0.144 0.143 0.151 0.141 0.154 4,120,337 0.1457 0.00%
2001-05-30 0 1.050 1.040 1.080 0.990 1.070 500,000 518,300 1.0366 0.144 0.143 0.148 0.136 0.147 3,639,874 0.1424 1.94%
2001-05-29 0 1.030 1.030 1.060 1.010 1.050 542,000 551,640 1.0178 0.141 0.141 0.146 0.139 0.144 3,945,623 0.1398 3.00%
2001-05-28 0 1.000 0.990 1.020 0.980 1.000 310,000 296,900 0.9577 0.137 0.136 0.140 0.135 0.137 2,256,722 0.1316 0.00%
2001-05-25 0 1.000 0.980 1.020 0.980 1.000 766,000 764,000 0.9974 0.137 0.135 0.140 0.135 0.137 5,576,287 0.1370 4.17%
2001-05-24 0 0.960 0.960 0.980 0.950 0.950 250,000 237,500 0.9500 0.132 0.132 0.135 0.130 0.130 1,819,937 0.1305 1.05%
2001-05-23 0 0.950 0.950 0.980 0.940 1.030 1,180,000 1,151,940 0.9762 0.130 0.130 0.135 0.129 0.141 8,590,102 0.1341 -3.06%
2001-05-22 0 0.980 0.970 1.000 0.950 1.040 1,310,000 1,283,120 0.9795 0.135 0.133 0.137 0.130 0.143 9,536,469 0.1345 5.38%
2001-05-21 0 0.930 0.920 0.930 0.910 0.950 360,000 331,400 0.9206 0.128 0.126 0.128 0.125 0.130 2,620,709 0.1265 0.00%
2001-05-18 0 0.930 0.870 0.930 0.930 0.930 32,000 29,760 0.9300 0.128 0.120 0.128 0.128 0.128 232,952 0.1278 0.00%
2001-05-17 0 0.930 0.930 - 0.860 0.860 10,000 8,600 0.8600 0.128 0.128 - 0.118 0.118 72,797 0.1181 6.90%
2001-05-16 0 0.870 0.870 - 0.870 0.900 610,000 534,480 0.8762 0.120 0.120 - 0.120 0.124 4,440,646 0.1204 0.00%
2001-05-15 0 0.870 0.870 0.950 0.870 0.880 464,000 402,420 0.8673 0.120 0.120 0.130 0.120 0.121 3,377,803 0.1191 0.00%
2001-05-14 0 0.870 0.850 - 0.870 0.880 350,000 306,660 0.8762 0.120 0.117 - 0.120 0.121 2,547,912 0.1204 -3.33%
2001-05-11 0 0.900 0.870 0.900 - - 0 0 - 0.124 0.120 0.124 - - 0 - 0.00%
2001-05-10 0 0.900 0.860 0.900 0.900 0.900 2,000 1,800 0.9000 0.124 0.118 0.124 0.124 0.124 14,559 0.1236 -2.17%
2001-05-09 0 0.920 0.880 0.920 - - 0 0 - 0.126 0.121 0.126 - - 0 - -1.08%
2001-05-08 0 0.930 0.870 0.960 0.930 0.930 34,000 31,620 0.9300 0.128 0.120 0.132 0.128 0.128 247,511 0.1278 0.00%
2001-05-07 0 0.930 0.880 0.930 0.930 0.930 10,000 9,300 0.9300 0.128 0.121 0.128 0.128 0.128 72,797 0.1278 5.68%
2001-05-04 0 0.880 0.870 0.880 0.870 0.920 372,000 328,440 0.8829 0.121 0.120 0.121 0.120 0.126 2,708,066 0.1213 -4.35%
2001-05-03 0 0.920 0.870 0.920 0.920 0.930 196,000 180,420 0.9205 0.126 0.120 0.126 0.126 0.128 1,426,831 0.1264 3.37%
2001-05-02 0 0.890 0.890 0.920 0.870 0.920 334,000 296,580 0.8880 0.122 0.122 0.126 0.120 0.126 2,431,436 0.1220 2.30%
2001-04-27 0 0.870 0.820 0.870 0.870 0.870 10,000 8,700 0.8700 0.120 0.113 0.120 0.120 0.120 72,797 0.1195 0.00%
2001-04-26 0 0.870 0.820 0.870 0.820 0.870 64,000 52,980 0.8278 0.120 0.113 0.120 0.113 0.120 465,904 0.1137 4.82%
2001-04-25 0 0.830 0.810 0.850 0.810 0.830 340,000 278,500 0.8191 0.114 0.111 0.117 0.111 0.114 2,475,114 0.1125 2.47%
2001-04-24 0 0.810 0.810 0.830 0.810 0.820 132,000 107,220 0.8123 0.111 0.111 0.114 0.111 0.113 960,927 0.1116 -1.22%
2001-04-23 0 0.820 0.810 0.830 0.820 0.830 250,000 207,000 0.8280 0.113 0.111 0.114 0.113 0.114 1,819,937 0.1137 0.00%
2001-04-20 0 0.820 0.800 0.820 0.790 0.820 168,000 133,620 0.7954 0.113 0.110 0.113 0.109 0.113 1,222,998 0.1093 2.50%
2001-04-19 0 0.800 0.790 0.810 0.780 0.800 580,000 456,880 0.7877 0.110 0.109 0.111 0.107 0.110 4,222,254 0.1082 2.56%
2001-04-18 0 0.780 0.760 0.780 0.760 0.780 214,000 164,620 0.7693 0.107 0.104 0.107 0.104 0.107 1,557,866 0.1057 0.00%
2001-04-17 0 0.780 0.770 0.780 0.770 0.800 124,000 96,100 0.7750 0.107 0.106 0.107 0.106 0.110 902,689 0.1065 0.00%
2001-04-12 0 0.780 0.780 0.790 0.780 0.780 10,000 7,800 0.7800 0.107 0.107 0.109 0.107 0.107 72,797 0.1071 0.00%
2001-04-11 0 0.780 - 0.780 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
2001-04-10 0 0.780 - 0.790 - - 0 0 - 0.107 - 0.109 - - 0 - 0.00%
2001-04-09 0 0.780 - 0.790 - - 0 0 - 0.107 - 0.109 - - 0 - 0.00%
2001-04-06 0 0.780 0.740 0.790 - - 0 0 - 0.107 0.102 0.109 - - 0 - 0.00%
2001-04-04 0 0.780 0.750 0.780 0.740 0.780 50,000 37,800 0.7560 0.107 0.103 0.107 0.102 0.107 363,987 0.1038 0.00%
2001-04-03 0 0.780 0.740 0.790 - - 0 0 - 0.107 0.102 0.109 - - 0 - 0.00%
2001-04-02 0 0.780 - 0.790 - - 0 0 - 0.107 - 0.109 - - 0 - 0.00%
2001-03-30 0 0.780 - 0.780 - - 0 0 - 0.107 - 0.107 - - 0 - -2.50%
2001-03-29 0 0.800 - 0.800 - - 0 0 - 0.110 - 0.110 - - 0 - -2.44%
2001-03-28 0 0.820 - 0.820 0.810 0.830 18,000 14,860 0.8256 0.113 - 0.113 0.111 0.114 131,035 0.1134 6.49%
2001-03-27 0 0.770 0.750 0.790 - - 0 0 - 0.106 0.103 0.109 - - 0 - 0.00%
2001-03-26 0 0.770 - 0.790 - - 0 0 - 0.106 - 0.109 - - 0 - 0.00%
2001-03-23 0 0.770 - 0.790 - - 0 0 - 0.106 - 0.109 - - 0 - 0.00%
2001-03-22 0 0.770 - 0.790 - - 0 0 - 0.106 - 0.109 - - 0 - 0.00%
2001-03-21 0 0.770 0.730 0.770 - - 0 0 - 0.106 0.100 0.106 - - 0 - 0.00%
2001-03-20 0 0.770 0.720 0.790 0.770 0.770 100,000 77,000 0.7700 0.106 0.099 0.109 0.106 0.106 727,975 0.1058 -2.53%
2001-03-19 0 0.790 - 0.790 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2001-03-16 0 0.790 - 0.790 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2001-03-15 0 0.790 0.740 0.790 0.780 0.790 20,000 15,700 0.7850 0.109 0.102 0.109 0.107 0.109 145,595 0.1078 1.28%
2001-03-14 0 0.780 - 0.790 - - 0 0 - 0.107 - 0.109 - - 0 - 0.00%
2001-03-13 0 0.780 0.700 0.790 0.780 0.780 30,000 23,400 0.7800 0.107 0.096 0.109 0.107 0.107 218,392 0.1071 0.00%
2001-03-12 0 0.780 0.700 0.790 0.780 0.780 30,000 23,400 0.7800 0.107 0.096 0.109 0.107 0.107 218,392 0.1071 0.00%
2001-03-09 0 0.780 0.740 0.780 0.740 0.790 200,000 150,500 0.7525 0.107 0.102 0.107 0.102 0.109 1,455,950 0.1034 -1.27%
2001-03-08 0 0.790 0.750 0.790 - - 0 0 - 0.109 0.103 0.109 - - 0 - 0.00%
2001-03-07 0 0.790 0.730 0.790 - - 0 0 - 0.109 0.100 0.109 - - 0 - 0.00%
2001-03-06 0 0.790 0.750 0.800 - - 0 0 - 0.109 0.103 0.110 - - 0 - 0.00%
2001-03-05 0 0.790 - 0.790 0.790 0.790 50,000 39,500 0.7900 0.109 - 0.109 0.109 0.109 363,987 0.1085 0.00%
2001-03-02 0 0.790 0.770 0.800 0.790 0.790 46,000 36,340 0.7900 0.109 0.106 0.110 0.109 0.109 334,868 0.1085 2.60%
2001-03-01 0 0.770 0.750 0.790 0.770 0.800 138,000 107,460 0.7787 0.106 0.103 0.109 0.106 0.110 1,004,605 0.1070 -3.75%
2001-02-28 0 0.800 0.770 0.800 0.770 0.800 222,000 172,140 0.7754 0.110 0.106 0.110 0.106 0.110 1,616,104 0.1065 1.27%
2001-02-27 0 0.790 0.760 0.790 0.770 0.790 198,000 153,440 0.7749 0.109 0.104 0.109 0.106 0.109 1,441,390 0.1065 5.33%
2001-02-26 0 0.750 0.740 0.750 0.730 0.770 270,000 205,500 0.7611 0.103 0.102 0.103 0.100 0.106 1,965,532 0.1046 4.17%
2001-02-23 0 0.720 0.700 - - - 0 0 - 0.099 0.096 - - - 0 - 0.00%
2001-02-22 0 0.720 0.720 - 0.700 0.700 20,000 14,000 0.7000 0.099 0.099 - 0.096 0.096 145,595 0.0962 0.00%
2001-02-21 0 0.720 0.710 0.750 - - 0 0 - 0.099 0.098 0.103 - - 0 - 0.00%
2001-02-20 0 0.720 0.710 - - - 0 0 - 0.099 0.098 - - - 0 - 0.00%
2001-02-19 0 0.720 0.720 - 0.700 0.700 280,000 196,000 0.7000 0.099 0.099 - 0.096 0.096 2,038,329 0.0962 1.41%
2001-02-16 0 0.710 0.700 - 0.690 0.720 80,000 56,600 0.7075 0.098 0.096 - 0.095 0.099 582,380 0.0972 0.00%
2001-02-15 0 0.710 0.700 - - - 0 0 - 0.098 0.096 - - - 0 - 0.00%
2001-02-14 0 0.710 0.700 0.730 - - 0 0 - 0.098 0.096 0.100 - - 0 - 0.00%
2001-02-13 0 0.710 0.700 0.750 0.710 0.710 10,000 7,100 0.7100 0.098 0.096 0.103 0.098 0.098 72,797 0.0975 0.00%
2001-02-12 0 0.710 0.700 0.750 0.700 0.720 114,000 81,100 0.7114 0.098 0.096 0.103 0.096 0.099 829,891 0.0977 -1.39%
2001-02-09 0 0.720 0.720 0.750 - - 0 0 - 0.099 0.099 0.103 - - 0 - 0.00%
2001-02-08 0 0.720 0.720 0.730 0.720 0.750 94,000 69,300 0.7372 0.099 0.099 0.100 0.099 0.103 684,296 0.1013 1.41%
2001-02-07 0 0.710 0.700 0.740 0.700 0.710 130,000 91,400 0.7031 0.098 0.096 0.102 0.096 0.098 946,367 0.0966 0.00%
2001-02-06 0 0.710 0.700 0.750 - - 0 0 - 0.098 0.096 0.103 - - 0 - 0.00%
2001-02-05 0 0.710 0.700 - - - 0 0 - 0.098 0.096 - - - 0 - 0.00%
2001-02-02 0 0.710 0.710 0.740 - - 0 0 - 0.098 0.098 0.102 - - 0 - 1.43%
2001-02-01 0 0.700 0.700 - - - 0 0 - 0.096 0.096 - - - 0 - 0.00%
2001-01-31 0 0.700 0.700 - - - 0 0 - 0.096 0.096 - - - 0 - 0.00%
2001-01-30 0 0.700 0.700 0.740 0.700 0.700 50,000 35,000 0.7000 0.096 0.096 0.102 0.096 0.096 363,987 0.0962 0.00%
2001-01-29 0 0.700 0.700 0.740 - - 0 0 - 0.096 0.096 0.102 - - 0 - 0.00%
2001-01-23 0 0.700 0.660 - - - 0 0 - 0.096 0.091 - - - 0 - 0.00%
2001-01-22 0 0.700 0.690 - - - 0 0 - 0.096 0.095 - - - 0 - 0.00%
2001-01-19 0 0.700 0.700 0.730 0.700 0.700 550,000 385,000 0.7000 0.096 0.096 0.100 0.096 0.096 4,003,861 0.0962 0.00%
2001-01-18 0 0.700 - 0.700 0.700 0.700 300,500 210,325 0.6999 0.096 - 0.096 0.096 0.096 2,187,564 0.0961 0.00%
2001-01-17 0 0.700 0.670 - - - 0 0 - 0.096 0.092 - - - 0 - 0.00%
2001-01-16 0 0.700 0.680 - - - 0 0 - 0.096 0.093 - - - 0 - 0.00%
2001-01-15 0 0.700 - 0.700 0.700 0.700 150,000 105,000 0.7000 0.096 - 0.096 0.096 0.096 1,091,962 0.0962 0.00%
2001-01-12 0 0.700 0.680 0.700 0.700 0.700 150,000 105,000 0.7000 0.096 0.093 0.096 0.096 0.096 1,091,962 0.0962 1.45%
2001-01-11 0 0.690 0.620 0.700 0.690 0.700 432,000 299,780 0.6939 0.095 0.085 0.096 0.095 0.096 3,144,851 0.0953 -1.43%
2001-01-10 0 0.700 0.680 0.720 0.700 0.700 10,000 7,000 0.7000 0.096 0.093 0.099 0.096 0.096 72,797 0.0962 0.00%
2001-01-09 0 0.700 0.700 0.740 - - 0 0 - 0.096 0.096 0.102 - - 0 - 0.00%
2001-01-08 0 0.700 0.700 - 0.700 0.700 56,000 39,200 0.7000 0.096 0.096 - 0.096 0.096 407,666 0.0962 0.00%
2001-01-05 0 0.700 0.680 - - - 0 0 - 0.096 0.093 - - - 0 - 0.00%
2001-01-04 0 0.700 0.690 - - - 0 0 - 0.096 0.095 - - - 0 - 0.00%
2001-01-03 0 0.700 0.700 0.730 - - 0 0 - 0.096 0.096 0.100 - - 0 - 0.00%
2001-01-02 0 0.700 0.690 - - - 0 0 - 0.096 0.095 - - - 0 - 0.00%
2000-12-29 0 0.700 0.690 0.720 - - 0 0 - 0.096 0.095 0.099 - - 0 - 0.00%
2000-12-28 0 0.700 0.700 - - - 0 0 - 0.096 0.096 - - - 0 - 1.45%
2000-12-27 0 0.690 0.690 0.730 0.690 0.690 58,000 40,020 0.6900 0.095 0.095 0.100 0.095 0.095 422,225 0.0948 0.00%
2000-12-22 0 0.690 0.690 - - - 0 0 - 0.095 0.095 - - - 0 - 0.00%
2000-12-21 0 0.690 0.680 - - - 0 0 - 0.095 0.093 - - - 0 - 0.00%
2000-12-20 0 0.690 0.680 0.710 0.690 0.690 182,000 125,580 0.6900 0.095 0.093 0.098 0.095 0.095 1,324,914 0.0948 -2.82%
2000-12-19 0 0.710 0.690 0.730 - - 0 0 - 0.098 0.095 0.100 - - 0 - 0.00%
2000-12-18 0 0.710 0.690 0.750 - - 0 0 - 0.098 0.095 0.103 - - 0 - 0.00%
2000-12-15 0 0.710 0.690 - - - 0 0 - 0.098 0.095 - - - 0 - 0.00%
2000-12-14 0 0.710 0.690 0.730 - - 0 0 - 0.098 0.095 0.100 - - 0 - 0.00%
2000-12-13 0 0.710 0.700 0.740 0.710 0.710 52,000 36,920 0.7100 0.098 0.096 0.102 0.098 0.098 378,547 0.0975 2.90%
2000-12-12 0 0.690 0.680 0.730 - - 0 0 - 0.095 0.093 0.100 - - 0 - 0.00%
2000-12-11 0 0.690 0.690 0.710 0.690 0.690 200,000 138,000 0.6900 0.095 0.095 0.098 0.095 0.095 1,455,950 0.0948 -2.82%
2000-12-08 0 0.710 0.690 0.720 - - 0 0 - 0.098 0.095 0.099 - - 0 - 0.00%
2000-12-07 0 0.710 0.690 0.730 - - 0 0 - 0.098 0.095 0.100 - - 0 - 0.00%
2000-12-06 0 0.710 0.700 0.760 - - 0 0 - 0.098 0.096 0.104 - - 0 - 0.00%
2000-12-05 0 0.710 0.710 0.720 - - 0 0 - 0.098 0.098 0.099 - - 0 - 1.14%
2000-12-04 0 0.730 0.730 0.760 0.720 0.720 20,000 14,400 0.7200 0.096 0.096 0.100 0.095 0.095 151,402 0.0951 1.39%
2000-12-01 0 0.720 0.720 0.750 0.720 0.720 2,000 1,440 0.7200 0.095 0.095 0.099 0.095 0.095 15,140 0.0951 0.00%
2000-11-30 0 0.720 0.710 0.760 - - 0 0 - 0.095 0.094 0.100 - - 0 - 0.00%
2000-11-29 0 0.720 0.720 0.760 - - 0 0 - 0.095 0.095 0.100 - - 0 - 0.00%
2000-11-28 0 0.720 0.720 0.770 0.720 0.750 88,000 64,220 0.7298 0.095 0.095 0.102 0.095 0.099 666,169 0.0964 -2.70%
2000-11-27 0 0.740 0.720 0.750 0.720 0.740 210,000 154,200 0.7343 0.098 0.095 0.099 0.095 0.098 1,589,723 0.0970 1.37%
2000-11-24 0 0.730 0.720 0.740 0.720 0.730 300,000 217,400 0.7247 0.096 0.095 0.098 0.095 0.096 2,271,032 0.0957 1.39%
2000-11-23 0 0.720 0.720 0.730 0.720 0.720 110,000 79,200 0.7200 0.095 0.095 0.096 0.095 0.095 832,712 0.0951 -1.37%
2000-11-22 0 0.730 0.720 0.730 0.720 0.730 150,000 109,100 0.7273 0.096 0.095 0.096 0.095 0.096 1,135,516 0.0961 2.82%
2000-11-21 0 0.710 0.700 0.760 0.700 0.720 80,000 56,700 0.7088 0.094 0.092 0.100 0.092 0.095 605,609 0.0936 1.43%
2000-11-20 0 0.700 0.700 0.770 0.700 0.700 10,000 7,000 0.7000 0.092 0.092 0.102 0.092 0.092 75,701 0.0925 -5.41%
2000-11-17 0 0.740 - 0.780 0.740 0.740 140,000 103,600 0.7400 0.098 - 0.103 0.098 0.098 1,059,815 0.0978 7.25%
2000-11-16 0 0.690 0.690 0.720 - - 0 0 - 0.091 0.091 0.095 - - 0 - 0.00%
2000-11-15 0 0.690 0.690 0.720 - - 0 0 - 0.091 0.091 0.095 - - 0 - 0.00%
2000-11-14 0 0.690 0.690 0.720 - - 0 0 - 0.091 0.091 0.095 - - 0 - 1.47%
2000-11-13 0 0.680 0.680 - 0.680 0.680 30,000 20,400 0.6800 0.090 0.090 - 0.090 0.090 227,103 0.0898 -2.86%
2000-11-10 0 0.700 0.700 0.730 - - 0 0 - 0.092 0.092 0.096 - - 0 - 1.45%
2000-11-09 0 0.690 0.690 0.740 0.690 0.690 40,000 27,600 0.6900 0.091 0.091 0.098 0.091 0.091 302,804 0.0911 -2.82%
2000-11-08 0 0.710 0.700 0.750 0.710 0.710 72,000 50,960 0.7078 0.094 0.092 0.099 0.094 0.094 545,048 0.0935 2.90%
2000-11-07 0 0.690 0.670 0.700 0.690 0.690 80,000 55,200 0.6900 0.091 0.089 0.092 0.091 0.091 605,609 0.0911 2.99%
2000-11-06 0 0.670 0.670 0.700 - - 0 0 - 0.089 0.089 0.092 - - 0 - 0.00%
2000-11-03 0 0.670 0.670 0.700 - - 0 0 - 0.089 0.089 0.092 - - 0 - 0.00%
2000-11-02 0 0.670 0.670 0.700 0.670 0.670 80,000 53,600 0.6700 0.089 0.089 0.092 0.089 0.089 605,609 0.0885 0.00%
2000-11-01 0 0.670 0.670 0.700 0.670 0.670 30,000 20,100 0.6700 0.089 0.089 0.092 0.089 0.089 227,103 0.0885 -1.47%
2000-10-31 0 0.680 0.680 0.700 - - 0 0 - 0.090 0.090 0.092 - - 0 - 0.00%
2000-10-30 0 0.680 0.670 0.690 - - 0 0 - 0.090 0.089 0.091 - - 0 - 0.00%
2000-10-27 0 0.680 0.670 0.690 - - 0 0 - 0.090 0.089 0.091 - - 0 - 0.00%
2000-10-26 0 0.680 0.660 0.700 0.680 0.680 50,000 34,000 0.6800 0.090 0.087 0.092 0.090 0.090 378,505 0.0898 3.03%
2000-10-25 0 0.660 0.660 0.700 0.660 0.660 50,000 33,000 0.6600 0.087 0.087 0.092 0.087 0.087 378,505 0.0872 -1.49%
2000-10-24 0 0.670 0.670 0.710 - - 0 0 - 0.089 0.089 0.094 - - 0 - 0.00%
2000-10-23 0 0.670 0.660 0.690 - - 0 0 - 0.089 0.087 0.091 - - 0 - 0.00%
2000-10-20 0 0.670 0.660 0.690 - - 0 0 - 0.089 0.087 0.091 - - 0 - 0.00%
2000-10-19 0 0.670 0.670 0.680 0.670 0.670 120,000 80,400 0.6700 0.089 0.089 0.090 0.089 0.089 908,413 0.0885 1.52%
2000-10-18 0 0.660 0.660 0.690 0.660 0.660 88,000 58,080 0.6600 0.087 0.087 0.091 0.087 0.087 666,169 0.0872 -1.49%
2000-10-17 0 0.670 0.650 0.690 - - 0 0 - 0.089 0.086 0.091 - - 0 - 0.00%
2000-10-16 0 0.670 0.660 0.690 0.670 0.670 100,000 67,000 0.6700 0.089 0.087 0.091 0.089 0.089 757,011 0.0885 0.00%
2000-10-13 0 0.670 0.660 0.700 0.650 0.670 330,000 220,340 0.6677 0.089 0.087 0.092 0.086 0.089 2,498,136 0.0882 0.00%
2000-10-12 0 0.670 0.630 0.670 - - 0 0 - 0.089 0.083 0.089 - - 0 - 0.00%
2000-10-11 0 0.670 - 0.690 0.670 0.670 100,000 67,000 0.6700 0.089 - 0.091 0.089 0.089 757,011 0.0885 0.00%
2000-10-10 0 0.670 0.670 0.680 0.670 0.670 80,000 53,600 0.6700 0.089 0.089 0.090 0.089 0.089 605,609 0.0885 0.00%
2000-10-09 0 0.670 0.660 0.690 - - 0 0 - 0.089 0.087 0.091 - - 0 - 0.00%
2000-10-05 0 0.670 0.660 0.690 - - 0 0 - 0.089 0.087 0.091 - - 0 - 0.00%
2000-10-04 0 0.670 0.660 0.690 0.670 0.670 86,000 57,620 0.6700 0.089 0.087 0.091 0.089 0.089 651,029 0.0885 0.00%
2000-10-03 0 0.670 0.630 0.690 0.670 0.670 80,000 53,600 0.6700 0.089 0.083 0.091 0.089 0.089 605,609 0.0885 0.00%
2000-09-29 0 0.670 0.630 0.670 - - 0 0 - 0.089 0.083 0.089 - - 0 - 0.00%
2000-09-28 0 0.670 0.650 0.670 0.670 0.670 80,000 53,600 0.6700 0.089 0.086 0.089 0.089 0.089 605,609 0.0885 -1.47%
2000-09-27 0 0.680 0.680 0.690 0.670 0.670 50,000 33,500 0.6700 0.090 0.090 0.091 0.089 0.089 378,505 0.0885 0.00%
2000-09-26 0 0.680 0.680 0.690 0.660 0.680 192,000 128,460 0.6691 0.090 0.090 0.091 0.087 0.090 1,453,461 0.0884 3.03%
2000-09-25 0 0.660 0.660 0.680 0.640 0.640 20,000 12,800 0.6400 0.087 0.087 0.090 0.085 0.085 151,402 0.0845 -2.94%
2000-09-22 0 0.680 0.670 0.680 0.650 0.680 132,000 87,660 0.6641 0.090 0.089 0.090 0.086 0.090 999,254 0.0877 0.00%
2000-09-21 0 0.680 0.650 0.680 0.680 0.700 250,000 171,000 0.6840 0.090 0.086 0.090 0.090 0.092 1,892,527 0.0904 -2.86%
2000-09-20 0 0.700 0.660 0.700 - - 0 0 - 0.092 0.087 0.092 - - 0 - 0.00%
2000-09-19 0 0.700 - 0.700 0.700 0.700 80,000 56,000 0.7000 0.092 - 0.092 0.092 0.092 605,609 0.0925 2.94%
2000-09-18 0 0.680 0.660 0.700 0.680 0.680 200,000 136,000 0.6800 0.090 0.087 0.092 0.090 0.090 1,514,022 0.0898 -2.86%
2000-09-15 0 0.700 0.690 0.710 0.690 0.700 330,000 230,700 0.6991 0.092 0.091 0.094 0.091 0.092 2,498,136 0.0923 1.45%
2000-09-14 0 0.690 0.670 0.710 0.690 0.690 100,000 69,000 0.6900 0.091 0.089 0.094 0.091 0.091 757,011 0.0911 -2.82%
2000-09-12 0 0.710 0.690 0.710 0.710 0.710 62,000 44,020 0.7100 0.094 0.091 0.094 0.094 0.094 469,347 0.0938 1.43%
2000-09-11 0 0.700 0.690 0.720 - - 0 0 - 0.092 0.091 0.095 - - 0 - 0.00%
2000-09-08 0 0.700 0.680 0.710 0.690 0.700 80,000 55,700 0.6963 0.092 0.090 0.094 0.091 0.092 605,609 0.0920 1.45%
2000-09-07 0 0.690 0.680 0.710 0.690 0.690 50,000 34,500 0.6900 0.091 0.090 0.094 0.091 0.091 378,505 0.0911 0.00%
2000-09-06 0 0.690 0.690 0.710 0.690 0.690 42,000 28,980 0.6900 0.091 0.091 0.094 0.091 0.091 317,945 0.0911 -1.43%
2000-09-05 0 0.700 0.680 0.710 - - 0 0 - 0.092 0.090 0.094 - - 0 - 0.00%
2000-09-04 0 0.700 0.680 0.710 0.700 0.700 100,000 70,000 0.7000 0.092 0.090 0.094 0.092 0.092 757,011 0.0925 0.00%
2000-09-01 0 0.700 0.680 0.700 0.680 0.700 218,000 149,680 0.6866 0.092 0.090 0.092 0.090 0.092 1,650,284 0.0907 0.00%
2000-08-31 0 0.700 0.690 0.740 0.700 0.700 40,000 28,000 0.7000 0.092 0.091 0.098 0.092 0.092 302,804 0.0925 0.00%
2000-08-30 0 0.700 0.680 - 0.700 0.700 90,000 63,000 0.7000 0.092 0.090 - 0.092 0.092 681,310 0.0925 0.00%
2000-08-29 0 0.700 0.680 - 0.700 0.700 60,000 42,000 0.7000 0.092 0.090 - 0.092 0.092 454,206 0.0925 0.00%
2000-08-28 0 0.700 0.670 - 0.700 0.700 50,000 35,000 0.7000 0.092 0.089 - 0.092 0.092 378,505 0.0925 0.00%
2000-08-25 0 0.700 0.700 0.720 0.700 0.720 110,000 77,900 0.7082 0.092 0.092 0.095 0.092 0.095 832,712 0.0935 -2.78%
2000-08-24 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.095 0.095 0.098 0.095 0.095 75,701 0.0951 0.00%
2000-08-23 0 0.720 0.720 0.750 - - 6,000 4,380 0.7300 0.095 0.095 0.099 - - 45,421 0.0964 0.00%
2000-08-22 0 0.720 0.720 0.750 0.720 0.720 20,000 14,400 0.7200 0.095 0.095 0.099 0.095 0.095 151,402 0.0951 -1.37%
2000-08-21 0 0.730 0.720 0.740 0.730 0.730 50,000 36,500 0.7300 0.096 0.095 0.098 0.096 0.096 378,505 0.0964 0.00%
2000-08-18 0 0.730 0.730 0.750 0.730 0.730 92,000 67,160 0.7300 0.096 0.096 0.099 0.096 0.096 696,450 0.0964 -2.67%
2000-08-17 0 0.750 0.720 0.770 - - 0 0 - 0.099 0.095 0.102 - - 0 - 0.00%
2000-08-16 0 0.750 0.750 0.810 - - 0 0 - 0.099 0.099 0.107 - - 0 - 5.63%
2000-08-15 0 0.710 0.700 0.800 - - 0 0 - 0.094 0.092 0.106 - - 0 - -0.00%
2000-08-14 0 0.760 0.760 0.810 0.760 0.760 80,000 60,800 0.7600 0.094 0.094 0.100 0.094 0.094 648,257 0.0938 -2.56%
2000-08-11 0 0.780 0.770 0.800 0.770 0.780 58,000 45,160 0.7786 0.096 0.095 0.099 0.095 0.096 469,986 0.0961 0.00%
2000-08-10 0 0.780 0.760 0.800 0.770 0.780 150,000 116,500 0.7767 0.096 0.094 0.099 0.095 0.096 1,215,482 0.0958 -2.50%
2000-08-09 0 0.800 0.750 0.800 0.770 0.800 58,000 44,900 0.7741 0.099 0.093 0.099 0.095 0.099 469,986 0.0955 1.27%
2000-08-08 0 0.790 0.750 0.790 0.760 0.790 66,000 50,280 0.7618 0.097 0.093 0.097 0.094 0.097 534,812 0.0940 -1.25%
2000-08-07 0 0.800 0.750 0.800 0.760 0.800 224,000 170,400 0.7607 0.099 0.093 0.099 0.094 0.099 1,815,120 0.0939 2.56%
2000-08-04 0 0.780 0.760 0.800 0.780 0.800 280,000 219,720 0.7847 0.096 0.094 0.099 0.096 0.099 2,268,900 0.0968 -1.27%
2000-08-03 0 0.790 0.740 0.790 - - 0 0 - 0.097 0.091 0.097 - - 0 - 0.00%
2000-08-02 0 0.790 0.770 0.790 0.730 0.790 30,000 23,100 0.7700 0.097 0.095 0.097 0.090 0.097 243,096 0.0950 2.60%
2000-08-01 0 0.770 0.750 0.800 - - 0 0 - 0.095 0.093 0.099 - - 0 - 0.00%
2000-07-31 0 0.770 0.740 0.790 0.770 0.770 164,000 126,080 0.7688 0.095 0.091 0.097 0.095 0.095 1,328,927 0.0949 0.00%
2000-07-28 0 0.770 0.720 0.770 - - 0 0 - 0.095 0.089 0.095 - - 0 - 0.00%
2000-07-27 0 0.770 0.750 0.770 0.770 0.770 196,000 150,920 0.7700 0.095 0.093 0.095 0.095 0.095 1,588,230 0.0950 -2.53%
2000-07-26 0 0.790 0.750 0.800 - - 0 0 - 0.097 0.093 0.099 - - 0 - 0.00%
2000-07-25 0 0.790 0.740 0.790 0.790 0.790 30,000 23,700 0.7900 0.097 0.091 0.097 0.097 0.097 243,096 0.0975 5.33%
2000-07-24 0 0.750 0.750 0.790 0.740 0.790 88,000 66,520 0.7559 0.093 0.093 0.097 0.091 0.097 713,083 0.0933 1.35%
2000-07-21 0 0.740 0.740 0.790 0.740 0.790 60,000 45,800 0.7633 0.091 0.091 0.097 0.091 0.097 486,193 0.0942 -3.90%
2000-07-20 0 0.770 0.750 0.790 0.770 0.770 150,000 115,500 0.7700 0.095 0.093 0.097 0.095 0.095 1,215,482 0.0950 0.00%
2000-07-19 0 0.770 0.760 0.790 0.760 0.770 90,000 69,100 0.7678 0.095 0.094 0.097 0.094 0.095 729,289 0.0947 0.00%
2000-07-18 0 0.770 0.760 0.770 - - 0 0 - 0.095 0.094 0.095 - - 0 - 0.00%
2000-07-17 0 0.770 0.740 0.780 0.770 0.770 100,000 77,300 0.7730 0.095 0.091 0.096 0.095 0.095 810,321 0.0954 -4.94%
2000-07-14 0 0.810 0.760 0.810 0.770 0.810 510,000 395,700 0.7759 0.100 0.094 0.100 0.095 0.100 4,132,639 0.0957 3.85%
2000-07-13 0 0.780 0.780 0.790 0.720 0.800 504,000 388,200 0.7702 0.096 0.096 0.097 0.089 0.099 4,084,020 0.0951 1.30%
2000-07-12 0 0.770 0.690 0.770 0.690 0.780 270,000 193,300 0.7159 0.095 0.085 0.095 0.085 0.096 2,187,868 0.0884 -1.28%
2000-07-11 0 0.780 0.730 0.780 0.740 0.780 80,000 59,700 0.7463 0.096 0.090 0.096 0.091 0.096 648,257 0.0921 1.30%
2000-07-10 0 0.770 0.730 0.780 - - 0 0 - 0.095 0.090 0.096 - - 0 - 0.00%
2000-07-07 0 0.770 0.710 0.770 0.730 0.770 88,000 64,960 0.7382 0.095 0.088 0.095 0.090 0.095 713,083 0.0911 1.32%
2000-07-06 0 0.760 0.700 0.760 0.730 0.800 154,000 114,580 0.7440 0.094 0.086 0.094 0.090 0.099 1,247,895 0.0918 -1.30%
2000-07-05 0 0.770 0.750 0.780 0.740 0.770 80,000 60,200 0.7525 0.095 0.093 0.096 0.091 0.095 648,257 0.0929 -1.28%
2000-07-04 0 0.780 0.740 0.780 0.780 0.780 42,000 32,760 0.7800 0.096 0.091 0.096 0.096 0.096 340,335 0.0963 0.00%
2000-07-03 0 0.780 - 0.780 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2000-06-30 0 0.780 - 0.780 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2000-06-29 0 0.780 - 0.780 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2000-06-28 0 0.780 - 0.780 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2000-06-27 0 0.780 - 0.780 0.780 0.780 16,000 12,480 0.7800 0.096 - 0.096 0.096 0.096 129,651 0.0963 -1.27%
2000-06-26 0 0.790 - 0.790 0.780 0.790 52,000 40,580 0.7804 0.097 - 0.097 0.096 0.097 421,367 0.0963 1.28%
2000-06-23 0 0.780 - 0.790 0.780 0.780 50,000 39,000 0.7800 0.096 - 0.097 0.096 0.096 405,161 0.0963 -2.50%
2000-06-22 0 0.800 - 0.800 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
2000-06-21 0 0.800 - 0.800 0.790 0.800 52,000 41,100 0.7904 0.099 - 0.099 0.097 0.099 421,367 0.0975 2.56%
2000-06-20 0 0.780 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2000-06-19 0 0.780 - 0.790 - - 0 0 - 0.096 - 0.097 - - 0 - 0.00%
2000-06-16 0 0.780 0.760 0.780 0.760 0.780 90,000 68,480 0.7609 0.096 0.094 0.096 0.094 0.096 729,289 0.0939 -2.50%
2000-06-15 0 0.800 0.700 0.800 0.740 0.800 80,000 61,000 0.7625 0.099 0.086 0.099 0.091 0.099 648,257 0.0941 0.00%
2000-06-14 0 0.800 - 0.800 - - 0 0 - 0.099 - 0.099 - - 0 - -3.61%
2000-06-13 0 0.830 - 0.830 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2000-06-12 0 0.830 - 0.850 0.820 0.830 70,000 57,900 0.8271 0.102 - 0.105 0.101 0.102 567,225 0.1021 0.00%
2000-06-09 0 0.830 - 0.830 0.830 0.830 10,000 8,300 0.8300 0.102 - 0.102 0.102 0.102 81,032 0.1024 0.00%
2000-06-08 0 0.830 - 0.830 0.820 0.860 48,000 40,560 0.8450 0.102 - 0.102 0.101 0.106 388,954 0.1043 3.75%
2000-06-07 0 0.800 - 0.800 - - 0 0 - 0.099 - 0.099 - - 0 - -2.44%
2000-06-05 0 0.820 - 0.820 0.780 0.820 52,000 40,640 0.7815 0.101 - 0.101 0.096 0.101 421,367 0.0964 5.13%
2000-06-02 0 0.780 - 0.780 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2000-06-01 0 0.780 - 0.780 0.790 0.790 50,000 39,500 0.7900 0.096 - 0.096 0.097 0.097 405,161 0.0975 -1.27%
2000-05-31 0 0.790 - 0.790 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2000-05-30 0 0.790 - 0.790 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2000-05-29 0 0.790 - 0.790 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2000-05-26 0 0.790 - 0.790 0.790 0.790 180,000 142,200 0.7900 0.097 - 0.097 0.097 0.097 1,458,579 0.0975 -2.47%
2000-05-25 0 0.810 - 0.810 0.810 0.810 4,000 3,240 0.8100 0.100 - 0.100 0.100 0.100 32,413 0.1000 0.00%
2000-05-24 0 0.810 - 0.810 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2000-05-23 0 0.810 - 0.820 - - 0 0 - 0.100 - 0.101 - - 0 - 0.00%
2000-05-22 0 0.810 - 0.810 - - 0 0 - 0.100 - 0.100 - - 0 - -1.22%
2000-05-19 0 0.820 - 0.820 0.820 0.820 4,000 3,280 0.8200 0.101 - 0.101 0.101 0.101 32,413 0.1012 3.80%
2000-05-18 0 0.790 - 0.810 0.790 0.790 52,000 41,080 0.7900 0.097 - 0.100 0.097 0.097 421,367 0.0975 -3.66%
2000-05-17 0 0.820 - 0.820 0.820 0.820 4,000 3,280 0.8200 0.101 - 0.101 0.101 0.101 32,413 0.1012 3.80%
2000-05-16 0 0.790 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-05-15 0 0.790 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-05-12 0 0.790 - 0.790 0.740 0.790 404,000 301,160 0.7454 0.097 - 0.097 0.091 0.097 3,273,699 0.0920 -1.25%
2000-05-10 0 0.800 0.800 - - - 0 0 - 0.099 0.099 - - - 0 - 2.56%
2000-05-09 0 0.780 0.720 - - - 0 0 - 0.096 0.089 - - - 0 - 0.00%
2000-05-08 0 0.780 0.780 - 0.740 0.740 50,000 37,000 0.7400 0.096 0.096 - 0.091 0.091 405,161 0.0913 0.00%
2000-05-05 0 0.780 0.730 0.780 0.740 0.780 180,000 134,000 0.7444 0.096 0.090 0.096 0.091 0.096 1,458,579 0.0919 0.00%
2000-05-04 0 0.780 0.780 0.790 0.740 0.740 60,000 44,400 0.7400 0.096 0.096 0.097 0.091 0.091 486,193 0.0913 -1.27%
2000-05-03 0 0.790 0.740 0.790 0.760 0.790 104,000 79,160 0.7612 0.097 0.091 0.097 0.094 0.097 842,734 0.0939 0.00%
2000-05-02 0 0.790 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-04-28 0 0.790 - 0.790 0.780 0.790 200,000 157,000 0.7850 0.097 - 0.097 0.096 0.097 1,620,643 0.0969 -1.25%
2000-04-27 0 0.800 - 0.800 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
2000-04-26 0 0.800 - 0.800 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
2000-04-25 0 0.800 - 0.800 0.770 0.800 52,000 40,100 0.7712 0.099 - 0.099 0.095 0.099 421,367 0.0952 1.27%
2000-04-20 0 0.790 - 0.790 0.810 0.810 10,000 8,100 0.8100 0.097 - 0.097 0.100 0.100 81,032 0.1000 -2.47%
2000-04-19 0 0.810 - 0.810 0.810 0.810 4,000 3,240 0.8100 0.100 - 0.100 0.100 0.100 32,413 0.1000 1.25%
2000-04-18 0 0.800 - 0.820 - - 0 0 - 0.099 - 0.101 - - 0 - 0.00%
2000-04-17 0 0.800 - 0.800 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
2000-04-14 0 0.800 - 0.820 0.800 0.800 20,000 16,000 0.8000 0.099 - 0.101 0.099 0.099 162,064 0.0987 2.56%
2000-04-13 0 0.780 - 0.780 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2000-04-12 0 0.780 - 0.810 0.780 0.780 50,000 39,000 0.7800 0.096 - 0.100 0.096 0.096 405,161 0.0963 0.00%
2000-04-11 0 0.780 - 0.780 0.780 0.780 60,000 46,800 0.7800 0.096 - 0.096 0.096 0.096 486,193 0.0963 0.00%
2000-04-10 0 0.780 - 0.800 0.780 0.780 50,000 39,000 0.7800 0.096 - 0.099 0.096 0.096 405,161 0.0963 0.00%
2000-04-07 0 0.780 0.780 0.800 0.780 0.800 32,000 25,560 0.7988 0.096 0.096 0.099 0.096 0.099 259,303 0.0986 0.00%
2000-04-06 0 0.780 0.780 0.790 - - 0 0 - 0.096 0.096 0.097 - - 0 - 0.00%
2000-04-05 0 0.780 - 0.810 0.780 0.800 60,000 47,400 0.7900 0.096 - 0.100 0.096 0.099 486,193 0.0975 -3.70%
2000-04-03 0 0.810 0.790 0.820 0.810 0.810 18,000 14,580 0.8100 0.100 0.097 0.101 0.100 0.100 145,858 0.1000 1.25%
2000-03-31 0 0.800 - 0.800 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
2000-03-30 0 0.800 0.760 0.800 0.740 0.800 202,000 153,960 0.7622 0.099 0.094 0.099 0.091 0.099 1,636,849 0.0941 0.00%
2000-03-29 0 0.800 0.760 0.800 0.800 0.800 36,000 28,800 0.8000 0.099 0.094 0.099 0.099 0.099 291,716 0.0987 0.00%
2000-03-28 0 0.800 - 0.800 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
2000-03-27 0 0.800 0.780 0.800 0.760 0.800 98,000 75,640 0.7718 0.099 0.096 0.099 0.094 0.099 794,115 0.0953 0.00%
2000-03-24 0 0.800 0.760 0.840 0.800 0.840 66,000 55,040 0.8339 0.099 0.094 0.104 0.099 0.104 534,812 0.1029 3.90%
2000-03-23 0 0.770 0.720 0.770 0.740 0.770 60,000 44,700 0.7450 0.095 0.089 0.095 0.091 0.095 486,193 0.0919 0.00%
2000-03-22 0 0.770 0.740 - 0.740 0.770 104,000 78,880 0.7585 0.095 0.091 - 0.091 0.095 842,734 0.0936 0.00%
2000-03-21 0 0.770 0.740 0.770 0.740 0.770 114,000 84,480 0.7411 0.095 0.091 0.095 0.091 0.095 923,766 0.0915 -1.28%
2000-03-20 0 0.780 0.740 0.780 - - 0 0 - 0.096 0.091 0.096 - - 0 - 0.00%
2000-03-17 0 0.780 0.740 0.800 0.780 0.800 66,000 51,600 0.7818 0.096 0.091 0.099 0.096 0.099 534,812 0.0965 0.00%
2000-03-16 0 0.780 0.740 0.780 - - 0 0 - 0.096 0.091 0.096 - - 0 - 0.00%
2000-03-15 0 0.780 0.750 0.780 0.750 0.780 30,000 23,100 0.7700 0.096 0.093 0.096 0.093 0.096 243,096 0.0950 0.00%
2000-03-14 0 0.780 0.770 0.780 0.780 0.780 30,000 23,400 0.7800 0.096 0.095 0.096 0.096 0.096 243,096 0.0963 0.00%
2000-03-13 0 0.780 0.760 - 0.780 0.780 80,000 62,400 0.7800 0.096 0.094 - 0.096 0.096 648,257 0.0963 -2.50%
2000-03-10 0 0.800 0.780 0.820 0.800 0.800 50,000 40,000 0.8000 0.099 0.096 0.101 0.099 0.099 405,161 0.0987 -4.76%
2000-03-09 0 0.840 0.840 - 0.810 0.810 50,000 40,500 0.8100 0.104 0.104 - 0.100 0.100 405,161 0.1000 2.44%
2000-03-08 0 0.820 0.820 0.830 - - 0 0 - 0.101 0.101 0.102 - - 0 - 3.80%
2000-03-07 0 0.790 0.780 0.790 0.800 0.800 90,000 72,000 0.8000 0.097 0.096 0.097 0.099 0.099 729,289 0.0987 -1.25%
2000-03-06 0 0.800 0.770 0.840 - - 0 0 - 0.099 0.095 0.104 - - 0 - 0.00%
2000-03-03 0 0.800 0.770 0.800 0.770 0.800 240,000 186,600 0.7775 0.099 0.095 0.099 0.095 0.099 1,944,771 0.0959 2.56%
2000-03-02 0 0.780 0.760 0.780 0.780 0.790 50,000 39,400 0.7880 0.096 0.094 0.096 0.096 0.097 405,161 0.0972 0.00%
2000-03-01 0 0.780 0.780 0.790 - - 0 0 - 0.096 0.096 0.097 - - 0 - 4.00%
2000-02-29 0 0.750 - 0.790 0.750 0.760 440,000 332,900 0.7566 0.093 - 0.097 0.093 0.094 3,565,414 0.0934 0.00%
2000-02-28 0 0.750 0.750 0.790 0.750 0.750 40,000 30,000 0.7500 0.093 0.093 0.097 0.093 0.093 324,129 0.0926 -1.32%
2000-02-25 0 0.760 0.760 0.790 0.760 0.800 112,000 86,780 0.7748 0.094 0.094 0.097 0.094 0.099 907,560 0.0956 -5.00%
2000-02-24 0 0.800 0.760 0.800 0.750 0.800 80,000 61,500 0.7688 0.099 0.094 0.099 0.093 0.099 648,257 0.0949 1.27%
2000-02-23 0 0.790 0.760 0.800 0.790 0.790 48,000 37,920 0.7900 0.097 0.094 0.099 0.097 0.097 388,954 0.0975 0.00%
2000-02-22 0 0.790 0.750 0.790 0.750 0.790 96,000 73,440 0.7650 0.097 0.093 0.097 0.093 0.097 777,909 0.0944 5.33%
2000-02-21 0 0.750 0.750 0.760 0.750 0.770 168,000 127,360 0.7581 0.093 0.093 0.094 0.093 0.095 1,361,340 0.0936 -2.60%
2000-02-18 0 0.770 0.700 0.770 0.740 0.770 198,000 149,920 0.7572 0.095 0.086 0.095 0.091 0.095 1,604,436 0.0934 1.32%
2000-02-17 0 0.760 0.740 0.760 0.780 0.780 50,000 39,000 0.7800 0.094 0.091 0.094 0.096 0.096 405,161 0.0963 -2.56%
2000-02-16 0 0.780 0.760 0.820 0.710 0.780 360,000 268,300 0.7453 0.096 0.094 0.101 0.088 0.096 2,917,157 0.0920 0.00%
2000-02-15 0 0.780 - 0.780 0.780 0.780 50,000 39,000 0.7800 0.096 - 0.096 0.096 0.096 405,161 0.0963 2.63%
2000-02-14 0 0.760 - 0.760 0.740 0.760 90,000 67,320 0.7480 0.094 - 0.094 0.091 0.094 729,289 0.0923 0.00%
2000-02-11 0 0.760 - 0.780 0.760 0.780 80,000 61,400 0.7675 0.094 - 0.096 0.094 0.096 648,257 0.0947 -2.56%
2000-02-10 0 0.780 0.780 - - - 0 0 - 0.096 0.096 - - - 0 - 4.00%
2000-02-09 0 0.750 0.750 - - - 0 0 - 0.093 0.093 - - - 0 - 0.00%
2000-02-08 0 0.750 - 0.810 0.750 0.750 50,000 37,500 0.7500 0.093 - 0.100 0.093 0.093 405,161 0.0926 -1.32%
2000-02-03 0 0.760 0.780 - 0.730 0.760 142,000 105,020 0.7396 0.094 0.096 - 0.090 0.094 1,150,656 0.0913 0.00%
2000-02-02 0 0.760 0.710 0.780 0.760 0.760 50,000 38,000 0.7600 0.094 0.088 0.096 0.094 0.094 405,161 0.0938 1.33%
2000-02-01 0 0.750 0.730 0.760 0.730 0.750 70,000 51,700 0.7386 0.093 0.090 0.094 0.090 0.093 567,225 0.0911 -1.32%
2000-01-31 0 0.760 0.730 0.760 0.750 0.760 44,000 33,040 0.7509 0.094 0.090 0.094 0.093 0.094 356,541 0.0927 0.00%
2000-01-28 0 0.760 0.740 0.760 0.720 0.760 340,000 255,800 0.7524 0.094 0.091 0.094 0.089 0.094 2,755,093 0.0928 0.00%
2000-01-27 0 0.760 - 0.760 0.760 0.760 20,000 15,200 0.7600 0.094 - 0.094 0.094 0.094 162,064 0.0938 4.11%
2000-01-26 0 0.730 0.710 - 0.690 0.730 256,000 180,680 0.7058 0.090 0.088 - 0.085 0.090 2,074,423 0.0871 1.39%
2000-01-25 0 0.720 0.720 0.740 0.720 0.740 322,000 234,440 0.7281 0.089 0.089 0.091 0.089 0.091 2,609,235 0.0899 -2.70%
2000-01-24 0 0.740 0.730 - 0.740 0.740 12,000 8,880 0.7400 0.091 0.090 - 0.091 0.091 97,239 0.0913 0.00%
2000-01-21 0 0.740 - 0.750 - - 0 0 - 0.091 - 0.093 - - 0 - 0.00%
2000-01-20 0 0.740 - 0.740 0.730 0.750 58,000 43,340 0.7472 0.091 - 0.091 0.090 0.093 469,986 0.0922 1.37%
2000-01-19 0 0.730 - 0.730 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2000-01-18 0 0.730 0.710 0.730 0.710 0.730 204,000 146,720 0.7192 0.090 0.088 0.090 0.088 0.090 1,653,056 0.0888 -3.95%
2000-01-17 0 0.760 0.730 0.760 0.720 0.760 110,000 79,600 0.7236 0.094 0.090 0.094 0.089 0.094 891,354 0.0893 5.56%
2000-01-14 0 0.720 0.720 0.750 0.720 0.750 110,000 79,500 0.7227 0.089 0.089 0.093 0.089 0.093 891,354 0.0892 -1.37%
2000-01-13 0 0.730 0.710 0.750 0.730 0.750 120,000 88,000 0.7333 0.090 0.088 0.093 0.090 0.093 972,386 0.0905 1.39%
2000-01-12 0 0.720 0.720 0.730 0.720 0.730 300,000 217,500 0.7250 0.089 0.089 0.090 0.089 0.090 2,430,964 0.0895 -4.00%
2000-01-11 0 0.750 - 0.760 0.750 0.750 30,000 22,500 0.7500 0.093 - 0.094 0.093 0.093 243,096 0.0926 2.74%
2000-01-10 0 0.730 0.730 0.750 0.730 0.760 234,000 170,940 0.7305 0.090 0.090 0.093 0.090 0.094 1,896,152 0.0902 0.00%
2000-01-07 0 0.730 0.730 0.760 0.720 0.750 260,000 189,880 0.7303 0.090 0.090 0.094 0.089 0.093 2,106,836 0.0901 1.39%
2000-01-06 0 0.720 0.720 0.730 0.720 0.720 142,000 102,240 0.7200 0.089 0.089 0.090 0.089 0.089 1,150,656 0.0889 0.00%
2000-01-05 0 0.720 0.720 0.730 0.720 0.730 114,000 82,320 0.7221 0.089 0.089 0.090 0.089 0.090 923,766 0.0891 -1.37%
2000-01-04 0 0.730 0.720 0.730 0.730 0.740 72,000 53,060 0.7369 0.090 0.089 0.090 0.090 0.091 583,431 0.0909 0.00%
2000-01-03 0 0.730 0.730 0.750 0.730 0.730 64,000 46,720 0.7300 0.090 0.090 0.093 0.090 0.090 518,606 0.0901 0.00%
1999-12-30 0 0.730 0.720 0.730 0.720 0.730 202,000 146,040 0.7230 0.090 0.089 0.090 0.089 0.090 1,636,849 0.0892 0.00%
1999-12-29 0 0.730 0.730 0.740 0.730 0.730 300,000 219,000 0.7300 0.090 0.090 0.091 0.090 0.090 2,430,964 0.0901 0.00%
1999-12-28 0 0.730 0.730 0.750 0.730 0.750 274,000 203,520 0.7428 0.090 0.090 0.093 0.090 0.093 2,220,281 0.0917 -1.35%
1999-12-24 0 0.740 0.730 0.740 0.740 0.740 50,000 37,000 0.7400 0.091 0.090 0.091 0.091 0.091 405,161 0.0913 -1.33%
1999-12-23 0 0.750 0.720 0.750 0.750 0.750 50,000 37,500 0.7500 0.093 0.089 0.093 0.093 0.093 405,161 0.0926 2.74%
1999-12-22 0 0.730 0.700 0.790 0.730 0.750 60,000 44,000 0.7333 0.090 0.086 0.097 0.090 0.093 486,193 0.0905 2.82%
1999-12-21 0 0.710 0.710 0.750 0.710 0.710 110,000 78,100 0.7100 0.088 0.088 0.093 0.088 0.088 891,354 0.0876 -1.39%
1999-12-20 0 0.720 0.680 0.760 0.720 0.720 100,000 72,000 0.7200 0.089 0.084 0.094 0.089 0.089 810,321 0.0889 -2.70%
1999-12-17 0 0.740 0.680 0.760 0.720 0.740 150,000 109,500 0.7300 0.091 0.084 0.094 0.089 0.091 1,215,482 0.0901 1.37%
1999-12-16 0 0.730 0.720 0.740 0.720 0.730 60,000 43,400 0.7233 0.090 0.089 0.091 0.089 0.090 486,193 0.0893 0.00%
1999-12-15 0 0.730 0.730 0.760 0.720 0.730 200,000 145,000 0.7250 0.090 0.090 0.094 0.089 0.090 1,620,643 0.0895 -1.35%
1999-12-14 0 0.740 0.740 0.760 0.740 0.740 30,000 22,200 0.7400 0.091 0.091 0.094 0.091 0.091 243,096 0.0913 1.37%
1999-12-13 0 0.730 0.730 0.760 - - 0 0 - 0.090 0.090 0.094 - - 0 - 0.00%
1999-12-10 0 0.730 0.730 0.760 0.730 0.730 20,000 14,600 0.7300 0.090 0.090 0.094 0.090 0.090 162,064 0.0901 -1.35%
1999-12-09 0 0.740 0.700 0.740 0.710 0.740 54,000 38,460 0.7122 0.091 0.086 0.091 0.088 0.091 437,574 0.0879 1.37%
1999-12-08 0 0.730 0.720 0.760 0.730 0.730 100,000 73,000 0.7300 0.090 0.089 0.094 0.090 0.090 810,321 0.0901 0.00%
1999-12-07 0 0.730 0.740 0.760 0.730 0.740 62,000 45,760 0.7381 0.090 0.091 0.094 0.090 0.091 502,399 0.0911 -1.35%
1999-12-06 0 0.740 0.740 0.780 0.730 0.740 64,000 47,160 0.7369 0.091 0.091 0.096 0.090 0.091 518,606 0.0909 0.00%
1999-12-03 0 0.740 0.730 0.740 0.740 0.740 110,000 81,400 0.7400 0.091 0.090 0.091 0.091 0.091 891,354 0.0913 0.00%
1999-12-02 0 0.740 0.760 0.770 0.740 0.740 120,000 88,800 0.7400 0.091 0.094 0.095 0.091 0.091 972,386 0.0913 0.00%
1999-12-01 0 0.740 0.730 0.740 0.740 0.750 150,000 111,600 0.7440 0.091 0.090 0.091 0.091 0.093 1,215,482 0.0918 -1.33%
1999-11-30 0 0.750 0.730 0.780 0.750 0.790 134,000 101,380 0.7566 0.093 0.090 0.096 0.093 0.097 1,085,831 0.0934 -1.57%
1999-11-29 0 0.790 0.780 0.800 0.760 0.800 350,000 270,180 0.7719 0.094 0.093 0.095 0.090 0.095 2,940,340 0.0919 1.28%
1999-11-26 0 0.780 0.750 0.780 0.760 0.780 42,000 32,080 0.7638 0.093 0.089 0.093 0.090 0.093 352,841 0.0909 1.30%
1999-11-25 0 0.770 0.770 0.780 0.760 0.760 20,000 15,200 0.7600 0.092 0.092 0.093 0.090 0.090 168,019 0.0905 1.32%
1999-11-24 0 0.760 0.760 0.780 0.760 0.770 270,000 205,400 0.7607 0.090 0.090 0.093 0.090 0.092 2,268,262 0.0906 0.00%
1999-11-23 0 0.760 0.760 0.770 0.760 0.760 200,000 152,000 0.7600 0.090 0.090 0.092 0.090 0.090 1,680,194 0.0905 0.00%
1999-11-22 0 0.760 0.760 0.780 0.760 0.760 100,000 76,000 0.7600 0.090 0.090 0.093 0.090 0.090 840,097 0.0905 -1.30%
1999-11-19 0 0.770 0.760 0.780 0.760 0.770 256,000 196,620 0.7680 0.092 0.090 0.093 0.090 0.092 2,150,648 0.0914 1.32%
1999-11-18 0 0.760 0.740 0.770 0.760 0.770 150,000 114,500 0.7633 0.090 0.088 0.092 0.090 0.092 1,260,146 0.0909 -1.30%
1999-11-17 0 0.770 0.770 0.780 0.730 0.790 176,000 129,800 0.7375 0.092 0.092 0.093 0.087 0.094 1,478,571 0.0878 5.48%
1999-11-16 0 0.730 0.730 0.760 0.730 0.760 146,000 107,440 0.7359 0.087 0.087 0.090 0.087 0.090 1,226,542 0.0876 -5.19%
1999-11-15 0 0.770 0.720 0.770 0.720 0.770 188,000 138,260 0.7354 0.092 0.086 0.092 0.086 0.092 1,579,382 0.0875 6.94%
1999-11-12 0 0.720 0.700 0.720 0.700 0.760 284,000 200,740 0.7068 0.086 0.083 0.086 0.083 0.090 2,385,875 0.0841 -1.37%
1999-11-11 0 0.730 0.700 0.730 0.740 0.770 160,000 118,700 0.7419 0.087 0.083 0.087 0.088 0.092 1,344,155 0.0883 -1.35%
1999-11-10 0 0.740 0.660 0.740 0.720 0.740 196,000 142,040 0.7247 0.088 0.079 0.088 0.086 0.088 1,646,590 0.0863 2.78%
1999-11-09 0 0.720 0.660 0.720 0.660 0.720 130,000 89,360 0.6874 0.086 0.079 0.086 0.079 0.086 1,092,126 0.0818 5.88%
1999-11-08 0 0.680 0.650 0.690 0.660 0.680 218,000 146,280 0.6710 0.081 0.077 0.082 0.079 0.081 1,831,411 0.0799 0.00%
1999-11-05 0 0.680 0.650 0.680 0.650 0.680 70,000 46,700 0.6671 0.081 0.077 0.081 0.077 0.081 588,068 0.0794 0.00%
1999-11-04 0 0.680 0.650 0.680 0.680 0.680 50,000 34,000 0.6800 0.081 0.077 0.081 0.081 0.081 420,049 0.0809 0.00%
1999-11-03 0 0.680 0.650 0.680 0.670 0.680 130,000 88,000 0.6769 0.081 0.077 0.081 0.080 0.081 1,092,126 0.0806 -1.45%
1999-11-02 0 0.690 0.630 0.690 0.650 0.690 78,000 51,900 0.6654 0.082 0.075 0.082 0.077 0.082 655,276 0.0792 6.15%
1999-11-01 0 0.650 0.630 0.650 0.650 0.650 76,000 49,400 0.6500 0.077 0.075 0.077 0.077 0.077 638,474 0.0774 0.00%
1999-10-29 0 0.650 0.630 0.650 - - 0 0 - 0.077 0.075 0.077 - - 0 - 0.00%
1999-10-28 0 0.650 0.630 0.650 0.650 0.650 80,000 52,000 0.6500 0.077 0.075 0.077 0.077 0.077 672,078 0.0774 1.56%
1999-10-27 0 0.640 0.590 0.640 0.630 0.640 102,000 64,280 0.6302 0.076 0.070 0.076 0.075 0.076 856,899 0.0750 -1.54%
1999-10-26 0 0.650 0.630 0.650 0.630 0.670 110,000 70,240 0.6385 0.077 0.075 0.077 0.075 0.080 924,107 0.0760 1.56%
1999-10-25 0 0.640 0.630 0.640 0.630 0.650 152,000 97,260 0.6399 0.076 0.075 0.076 0.075 0.077 1,276,947 0.0762 -1.54%
1999-10-22 0 0.650 0.620 0.650 0.630 0.650 230,000 146,720 0.6379 0.077 0.074 0.077 0.075 0.077 1,932,223 0.0759 0.00%
1999-10-21 0 0.650 0.620 0.650 0.620 0.650 242,000 153,900 0.6360 0.077 0.074 0.077 0.074 0.077 2,033,035 0.0757 0.00%
1999-10-20 0 0.650 0.610 0.650 0.640 0.650 102,000 65,500 0.6422 0.077 0.073 0.077 0.076 0.077 856,899 0.0764 3.17%
1999-10-19 0 0.630 0.600 0.630 0.630 0.630 30,000 18,900 0.6300 0.075 0.071 0.075 0.075 0.075 252,029 0.0750 0.00%
1999-10-15 0 0.630 0.610 0.630 0.610 0.630 206,000 126,100 0.6121 0.075 0.073 0.075 0.073 0.075 1,730,600 0.0729 1.61%
1999-10-14 0 0.620 0.620 - 0.610 0.620 488,000 297,840 0.6103 0.074 0.074 - 0.073 0.074 4,099,673 0.0726 1.64%
1999-10-13 0 0.610 0.610 0.620 0.610 0.620 160,000 97,700 0.6106 0.073 0.073 0.074 0.073 0.074 1,344,155 0.0727 -1.61%
1999-10-12 0 0.620 0.610 0.640 0.620 0.630 550,000 344,500 0.6264 0.074 0.073 0.076 0.074 0.075 4,620,534 0.0746 -1.59%
1999-10-11 0 0.630 0.620 0.630 0.620 0.630 80,000 50,200 0.6275 0.075 0.074 0.075 0.074 0.075 672,078 0.0747 1.61%
1999-10-08 0 0.620 0.620 0.660 0.620 0.620 150,000 93,000 0.6200 0.074 0.074 0.079 0.074 0.074 1,260,146 0.0738 -3.12%
1999-10-07 0 0.640 0.610 0.660 0.630 0.640 142,000 89,920 0.6332 0.076 0.073 0.079 0.075 0.076 1,192,938 0.0754 1.59%
1999-10-06 0 0.630 0.610 0.630 0.610 0.630 172,000 105,360 0.6126 0.075 0.073 0.075 0.073 0.075 1,444,967 0.0729 1.61%
1999-10-05 0 0.620 0.610 0.620 0.610 0.620 72,000 43,940 0.6103 0.074 0.073 0.074 0.073 0.074 604,870 0.0726 -3.12%
1999-10-04 0 0.640 0.610 0.640 0.610 0.640 128,000 78,320 0.6119 0.076 0.073 0.076 0.073 0.076 1,075,324 0.0728 4.92%
1999-09-30 0 0.610 0.610 0.630 0.610 0.610 340,000 207,400 0.6100 0.073 0.073 0.075 0.073 0.073 2,856,330 0.0726 0.00%
1999-09-29 0 0.610 0.610 0.620 0.500 0.620 1,086,000 647,940 0.5966 0.073 0.073 0.074 0.060 0.074 9,123,453 0.0710 5.17%
1999-09-28 0 0.580 0.540 0.630 0.540 0.630 142,000 86,480 0.6090 0.069 0.064 0.075 0.064 0.075 1,192,938 0.0725 -9.38%
1999-09-27 0 0.640 - 0.640 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
1999-09-24 0 0.640 - 0.640 0.650 0.660 48,000 31,220 0.6504 0.076 - 0.076 0.077 0.079 403,247 0.0774 -3.03%
1999-09-23 0 0.660 0.600 0.660 0.630 0.660 128,000 82,100 0.6414 0.079 0.071 0.079 0.075 0.079 1,075,324 0.0763 1.54%
1999-09-22 0 0.650 - 0.650 0.640 0.650 100,000 64,140 0.6414 0.077 - 0.077 0.076 0.077 840,097 0.0763 1.56%
1999-09-21 0 0.640 - 0.640 - - 0 0 - 0.076 - 0.076 - - 0 - -1.54%
1999-09-20 0 0.650 - 0.650 0.640 0.650 110,000 70,500 0.6409 0.077 - 0.077 0.076 0.077 924,107 0.0763 0.00%
1999-09-17 0 0.650 - 0.660 - - 0 0 - 0.077 - 0.079 - - 0 - 0.00%
1999-09-15 0 0.650 0.560 0.650 0.600 0.650 58,000 36,900 0.6362 0.077 0.067 0.077 0.071 0.077 487,256 0.0757 1.56%
1999-09-14 0 0.640 - 0.640 - - 0 0 - 0.076 - 0.076 - - 0 - -3.03%
1999-09-13 0 0.660 - 0.660 0.650 0.660 92,000 59,820 0.6502 0.079 - 0.079 0.077 0.079 772,889 0.0774 1.54%
1999-09-10 0 0.650 - 0.650 0.650 0.650 30,000 19,500 0.6500 0.077 - 0.077 0.077 0.077 252,029 0.0774 0.00%
1999-09-09 0 0.650 - 0.660 0.650 0.660 84,000 54,640 0.6505 0.077 - 0.079 0.077 0.079 705,681 0.0774 1.56%
1999-09-08 0 0.640 - 0.640 0.640 0.650 36,000 23,080 0.6411 0.076 - 0.076 0.076 0.077 302,435 0.0763 0.00%
1999-09-07 0 0.640 - 0.650 0.630 0.640 90,000 57,000 0.6333 0.076 - 0.077 0.075 0.076 756,087 0.0754 3.23%
1999-09-06 0 0.620 0.560 0.620 0.590 0.620 60,000 35,700 0.5950 0.074 0.067 0.074 0.070 0.074 504,058 0.0708 5.08%
1999-09-03 0 0.590 0.590 - 0.560 0.560 20,000 11,200 0.5600 0.070 0.070 - 0.067 0.067 168,019 0.0667 -1.67%
1999-09-02 0 0.600 0.600 0.620 0.600 0.620 20,000 12,200 0.6100 0.071 0.071 0.074 0.071 0.074 168,019 0.0726 -3.23%
1999-09-01 0 0.620 0.580 0.620 0.580 0.620 90,000 54,400 0.6044 0.074 0.069 0.074 0.069 0.074 756,087 0.0719 0.00%
1999-08-31 0 0.620 0.610 0.620 0.600 0.620 110,000 66,200 0.6018 0.074 0.073 0.074 0.071 0.074 924,107 0.0716 3.33%
1999-08-30 0 0.600 0.580 0.610 0.580 0.610 110,000 66,500 0.6045 0.071 0.069 0.073 0.069 0.073 924,107 0.0720 -7.69%
1999-08-27 0 0.650 - 0.660 - - 0 0 - 0.077 - 0.079 - - 0 - 0.00%
1999-08-26 0 0.650 - 0.650 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1999-08-25 0 0.650 - 0.660 - - 0 0 - 0.077 - 0.079 - - 0 - 0.00%
1999-08-24 0 0.650 - 0.680 0.650 0.650 16,000 10,400 0.6500 0.077 - 0.081 0.077 0.077 134,416 0.0774 4.84%
1999-08-23 0 0.620 - 0.660 - - 0 0 - 0.074 - 0.079 - - 0 - 0.00%
1999-08-20 0 0.620 0.580 0.630 0.580 0.620 150,000 91,300 0.6087 0.074 0.069 0.075 0.069 0.074 1,260,146 0.0725 1.64%
1999-08-19 0 0.610 0.560 0.610 0.570 0.610 316,000 186,760 0.5910 0.073 0.067 0.073 0.068 0.073 2,654,707 0.0704 5.17%
1999-08-18 0 0.580 0.550 0.590 0.500 0.590 736,000 425,200 0.5777 0.069 0.065 0.070 0.060 0.070 6,183,114 0.0688 7.41%
1999-08-17 0 0.540 0.540 0.580 0.500 0.500 1,464,000 718,700 0.4909 0.064 0.064 0.069 0.060 0.060 12,299,020 0.0584 8.00%
1999-08-16 0 0.500 - 0.500 0.500 0.520 180,000 90,600 0.5033 0.060 - 0.060 0.060 0.062 1,512,175 0.0599 2.04%
1999-08-13 0 0.490 0.480 0.490 0.490 0.490 200,000 98,000 0.4900 0.058 0.057 0.058 0.058 0.058 1,680,194 0.0583 -5.77%
1999-08-12 0 0.520 - 0.520 0.490 0.560 120,000 62,180 0.5182 0.062 - 0.062 0.058 0.067 1,008,116 0.0617 0.00%
1999-08-11 0 0.520 0.490 0.560 - - 0 0 - 0.062 0.058 0.067 - - 0 - 0.00%
1999-08-10 0 0.520 0.520 0.560 0.520 0.520 20,000 10,400 0.5200 0.062 0.062 0.067 0.062 0.062 168,019 0.0619 -7.14%
1999-08-09 0 0.560 0.550 0.600 0.550 0.560 76,000 42,260 0.5561 0.067 0.065 0.071 0.065 0.067 638,474 0.0662 -1.41%
1999-08-06 0 0.610 0.570 0.620 - - 0 0 - 0.068 0.063 0.069 - - 0 - 0.00%
1999-08-05 0 0.610 0.570 0.630 0.590 0.610 106,000 62,660 0.5911 0.068 0.063 0.070 0.065 0.068 956,350 0.0655 0.00%
1999-08-04 0 0.610 0.590 0.610 0.590 0.610 60,000 36,200 0.6033 0.068 0.065 0.068 0.065 0.068 541,330 0.0669 0.00%
1999-08-03 0 0.610 0.590 0.620 0.610 0.630 250,000 155,500 0.6220 0.068 0.065 0.069 0.068 0.070 2,255,542 0.0689 0.00%
1999-08-02 0 0.610 - 0.620 0.610 0.630 80,000 49,900 0.6238 0.068 - 0.069 0.068 0.070 721,773 0.0691 -1.61%
1999-07-30 0 0.620 0.620 0.630 0.600 0.650 576,000 367,840 0.6386 0.069 0.069 0.070 0.067 0.072 5,196,769 0.0708 3.33%
1999-07-29 0 0.600 0.560 0.600 0.580 0.600 150,000 88,500 0.5900 0.067 0.062 0.067 0.064 0.067 1,353,325 0.0654 3.45%
1999-07-28 0 0.580 0.580 0.600 0.550 0.580 274,000 153,400 0.5599 0.064 0.064 0.067 0.061 0.064 2,472,074 0.0621 0.00%
1999-07-27 0 0.580 0.570 0.610 0.580 0.580 50,000 29,000 0.5800 0.064 0.063 0.068 0.064 0.064 451,108 0.0643 -7.94%
1999-07-26 0 0.630 - 0.630 - - 0 0 - 0.070 - 0.070 - - 0 - -1.56%
1999-07-23 0 0.640 0.620 0.640 0.620 0.670 392,000 251,640 0.6419 0.071 0.069 0.071 0.069 0.074 3,536,690 0.0712 -4.48%
1999-07-22 0 0.670 0.660 0.690 0.670 0.700 250,000 173,000 0.6920 0.074 0.073 0.076 0.074 0.078 2,255,542 0.0767 -4.29%
1999-07-21 0 0.700 0.670 0.700 0.640 0.720 338,000 222,400 0.6580 0.078 0.074 0.078 0.071 0.080 3,049,493 0.0729 7.69%
1999-07-20 0 0.650 0.610 0.650 0.650 0.670 206,000 135,160 0.6561 0.072 0.068 0.072 0.072 0.074 1,858,567 0.0727 0.00%
1999-07-19 0 0.650 0.610 0.650 0.660 0.660 50,000 33,000 0.6600 0.072 0.068 0.072 0.073 0.073 451,108 0.0732 1.56%
1999-07-16 0 0.640 0.610 0.640 0.620 0.640 220,000 138,200 0.6282 0.071 0.068 0.071 0.069 0.071 1,984,877 0.0696 -1.54%
1999-07-15 0 0.650 0.650 0.670 0.620 0.640 114,000 72,000 0.6316 0.072 0.072 0.074 0.069 0.071 1,028,527 0.0700 1.56%
1999-07-14 0 0.640 0.620 0.640 0.610 0.700 1,180,000 791,880 0.6711 0.071 0.069 0.071 0.068 0.078 10,646,159 0.0744 -4.48%
1999-07-13 0 0.670 0.670 0.680 0.650 0.670 914,000 595,440 0.6515 0.074 0.074 0.075 0.072 0.074 8,246,262 0.0722 1.52%
1999-07-12 0 0.660 0.650 0.670 0.630 0.660 1,099,500 708,720 0.6446 0.073 0.072 0.074 0.070 0.073 9,919,874 0.0714 4.76%
1999-07-09 0 0.630 0.620 0.630 0.600 0.630 772,000 474,100 0.6141 0.070 0.069 0.070 0.067 0.070 6,965,114 0.0681 -1.56%
1999-07-08 0 0.640 0.620 0.640 0.610 0.680 1,120,000 709,500 0.6335 0.071 0.069 0.071 0.068 0.075 10,104,829 0.0702 3.23%
1999-07-07 0 0.620 0.610 0.640 0.580 0.620 262,000 158,960 0.6067 0.069 0.068 0.071 0.064 0.069 2,363,808 0.0672 3.33%
1999-07-06 0 0.600 0.600 0.610 0.520 0.620 1,670,000 969,980 0.5808 0.067 0.067 0.068 0.058 0.069 15,067,021 0.0644 20.00%
1999-07-05 0 0.500 0.490 0.500 0.450 0.500 626,000 290,920 0.4647 0.055 0.054 0.055 0.050 0.055 5,647,877 0.0515 13.64%
1999-07-02 0 0.440 0.440 0.450 0.420 0.430 30,000 12,800 0.4267 0.049 0.049 0.050 0.047 0.048 270,665 0.0473 -1.12%
1999-06-30 0 0.445 - 0.450 0.445 0.445 200,000 89,000 0.4450 0.049 - 0.050 0.049 0.049 1,804,434 0.0493 -1.11%
1999-06-29 0 0.450 0.400 0.450 0.400 0.450 140,000 57,900 0.4136 0.050 0.044 0.050 0.044 0.050 1,263,104 0.0458 12.50%
1999-06-28 0 0.400 0.400 0.415 0.400 0.400 138,000 55,200 0.4000 0.044 0.044 0.046 0.044 0.044 1,245,059 0.0443 -2.44%
1999-06-25 0 0.410 0.410 0.420 - - 0 0 - 0.045 0.045 0.047 - - 0 - 7.89%
1999-06-24 0 0.380 0.380 0.420 0.370 0.370 30,000 11,100 0.3700 0.042 0.042 0.047 0.041 0.041 270,665 0.0410 -7.32%
1999-06-23 0 0.410 0.370 0.420 - - 0 0 - 0.045 0.041 0.047 - - 0 - 0.00%
1999-06-22 0 0.410 0.410 - - - 0 0 - 0.045 0.045 - - - 0 - 7.89%
1999-06-21 0 0.380 0.360 0.420 0.380 0.430 52,000 20,360 0.3915 0.042 0.040 0.047 0.042 0.048 469,153 0.0434 -15.56%
1999-06-17 0 0.450 - 0.450 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1999-06-16 0 0.450 - 0.455 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1999-06-15 0 0.450 - 0.460 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
1999-06-14 0 0.450 - 0.460 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
1999-06-11 0 0.450 0.410 0.450 - - 0 0 - 0.050 0.045 0.050 - - 0 - 0.00%
1999-06-10 0 0.450 0.450 - 0.420 0.440 50,000 21,600 0.4320 0.050 0.050 - 0.047 0.049 451,108 0.0479 4.65%
1999-06-09 0 0.430 0.390 0.440 - - 0 0 - 0.048 0.043 0.049 - - 0 - 0.00%
1999-06-08 0 0.430 0.400 0.430 0.435 0.440 200,000 87,500 0.4375 0.048 0.044 0.048 0.048 0.049 1,804,434 0.0485 -2.27%
1999-06-07 0 0.440 0.440 - - - 0 0 - 0.049 0.049 - - - 0 - 4.76%
1999-06-04 0 0.420 0.410 0.440 0.410 0.420 184,000 76,440 0.4154 0.047 0.045 0.049 0.045 0.047 1,660,079 0.0460 2.44%
1999-06-03 0 0.410 0.380 0.410 0.410 0.410 330,000 135,300 0.4100 0.045 0.042 0.045 0.045 0.045 2,977,316 0.0454 2.50%
1999-06-02 0 0.400 0.360 0.400 - - 0 0 - 0.044 0.040 0.044 - - 0 - 0.00%
1999-06-01 0 0.400 0.400 - - - 0 0 - 0.044 0.044 - - - 0 - 5.26%
1999-05-31 0 0.380 0.380 0.420 0.380 0.380 6,000 2,280 0.3800 0.042 0.042 0.047 0.042 0.042 54,133 0.0421 -13.64%
1999-05-28 0 0.440 - 0.440 0.440 0.440 2,000 880 0.4400 0.049 - 0.049 0.049 0.049 18,044 0.0488 4.76%
1999-05-27 0 0.420 0.380 0.430 - - 0 0 - 0.047 0.042 0.048 - - 0 - 0.00%
1999-05-26 0 0.420 0.380 0.430 0.420 0.420 20,000 8,400 0.4200 0.047 0.042 0.048 0.047 0.047 180,443 0.0466 -2.33%
1999-05-25 0 0.430 0.390 0.430 0.410 0.430 28,000 11,680 0.4171 0.048 0.043 0.048 0.045 0.048 252,621 0.0462 4.88%
1999-05-24 0 0.410 0.380 0.410 - - 0 0 - 0.045 0.042 0.045 - - 0 - 0.00%
1999-05-21 0 0.410 0.380 0.410 0.410 0.410 10,000 4,100 0.4100 0.045 0.042 0.045 0.045 0.045 90,222 0.0454 0.00%
1999-05-20 0 0.410 0.380 0.410 - - 0 0 - 0.045 0.042 0.045 - - 0 - 0.00%
1999-05-19 0 0.410 0.380 0.410 0.390 0.410 22,000 8,620 0.3918 0.045 0.042 0.045 0.043 0.045 198,488 0.0434 2.50%
1999-05-18 0 0.400 0.360 0.410 - - 0 0 - 0.044 0.040 0.045 - - 0 - 0.00%
1999-05-17 0 0.400 0.360 0.420 0.400 0.400 30,000 12,000 0.4000 0.044 0.040 0.047 0.044 0.044 270,665 0.0443 -4.76%
1999-05-14 0 0.420 0.380 0.385 0.385 0.385 40,000 15,400 0.3850 0.047 0.042 0.043 0.043 0.043 360,887 0.0427 0.00%
1999-05-13 0 0.420 - 0.440 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1999-05-12 0 0.420 0.380 0.440 - - 0 0 - 0.047 0.042 0.049 - - 0 - 0.00%
1999-05-11 0 0.420 0.380 0.440 - - 0 0 - 0.047 0.042 0.049 - - 0 - 0.00%
1999-05-10 0 0.420 0.380 0.440 0.420 0.420 20,000 8,400 0.4200 0.047 0.042 0.049 0.047 0.047 180,443 0.0466 0.00%
1999-05-07 0 0.420 0.400 0.440 0.420 0.420 120,000 50,400 0.4200 0.047 0.044 0.049 0.047 0.047 1,082,660 0.0466 -4.55%
1999-05-06 0 0.440 0.440 0.450 0.420 0.430 200,000 84,400 0.4220 0.049 0.049 0.050 0.047 0.048 1,804,434 0.0468 4.76%
1999-05-05 0 0.420 0.420 0.430 0.400 0.425 530,000 221,200 0.4174 0.047 0.047 0.048 0.044 0.047 4,781,749 0.0463 2.44%
1999-05-04 0 0.410 0.410 0.420 0.380 0.400 120,000 47,200 0.3933 0.045 0.045 0.047 0.042 0.044 1,082,660 0.0436 2.50%
1999-05-03 0 0.400 0.380 0.400 - - 0 0 - 0.044 0.042 0.044 - - 0 - 0.00%
1999-04-30 0 0.400 0.400 - - - 0 0 - 0.044 0.044 - - - 0 - 5.26%
1999-04-29 0 0.380 0.380 - 0.360 0.365 40,000 14,580 0.3645 0.042 0.042 - 0.040 0.040 360,887 0.0404 0.00%
1999-04-28 0 0.380 0.365 0.390 0.380 0.390 90,000 34,600 0.3844 0.042 0.040 0.043 0.042 0.043 811,995 0.0426 -1.30%
1999-04-27 0 0.385 0.385 0.390 0.370 0.380 22,000 8,340 0.3791 0.043 0.043 0.043 0.041 0.042 198,488 0.0420 1.32%
1999-04-26 0 0.380 0.380 0.400 0.360 0.360 20,000 7,200 0.3600 0.042 0.042 0.044 0.040 0.040 180,443 0.0399 0.00%
1999-04-23 0 0.380 0.380 - 0.340 0.340 4,000 1,360 0.3400 0.042 0.042 - 0.038 0.038 36,089 0.0377 5.56%
1999-04-22 0 0.360 0.320 0.360 0.360 0.360 40,000 14,400 0.3600 0.040 0.035 0.040 0.040 0.040 360,887 0.0399 0.00%
1999-04-21 0 0.360 0.340 0.360 0.350 0.360 26,000 9,160 0.3523 0.040 0.038 0.040 0.039 0.040 234,576 0.0390 0.00%
1999-04-20 0 0.360 0.360 0.370 0.350 0.360 60,000 21,500 0.3583 0.040 0.040 0.041 0.039 0.040 541,330 0.0397 -10.00%
1999-04-19 0 0.400 0.400 - - - 0 0 - 0.044 0.044 - - - 0 - 5.26%
1999-04-16 0 0.380 0.380 - - - 222,000 75,480 0.3400 0.042 0.042 - - - 2,002,921 0.0377 5.56%
1999-04-15 0 0.360 - 0.380 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
1999-04-14 0 0.360 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-04-13 0 0.360 0.350 0.380 - - 0 0 - 0.040 0.039 0.042 - - 0 - 0.00%
1999-04-12 0 0.360 - 0.380 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
1999-04-09 0 0.360 - 0.360 - - 0 0 - 0.040 - 0.040 - - 0 - -5.26%
1999-04-08 0 0.380 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1999-04-07 0 0.380 - 0.390 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
1999-04-01 0 0.380 0.380 - - - 0 0 - 0.042 0.042 - - - 0 - 5.56%
1999-03-31 0 0.360 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-03-30 0 0.360 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-03-29 0 0.360 - 0.360 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-03-26 0 0.360 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-03-25 0 0.360 - 0.360 - - 0 0 - 0.040 - 0.040 - - 0 - -7.69%
1999-03-24 0 0.390 - 0.390 - - 0 0 - 0.043 - 0.043 - - 0 - -2.50%
1999-03-23 0 0.400 0.400 - - - 0 0 - 0.044 0.044 - - - 0 - 5.26%
1999-03-22 0 0.380 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1999-03-19 0 0.380 - 0.390 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
1999-03-18 0 0.380 - 0.380 - - 0 0 - 0.042 - 0.042 - - 0 - -5.00%
1999-03-17 0 0.400 0.400 - - - 0 0 - 0.044 0.044 - - - 0 - 8.11%
1999-03-16 0 0.370 - 0.370 - - 0 0 - 0.041 - 0.041 - - 0 - -7.50%
1999-03-15 0 0.400 - 0.420 - - 0 0 - 0.044 - 0.047 - - 0 - 0.00%
1999-03-12 0 0.400 - 0.400 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1999-03-11 0 0.400 0.400 - - - 0 0 - 0.044 0.044 - - - 0 - 5.26%
1999-03-10 0 0.380 0.380 - - - 0 0 - 0.042 0.042 - - - 0 - 8.57%
1999-03-09 0 0.350 0.310 0.370 - - 0 0 - 0.039 0.034 0.041 - - 0 - 0.00%
1999-03-08 0 0.350 0.310 - - - 0 0 - 0.039 0.034 - - - 0 - 0.00%
1999-03-05 0 0.350 - 0.350 - - 0 0 - 0.039 - 0.039 - - 0 - -14.63%
1999-03-04 0 0.410 - 0.420 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
1999-03-03 0 0.410 0.410 - - - 0 0 - 0.045 0.045 - - - 0 - 5.13%
1999-03-02 0 0.390 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-03-01 0 0.390 - 0.390 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1999-02-26 0 0.390 - 0.390 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1999-02-25 0 0.390 - 0.400 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1999-02-24 0 0.390 - 0.400 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1999-02-23 0 0.390 - 0.400 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1999-02-22 0 0.390 - 0.400 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1999-02-19 0 0.390 - 0.400 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1999-02-15 0 0.390 - 0.390 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1999-02-12 0 0.390 - 0.400 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1999-02-11 0 0.390 0.390 - - - 0 0 - 0.043 0.043 - - - 0 - 5.41%
1999-02-10 0 0.370 0.350 0.380 - - 0 0 - 0.041 0.039 0.042 - - 0 - 0.00%
1999-02-09 0 0.370 0.370 - - - 0 0 - 0.041 0.041 - - - 0 - 5.71%
1999-02-08 0 0.350 - 0.350 - - 0 0 - 0.039 - 0.039 - - 0 - -10.26%
1999-02-05 0 0.390 - 0.390 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1999-02-04 0 0.390 - 0.390 - - 0 0 - 0.043 - 0.043 - - 0 - -1.27%
1999-02-03 0 0.395 - 0.395 - - 0 0 - 0.044 - 0.044 - - 0 - -1.25%
1999-02-02 0 0.400 - 0.400 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1999-02-01 0 0.400 - 0.400 0.400 0.400 50,000 20,000 0.4000 0.044 - 0.044 0.044 0.044 451,108 0.0443 -4.76%
1999-01-29 0 0.420 0.420 - - - 0 0 - 0.047 0.047 - - - 0 - 5.00%
1999-01-28 0 0.400 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-01-27 0 0.400 0.400 - - - 0 0 - 0.044 0.044 - - - 0 - 5.26%
1999-01-26 0 0.380 - 0.380 - - 0 0 - 0.042 - 0.042 - - 0 - -2.56%
1999-01-25 0 0.390 - 0.400 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1999-01-22 0 0.390 0.390 0.400 - - 0 0 - 0.043 0.043 0.044 - - 0 - 2.63%
1999-01-21 0 0.380 - 0.400 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
1999-01-20 0 0.380 0.380 0.390 - - 0 0 - 0.042 0.042 0.043 - - 0 - 2.70%
1999-01-19 0 0.370 0.370 - - - 0 0 - 0.041 0.041 - - - 0 - 5.71%
1999-01-18 0 0.350 0.350 0.360 0.330 0.330 60,000 19,800 0.3300 0.039 0.039 0.040 0.037 0.037 541,330 0.0366 0.00%
1999-01-15 0 0.350 0.350 0.360 0.330 0.330 10,000 3,300 0.3300 0.039 0.039 0.040 0.037 0.037 90,222 0.0366 -2.78%
1999-01-14 0 0.360 0.360 - 0.330 0.330 50,000 16,500 0.3300 0.040 0.040 - 0.037 0.037 451,108 0.0366 2.86%
1999-01-13 0 0.350 0.350 - - - 0 0 - 0.039 0.039 - - - 0 - 6.06%
1999-01-12 0 0.330 - 0.350 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
1999-01-11 0 0.330 0.330 - 0.310 0.310 50,000 15,500 0.3100 0.037 0.037 - 0.034 0.034 451,108 0.0344 3.13%
1999-01-08 0 0.320 0.320 0.330 0.320 0.320 52,000 16,640 0.3200 0.035 0.035 0.037 0.035 0.035 469,153 0.0355 -3.03%
1999-01-07 0 0.330 0.330 - 0.300 0.300 14,000 4,200 0.3000 0.037 0.037 - 0.033 0.033 126,310 0.0333 10.00%
1999-01-06 0 0.300 0.300 - 0.300 0.300 10,000 3,000 0.3000 0.033 0.033 - 0.033 0.033 90,222 0.0333 -6.25%
1999-01-05 0 0.320 - - 0.320 0.320 24,000 7,680 0.3200 0.035 - - 0.035 0.035 216,532 0.0355 -13.51%
1999-01-04 0 0.370 - 0.390 - - 0 0 - 0.041 - 0.043 - - 0 - 0.00%
1998-12-31 0 0.370 - 0.390 - - 0 0 - 0.041 - 0.043 - - 0 - 0.00%
1998-12-30 0 0.370 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-12-29 0 0.370 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-12-28 0 0.370 - 0.370 - - 0 0 - 0.041 - 0.041 - - 0 - -1.33%
1998-12-24 0 0.375 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1998-12-23 0 0.375 - 0.375 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-12-22 0 0.375 - 0.380 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-12-21 0 0.375 - 0.375 - - 0 0 - 0.042 - 0.042 - - 0 - -1.32%
1998-12-18 0 0.380 - 0.380 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-12-17 0 0.380 0.380 - 0.360 0.360 20,000 7,200 0.3600 0.042 0.042 - 0.040 0.040 180,443 0.0399 0.00%
1998-12-16 0 0.380 0.360 0.380 - - 0 0 - 0.042 0.040 0.042 - - 0 - 0.00%
1998-12-15 0 0.380 0.360 0.400 - - 0 0 - 0.042 0.040 0.044 - - 0 - 0.00%
1998-12-14 0 0.380 0.380 0.390 0.360 0.360 60,000 21,600 0.3600 0.042 0.042 0.043 0.040 0.040 541,330 0.0399 1.33%
1998-12-11 0 0.375 - 0.380 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-12-10 0 0.375 0.375 0.380 0.360 0.360 100,000 36,000 0.3600 0.042 0.042 0.042 0.040 0.040 902,217 0.0399 -1.32%
1998-12-09 0 0.380 0.360 0.380 - - 0 0 - 0.042 0.040 0.042 - - 0 - 0.00%
1998-12-08 0 0.380 0.360 0.380 - - 0 0 - 0.042 0.040 0.042 - - 0 - 0.00%
1998-12-07 0 0.380 0.370 0.390 - - 0 0 - 0.042 0.041 0.043 - - 0 - 0.00%
1998-12-04 0 0.380 - 0.380 - - 0 0 - 0.042 - 0.042 - - 0 - -7.32%
1998-12-03 0 0.410 0.410 - - - 0 0 - 0.045 0.045 - - - 0 - 3.80%
1998-12-02 0 0.395 0.395 0.400 - - 0 0 - 0.044 0.044 0.044 - - 0 - 3.95%
1998-12-01 0 0.380 - 0.390 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
1998-11-30 0 0.380 0.380 - - - 0 0 - 0.042 0.042 - - - 0 - 5.56%
1998-11-27 0 0.360 - 0.360 0.360 0.360 130,000 46,800 0.3600 0.040 - 0.040 0.040 0.040 1,172,882 0.0399 -5.26%
1998-11-26 0 0.380 0.380 0.390 0.360 0.360 10,000 3,600 0.3600 0.042 0.042 0.043 0.040 0.040 90,222 0.0399 0.00%
1998-11-25 0 0.380 0.380 0.385 - - 0 0 - 0.042 0.042 0.043 - - 0 - 3.54%
1998-11-24 0 0.367 - 0.370 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1998-11-23 0 0.380 0.360 0.385 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
1998-11-20 0 0.380 0.380 0.385 0.360 0.360 20,000 7,200 0.3600 0.041 0.041 0.041 0.039 0.039 186,835 0.0385 0.00%
1998-11-19 0 0.380 0.380 0.385 0.370 0.380 60,000 22,500 0.3750 0.041 0.041 0.041 0.040 0.041 560,505 0.0401 -1.30%
1998-11-18 0 0.385 - 0.385 - - 0 0 - 0.041 - 0.041 - - 0 - -2.53%
1998-11-17 0 0.395 - 0.395 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-11-16 0 0.395 - 0.395 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-11-13 0 0.395 - 0.395 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-11-12 0 0.395 - 0.395 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-11-11 0 0.395 - 0.395 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-11-10 0 0.395 - 0.395 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-11-09 0 0.395 0.395 0.400 0.380 0.400 40,000 15,600 0.3900 0.042 0.042 0.043 0.041 0.043 373,670 0.0417 -1.25%
1998-11-06 0 0.400 - 0.400 - - 0 0 - 0.043 - 0.043 - - 0 - -2.44%
1998-11-05 0 0.410 - 0.410 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1998-11-04 0 0.410 0.410 0.415 - - 0 0 - 0.044 0.044 0.044 - - 0 - 3.80%
1998-11-03 0 0.395 0.395 - 0.360 0.370 82,000 30,040 0.3663 0.042 0.042 - 0.039 0.040 766,024 0.0392 9.72%
1998-11-02 0 0.360 0.350 0.360 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
1998-10-30 0 0.360 - 0.360 0.360 0.360 20,000 7,200 0.3600 0.039 - 0.039 0.039 0.039 186,835 0.0385 4.35%
1998-10-29 0 0.345 0.345 0.350 - - 0 0 - 0.037 0.037 0.037 - - 0 - 4.55%
1998-10-27 0 0.330 - 0.330 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-10-26 0 0.330 - 0.330 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-10-23 0 0.330 0.310 0.330 0.330 0.330 116,000 38,280 0.3300 0.035 0.033 0.035 0.035 0.035 1,083,644 0.0353 -2.94%
1998-10-22 0 0.340 0.340 - - - 0 0 - 0.036 0.036 - - - 0 - 6.25%
1998-10-21 0 0.320 0.320 0.325 0.305 0.305 10,000 3,050 0.3050 0.034 0.034 0.035 0.033 0.033 93,418 0.0326 -1.54%
1998-10-20 0 0.325 0.325 0.330 - - 0 0 - 0.035 0.035 0.035 - - 0 - 1.56%
1998-10-19 0 0.320 0.320 0.325 0.310 0.310 99,369 30,695 0.3089 0.034 0.034 0.035 0.033 0.033 928,281 0.0331 -1.54%
1998-10-16 0 0.325 - 0.325 0.325 0.325 40,000 13,000 0.3250 0.035 - 0.035 0.035 0.035 373,670 0.0348 3.17%
1998-10-15 0 0.315 0.315 0.320 - - 0 0 - 0.034 0.034 0.034 - - 0 - 1.61%
1998-10-14 0 0.310 - 0.320 - - 0 0 - 0.033 - 0.034 - - 0 - 0.00%
1998-10-13 0 0.310 0.310 0.320 0.280 0.300 146,000 43,320 0.2967 0.033 0.033 0.034 0.030 0.032 1,363,896 0.0318 -3.12%
1998-10-12 0 0.320 - 0.320 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1998-10-09 0 0.320 0.320 - 0.300 0.300 106,000 31,800 0.3000 0.034 0.034 - 0.032 0.032 990,226 0.0321 10.34%
1998-10-08 0 0.290 0.270 0.290 - - 30,000 8,100 0.2700 0.031 0.029 0.031 - - 280,253 0.0289 0.00%
1998-10-07 0 0.290 0.270 - - - 0 0 - 0.031 0.029 - - - 0 - 0.00%
1998-10-05 0 0.290 - 0.290 0.300 0.300 5,369 1,611 0.3001 0.031 - 0.031 0.032 0.032 50,156 0.0321 0.00%
1998-09-30 0 0.290 - 0.290 0.290 0.290 50,000 14,500 0.2900 0.031 - 0.031 0.031 0.031 467,088 0.0310 0.00%
1998-09-29 0 0.290 0.285 0.290 0.290 0.295 250,000 72,750 0.2910 0.031 0.031 0.031 0.031 0.032 2,335,439 0.0312 3.57%
1998-09-28 0 0.280 0.280 0.290 0.280 0.300 255,369 74,949 0.2935 0.030 0.030 0.031 0.030 0.032 2,385,595 0.0314 -3.45%
1998-09-25 0 0.290 0.290 0.300 0.290 0.290 18,000 5,220 0.2900 0.031 0.031 0.032 0.031 0.031 168,152 0.0310 -3.33%
1998-09-24 0 0.300 - 0.300 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-09-23 0 0.300 - 0.300 0.300 0.300 100,000 30,000 0.3000 0.032 - 0.032 0.032 0.032 934,175 0.0321 3.45%
1998-09-22 0 0.290 0.290 0.300 0.270 0.270 100,000 27,000 0.2700 0.031 0.031 0.032 0.029 0.029 934,175 0.0289 0.00%
1998-09-21 0 0.290 - 0.290 - - 0 0 - 0.031 - 0.031 - - 0 - -1.69%
1998-09-18 0 0.295 0.275 0.300 - - 0 0 - 0.032 0.029 0.032 - - 0 - 0.00%
1998-09-17 0 0.295 - 0.300 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-09-16 0 0.295 0.275 0.300 - - 0 0 - 0.032 0.029 0.032 - - 0 - 0.00%
1998-09-15 0 0.295 - 0.300 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-09-14 0 0.295 - 0.300 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-09-11 0 0.295 - 0.300 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-09-10 0 0.295 - 0.300 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-09-09 0 0.295 - 0.300 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-09-08 0 0.295 - 0.300 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-09-07 0 0.295 - 0.300 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-09-04 0 0.295 0.295 0.300 - - 0 0 - 0.032 0.032 0.032 - - 0 - 5.36%
1998-09-03 0 0.280 0.265 0.280 - - 0 0 - 0.030 0.028 0.030 - - 0 - -1.75%
1998-09-02 0 0.285 - 0.300 - - 0 0 - 0.031 - 0.032 - - 0 - 0.00%
1998-09-01 0 0.285 - 0.300 - - 0 0 - 0.031 - 0.032 - - 0 - 0.00%
1998-08-31 0 0.285 - 0.300 - - 0 0 - 0.031 - 0.032 - - 0 - 0.00%
1998-08-28 0 0.285 - 0.285 - - 0 0 - 0.031 - 0.031 - - 0 - -3.39%
1998-08-27 0 0.295 - 0.295 - - 0 0 - 0.032 - 0.032 - - 0 - -1.67%
1998-08-26 0 0.300 - 0.300 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-08-25 0 0.300 - 0.300 - - 0 0 - 0.032 - 0.032 - - 0 - -6.25%
1998-08-24 0 0.320 - 0.320 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1998-08-21 0 0.320 - 0.330 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
1998-08-20 0 0.320 0.320 - - - 0 0 - 0.034 0.034 - - - 0 - 6.67%
1998-08-19 0 0.300 - 0.320 - - 0 0 - 0.032 - 0.034 - - 0 - 0.00%
1998-08-18 0 0.300 0.280 0.300 0.300 0.300 90,000 27,000 0.3000 0.032 0.030 0.032 0.032 0.032 840,758 0.0321 -3.23%
1998-08-14 0 0.310 0.310 - - - 0 0 - 0.033 0.033 - - - 0 - 5.08%
1998-08-13 0 0.295 - 0.340 0.340 0.340 4,000 1,360 0.3400 0.032 - 0.036 0.036 0.036 37,367 0.0364 -0.00%
1998-08-12 0 0.350 0.340 0.365 0.350 0.350 138,000 48,300 0.3500 0.032 0.031 0.033 0.032 0.032 1,529,514 0.0316 -4.11%
1998-08-11 0 0.365 0.350 0.365 0.340 0.365 12,000 4,130 0.3442 0.033 0.032 0.033 0.031 0.033 133,001 0.0311 0.00%
1998-08-10 0 0.365 - 0.365 0.365 0.365 20,000 7,300 0.3650 0.033 - 0.033 0.033 0.033 221,669 0.0329 0.00%
1998-08-07 0 0.365 0.350 0.365 0.350 0.365 56,000 19,840 0.3543 0.033 0.032 0.033 0.032 0.033 620,673 0.0320 2.82%
1998-08-06 0 0.355 0.355 0.365 0.350 0.370 214,000 76,910 0.3594 0.032 0.032 0.033 0.032 0.033 2,371,856 0.0324 -4.05%
1998-08-05 0 0.370 0.370 0.375 0.370 0.370 20,000 7,400 0.3700 0.033 0.033 0.034 0.033 0.033 221,669 0.0334 0.00%
1998-08-04 0 0.370 0.370 0.380 0.345 0.380 444,000 166,730 0.3755 0.033 0.033 0.034 0.031 0.034 4,921,046 0.0339 -2.63%
1998-08-03 0 0.380 0.365 0.385 - - 0 0 - 0.034 0.033 0.035 - - 0 - 0.00%
1998-07-31 0 0.380 0.380 0.385 0.370 0.385 102,000 38,890 0.3813 0.034 0.034 0.035 0.033 0.035 1,130,511 0.0344 -1.30%
1998-07-30 0 0.385 0.385 0.390 - - 0 0 - 0.035 0.035 0.035 - - 0 - 1.32%
1998-07-29 0 0.380 - 0.390 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
1998-07-28 0 0.380 0.380 - - - 0 0 - 0.034 0.034 - - - 0 - 4.11%
1998-07-27 0 0.365 0.360 0.370 0.365 0.365 150,000 54,750 0.3650 0.033 0.032 0.033 0.033 0.033 1,662,516 0.0329 -2.67%
1998-07-24 0 0.375 0.370 0.380 0.345 0.375 100,000 36,650 0.3665 0.034 0.033 0.034 0.031 0.034 1,108,344 0.0331 -1.32%
1998-07-23 0 0.380 0.350 0.380 - - 0 0 - 0.034 0.032 0.034 - - 0 - 0.00%
1998-07-22 0 0.380 0.370 0.380 0.380 0.380 100,000 38,000 0.3800 0.034 0.033 0.034 0.034 0.034 1,108,344 0.0343 -2.56%
1998-07-21 0 0.390 - 0.390 0.390 0.390 50,000 19,500 0.3900 0.035 - 0.035 0.035 0.035 554,172 0.0352 0.00%
1998-07-20 0 0.390 0.390 - 0.380 0.390 166,000 64,480 0.3884 0.035 0.035 - 0.034 0.035 1,839,851 0.0350 1.30%
1998-07-17 0 0.385 0.385 0.390 0.370 0.390 160,000 60,350 0.3772 0.035 0.035 0.035 0.033 0.035 1,773,350 0.0340 0.00%
1998-07-16 0 0.385 0.385 0.390 - - 0 0 - 0.035 0.035 0.035 - - 0 - 4.05%
1998-07-15 0 0.370 - 0.385 0.370 0.370 100,000 37,000 0.3700 0.033 - 0.035 0.033 0.033 1,108,344 0.0334 -3.90%
1998-07-14 0 0.385 0.385 0.390 0.370 0.370 60,000 22,200 0.3700 0.035 0.035 0.035 0.033 0.033 665,006 0.0334 -1.28%
1998-07-13 0 0.390 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-07-10 0 0.390 - 0.390 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-07-09 0 0.390 - 0.400 - - 0 0 - 0.035 - 0.036 - - 0 - 0.00%
1998-07-08 0 0.390 - 0.390 - - 0 0 - 0.035 - 0.035 - - 0 - -4.88%
1998-07-07 0 0.410 - 0.410 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1998-07-06 0 0.410 - 0.410 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1998-07-03 0 0.410 0.410 - - - 0 0 - 0.037 0.037 - - - 0 - 5.13%
1998-07-02 0 0.390 - 0.390 - - 0 0 - 0.035 - 0.035 - - 0 - -2.50%
1998-06-30 0 0.400 - 0.400 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
1998-06-29 0 0.400 - - - - 60,000 24,000 0.4000 0.036 - - - - 665,006 0.0361 0.00%
1998-06-26 0 0.400 - 0.400 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
1998-06-25 0 0.400 - 0.400 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
1998-06-24 0 0.400 - 0.400 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
1998-06-23 0 0.400 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-06-22 0 0.400 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-06-19 0 0.400 0.400 - - - 0 0 - 0.036 0.036 - - - 0 - 5.26%
1998-06-18 0 0.380 - 0.380 - - 0 0 - 0.034 - 0.034 - - 0 - -7.32%
1998-06-17 0 0.410 0.410 - - - 0 0 - 0.037 0.037 - - - 0 - 5.13%
1998-06-16 0 0.390 - 0.390 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-06-15 0 0.390 - 0.390 - - 0 0 - 0.035 - 0.035 - - 0 - -2.50%
1998-06-12 0 0.400 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-06-11 0 0.400 - 0.400 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
1998-06-10 0 0.400 - 0.400 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
1998-06-09 0 0.400 0.400 - - - 0 0 - 0.036 0.036 - - - 0 - 3.90%
1998-06-08 0 0.385 - 0.390 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-06-05 0 0.385 - 0.390 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-06-04 0 0.385 - 0.385 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-06-03 0 0.385 - 0.385 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-06-02 0 0.385 - 0.385 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-06-01 0 0.385 - 0.385 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-05-29 0 0.385 - 0.390 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-05-28 0 0.385 - 0.385 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-05-27 0 0.385 - 0.385 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-05-26 0 0.385 - 0.390 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-05-25 0 0.385 0.385 0.390 - - 0 0 - 0.035 0.035 0.035 - - 0 - 4.05%
1998-05-22 0 0.370 - 0.370 0.370 0.370 50,000 18,500 0.3700 0.033 - 0.033 0.033 0.033 554,172 0.0334 -6.33%
1998-05-21 0 0.395 0.395 0.400 0.380 0.380 260,000 98,800 0.3800 0.036 0.036 0.036 0.034 0.034 2,881,694 0.0343 0.00%
1998-05-20 0 0.395 0.395 0.400 - - 0 0 - 0.036 0.036 0.036 - - 0 - 1.28%
1998-05-19 0 0.390 - 0.390 0.360 0.390 150,000 57,440 0.3829 0.035 - 0.035 0.032 0.035 1,662,516 0.0346 -2.50%
1998-05-18 0 0.400 - 0.400 0.380 0.400 100,000 39,960 0.3996 0.036 - 0.036 0.034 0.036 1,108,344 0.0361 0.00%
1998-05-15 0 0.400 - 0.400 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
1998-05-14 0 0.400 0.400 0.410 - - 0 0 - 0.036 0.036 0.037 - - 0 - 2.56%
1998-05-13 0 0.390 - 0.410 0.390 0.390 100,000 39,000 0.3900 0.035 - 0.037 0.035 0.035 1,108,344 0.0352 -4.88%
1998-05-12 0 0.410 0.410 - - - 0 0 - 0.037 0.037 - - - 0 - 5.13%
1998-05-11 0 0.390 0.380 0.390 - - 0 0 - 0.035 0.034 0.035 - - 0 - 0.00%
1998-05-08 0 0.390 0.390 - 0.390 0.400 110,000 43,900 0.3991 0.035 0.035 - 0.035 0.036 1,219,178 0.0360 -3.70%
1998-05-07 0 0.405 0.405 0.410 0.380 0.390 612,000 238,360 0.3895 0.037 0.037 0.037 0.034 0.035 6,783,064 0.0351 3.85%
1998-05-06 0 0.390 0.370 0.410 - - 0 0 - 0.035 0.033 0.037 - - 0 - 0.00%
1998-05-05 0 0.390 - 0.390 0.375 0.390 238,000 90,520 0.3803 0.035 - 0.035 0.034 0.035 2,637,858 0.0343 0.00%
1998-05-04 0 0.390 0.380 0.400 0.390 0.400 92,000 36,380 0.3954 0.035 0.034 0.036 0.035 0.036 1,019,676 0.0357 -7.14%
1998-05-01 0 0.420 - 0.420 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1998-04-30 0 0.420 - 0.420 - - 0 0 - 0.038 - 0.038 - - 0 - -2.33%
1998-04-29 0 0.430 0.430 0.440 0.370 0.420 306,000 117,880 0.3852 0.039 0.039 0.040 0.033 0.038 3,391,532 0.0348 6.17%
1998-04-28 0 0.405 0.405 0.410 - - 0 0 - 0.037 0.037 0.037 - - 0 - 3.85%
1998-04-27 0 0.390 - 0.390 - - 0 0 - 0.035 - 0.035 - - 0 - -4.88%
1998-04-24 0 0.410 0.390 0.410 - - 0 0 - 0.037 0.035 0.037 - - 0 - -3.53%
1998-04-23 0 0.425 0.425 0.430 0.410 0.410 50,000 20,500 0.4100 0.038 0.038 0.039 0.037 0.037 554,172 0.0370 1.19%
1998-04-22 0 0.420 0.420 - - - 0 0 - 0.038 0.038 - - - 0 - 5.00%
1998-04-21 0 0.400 0.380 0.400 0.380 0.400 320,000 124,300 0.3884 0.036 0.034 0.036 0.034 0.036 3,546,700 0.0350 -4.76%
1998-04-20 0 0.420 - 0.420 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1998-04-17 0 0.420 0.400 0.420 0.405 0.420 130,000 53,100 0.4085 0.038 0.036 0.038 0.037 0.038 1,440,847 0.0369 -8.70%
1998-04-16 0 0.460 0.460 - - - 0 0 - 0.042 0.042 - - - 0 - 5.75%
1998-04-15 0 0.435 - 0.440 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
1998-04-14 0 0.435 - 0.435 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
1998-04-09 0 0.435 - 0.435 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
1998-04-08 0 0.435 0.435 0.440 - - 0 0 - 0.039 0.039 0.040 - - 0 - 1.16%
1998-04-07 0 0.430 0.430 - 0.400 0.400 40,000 16,000 0.4000 0.039 0.039 - 0.036 0.036 443,338 0.0361 2.38%
1998-04-03 0 0.420 0.410 0.435 0.420 0.420 100,000 42,000 0.4200 0.038 0.037 0.039 0.038 0.038 1,108,344 0.0379 -4.55%
1998-04-02 0 0.440 - 0.440 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-04-01 0 0.440 0.440 - - - 0 0 - 0.040 0.040 - - - 0 - 4.76%
1998-03-31 0 0.420 0.420 - - - 0 0 - 0.038 0.038 - - - 0 - 5.00%
1998-03-30 0 0.400 0.385 0.400 - - 0 0 - 0.036 0.035 0.036 - - 0 - 0.00%
1998-03-27 0 0.400 0.380 0.400 - - 0 0 - 0.036 0.034 0.036 - - 0 - 0.00%
1998-03-26 0 0.400 0.400 0.420 0.400 0.400 50,000 20,000 0.4000 0.036 0.036 0.038 0.036 0.036 554,172 0.0361 -4.76%
1998-03-25 0 0.420 0.405 0.420 0.390 0.420 764,000 307,820 0.4029 0.038 0.037 0.038 0.035 0.038 8,467,747 0.0364 5.00%
1998-03-24 0 0.400 0.385 0.400 - - 0 0 - 0.036 0.035 0.036 - - 0 - -1.23%
1998-03-23 0 0.405 0.395 - 0.380 0.405 280,000 108,600 0.3879 0.037 0.036 - 0.034 0.037 3,103,363 0.0350 3.85%
1998-03-20 0 0.390 0.370 0.390 0.380 0.390 650,000 252,000 0.3877 0.035 0.033 0.035 0.034 0.035 7,204,235 0.0350 0.00%
1998-03-19 0 0.390 0.380 0.390 0.390 0.390 200,000 78,000 0.3900 0.035 0.034 0.035 0.035 0.035 2,216,688 0.0352 -2.50%
1998-03-18 0 0.400 0.400 0.420 0.400 0.420 62,000 25,600 0.4129 0.036 0.036 0.038 0.036 0.038 687,173 0.0373 -4.76%
1998-03-17 0 0.420 0.420 - 0.360 0.365 210,000 76,600 0.3648 0.038 0.038 - 0.032 0.033 2,327,522 0.0329 5.00%
1998-03-16 0 0.400 0.400 - 0.380 0.380 70,000 26,600 0.3800 0.036 0.036 - 0.034 0.034 775,841 0.0343 5.26%
1998-03-13 0 0.380 0.380 0.400 0.380 0.380 120,000 45,600 0.3800 0.034 0.034 0.036 0.034 0.034 1,330,013 0.0343 -5.00%
1998-03-12 0 0.400 0.385 0.400 0.380 0.400 120,000 46,000 0.3833 0.036 0.035 0.036 0.034 0.036 1,330,013 0.0346 0.00%
1998-03-11 0 0.400 0.380 0.400 0.400 0.400 120,000 48,000 0.4000 0.036 0.034 0.036 0.036 0.036 1,330,013 0.0361 -2.44%
1998-03-10 0 0.410 0.410 0.450 0.410 0.410 30,000 12,300 0.4100 0.037 0.037 0.041 0.037 0.037 332,503 0.0370 -4.65%
1998-03-09 0 0.430 - 0.450 0.430 0.430 50,000 21,500 0.4300 0.039 - 0.041 0.039 0.039 554,172 0.0388 -4.44%
1998-03-06 0 0.450 0.450 - 0.430 0.430 50,000 21,500 0.4300 0.041 0.041 - 0.039 0.039 554,172 0.0388 4.65%
1998-03-05 0 0.430 0.430 0.450 0.430 0.470 70,000 31,300 0.4471 0.039 0.039 0.041 0.039 0.042 775,841 0.0403 -12.24%
1998-03-04 0 0.490 0.490 - - - 0 0 - 0.044 0.044 - - - 0 - 4.26%
1998-03-03 0 0.470 0.470 0.475 0.450 0.475 150,000 70,140 0.4676 0.042 0.042 0.043 0.041 0.043 1,662,516 0.0422 -6.00%
1998-03-02 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 0.045 0.043 0.045 0.045 0.045 554,172 0.0451 0.00%
1998-02-27 0 0.500 0.500 - 0.450 0.475 100,000 47,000 0.4700 0.045 0.045 - 0.041 0.043 1,108,344 0.0424 7.53%
1998-02-26 0 0.465 0.465 - 0.435 0.440 80,000 35,050 0.4381 0.042 0.042 - 0.039 0.040 886,675 0.0395 8.14%
1998-02-25 0 0.430 0.430 - 0.430 0.460 100,000 44,900 0.4490 0.039 0.039 - 0.039 0.042 1,108,344 0.0405 -5.49%
1998-02-24 0 0.455 - 0.460 - - 0 0 - 0.041 - 0.042 - - 0 - 0.00%
1998-02-23 0 0.455 0.455 0.460 0.430 0.430 50,000 21,500 0.4300 0.041 0.041 0.042 0.039 0.039 554,172 0.0388 3.41%
1998-02-20 0 0.440 - 0.440 0.440 0.440 60,000 26,400 0.4400 0.040 - 0.040 0.040 0.040 665,006 0.0397 0.00%
1998-02-19 0 0.440 0.440 0.455 0.440 0.455 80,000 35,950 0.4494 0.040 0.040 0.041 0.040 0.041 886,675 0.0405 -7.37%
1998-02-18 0 0.475 0.440 0.475 0.440 0.500 490,000 225,150 0.4595 0.043 0.040 0.043 0.040 0.045 5,430,885 0.0415 -5.00%
1998-02-17 0 0.500 - 0.530 - - 0 0 - 0.045 - 0.048 - - 0 - 0.00%
1998-02-16 0 0.500 - 0.510 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
1998-02-13 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - -7.41%
1998-02-12 0 0.540 - 0.540 - - 0 0 - 0.049 - 0.049 - - 0 - -1.82%
1998-02-11 0 0.550 - 0.590 - - 0 0 - 0.050 - 0.053 - - 0 - 0.00%
1998-02-10 0 0.550 0.540 - 0.470 0.550 1,050,000 529,360 0.5042 0.050 0.049 - 0.042 0.050 11,637,610 0.0455 10.00%
1998-02-09 0 0.500 0.500 0.520 0.430 0.480 1,110,000 490,960 0.4423 0.045 0.045 0.047 0.039 0.043 12,302,616 0.0399 16.28%
1998-02-06 0 0.430 0.430 0.435 0.415 0.430 170,000 72,450 0.4262 0.039 0.039 0.039 0.037 0.039 1,884,184 0.0385 1.18%
1998-02-05 0 0.425 0.425 0.430 - - 0 0 - 0.038 0.038 0.039 - - 0 - 2.41%
1998-02-04 0 0.415 0.415 0.420 0.385 0.400 370,000 145,850 0.3942 0.037 0.037 0.038 0.035 0.036 4,100,872 0.0356 9.21%
1998-02-03 0 0.380 - 0.380 0.390 0.390 90,000 35,100 0.3900 0.034 - 0.034 0.035 0.035 997,509 0.0352 0.00%
1998-02-02 0 0.380 - 0.380 0.370 0.390 340,000 129,700 0.3815 0.034 - 0.034 0.033 0.035 3,768,369 0.0344 8.57%
1998-01-27 0 0.350 0.350 - 0.310 0.310 350,000 108,500 0.3100 0.032 0.032 - 0.028 0.028 3,879,203 0.0280 6.06%
1998-01-26 0 0.330 0.330 - 0.290 0.315 310,000 92,950 0.2998 0.030 0.030 - 0.026 0.028 3,435,866 0.0271 4.76%
1998-01-23 0 0.315 0.300 0.315 0.225 0.315 3,236,000 868,520 0.2684 0.028 0.027 0.028 0.020 0.028 35,866,005 0.0242 37.55%
1998-01-22 0 0.229 0.226 0.229 0.220 0.236 3,056,000 690,890 0.2261 0.021 0.020 0.021 0.020 0.021 33,870,986 0.0204 -3.78%
1998-01-21 0 0.238 0.234 0.238 0.220 0.248 5,570,000 1,310,300 0.2352 0.021 0.021 0.021 0.020 0.022 61,734,750 0.0212 -0.83%
1998-01-20 0 0.240 0.240 0.280 0.240 0.320 920,000 255,200 0.2774 0.022 0.022 0.025 0.022 0.029 10,196,763 0.0250 -36.00%
1998-01-19 0 0.375 0.360 0.375 0.360 0.400 800,000 306,500 0.3831 0.034 0.032 0.034 0.032 0.036 8,866,750 0.0346 -17.58%
1998-01-16 0 0.455 - 0.455 - - 0 0 - 0.041 - 0.041 - - 0 - -9.00%
1998-01-15 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - -1.96%
1998-01-14 0 0.510 - 0.510 - - 0 0 - 0.046 - 0.046 - - 0 - -1.92%
1998-01-13 0 0.520 0.520 0.530 0.450 0.550 536,000 274,600 0.5123 0.047 0.047 0.048 0.041 0.050 5,940,723 0.0462 -17.46%
1998-01-12 0 0.630 - 0.630 - - 0 0 - 0.057 - 0.057 - - 0 - -3.08%
1998-01-09 0 0.650 - 0.650 - - 0 0 - 0.059 - 0.059 - - 0 - -2.99%
1998-01-08 0 0.670 0.670 0.690 - - 0 0 - 0.060 0.060 0.062 - - 0 - 4.69%
1998-01-07 0 0.640 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-01-06 0 0.640 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-01-05 0 0.640 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-01-02 0 0.640 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1997-12-31 0 0.640 - 0.680 - - 0 0 - 0.058 - 0.061 - - 0 - 0.00%
1997-12-30 0 0.640 - 0.640 - - 0 0 - 0.058 - 0.058 - - 0 - -1.54%
1997-12-29 0 0.650 - 0.650 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1997-12-24 0 0.650 - 0.650 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1997-12-23 0 0.650 - 0.650 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1997-12-22 0 0.650 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1997-12-19 0 0.650 - 0.650 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1997-12-18 0 0.650 - 0.660 - - 0 0 - 0.059 - 0.060 - - 0 - 0.00%
1997-12-17 0 0.650 0.650 0.660 0.620 0.620 128,000 79,360 0.6200 0.059 0.059 0.060 0.056 0.056 1,418,680 0.0559 -2.55%
1997-12-16 0 0.690 0.690 0.700 - - 0 0 - 0.060 0.060 0.061 - - 0 - 4.55%
1997-12-15 0 0.660 - 0.670 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1997-12-12 0 0.660 0.660 0.670 0.660 0.660 40,000 26,400 0.6600 0.058 0.058 0.058 0.058 0.058 458,625 0.0576 -1.49%
1997-12-11 0 0.670 0.660 0.680 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
1997-12-10 0 0.670 - 0.670 0.670 0.670 40,000 26,800 0.6700 0.058 - 0.058 0.058 0.058 458,625 0.0584 0.00%
1997-12-09 0 0.670 0.610 0.670 0.610 0.670 92,000 56,740 0.6167 0.058 0.053 0.058 0.053 0.058 1,054,838 0.0538 3.08%
1997-12-08 0 0.650 0.650 0.660 0.640 0.670 140,000 91,100 0.6507 0.057 0.057 0.058 0.056 0.058 1,605,188 0.0568 -2.99%
1997-12-05 0 0.670 - 0.680 - - 0 0 - 0.058 - 0.059 - - 0 - 0.00%
1997-12-04 0 0.670 0.670 0.680 - - 0 0 - 0.058 0.058 0.059 - - 0 - 3.08%
1997-12-03 0 0.650 0.650 - 0.580 0.580 10,000 5,800 0.5800 0.057 0.057 - 0.051 0.051 114,656 0.0506 10.17%
1997-12-02 0 0.590 0.580 0.600 0.580 0.590 60,000 35,300 0.5883 0.051 0.051 0.052 0.051 0.051 687,938 0.0513 -4.84%
1997-12-01 0 0.620 0.620 0.660 0.570 0.600 70,000 41,100 0.5871 0.054 0.054 0.058 0.050 0.052 802,594 0.0512 -3.12%
1997-11-28 0 0.640 0.640 - 0.560 0.580 100,000 56,600 0.5660 0.056 0.056 - 0.049 0.051 1,146,563 0.0494 6.67%
1997-11-27 0 0.600 0.600 0.640 0.600 0.600 12,000 7,200 0.6000 0.052 0.052 0.056 0.052 0.052 137,588 0.0523 -7.69%
1997-11-26 0 0.650 0.570 0.650 - - 0 0 - 0.057 0.050 0.057 - - 0 - 0.00%
1997-11-25 0 0.650 - 0.650 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1997-11-24 0 0.650 0.650 0.680 0.620 0.650 214,000 136,920 0.6398 0.057 0.057 0.059 0.054 0.057 2,453,644 0.0558 0.00%
1997-11-21 0 0.650 0.610 0.650 0.650 0.650 20,000 13,000 0.6500 0.057 0.053 0.057 0.057 0.057 229,313 0.0567 -4.41%
1997-11-20 0 0.680 0.660 0.680 - - 0 0 - 0.059 0.058 0.059 - - 0 - 0.00%
1997-11-19 0 0.680 0.680 0.690 - - 0 0 - 0.059 0.059 0.060 - - 0 - 4.62%
1997-11-18 0 0.650 0.620 0.650 0.650 0.650 46,000 29,900 0.6500 0.057 0.054 0.057 0.057 0.057 527,419 0.0567 -7.14%
1997-11-17 0 0.700 0.700 - - - 0 0 - 0.061 0.061 - - - 0 - 4.48%
1997-11-14 0 0.670 0.670 - 0.640 0.640 60,000 38,400 0.6400 0.058 0.058 - 0.056 0.056 687,938 0.0558 4.69%
1997-11-13 0 0.640 0.640 - - - 0 0 - 0.056 0.056 - - - 0 - 3.23%
1997-11-12 0 0.620 0.620 - 0.600 0.600 20,000 12,000 0.6000 0.054 0.054 - 0.052 0.052 229,313 0.0523 1.64%
1997-11-11 0 0.610 0.600 - 0.610 0.630 30,000 18,500 0.6167 0.053 0.052 - 0.053 0.055 343,969 0.0538 -6.15%
1997-11-10 0 0.650 0.630 0.650 0.650 0.650 40,000 26,000 0.6500 0.057 0.055 0.057 0.057 0.057 458,625 0.0567 -2.99%
1997-11-07 0 0.670 0.660 0.670 0.670 0.680 50,000 33,700 0.6740 0.058 0.058 0.058 0.058 0.059 573,281 0.0588 -4.29%
1997-11-06 0 0.700 0.700 - 0.690 0.690 38,000 26,220 0.6900 0.061 0.061 - 0.060 0.060 435,694 0.0602 -4.11%
1997-11-05 0 0.730 0.730 - 0.730 0.730 136,000 99,280 0.7300 0.064 0.064 - 0.064 0.064 1,559,325 0.0637 -5.19%
1997-11-04 0 0.770 0.760 0.770 0.760 0.810 270,000 212,600 0.7874 0.067 0.066 0.067 0.066 0.071 3,095,719 0.0687 -9.41%
1997-11-03 0 0.850 0.850 0.880 0.750 0.840 124,000 95,360 0.7690 0.074 0.074 0.077 0.065 0.073 1,421,738 0.0671 18.06%
1997-10-31 0 0.720 0.720 0.760 0.670 0.720 484,000 336,280 0.6948 0.063 0.063 0.066 0.058 0.063 5,549,363 0.0606 12.50%
1997-10-30 0 0.640 0.640 0.660 0.630 0.660 322,000 208,620 0.6479 0.056 0.056 0.058 0.055 0.058 3,691,931 0.0565 -7.25%
1997-10-29 0 0.690 0.690 0.700 0.630 0.700 1,122,000 744,840 0.6639 0.060 0.060 0.061 0.055 0.061 12,864,432 0.0579 4.55%
1997-10-28 0 0.660 - 0.680 0.660 0.660 40,000 26,400 0.6600 0.058 - 0.059 0.058 0.058 458,625 0.0576 -17.50%
1997-10-27 0 0.800 - 0.830 0.780 0.840 110,000 88,600 0.8055 0.070 - 0.072 0.068 0.073 1,261,219 0.0702 -6.98%
1997-10-24 0 0.860 0.860 0.870 0.850 0.850 20,000 17,000 0.8500 0.075 0.075 0.076 0.074 0.074 229,313 0.0741 -2.27%
1997-10-23 0 0.880 - 0.880 - - 0 0 - 0.077 - 0.077 - - 0 - -19.27%
1997-10-22 0 1.090 - 1.090 1.100 1.100 50,000 55,000 1.1000 0.095 - 0.095 0.096 0.096 573,281 0.0959 -4.39%
1997-10-21 0 1.140 - 1.140 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
1997-10-20 0 1.140 - 1.140 - - 0 0 - 0.099 - 0.099 - - 0 - -0.87%
1997-10-17 0 1.150 - 1.150 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1997-10-16 0 1.150 - 1.150 - - 0 0 - 0.100 - 0.100 - - 0 - -0.86%
1997-10-15 0 1.160 - 1.160 - - 0 0 - 0.101 - 0.101 - - 0 - -1.69%
1997-10-14 0 1.180 - 1.190 - - 0 0 - 0.103 - 0.104 - - 0 - 0.00%
1997-10-13 0 1.180 - 1.190 1.150 1.180 250,000 290,460 1.1618 0.103 - 0.104 0.100 0.103 2,866,406 0.1013 0.85%
1997-10-09 0 1.170 - 1.170 1.150 1.170 20,000 23,360 1.1680 0.102 - 0.102 0.100 0.102 229,313 0.1019 -1.68%
1997-10-08 0 1.190 1.190 1.200 1.170 1.190 124,000 147,080 1.1861 0.104 0.104 0.105 0.102 0.104 1,421,738 0.1035 0.00%
1997-10-07 0 1.190 1.170 1.220 1.190 1.190 60,000 71,400 1.1900 0.104 0.102 0.106 0.104 0.104 687,938 0.1038 -0.83%
1997-10-06 0 1.200 1.200 1.230 1.200 1.200 50,000 60,000 1.2000 0.105 0.105 0.107 0.105 0.105 573,281 0.1047 0.00%
1997-10-03 0 1.200 1.200 1.250 1.200 1.210 154,000 185,000 1.2013 0.105 0.105 0.109 0.105 0.106 1,765,706 0.1048 -2.44%
1997-09-30 0 1.230 1.230 - 1.200 1.240 514,000 628,740 1.2232 0.107 0.107 - 0.105 0.108 5,893,332 0.1067 -0.81%
1997-09-29 0 1.240 1.240 1.250 1.240 1.240 90,000 111,600 1.2400 0.108 0.108 0.109 0.108 0.108 1,031,906 0.1081 0.00%
1997-09-26 0 1.240 1.240 1.260 1.180 1.220 140,000 168,000 1.2000 0.108 0.108 0.110 0.103 0.106 1,605,188 0.1047 1.64%
1997-09-25 0 1.220 1.220 1.250 1.200 1.220 120,000 145,400 1.2117 0.106 0.106 0.109 0.105 0.106 1,375,875 0.1057 1.67%
1997-09-24 0 1.200 1.200 1.240 1.200 1.200 170,000 204,000 1.2000 0.105 0.105 0.108 0.105 0.105 1,949,156 0.1047 0.00%
1997-09-23 0 1.200 1.200 1.230 1.200 1.210 164,000 197,600 1.2049 0.105 0.105 0.107 0.105 0.106 1,880,363 0.1051 0.00%
1997-09-22 0 1.200 1.190 1.200 1.200 1.220 120,000 145,000 1.2083 0.105 0.104 0.105 0.105 0.106 1,375,875 0.1054 -4.76%
1997-09-19 0 1.260 1.260 1.300 1.260 1.270 552,000 696,520 1.2618 0.110 0.110 0.113 0.110 0.111 6,329,025 0.1101 0.80%
1997-09-18 0 1.250 1.250 1.260 1.240 1.250 656,000 819,500 1.2492 0.109 0.109 0.110 0.108 0.109 7,521,450 0.1090 -0.79%
1997-09-16 0 1.260 1.260 1.270 1.250 1.280 100,000 126,900 1.2690 0.110 0.110 0.111 0.109 0.112 1,146,563 0.1107 0.80%
1997-09-15 0 1.250 1.250 1.260 1.200 1.260 524,000 652,300 1.2448 0.109 0.109 0.110 0.105 0.110 6,007,988 0.1086 0.00%
1997-09-12 0 1.250 1.250 1.260 1.210 1.230 76,000 93,060 1.2245 0.109 0.109 0.110 0.106 0.107 871,388 0.1068 1.63%
1997-09-11 0 1.230 1.230 1.260 1.230 1.250 610,000 753,000 1.2344 0.107 0.107 0.110 0.107 0.109 6,994,032 0.1077 -3.15%
1997-09-10 0 1.270 1.270 1.310 1.260 1.260 6,000 7,560 1.2600 0.111 0.111 0.114 0.110 0.110 68,794 0.1099 -2.31%
1997-09-09 0 1.300 1.260 1.300 1.220 1.300 230,000 288,220 1.2531 0.113 0.110 0.113 0.106 0.113 2,637,094 0.1093 5.69%
1997-09-08 0 1.230 1.200 1.240 1.200 1.250 412,000 501,280 1.2167 0.107 0.105 0.108 0.105 0.109 4,723,838 0.1061 0.82%
1997-09-05 0 1.220 1.200 1.240 1.200 1.220 312,000 375,000 1.2019 0.106 0.105 0.108 0.105 0.106 3,577,275 0.1048 0.00%
1997-09-04 0 1.220 1.220 - 1.200 1.240 222,000 268,480 1.2094 0.106 0.106 - 0.105 0.108 2,545,369 0.1055 -1.61%
1997-09-03 0 1.240 1.240 - 1.200 1.230 358,000 435,480 1.2164 0.108 0.108 - 0.105 0.107 4,104,694 0.1061 3.33%
1997-09-02 0 1.200 - 1.200 - - 0 0 - 0.105 - 0.105 - - 0 - -4.76%
1997-09-01 0 1.260 - 1.260 1.260 1.300 262,000 333,820 1.2741 0.110 - 0.110 0.110 0.113 3,003,994 0.1111 -3.08%
1997-08-29 0 1.300 1.300 1.320 1.300 1.370 590,000 771,400 1.3075 0.113 0.113 0.115 0.113 0.119 6,764,719 0.1140 -2.26%
1997-08-28 0 1.330 1.300 1.350 1.280 1.330 778,000 1,021,520 1.3130 0.116 0.113 0.118 0.112 0.116 8,920,257 0.1145 0.76%
1997-08-27 0 1.320 1.280 1.320 1.260 1.320 340,000 436,400 1.2835 0.115 0.112 0.115 0.110 0.115 3,898,313 0.1119 2.33%
1997-08-26 0 1.290 1.290 1.300 1.280 1.300 110,000 141,800 1.2891 0.113 0.113 0.113 0.112 0.113 1,261,219 0.1124 -0.77%
1997-08-25 0 1.300 1.300 1.330 1.300 1.300 160,000 208,000 1.3000 0.113 0.113 0.116 0.113 0.113 1,834,500 0.1134 -4.41%
1997-08-22 0 1.360 1.320 1.400 1.300 1.360 638,000 843,600 1.3223 0.119 0.115 0.122 0.113 0.119 7,315,069 0.1153 2.26%
1997-08-21 0 1.330 - 1.330 1.330 1.360 534,000 719,480 1.3473 0.116 - 0.116 0.116 0.119 6,122,644 0.1175 0.00%
1997-08-20 0 1.330 1.330 1.340 - - 0 0 - 0.116 0.116 0.117 - - 0 - 2.31%
1997-08-19 0 1.350 1.350 1.370 1.350 1.380 528,000 722,240 1.3679 0.113 0.113 0.115 0.113 0.116 6,286,691 0.1149 -4.26%
1997-08-15 0 1.410 1.400 1.410 1.380 1.470 1,140,000 1,616,420 1.4179 0.118 0.118 0.118 0.116 0.123 13,573,537 0.1191 0.71%
1997-08-14 0 1.400 1.400 1.410 1.370 1.420 706,000 984,200 1.3941 0.118 0.118 0.118 0.115 0.119 8,406,067 0.1171 3.70%
1997-08-13 0 1.350 1.350 1.370 1.350 1.360 570,000 771,720 1.3539 0.113 0.113 0.115 0.113 0.114 6,786,768 0.1137 -2.17%
1997-08-12 0 1.380 1.370 1.380 1.350 1.380 544,000 744,740 1.3690 0.116 0.115 0.116 0.113 0.116 6,477,196 0.1150 0.00%
1997-08-11 0 1.380 1.370 1.380 1.370 1.380 158,000 218,260 1.3814 0.116 0.115 0.116 0.115 0.116 1,881,245 0.1160 -1.43%
1997-08-08 0 1.400 1.370 1.400 1.360 1.400 412,000 572,320 1.3891 0.118 0.115 0.118 0.114 0.118 4,905,524 0.1167 1.45%
1997-08-07 0 1.380 1.380 1.410 1.380 1.420 640,000 893,300 1.3958 0.116 0.116 0.118 0.116 0.119 7,620,231 0.1172 0.00%
1997-08-06 0 1.380 1.380 1.390 1.380 1.390 726,000 1,006,420 1.3863 0.116 0.116 0.117 0.116 0.117 8,644,200 0.1164 0.00%
1997-08-05 0 1.380 1.380 1.390 1.380 1.400 728,000 1,008,960 1.3859 0.116 0.116 0.117 0.116 0.118 8,668,013 0.1164 0.00%
1997-08-04 0 1.380 1.370 1.380 1.370 1.380 730,000 1,001,900 1.3725 0.116 0.115 0.116 0.115 0.116 8,691,826 0.1153 -1.43%
1997-08-01 0 1.400 1.380 1.400 1.370 1.400 592,000 817,900 1.3816 0.118 0.116 0.118 0.115 0.118 7,048,714 0.1160 1.45%
1997-07-31 0 1.380 1.370 1.380 1.370 1.400 762,000 1,051,760 1.3803 0.116 0.115 0.116 0.115 0.118 9,072,838 0.1159 0.00%
1997-07-30 0 1.380 1.380 1.420 1.380 1.440 236,000 334,460 1.4172 0.116 0.116 0.119 0.116 0.121 2,809,960 0.1190 -4.17%
1997-07-29 0 1.440 1.420 1.440 1.440 1.470 318,000 458,980 1.4433 0.121 0.119 0.121 0.121 0.123 3,786,302 0.1212 -0.69%
1997-07-28 0 1.450 1.410 1.460 1.450 1.500 1,286,000 1,894,260 1.4730 0.122 0.118 0.123 0.122 0.126 15,311,902 0.1237 1.40%
1997-07-25 0 1.430 1.420 1.430 1.400 1.440 1,108,000 1,577,800 1.4240 0.120 0.119 0.120 0.118 0.121 13,192,525 0.1196 5.15%
1997-07-24 0 1.360 1.360 1.380 1.360 1.360 100,000 136,000 1.3600 0.114 0.114 0.116 0.114 0.114 1,190,661 0.1142 0.74%
1997-07-23 0 1.350 1.350 1.380 1.340 1.370 370,000 500,560 1.3529 0.113 0.113 0.116 0.113 0.115 4,405,446 0.1136 -1.46%
1997-07-22 0 1.370 1.360 1.400 1.360 1.400 1,000,000 1,374,540 1.3745 0.115 0.114 0.118 0.114 0.118 11,906,611 0.1154 -1.44%
1997-07-21 0 1.390 1.390 1.420 1.380 1.460 1,256,000 1,802,320 1.4350 0.117 0.117 0.119 0.116 0.123 14,954,704 0.1205 -3.47%
1997-07-18 0 1.440 1.430 1.440 1.440 1.520 3,888,000 5,769,580 1.4839 0.121 0.120 0.121 0.121 0.128 46,292,904 0.1246 0.00%
1997-07-17 0 1.440 1.410 1.440 1.390 1.550 2,490,000 3,589,040 1.4414 0.121 0.118 0.121 0.117 0.130 29,647,462 0.1211 -2.04%
1997-07-16 0 1.470 1.450 1.470 1.450 1.580 3,278,000 4,965,480 1.5148 0.123 0.122 0.123 0.122 0.133 39,029,871 0.1272 -3.92%
1997-07-15 0 1.530 1.490 1.550 1.390 1.530 4,960,000 7,276,260 1.4670 0.129 0.125 0.130 0.117 0.129 59,056,791 0.1232 11.68%
1997-07-14 0 1.370 1.370 1.380 1.280 1.420 1,066,000 1,450,000 1.3602 0.115 0.115 0.116 0.108 0.119 12,692,447 0.1142 3.79%
1997-07-11 0 1.320 1.320 1.340 1.320 1.340 564,000 748,640 1.3274 0.111 0.111 0.113 0.111 0.113 6,715,329 0.1115 -2.94%
1997-07-10 0 1.360 1.330 1.360 1.340 1.410 1,360,000 1,867,300 1.3730 0.114 0.112 0.114 0.113 0.118 16,192,991 0.1153 -0.73%
1997-07-09 0 1.370 1.370 1.400 1.250 1.460 3,890,000 5,279,560 1.3572 0.115 0.115 0.118 0.105 0.123 46,316,717 0.1140 11.38%
1997-07-08 0 1.230 1.230 1.250 1.230 1.280 1,100,000 1,385,060 1.2591 0.103 0.103 0.105 0.103 0.108 13,097,272 0.1058 -0.81%
1997-07-07 0 1.240 1.240 1.260 1.220 1.300 1,384,000 1,723,960 1.2456 0.104 0.104 0.106 0.102 0.109 16,478,750 0.1046 1.64%
1997-07-04 0 1.220 1.190 1.240 1.190 1.240 618,000 750,600 1.2146 0.102 0.100 0.104 0.100 0.104 7,358,286 0.1020 1.67%
1997-07-03 0 1.200 - 1.200 1.200 1.240 510,000 616,620 1.2091 0.101 - 0.101 0.101 0.104 6,072,372 0.1015 -0.83%
1997-06-27 0 1.210 1.210 1.260 1.200 1.240 420,000 516,560 1.2299 0.102 0.102 0.106 0.101 0.104 5,000,777 0.1033 -2.42%
1997-06-26 0 1.240 1.240 1.280 1.240 1.240 356,000 441,440 1.2400 0.104 0.104 0.108 0.104 0.104 4,238,754 0.1041 -1.59%
1997-06-25 0 1.260 1.260 1.270 1.260 1.300 226,000 287,500 1.2721 0.106 0.106 0.107 0.106 0.109 2,690,894 0.1068 -0.79%
1997-06-24 0 1.270 1.270 1.320 1.270 1.290 290,000 370,500 1.2776 0.107 0.107 0.111 0.107 0.108 3,452,917 0.1073 -0.78%
1997-06-23 0 1.280 1.240 1.290 1.280 1.290 400,000 512,400 1.2810 0.108 0.104 0.108 0.108 0.108 4,762,644 0.1076 0.00%
1997-06-20 0 1.280 1.280 1.320 1.250 1.340 446,000 582,640 1.3064 0.108 0.108 0.111 0.105 0.113 5,310,349 0.1097 4.07%
1997-06-19 0 1.230 1.230 1.280 1.210 1.280 1,716,000 2,118,100 1.2343 0.103 0.103 0.108 0.102 0.108 20,431,745 0.1037 -3.91%
1997-06-18 0 1.280 1.260 1.280 1.230 1.290 1,360,000 1,723,500 1.2673 0.108 0.106 0.108 0.103 0.108 16,192,991 0.1064 -1.54%
1997-06-17 0 1.300 1.290 1.320 1.300 1.330 1,690,000 2,211,100 1.3083 0.109 0.108 0.111 0.109 0.112 20,122,173 0.1099 -0.76%
1997-06-16 0 1.310 1.300 1.310 1.300 1.330 920,000 1,201,800 1.3063 0.110 0.109 0.110 0.109 0.112 10,954,082 0.1097 -1.50%
1997-06-13 0 1.330 - 1.360 1.330 1.360 580,000 779,000 1.3431 0.112 - 0.114 0.112 0.114 6,905,834 0.1128 0.00%
1997-06-12 0 1.330 1.330 1.370 1.330 1.410 1,678,000 2,298,660 1.3699 0.112 0.112 0.115 0.112 0.118 19,979,293 0.1151 -6.34%
1997-06-11 0 1.420 1.420 1.430 1.420 1.440 416,000 592,840 1.4251 0.119 0.119 0.120 0.119 0.121 4,953,150 0.1197 1.43%
1997-06-10 0 1.400 1.390 1.400 1.370 1.440 1,074,000 1,508,760 1.4048 0.118 0.117 0.118 0.115 0.121 12,787,700 0.1180 2.94%
1997-06-06 0 1.360 1.360 1.380 1.360 1.440 1,104,000 1,539,700 1.3947 0.114 0.114 0.116 0.114 0.121 13,144,899 0.1171 -4.90%
1997-06-05 0 1.430 1.420 1.440 1.410 1.440 1,060,000 1,509,340 1.4239 0.120 0.119 0.121 0.118 0.121 12,621,008 0.1196 -2.05%
1997-06-04 0 1.460 1.450 1.470 1.460 1.490 1,072,000 1,583,260 1.4769 0.123 0.122 0.123 0.123 0.125 12,763,887 0.1240 -0.68%
1997-06-03 0 1.470 1.470 1.500 1.470 1.500 1,192,000 1,771,140 1.4859 0.123 0.123 0.126 0.123 0.126 14,192,680 0.1248 -2.65%
1997-06-02 0 1.510 1.500 1.510 1.480 1.520 1,122,000 1,677,180 1.4948 0.127 0.126 0.127 0.124 0.128 13,359,218 0.1255 2.72%
1997-05-30 0 1.470 1.470 1.530 1.470 1.540 1,636,000 2,443,780 1.4938 0.123 0.123 0.129 0.123 0.129 19,479,216 0.1255 -3.92%
1997-05-29 0 1.530 1.510 1.540 1.500 1.550 1,010,000 1,548,800 1.5335 0.129 0.127 0.129 0.126 0.130 12,025,677 0.1288 -0.65%
1997-05-28 0 1.540 1.530 1.540 1.540 1.550 116,000 179,140 1.5443 0.129 0.129 0.129 0.129 0.130 1,381,167 0.1297 0.00%
1997-05-27 0 1.540 1.500 1.580 1.540 1.550 50,000 77,300 1.5460 0.129 0.126 0.133 0.129 0.130 595,331 0.1298 -2.53%
1997-05-26 0 1.580 1.580 1.600 1.570 1.660 272,000 438,940 1.6138 0.133 0.133 0.134 0.132 0.139 3,238,598 0.1355 -4.82%
1997-05-23 0 1.660 1.650 1.670 1.580 1.710 1,352,000 2,245,340 1.6608 0.139 0.139 0.140 0.133 0.144 16,097,738 0.1395 5.06%
1997-05-22 0 1.580 1.580 1.630 1.580 1.600 584,000 931,040 1.5942 0.133 0.133 0.137 0.133 0.134 6,953,461 0.1339 0.64%
1997-05-21 0 1.570 1.570 1.600 1.570 1.650 1,100,000 1,771,540 1.6105 0.132 0.132 0.134 0.132 0.139 13,097,272 0.1353 -3.09%
1997-05-20 0 1.620 1.620 1.630 1.600 1.700 1,458,000 2,430,140 1.6668 0.136 0.136 0.137 0.134 0.143 17,359,839 0.1400 -2.41%
1997-05-19 0 1.660 1.670 1.680 1.560 1.690 3,234,000 5,298,020 1.6382 0.139 0.140 0.141 0.131 0.142 38,505,980 0.1376 9.93%
1997-05-16 0 1.510 1.500 1.530 1.450 1.510 944,000 1,386,360 1.4686 0.127 0.126 0.129 0.122 0.127 11,239,841 0.1233 4.14%
1997-05-15 0 1.450 1.450 1.490 1.450 1.560 1,336,000 2,006,000 1.5015 0.122 0.122 0.125 0.122 0.131 15,907,232 0.1261 -5.84%
1997-05-14 0 1.540 1.540 1.560 1.470 1.570 2,032,000 3,099,520 1.5254 0.129 0.129 0.131 0.123 0.132 24,194,234 0.1281 -0.65%
1997-05-13 0 1.550 1.550 1.580 1.550 1.680 3,400,000 5,538,040 1.6288 0.130 0.130 0.133 0.130 0.141 40,482,478 0.1368 -8.28%
1997-05-12 0 1.690 1.680 1.720 1.660 1.770 7,370,000 12,706,600 1.7241 0.142 0.141 0.144 0.139 0.149 87,751,724 0.1448 -1.74%
1997-05-09 0 1.720 1.710 1.730 1.720 1.750 542,000 937,660 1.7300 0.144 0.144 0.145 0.144 0.147 6,453,383 0.1453 0.00%
1997-05-08 0 1.720 1.710 1.730 1.710 1.810 1,082,000 1,905,820 1.7614 0.144 0.144 0.145 0.144 0.152 12,882,953 0.1479 -5.49%
1997-05-07 0 1.820 1.790 1.820 1.820 1.880 880,000 1,618,600 1.8393 0.153 0.150 0.153 0.153 0.158 10,477,818 0.1545 -2.67%
1997-05-06 0 1.870 1.870 1.890 1.820 1.950 1,956,000 3,681,560 1.8822 0.157 0.157 0.159 0.153 0.164 23,289,331 0.1581 -5.08%
1997-05-05 0 1.970 1.960 1.970 1.960 2.100 1,616,000 3,213,910 1.9888 0.165 0.165 0.165 0.165 0.176 19,241,084 0.1670 -7.29%
1997-05-02 0 2.125 2.125 2.150 2.075 2.250 14,048,000 30,013,050 2.1365 0.178 0.178 0.181 0.174 0.189 167,264,073 0.1794 -3.41%
1997-05-01 0 2.200 2.150 2.175 2.100 2.225 15,314,000 32,911,300 2.1491 0.185 0.181 0.183 0.176 0.187 182,337,842 0.1805 4.76%
1997-04-30 0 2.100 2.100 2.125 1.870 2.150 16,822,000 34,449,180 2.0479 0.176 0.176 0.178 0.157 0.181 200,293,012 0.1720 13.51%
1997-04-29 0 1.850 1.850 1.880 1.850 2.275 21,372,000 43,209,680 2.0218 0.155 0.155 0.158 0.155 0.191 254,468,092 0.1698 -9.76%
1997-04-28 0 2.050 2.050 2.075 1.710 2.050 19,140,000 35,955,480 1.8786 0.172 0.172 0.174 0.144 0.172 227,892,536 0.1578 22.02%
1997-04-25 0 1.680 1.660 1.690 1.630 1.680 5,054,000 8,394,560 1.6610 0.141 0.139 0.142 0.137 0.141 60,176,013 0.1395 1.20%
1997-04-24 0 1.660 1.650 1.660 1.590 1.680 4,456,000 7,344,920 1.6483 0.139 0.139 0.139 0.134 0.141 53,055,859 0.1384 2.47%
1997-04-23 0 1.620 1.630 1.640 1.570 1.690 12,154,000 19,856,520 1.6337 0.136 0.137 0.138 0.132 0.142 144,712,951 0.1372 -1.22%
1997-04-22 0 1.640 1.640 1.650 1.450 1.660 15,034,000 24,146,260 1.6061 0.138 0.138 0.139 0.122 0.139 179,003,991 0.1349 13.10%
1997-04-21 0 1.450 1.440 1.450 1.440 1.470 3,092,000 4,489,340 1.4519 0.122 0.121 0.122 0.121 0.123 36,815,242 0.1219 3.57%
1997-04-18 0 1.400 1.390 1.410 1.390 1.470 2,960,000 4,208,960 1.4219 0.118 0.117 0.118 0.117 0.123 35,243,569 0.1194 -3.45%
1997-04-17 0 1.450 1.450 1.460 1.330 1.460 6,040,000 8,249,640 1.3658 0.122 0.122 0.123 0.112 0.123 71,915,931 0.1147 9.02%
1997-04-16 0 1.330 1.320 1.330 1.260 1.360 986,000 1,302,240 1.3207 0.112 0.111 0.112 0.106 0.114 11,739,919 0.1109 5.56%
1997-04-15 0 1.260 1.260 1.290 1.250 1.280 432,000 551,160 1.2758 0.106 0.106 0.108 0.105 0.108 5,143,656 0.1072 1.61%
1997-04-14 0 1.240 1.230 1.280 1.220 1.270 1,090,000 1,352,160 1.2405 0.104 0.103 0.108 0.102 0.107 12,978,206 0.1042 -1.59%
1997-04-11 0 1.260 1.250 1.270 1.230 1.270 338,000 421,700 1.2476 0.106 0.105 0.107 0.103 0.107 4,024,435 0.1048 1.61%
1997-04-10 0 1.240 1.230 1.250 1.240 1.260 336,000 419,700 1.2491 0.104 0.103 0.105 0.104 0.106 4,000,621 0.1049 -0.80%
1997-04-09 0 1.250 1.250 1.300 - - 0 0 - 0.105 0.105 0.109 - - 0 - 1.63%
1997-04-08 0 1.230 1.230 1.270 1.230 1.250 350,000 436,140 1.2461 0.103 0.103 0.107 0.103 0.105 4,167,314 0.1047 -1.60%
1997-04-07 0 1.250 1.250 1.280 1.250 1.280 194,000 245,500 1.2655 0.105 0.105 0.108 0.105 0.108 2,309,883 0.1063 -2.34%
1997-04-04 0 1.280 1.280 1.300 1.270 1.280 80,000 101,800 1.2725 0.108 0.108 0.109 0.107 0.108 952,529 0.1069 0.79%
1997-04-03 0 1.270 1.260 1.280 1.260 1.280 794,000 1,006,760 1.2680 0.107 0.106 0.108 0.106 0.108 9,453,849 0.1065 -1.55%
1997-04-02 0 1.290 1.290 1.300 1.240 1.270 1,506,000 1,893,980 1.2576 0.108 0.108 0.109 0.104 0.107 17,931,356 0.1056 3.20%
1997-04-01 0 1.250 1.240 1.260 1.230 1.270 424,000 529,560 1.2490 0.105 0.104 0.106 0.103 0.107 5,048,403 0.1049 -3.10%
1997-03-27 0 1.290 1.290 1.320 1.290 1.300 80,000 103,880 1.2985 0.108 0.108 0.111 0.108 0.109 952,529 0.1091 -0.77%
1997-03-26 0 1.300 1.300 1.340 1.300 1.300 176,000 228,800 1.3000 0.109 0.109 0.113 0.109 0.109 2,095,564 0.1092 0.00%
1997-03-25 0 1.300 1.300 1.330 1.300 1.340 130,000 171,700 1.3208 0.109 0.109 0.112 0.109 0.113 1,547,859 0.1109 0.00%
1997-03-24 0 1.300 1.300 1.350 1.280 1.300 266,000 345,100 1.2974 0.109 0.109 0.113 0.108 0.109 3,167,159 0.1090 0.78%
1997-03-21 0 1.290 1.290 1.330 1.280 1.320 462,000 602,420 1.3039 0.108 0.108 0.112 0.108 0.111 5,500,854 0.1095 -2.27%
1997-03-20 0 1.320 1.320 1.340 1.310 1.320 474,000 625,280 1.3192 0.111 0.111 0.113 0.110 0.111 5,643,734 0.1108 -0.75%
1997-03-19 0 1.330 1.330 1.340 1.310 1.360 268,000 357,920 1.3355 0.112 0.112 0.113 0.110 0.114 3,190,972 0.1122 -0.75%
1997-03-18 0 1.340 1.310 1.360 1.340 1.380 460,000 622,100 1.3524 0.113 0.110 0.114 0.113 0.116 5,477,041 0.1136 -4.29%
1997-03-17 0 1.400 1.390 1.400 1.340 1.400 164,000 228,260 1.3918 0.118 0.117 0.118 0.113 0.118 1,952,684 0.1169 2.94%
1997-03-14 0 1.360 1.350 1.370 1.330 1.360 204,000 273,620 1.3413 0.114 0.113 0.115 0.112 0.114 2,428,949 0.1126 -1.45%
1997-03-13 0 1.380 1.360 1.400 1.380 1.400 482,000 666,040 1.3818 0.116 0.114 0.118 0.116 0.118 5,738,987 0.1161 -0.72%
1997-03-12 0 1.390 1.390 1.400 1.390 1.420 1,868,000 2,607,800 1.3960 0.117 0.117 0.118 0.117 0.119 22,241,550 0.1172 -2.11%
1997-03-11 0 1.420 1.390 1.420 1.430 1.520 3,998,000 5,878,020 1.4702 0.119 0.117 0.119 0.120 0.128 47,602,631 0.1235 -1.39%
1997-03-10 0 1.440 1.400 1.440 1.330 1.440 2,718,000 3,808,720 1.4013 0.121 0.118 0.121 0.112 0.121 32,362,169 0.1177 8.27%
1997-03-07 0 1.330 1.330 1.340 1.330 1.370 860,000 1,149,700 1.3369 0.112 0.112 0.113 0.112 0.115 10,239,686 0.1123 -2.92%
1997-03-06 0 1.370 1.340 1.370 1.340 1.390 540,000 736,400 1.3637 0.115 0.113 0.115 0.113 0.117 6,429,570 0.1145 0.74%
1997-03-05 0 1.360 1.360 1.380 1.340 1.390 562,000 758,860 1.3503 0.114 0.114 0.116 0.113 0.117 6,691,515 0.1134 -0.73%
1997-03-04 0 1.370 1.330 1.370 1.310 1.390 944,000 1,279,740 1.3557 0.115 0.112 0.115 0.110 0.117 11,239,841 0.1139 3.01%
1997-03-03 0 1.330 1.330 1.360 1.310 1.370 598,000 806,240 1.3482 0.112 0.112 0.114 0.110 0.115 7,120,153 0.1132 -2.92%
1997-02-28 0 1.370 1.350 1.370 1.310 1.400 600,000 815,800 1.3597 0.115 0.113 0.115 0.110 0.118 7,143,967 0.1142 2.24%
1997-02-27 0 1.340 1.330 1.340 1.340 1.390 422,000 568,180 1.3464 0.113 0.112 0.113 0.113 0.117 5,024,590 0.1131 -3.60%
1997-02-26 0 1.390 1.360 1.390 1.350 1.400 576,000 786,140 1.3648 0.117 0.114 0.117 0.113 0.118 6,858,208 0.1146 2.21%
1997-02-25 0 1.360 1.360 1.400 1.360 1.500 172,000 243,700 1.4169 0.114 0.114 0.118 0.114 0.126 2,047,937 0.1190 -4.23%
1997-02-24 0 1.420 1.400 1.420 1.400 1.450 284,000 402,940 1.4188 0.119 0.118 0.119 0.118 0.122 3,381,478 0.1192 1.43%
1997-02-21 0 1.400 1.390 1.420 1.400 1.480 666,000 942,640 1.4154 0.118 0.117 0.119 0.118 0.124 7,929,803 0.1189 2.94%
1997-02-20 0 1.360 1.360 1.370 1.350 1.380 764,000 1,043,300 1.3656 0.114 0.114 0.115 0.113 0.116 9,096,651 0.1147 0.74%
1997-02-19 0 1.350 1.320 1.350 1.280 1.360 1,094,000 1,412,080 1.2907 0.113 0.111 0.113 0.108 0.114 13,025,833 0.1084 3.05%
1997-02-18 0 1.310 1.310 1.330 1.300 1.370 592,000 788,160 1.3314 0.110 0.110 0.112 0.109 0.115 7,048,714 0.1118 -2.96%
1997-02-17 0 1.350 1.350 1.370 1.350 1.400 342,000 467,740 1.3677 0.113 0.113 0.115 0.113 0.118 4,072,061 0.1149 -4.93%
1997-02-14 0 1.420 1.420 1.430 1.400 1.430 210,000 298,400 1.4210 0.119 0.119 0.120 0.118 0.120 2,500,388 0.1193 -0.70%
1997-02-13 0 1.430 1.430 1.450 1.430 1.480 542,000 794,140 1.4652 0.120 0.120 0.122 0.120 0.124 6,453,383 0.1231 -4.03%
1997-02-12 0 1.490 1.490 1.500 1.460 1.500 450,000 666,200 1.4804 0.125 0.125 0.126 0.123 0.126 5,357,975 0.1243 1.36%
1997-02-11 0 1.470 1.430 1.470 1.430 1.510 354,000 525,460 1.4844 0.123 0.120 0.123 0.120 0.127 4,214,940 0.1247 -2.65%
1997-02-10 0 1.510 1.470 1.510 1.480 1.510 292,000 436,540 1.4950 0.127 0.123 0.127 0.124 0.127 3,476,730 0.1256 0.67%
1997-02-05 0 1.500 1.490 1.500 1.450 1.520 1,144,000 1,705,400 1.4907 0.126 0.125 0.126 0.122 0.128 13,621,163 0.1252 -1.32%
1997-02-04 0 1.520 1.500 1.520 1.440 1.520 1,002,000 1,488,660 1.4857 0.128 0.126 0.128 0.121 0.128 11,930,424 0.1248 4.11%
1997-02-03 0 1.460 1.450 1.470 1.450 1.530 1,400,000 2,068,100 1.4772 0.123 0.122 0.123 0.122 0.129 16,669,256 0.1241 -7.01%
1997-01-31 0 1.570 1.560 1.570 1.570 1.630 3,806,000 6,073,760 1.5958 0.132 0.131 0.132 0.132 0.137 45,316,562 0.1340 -1.26%
1997-01-30 0 1.590 1.590 1.640 1.590 1.670 3,834,000 6,295,020 1.6419 0.134 0.134 0.138 0.134 0.140 45,649,947 0.1379 -2.45%
1997-01-29 0 1.630 1.630 1.640 1.620 1.720 3,964,000 6,571,340 1.6578 0.137 0.137 0.138 0.136 0.144 47,197,806 0.1392 -1.21%
1997-01-28 0 1.650 1.630 1.660 1.570 1.700 6,892,000 11,360,100 1.6483 0.139 0.137 0.139 0.132 0.143 82,060,364 0.1384 4.43%
1997-01-27 0 1.580 1.570 1.580 1.570 1.650 3,550,000 5,728,420 1.6136 0.133 0.132 0.133 0.132 0.139 42,268,469 0.1355 -1.86%
1997-01-24 0 1.610 1.610 1.630 1.600 1.750 12,190,000 20,480,020 1.6801 0.135 0.135 0.137 0.134 0.147 145,141,589 0.1411 -6.94%
1997-01-23 0 1.730 1.720 1.730 1.540 1.750 12,544,000 20,641,880 1.6456 0.145 0.144 0.145 0.129 0.147 149,356,530 0.1382 13.82%
1997-01-22 0 1.520 1.520 1.530 1.520 1.590 2,512,000 3,882,140 1.5454 0.128 0.128 0.129 0.128 0.134 29,909,407 0.1298 -3.80%
1997-01-21 0 1.580 1.570 1.580 1.500 1.580 3,906,000 5,997,220 1.5354 0.133 0.132 0.133 0.126 0.133 46,507,223 0.1290 1.28%
1997-01-20 0 1.560 1.560 1.570 1.400 1.560 8,064,000 12,022,820 1.4909 0.131 0.131 0.132 0.118 0.131 96,014,912 0.1252 10.64%
1997-01-17 0 1.410 1.390 1.400 1.400 1.460 1,400,000 1,999,620 1.4283 0.118 0.117 0.118 0.118 0.123 16,669,256 0.1200 -2.08%
1997-01-16 0 1.440 1.430 1.450 1.430 1.490 2,626,000 3,808,640 1.4504 0.121 0.120 0.122 0.120 0.125 31,266,761 0.1218 -2.70%
1997-01-15 0 1.480 1.480 1.500 1.480 1.590 2,792,000 4,270,060 1.5294 0.124 0.124 0.126 0.124 0.134 33,243,258 0.1284 -5.13%
1997-01-14 0 1.560 1.550 1.560 1.520 1.590 5,216,000 8,120,980 1.5569 0.131 0.130 0.131 0.128 0.134 62,104,884 0.1308 3.31%
1997-01-13 0 1.510 1.510 1.530 1.440 1.600 10,768,000 16,756,060 1.5561 0.127 0.127 0.129 0.121 0.134 128,210,388 0.1307 7.86%
1997-01-10 0 1.400 1.400 1.410 1.260 1.410 3,266,000 4,437,600 1.3587 0.118 0.118 0.118 0.106 0.118 38,886,992 0.1141 11.11%
1997-01-09 0 1.260 1.260 1.270 1.240 1.300 1,162,000 1,460,860 1.2572 0.106 0.106 0.107 0.104 0.109 13,835,482 0.1056 -2.33%
1997-01-08 0 1.290 1.290 1.300 1.190 1.340 2,124,000 2,664,920 1.2547 0.108 0.108 0.109 0.100 0.113 25,289,642 0.1054 9.32%
1997-01-07 0 1.180 1.180 1.190 1.170 1.200 544,000 646,580 1.1886 0.099 0.099 0.100 0.098 0.101 6,477,196 0.0998 -2.48%
1997-01-06 0 1.210 1.210 1.220 1.200 1.220 820,000 991,600 1.2093 0.102 0.102 0.102 0.101 0.102 9,763,421 0.1016 0.00%
1997-01-03 0 1.210 1.200 1.210 1.180 1.210 1,270,000 1,520,540 1.1973 0.102 0.101 0.102 0.099 0.102 15,121,396 0.1006 0.83%
1997-01-02 0 1.200 1.200 1.220 1.170 1.200 760,000 905,300 1.1912 0.101 0.101 0.102 0.098 0.101 9,049,024 0.1000 -2.44%
1996-12-31 0 1.230 1.230 1.240 1.220 1.240 518,000 636,040 1.2279 0.103 0.103 0.104 0.102 0.104 6,167,625 0.1031 0.82%
1996-12-30 0 1.220 1.220 1.230 1.220 1.260 1,756,000 2,160,820 1.2305 0.102 0.102 0.103 0.102 0.106 20,908,009 0.1033 -3.17%
1996-12-27 0 1.260 1.260 1.270 1.200 1.270 1,136,000 1,417,260 1.2476 0.106 0.106 0.107 0.101 0.107 13,525,910 0.1048 4.13%
1996-12-24 0 1.210 1.210 1.240 1.200 1.260 750,000 913,000 1.2173 0.102 0.102 0.104 0.101 0.106 8,929,958 0.1022 -3.97%
1996-12-23 0 1.260 1.250 1.280 1.250 1.300 510,000 645,300 1.2653 0.106 0.105 0.108 0.105 0.109 6,072,372 0.1063 0.80%
1996-12-20 0 1.250 - 1.250 1.230 1.360 1,048,000 1,392,500 1.3287 0.105 - 0.105 0.103 0.114 12,478,128 0.1116 -5.30%
1996-12-19 0 1.320 1.300 1.320 1.240 1.350 970,000 1,262,100 1.3011 0.111 0.109 0.111 0.104 0.113 11,549,413 0.1093 6.45%
1996-12-18 0 1.240 1.230 1.250 1.230 1.300 1,006,000 1,279,640 1.2720 0.104 0.103 0.105 0.103 0.109 11,978,051 0.1068 -4.62%
1996-12-17 0 1.300 1.300 1.330 1.280 1.390 1,746,000 2,310,020 1.3230 0.109 0.109 0.112 0.108 0.117 20,788,943 0.1111 -6.47%
1996-12-16 0 1.390 1.380 1.390 1.370 1.450 1,520,000 2,154,080 1.4172 0.117 0.116 0.117 0.115 0.122 18,098,049 0.1190 -2.11%
1996-12-13 0 1.420 1.420 1.450 1.410 1.470 3,548,000 5,069,640 1.4289 0.119 0.119 0.122 0.118 0.123 42,244,656 0.1200 -2.74%
1996-12-12 0 1.460 1.460 1.470 1.390 1.470 1,912,000 2,735,140 1.4305 0.123 0.123 0.123 0.117 0.123 22,765,440 0.1201 0.69%
1996-12-11 0 1.450 1.450 1.470 1.400 1.560 4,810,000 7,126,900 1.4817 0.122 0.122 0.123 0.118 0.131 57,270,799 0.1244 -8.23%
1996-12-10 0 1.580 1.570 1.580 1.520 1.700 8,150,000 13,199,560 1.6196 0.133 0.132 0.133 0.128 0.143 97,038,880 0.1360 -4.24%
1996-12-09 0 1.650 1.640 1.650 1.630 1.840 23,600,000 41,172,080 1.7446 0.139 0.138 0.139 0.137 0.155 280,996,022 0.1465 0.00%
1996-12-06 0 1.650 1.640 1.650 1.510 2.200 69,924,000 125,305,300 1.7920 0.139 0.138 0.139 0.127 0.185 832,557,875 0.1505

Webb-site Database - Powered By Linux Group

Back to top