PEACE MARK (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00304  1993-02-18  2008-08-15  2011-07-29
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
2011-07-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2008-08-15 0 1.500 1.490 1.500 1.150 1.670 108,541,000 155,994,026 1.4372 1.500 1.490 1.500 1.150 1.670 108,541,000 1.4372 36.36%
2008-08-14 0 1.100 1.100 1.110 0.980 1.670 80,303,163 100,962,451 1.2573 1.100 1.100 1.110 0.980 1.670 80,303,163 1.2573 -34.13%
2008-08-13 0 1.670 1.650 1.670 1.600 1.820 37,591,200 65,441,723 1.7409 1.670 1.650 1.670 1.600 1.820 37,591,200 1.7409 -2.91%
2008-08-12 0 1.720 1.700 1.720 1.460 2.100 126,327,088 235,701,381 1.8658 1.720 1.700 1.720 1.460 2.100 126,327,088 1.8658 -5.49%
2008-08-11 0 1.820 1.820 1.830 0.850 3.220 264,425,877 455,889,143 1.7241 1.820 1.820 1.830 0.850 3.220 264,425,877 1.7241 -42.22%
2008-08-08 0 3.150 3.150 3.180 3.070 3.560 35,603,169 115,966,907 3.2572 3.150 3.150 3.180 3.070 3.560 35,603,169 3.2572 -13.46%
2008-08-07 0 3.640 3.640 3.650 3.500 4.240 19,864,580 77,047,266 3.8786 3.640 3.640 3.650 3.500 4.240 19,864,580 3.8786 -9.68%
2008-08-05 0 4.030 4.030 4.050 4.030 4.620 6,251,700 26,333,340 4.2122 4.030 4.030 4.050 4.030 4.620 6,251,700 4.2122 -8.82%
2008-08-04 0 4.420 4.420 4.430 4.280 4.650 5,101,000 22,536,636 4.4181 4.420 4.420 4.430 4.280 4.650 5,101,000 4.4181 -2.43%
2008-08-01 0 4.530 4.530 4.560 4.480 4.860 10,337,800 48,055,268 4.6485 4.530 4.530 4.560 4.480 4.860 10,337,800 4.6485 -7.36%
2008-07-31 0 4.890 4.890 4.900 4.700 4.960 7,532,928 36,433,772 4.8366 4.890 4.890 4.900 4.700 4.960 7,532,928 4.8366 -0.81%
2008-07-30 0 4.930 4.930 4.940 4.850 5.000 5,965,000 29,307,260 4.9132 4.930 4.930 4.940 4.850 5.000 5,965,000 4.9132 2.71%
2008-07-29 0 4.800 4.800 4.850 4.730 5.000 8,574,280 41,321,419 4.8192 4.800 4.800 4.850 4.730 5.000 8,574,280 4.8192 -5.88%
2008-07-28 0 5.100 5.030 5.100 5.000 5.290 3,947,000 20,177,330 5.1121 5.100 5.030 5.100 5.000 5.290 3,947,000 5.1121 -0.20%
2008-07-25 0 5.110 5.100 5.110 5.060 5.400 5,512,000 28,451,578 5.1618 5.110 5.100 5.110 5.060 5.400 5,512,000 5.1618 -7.09%
2008-07-24 0 5.500 5.500 5.520 5.480 5.650 22,446,000 124,403,290 5.5423 5.500 5.500 5.520 5.480 5.650 22,446,000 5.5423 0.36%
2008-07-23 0 5.480 5.470 5.480 5.300 5.580 22,515,100 122,617,756 5.4460 5.480 5.470 5.480 5.300 5.580 22,515,100 5.4460 10.04%
2008-07-22 0 4.980 4.950 4.980 4.400 5.000 13,029,754 61,261,923 4.7017 4.980 4.950 4.980 4.400 5.000 13,029,754 4.7017 13.18%
2008-07-21 0 4.400 4.390 4.400 3.960 4.450 8,882,727 36,956,519 4.1605 4.400 4.390 4.400 3.960 4.450 8,882,727 4.1605 15.18%
2008-07-18 0 3.820 3.820 3.830 3.780 4.380 6,847,357 26,843,356 3.9203 3.820 3.820 3.830 3.780 4.380 6,847,357 3.9203 -9.69%
2008-07-17 0 4.230 4.220 4.240 4.180 4.440 3,666,000 15,760,840 4.2992 4.230 4.220 4.240 4.180 4.440 3,666,000 4.2992 0.48%
2008-07-16 0 4.210 4.210 4.220 4.010 4.650 5,946,000 24,845,938 4.1786 4.210 4.210 4.220 4.010 4.650 5,946,000 4.1786 -5.39%
2008-07-15 0 4.450 4.410 4.450 4.300 4.720 6,362,000 28,549,040 4.4874 4.450 4.410 4.450 4.300 4.720 6,362,000 4.4874 -5.32%
2008-07-14 0 4.700 4.690 4.700 4.630 4.910 5,507,500 26,055,838 4.7310 4.700 4.690 4.700 4.630 4.910 5,507,500 4.7310 -2.89%
2008-07-11 0 4.840 4.810 4.840 4.580 4.840 3,224,992 15,148,705 4.6973 4.840 4.810 4.840 4.580 4.840 3,224,992 4.6973 4.31%
2008-07-10 0 4.640 4.640 4.650 4.550 4.750 4,065,647 19,154,668 4.7113 4.640 4.640 4.650 4.550 4.750 4,065,647 4.7113 -3.33%
2008-07-09 0 4.800 4.790 4.800 4.500 5.020 9,456,000 45,932,980 4.8575 4.800 4.790 4.800 4.500 5.020 9,456,000 4.8575 7.87%
2008-07-08 0 4.450 4.450 4.460 4.360 4.920 10,990,566 49,898,209 4.5401 4.450 4.450 4.460 4.360 4.920 10,990,566 4.5401 -8.25%
2008-07-07 0 4.850 4.850 4.920 4.800 5.080 7,175,420 35,467,696 4.9429 4.850 4.850 4.920 4.800 5.080 7,175,420 4.9429 -4.72%
2008-07-04 0 5.090 5.050 5.090 5.040 5.230 8,928,000 45,563,880 5.1035 5.090 5.050 5.090 5.040 5.230 8,928,000 5.1035 0.39%
2008-07-03 0 5.070 5.070 5.090 5.050 5.440 8,862,000 45,694,510 5.1562 5.070 5.070 5.090 5.050 5.440 8,862,000 5.1562 -6.11%
2008-07-02 0 5.400 5.400 5.440 5.360 5.580 10,115,712 55,611,362 5.4975 5.400 5.400 5.440 5.360 5.580 10,115,712 5.4975 -0.37%
2008-06-30 0 5.420 5.400 5.420 5.360 5.800 9,620,973 52,549,750 5.4620 5.420 5.400 5.420 5.360 5.800 9,620,973 5.4620 -4.91%
2008-06-27 0 5.700 5.650 5.700 5.440 5.750 11,273,300 62,121,717 5.5105 5.700 5.650 5.700 5.440 5.750 11,273,300 5.5105 -1.72%
2008-06-26 0 5.800 5.800 5.820 5.420 5.900 18,314,000 101,689,120 5.5525 5.800 5.800 5.820 5.420 5.900 18,314,000 5.5525 -1.69%
2008-06-25 0 5.900 5.890 5.900 5.850 6.150 3,998,000 23,909,400 5.9803 5.900 5.890 5.900 5.850 6.150 3,998,000 5.9803 -3.28%
2008-06-24 0 6.100 6.100 6.110 6.100 6.280 2,472,000 15,281,760 6.1819 6.100 6.100 6.110 6.100 6.280 2,472,000 6.1819 0.00%
2008-06-23 0 6.100 6.100 6.110 6.020 6.190 6,338,000 38,746,700 6.1134 6.100 6.100 6.110 6.020 6.190 6,338,000 6.1134 -2.40%
2008-06-20 0 6.250 6.220 6.250 6.110 6.600 5,982,044 37,688,531 6.3003 6.250 6.220 6.250 6.110 6.600 5,982,044 6.3003 -3.85%
2008-06-19 0 6.500 6.500 6.540 6.450 6.690 3,181,000 20,755,340 6.5248 6.500 6.500 6.540 6.450 6.690 3,181,000 6.5248 -3.70%
2008-06-18 0 6.750 6.750 6.780 6.200 6.750 17,545,000 112,590,930 6.4173 6.750 6.750 6.780 6.200 6.750 17,545,000 6.4173 1.20%
2008-06-17 0 6.670 6.670 6.700 6.560 7.150 8,532,000 58,899,670 6.9034 6.670 6.670 6.700 6.560 7.150 8,532,000 6.9034 -5.52%
2008-06-16 0 7.060 7.060 7.120 6.360 7.210 18,013,684 120,366,300 6.6819 7.060 7.060 7.120 6.360 7.210 18,013,684 6.6819 13.87%
2008-06-13 0 6.200 6.170 6.200 6.080 6.480 8,513,000 52,634,280 6.1828 6.200 6.170 6.200 6.080 6.480 8,513,000 6.1828 -2.67%
2008-06-12 0 6.370 6.360 6.370 6.150 6.640 11,191,000 70,785,220 6.3252 6.370 6.360 6.370 6.150 6.640 11,191,000 6.3252 -6.87%
2008-06-11 0 6.840 6.830 6.840 6.800 7.390 8,972,000 62,137,460 6.9257 6.840 6.830 6.840 6.800 7.390 8,972,000 6.9257 -7.44%
2008-06-10 0 7.390 7.380 7.390 7.340 7.900 10,031,400 74,678,715 7.4445 7.390 7.380 7.390 7.340 7.900 10,031,400 7.4445 -7.63%
2008-06-06 0 8.000 8.000 8.030 7.920 8.200 9,593,964 77,541,711 8.0823 8.000 8.000 8.030 7.920 8.200 9,593,964 8.0823 -9.91%
2008-06-05 1 - - - - - 0 0 - 8.880 - - - - 0 - 0.00%
2008-06-04 1 8.880 - - 8.580 8.900 1,244,000 10,857,280 8.7277 8.880 - - 8.580 8.900 1,244,000 8.7277 3.26%
2008-06-03 0 8.600 8.500 8.600 8.500 9.000 5,226,485 45,269,019 8.6615 8.600 8.500 8.600 8.500 9.000 5,226,485 8.6615 -1.94%
2008-06-02 0 8.770 8.760 8.820 8.720 9.180 4,975,298 44,147,687 8.8734 8.770 8.760 8.820 8.720 9.180 4,975,298 8.8734 -2.56%
2008-05-30 0 9.000 9.000 9.030 8.680 9.000 4,822,244 42,923,265 8.9011 9.000 9.000 9.030 8.680 9.000 4,822,244 8.9011 1.12%
2008-05-29 0 8.900 8.880 8.900 8.550 9.000 3,655,775 31,772,265 8.6910 8.900 8.880 8.900 8.550 9.000 3,655,775 8.6910 4.71%
2008-05-28 0 8.500 8.430 8.500 8.270 8.980 4,940,000 41,702,470 8.4418 8.500 8.430 8.500 8.270 8.980 4,940,000 8.4418 -3.30%
2008-05-27 0 8.790 8.780 8.800 8.560 9.000 1,377,455 12,062,977 8.7574 8.790 8.780 8.800 8.560 9.000 1,377,455 8.7574 -1.01%
2008-05-26 0 8.880 8.500 8.880 8.390 8.900 4,603,202 40,265,690 8.7473 8.880 8.500 8.880 8.390 8.900 4,603,202 8.7473 -0.22%
2008-05-23 0 8.900 8.860 8.900 8.670 8.990 7,617,368 67,730,537 8.8916 8.900 8.860 8.900 8.670 8.990 7,617,368 8.8916 -0.34%
2008-05-22 0 8.930 8.870 8.940 8.750 9.000 2,245,786 19,923,150 8.8713 8.930 8.870 8.940 8.750 9.000 2,245,786 8.8713 -0.78%
2008-05-21 0 9.000 8.990 9.000 8.660 9.000 3,094,680 27,741,536 8.9643 9.000 8.990 9.000 8.660 9.000 3,094,680 8.9643 -1.10%
2008-05-20 0 9.100 9.100 9.120 8.900 9.200 7,313,000 66,009,400 9.0263 9.100 9.100 9.120 8.900 9.200 7,313,000 9.0263 1.11%
2008-05-19 0 9.000 9.000 9.020 8.930 9.200 2,778,000 24,808,716 8.9304 9.000 9.000 9.020 8.930 9.200 2,778,000 8.9304 0.67%
2008-05-16 0 8.940 8.850 9.000 8.820 9.180 11,174,565 100,362,504 8.9813 8.940 8.850 9.000 8.820 9.180 11,174,565 8.9813 -0.67%
2008-05-15 0 9.000 8.960 9.000 8.660 9.200 3,800,736 34,220,905 9.0038 9.000 8.960 9.000 8.660 9.200 3,800,736 9.0038 3.81%
2008-05-14 0 8.670 8.650 8.670 8.500 8.700 1,604,994 13,807,887 8.6031 8.670 8.650 8.670 8.500 8.700 1,604,994 8.6031 2.36%
2008-05-13 0 8.470 8.400 8.450 8.290 8.760 2,526,104 21,414,194 8.4772 8.470 8.400 8.450 8.290 8.760 2,526,104 8.4772 4.05%
2008-05-09 0 8.140 8.110 8.140 8.070 8.480 2,633,140 21,603,784 8.2046 8.140 8.110 8.140 8.070 8.480 2,633,140 8.2046 -4.01%
2008-05-08 0 8.480 8.470 8.480 8.040 8.600 2,461,626 20,720,212 8.4173 8.480 8.470 8.480 8.040 8.600 2,461,626 8.4173 7.48%
2008-05-07 0 7.890 7.890 7.900 7.810 8.880 5,547,720 47,218,992 8.5114 7.890 7.890 7.900 7.810 8.880 5,547,720 8.5114 -6.96%
2008-05-06 0 8.480 8.410 8.480 8.410 8.840 1,880,000 16,153,340 8.5922 8.480 8.410 8.480 8.410 8.840 1,880,000 8.5922 -4.07%
2008-05-05 0 8.840 8.750 8.850 8.750 9.040 3,068,000 27,190,204 8.8625 8.840 8.750 8.850 8.750 9.040 3,068,000 8.8625 -2.21%
2008-05-02 0 9.040 8.910 9.040 8.900 9.800 10,390,243 95,619,766 9.2028 9.040 8.910 9.040 8.900 9.800 10,390,243 9.2028 -0.44%
2008-04-30 0 9.080 8.980 9.080 8.620 9.100 9,504,076 84,862,918 8.9291 9.080 8.980 9.080 8.620 9.100 9,504,076 8.9291 6.32%
2008-04-29 0 8.540 8.530 8.550 8.210 8.750 5,142,088 43,906,536 8.5387 8.540 8.530 8.550 8.210 8.750 5,142,088 8.5387 6.48%
2008-04-28 0 8.020 8.030 8.080 8.000 8.390 3,187,142 26,182,518 8.2150 8.020 8.030 8.080 8.000 8.390 3,187,142 8.2150 -3.26%
2008-04-25 0 8.290 8.280 8.350 7.720 8.320 7,041,552 57,106,543 8.1099 8.290 8.280 8.350 7.720 8.320 7,041,552 8.1099 7.38%
2008-04-24 0 7.720 7.720 7.730 7.250 7.900 7,754,253 59,406,486 7.6611 7.720 7.720 7.730 7.250 7.900 7,754,253 7.6611 7.97%
2008-04-23 0 7.150 7.110 7.140 7.050 7.300 4,654,195 33,308,305 7.1566 7.150 7.110 7.140 7.050 7.300 4,654,195 7.1566 -2.19%
2008-04-22 0 7.310 7.310 7.330 7.230 7.400 1,338,000 9,786,460 7.3142 7.310 7.310 7.330 7.230 7.400 1,338,000 7.3142 -2.53%
2008-04-21 0 7.500 7.420 7.500 7.380 7.580 3,473,120 25,773,794 7.4209 7.500 7.420 7.500 7.380 7.580 3,473,120 7.4209 4.90%
2008-04-18 0 7.150 7.100 7.150 7.140 7.460 5,730,938 41,640,765 7.2660 7.150 7.100 7.150 7.140 7.460 5,730,938 7.2660 0.00%
2008-04-17 0 7.150 7.100 7.180 7.010 7.200 2,908,684 20,670,754 7.1066 7.150 7.100 7.180 7.010 7.200 2,908,684 7.1066 4.38%
2008-04-16 0 6.850 6.810 6.850 6.780 7.000 1,886,000 12,845,160 6.8108 6.850 6.810 6.850 6.780 7.000 1,886,000 6.8108 -0.15%
2008-04-15 0 6.860 6.810 6.860 6.420 7.150 3,416,592 23,143,720 6.7739 6.860 6.810 6.860 6.420 7.150 3,416,592 6.7739 -0.15%
2008-04-14 0 6.870 6.780 6.870 6.780 7.500 3,283,456 23,497,548 7.1563 6.870 6.780 6.870 6.780 7.500 3,283,456 7.1563 -7.91%
2008-04-11 0 7.460 7.420 7.440 7.380 7.700 1,845,697 13,775,500 7.4636 7.460 7.420 7.440 7.380 7.700 1,845,697 7.4636 -0.40%
2008-04-10 0 7.490 7.490 7.500 7.390 7.960 2,217,239 16,529,154 7.4548 7.490 7.490 7.500 7.390 7.960 2,217,239 7.4548 0.40%
2008-04-09 0 7.460 7.450 7.460 7.390 8.020 1,826,909 13,576,376 7.4313 7.460 7.450 7.460 7.390 8.020 1,826,909 7.4313 1.36%
2008-04-08 0 7.360 7.350 7.360 7.300 7.600 5,336,686 39,570,181 7.4147 7.360 7.350 7.360 7.300 7.600 5,336,686 7.4147 -1.08%
2008-04-07 0 7.440 7.340 7.490 7.000 7.550 7,364,152 54,220,540 7.3628 7.440 7.340 7.490 7.000 7.550 7,364,152 7.3628 8.93%
2008-04-03 0 6.830 6.830 6.900 6.500 6.910 7,069,000 47,267,390 6.6866 6.830 6.830 6.900 6.500 6.910 7,069,000 6.6866 3.02%
2008-04-02 0 6.630 6.480 6.650 6.210 6.650 9,711,620 62,692,704 6.4554 6.630 6.480 6.650 6.210 6.650 9,711,620 6.4554 6.42%
2008-04-01 0 6.230 6.230 6.240 6.000 7.010 51,779,031 315,259,454 6.0886 6.230 6.230 6.240 6.000 7.010 51,779,031 6.0886 -11.13%
2008-03-31 0 7.010 7.000 7.020 6.940 7.180 4,440,000 31,180,060 7.0225 7.010 7.000 7.020 6.940 7.180 4,440,000 7.0225 0.14%
2008-03-28 0 7.000 7.000 7.010 6.900 7.280 4,920,000 34,443,580 7.0007 7.000 7.000 7.010 6.900 7.280 4,920,000 7.0007 2.19%
2008-03-27 0 6.850 6.850 6.870 6.640 7.180 2,372,372 16,299,558 6.8706 6.850 6.850 6.870 6.640 7.180 2,372,372 6.8706 -2.00%
2008-03-26 0 6.990 6.980 7.080 6.320 7.100 4,848,120 32,654,102 6.7354 6.990 6.980 7.080 6.320 7.100 4,848,120 6.7354 13.84%
2008-03-25 0 6.140 6.160 6.200 5.810 6.390 10,546,505 62,366,537 5.9135 6.140 6.160 6.200 5.810 6.390 10,546,505 5.9135 8.29%
2008-03-20 0 5.670 5.670 5.700 5.600 5.980 4,499,277 26,071,650 5.7946 5.670 5.670 5.700 5.600 5.980 4,499,277 5.7946 -6.28%
2008-03-19 0 6.050 5.940 6.030 5.470 6.080 22,904,352 128,492,329 5.6100 6.050 5.940 6.030 5.470 6.080 22,904,352 5.6100 13.08%
2008-03-18 0 5.350 5.330 5.350 5.310 6.220 8,289,000 45,639,696 5.5061 5.350 5.330 5.350 5.310 6.220 8,289,000 5.5061 -16.41%
2008-03-17 0 6.400 6.350 6.440 6.080 7.200 9,626,000 65,208,346 6.7742 6.400 6.350 6.440 6.080 7.200 9,626,000 6.7742 -11.11%
2008-03-14 0 7.200 7.130 7.200 7.100 7.500 8,297,000 60,148,846 7.2495 7.200 7.130 7.200 7.100 7.500 8,297,000 7.2495 0.84%
2008-03-13 0 7.140 7.120 7.140 7.050 7.300 10,472,000 74,594,096 7.1232 7.140 7.120 7.140 7.050 7.300 10,472,000 7.1232 0.00%
2008-03-12 0 7.140 7.100 7.140 6.870 7.360 10,176,000 71,565,960 7.0328 7.140 7.100 7.140 6.870 7.360 10,176,000 7.0328 5.31%
2008-03-11 0 6.780 6.770 6.780 6.650 7.260 5,467,235 37,077,081 6.7817 6.780 6.770 6.780 6.650 7.260 5,467,235 6.7817 -6.22%
2008-03-10 0 7.230 7.220 7.230 7.130 7.500 4,298,007 31,152,516 7.2481 7.230 7.220 7.230 7.130 7.500 4,298,007 7.2481 -4.87%
2008-03-07 0 7.600 7.600 7.700 7.460 7.630 2,735,000 20,742,070 7.5839 7.600 7.600 7.700 7.460 7.630 2,735,000 7.5839 -2.56%
2008-03-06 0 7.800 7.800 7.850 7.700 8.060 3,994,000 31,402,720 7.8625 7.800 7.800 7.850 7.700 8.060 3,994,000 7.8625 -1.52%
2008-03-05 0 7.920 7.990 8.000 7.880 8.270 3,797,000 30,464,130 8.0232 7.920 7.990 8.000 7.880 8.270 3,797,000 8.0232 -3.18%
2008-03-04 0 8.180 8.120 8.180 8.110 8.780 4,670,505 38,873,787 8.3233 8.180 8.120 8.180 8.110 8.780 4,670,505 8.3233 -4.88%
2008-03-03 0 8.600 8.540 8.650 8.500 8.880 908,000 7,800,826 8.5912 8.600 8.540 8.650 8.500 8.880 908,000 8.5912 -3.04%
2008-02-29 0 8.870 8.840 8.870 8.630 8.900 1,528,000 13,345,560 8.7340 8.870 8.840 8.870 8.630 8.900 1,528,000 8.7340 1.37%
2008-02-28 0 8.750 8.700 8.770 8.620 8.880 4,310,000 37,307,683 8.6561 8.750 8.700 8.770 8.620 8.880 4,310,000 8.6561 0.57%
2008-02-27 0 8.700 8.730 8.750 8.450 8.800 3,360,000 28,784,514 8.5668 8.700 8.730 8.750 8.450 8.800 3,360,000 8.5668 3.57%
2008-02-26 0 8.400 8.390 8.460 8.000 8.920 4,662,000 39,281,946 8.4260 8.400 8.390 8.460 8.000 8.920 4,662,000 8.4260 -2.21%
2008-02-25 0 8.590 8.530 8.590 8.500 9.000 3,374,000 28,831,680 8.5453 8.590 8.530 8.590 8.500 9.000 3,374,000 8.5453 -0.92%
2008-02-22 0 8.670 8.670 8.680 8.610 9.350 4,564,000 39,952,160 8.7538 8.670 8.670 8.680 8.610 9.350 4,564,000 8.7538 -7.27%
2008-02-21 0 9.350 9.340 9.350 9.300 9.900 1,232,000 11,781,084 9.5626 9.350 9.340 9.350 9.300 9.900 1,232,000 9.5626 -4.49%
2008-02-20 0 9.790 9.610 9.790 9.560 10.30 3,032,000 29,740,600 9.8089 9.790 9.610 9.790 9.560 10.30 3,032,000 9.8089 -0.81%
2008-02-19 0 9.870 9.860 9.870 9.600 9.970 2,296,500 22,565,190 9.8259 9.870 9.860 9.870 9.600 9.970 2,296,500 9.8259 4.56%
2008-02-18 0 9.440 9.450 9.780 9.360 9.850 2,505,000 24,322,890 9.7097 9.440 9.450 9.780 9.360 9.850 2,505,000 9.7097 0.53%
2008-02-15 0 9.390 9.370 9.390 9.230 9.820 1,461,000 13,668,440 9.3555 9.390 9.370 9.390 9.230 9.820 1,461,000 9.3555 -3.20%
2008-02-14 0 9.700 9.690 9.700 9.330 9.700 2,999,000 28,313,045 9.4408 9.700 9.690 9.700 9.330 9.700 2,999,000 9.4408 5.90%
2008-02-13 0 9.160 9.110 9.160 8.530 9.200 4,047,397 36,409,335 8.9957 9.160 9.110 9.160 8.530 9.200 4,047,397 8.9957 6.26%
2008-02-12 0 8.620 8.620 8.720 8.500 8.800 4,086,000 35,128,900 8.5974 8.620 8.620 8.720 8.500 8.800 4,086,000 8.5974 2.62%
2008-02-11 0 8.400 8.360 8.400 8.000 8.800 3,363,102 28,528,878 8.4829 8.400 8.360 8.400 8.000 8.800 3,363,102 8.4829 -4.65%
2008-02-06 0 8.810 8.800 8.850 8.600 9.600 3,127,518 27,706,469 8.8589 8.810 8.800 8.850 8.600 9.600 3,127,518 8.8589 -8.23%
2008-02-05 0 9.600 9.220 9.600 8.800 9.700 6,812,000 61,408,180 9.0147 9.600 9.220 9.600 8.800 9.700 6,812,000 9.0147 5.26%
2008-02-04 0 9.120 9.060 9.120 9.000 9.480 2,403,327 21,914,185 9.1183 9.120 9.060 9.120 9.000 9.480 2,403,327 9.1183 1.45%
2008-02-01 0 8.990 8.910 8.990 8.740 9.720 2,812,000 25,188,849 8.9576 8.990 8.910 8.990 8.740 9.720 2,812,000 8.9576 -0.11%
2008-01-31 0 9.000 8.830 9.000 8.620 9.160 4,817,000 42,577,040 8.8389 9.000 8.830 9.000 8.620 9.160 4,817,000 8.8389 4.05%
2008-01-30 0 8.650 8.670 8.680 8.540 8.960 5,446,000 47,124,060 8.6530 8.650 8.670 8.680 8.540 8.960 5,446,000 8.6530 -0.35%
2008-01-29 0 8.680 8.580 8.680 8.490 9.500 7,207,800 62,852,748 8.7201 8.680 8.580 8.680 8.490 9.500 7,207,800 8.7201 -6.67%
2008-01-28 0 9.300 9.250 9.300 9.200 10.48 6,435,800 60,445,010 9.3920 9.300 9.250 9.300 9.200 10.48 6,435,800 9.3920 -9.18%
2008-01-25 0 10.24 10.02 10.24 9.750 10.28 1,354,000 13,495,140 9.9669 10.24 10.02 10.24 9.750 10.28 1,354,000 9.9669 7.79%
2008-01-24 0 9.500 9.700 9.780 9.020 9.700 3,968,000 36,681,428 9.2443 9.500 9.700 9.780 9.020 9.700 3,968,000 9.2443 5.56%
2008-01-23 0 9.000 9.000 9.200 8.650 9.800 2,327,628 20,780,459 8.9277 9.000 9.000 9.200 8.650 9.800 2,327,628 8.9277 4.05%
2008-01-22 0 8.650 8.600 8.660 8.450 9.600 4,292,000 37,251,500 8.6793 8.650 8.600 8.660 8.450 9.600 4,292,000 8.6793 -11.64%
2008-01-21 0 9.790 9.770 9.780 9.500 10.48 3,956,000 40,281,818 10.183 9.790 9.770 9.780 9.500 10.48 3,956,000 10.182 -6.49%
2008-01-18 0 10.52 10.50 10.52 10.40 11.00 3,315,669 35,254,306 10.633 10.47 10.45 10.47 10.35 10.95 3,331,503 10.582 -6.07%
2008-01-17 0 11.20 11.14 11.22 10.08 11.20 2,363,000 25,717,740 10.884 11.15 11.09 11.17 10.03 11.15 2,374,285 10.832 5.66%
2008-01-16 0 10.60 10.54 10.62 10.30 11.24 3,301,000 35,265,400 10.683 10.55 10.49 10.57 10.25 11.19 3,316,764 10.632 -7.67%
2008-01-15 0 11.48 11.38 11.48 11.34 12.40 2,466,000 28,687,006 11.633 11.43 11.33 11.43 11.29 12.34 2,477,777 11.578 -5.75%
2008-01-14 0 12.18 12.10 12.20 11.96 12.48 2,026,500 24,644,486 12.161 12.12 12.04 12.14 11.90 12.42 2,036,178 12.103 -4.55%
2008-01-11 0 12.76 12.36 12.76 12.06 12.78 3,036,700 37,340,778 12.297 12.70 12.30 12.70 12.00 12.72 3,051,202 12.238 3.91%
2008-01-10 0 12.28 12.26 12.28 12.18 12.48 866,000 10,624,590 12.269 12.22 12.20 12.22 12.12 12.42 870,136 12.210 0.00%
2008-01-09 0 12.28 12.20 12.28 12.00 12.50 1,056,000 12,891,248 12.208 12.22 12.14 12.22 11.94 12.44 1,061,043 12.150 -0.97%
2008-01-08 0 12.40 12.38 12.40 12.20 12.78 2,186,859 27,242,367 12.457 12.34 12.32 12.34 12.14 12.72 2,197,302 12.398 -0.80%
2008-01-07 0 12.50 12.50 12.52 12.44 12.78 1,472,000 18,433,562 12.523 12.44 12.44 12.46 12.38 12.72 1,479,030 12.463 -2.19%
2008-01-04 0 12.78 12.70 12.78 12.58 12.80 1,313,800 16,700,426 12.712 12.72 12.64 12.72 12.52 12.74 1,320,074 12.651 1.43%
2008-01-03 0 12.60 12.50 12.70 12.40 12.80 1,114,451 14,041,471 12.600 12.54 12.44 12.64 12.34 12.74 1,119,773 12.540 -1.41%
2008-01-02 0 12.78 12.70 12.78 12.56 12.80 1,204,503 15,299,875 12.702 12.72 12.64 12.72 12.50 12.74 1,210,255 12.642 1.75%
2007-12-31 0 12.56 12.56 12.62 12.30 12.68 1,696,000 21,323,532 12.573 12.50 12.50 12.56 12.24 12.62 1,704,099 12.513 1.62%
2007-12-28 0 12.36 12.32 12.36 12.20 12.50 2,434,000 30,108,920 12.370 12.30 12.26 12.30 12.14 12.44 2,445,624 12.311 -1.59%
2007-12-27 0 12.56 12.50 12.56 12.12 12.56 2,805,767 34,743,381 12.383 12.50 12.44 12.50 12.06 12.50 2,819,166 12.324 4.32%
2007-12-24 0 12.04 12.00 12.04 11.40 12.04 1,315,841 15,714,010 11.942 11.98 11.94 11.98 11.35 11.98 1,322,125 11.885 4.33%
2007-12-21 0 11.54 11.48 11.54 11.28 11.78 1,536,000 17,655,592 11.495 11.49 11.43 11.49 11.23 11.72 1,543,335 11.440 0.70%
2007-12-20 0 11.46 11.44 11.46 11.36 11.96 878,000 10,105,640 11.510 11.41 11.39 11.41 11.31 11.90 882,193 11.455 -0.35%
2007-12-19 0 11.50 11.50 11.68 11.20 11.78 1,632,757 18,795,911 11.512 11.45 11.45 11.62 11.15 11.72 1,640,554 11.457 -1.20%
2007-12-18 0 11.64 11.64 11.72 11.30 11.76 2,638,799 30,734,515 11.647 11.58 11.58 11.66 11.25 11.70 2,651,401 11.592 0.34%
2007-12-17 0 11.60 11.54 11.60 11.50 12.18 1,709,765 20,349,578 11.902 11.54 11.49 11.54 11.45 12.12 1,717,930 11.845 -0.17%
2007-12-14 0 11.62 11.62 11.74 11.48 12.00 3,922,414 47,014,928 11.986 11.56 11.56 11.68 11.43 11.94 3,941,146 11.929 -2.35%
2007-12-13 0 11.90 11.72 12.02 11.78 13.28 5,649,150 70,319,182 12.448 11.84 11.66 11.96 11.72 13.22 5,676,128 12.389 -8.32%
2007-12-12 0 12.98 12.86 12.98 12.30 13.34 3,611,109 46,399,065 12.849 12.92 12.80 12.92 12.24 13.28 3,628,354 12.788 2.37%
2007-12-11 0 12.68 12.40 12.60 11.98 13.00 3,224,265 39,405,221 12.222 12.62 12.34 12.54 11.92 12.94 3,239,663 12.163 3.76%
2007-12-10 0 12.22 12.14 12.26 11.00 12.90 8,028,199 95,498,304 11.895 12.16 12.08 12.20 10.95 12.84 8,066,538 11.839 -5.86%
2007-12-07 0 12.98 12.90 12.98 12.60 13.08 1,528,800 19,597,984 12.819 12.92 12.84 12.92 12.54 13.02 1,536,101 12.758 -0.31%
2007-12-06 0 13.02 13.02 13.10 12.50 13.10 2,667,413 34,435,154 12.910 12.96 12.96 13.04 12.44 13.04 2,680,151 12.848 0.62%
2007-12-05 0 12.94 12.92 12.94 12.56 12.94 4,037,319 51,340,211 12.716 12.88 12.86 12.88 12.50 12.88 4,056,599 12.656 3.03%
2007-12-04 0 12.56 12.56 12.68 12.32 12.84 1,843,702 23,018,659 12.485 12.50 12.50 12.62 12.26 12.78 1,852,507 12.426 -0.32%
2007-12-03 0 12.60 12.50 12.60 12.00 13.10 1,871,506 23,373,427 12.489 12.54 12.44 12.54 11.94 13.04 1,880,443 12.430 9.37%
2007-11-30 0 11.52 11.50 11.52 11.02 12.22 3,726,773 42,687,377 11.454 11.47 11.45 11.47 10.97 12.16 3,744,570 11.400 -3.03%
2007-11-29 0 11.88 11.80 11.88 11.62 12.28 1,146,000 13,604,216 11.871 11.82 11.74 11.82 11.56 12.22 1,151,473 11.815 3.66%
2007-11-28 0 11.46 11.26 11.46 10.82 11.50 2,871,215 32,025,485 11.154 11.41 11.21 11.41 10.77 11.45 2,884,927 11.101 2.14%
2007-11-27 0 11.22 11.12 11.30 11.00 11.98 2,443,500 27,922,020 11.427 11.17 11.07 11.25 10.95 11.92 2,455,169 11.373 -1.58%
2007-11-26 0 11.40 11.38 11.40 11.24 11.80 1,674,000 19,171,760 11.453 11.35 11.33 11.35 11.19 11.74 1,681,994 11.398 1.79%
2007-11-23 0 11.20 11.18 11.20 11.16 11.90 5,088,000 58,157,680 11.430 11.15 11.13 11.15 11.11 11.84 5,112,298 11.376 -3.45%
2007-11-22 0 11.60 11.50 11.60 11.34 12.30 2,729,500 31,899,040 11.687 11.54 11.45 11.54 11.29 12.24 2,742,535 11.631 -2.36%
2007-11-21 0 11.88 11.80 11.88 11.66 12.30 3,233,242 38,402,501 11.877 11.82 11.74 11.82 11.60 12.24 3,248,683 11.821 -1.00%
2007-11-20 0 12.00 11.90 12.00 11.88 12.30 2,501,885 30,018,052 11.998 11.94 11.84 11.94 11.82 12.24 2,513,833 11.941 -4.00%
2007-11-19 0 12.50 12.50 12.52 12.40 13.04 2,022,586 25,476,906 12.596 12.44 12.44 12.46 12.34 12.98 2,032,245 12.536 -3.10%
2007-11-16 0 12.90 12.90 12.92 12.70 13.10 1,712,085 22,089,519 12.902 12.84 12.84 12.86 12.64 13.04 1,720,261 12.841 0.78%
2007-11-15 0 12.80 12.78 12.80 12.62 12.80 1,228,000 15,533,652 12.650 12.74 12.72 12.74 12.56 12.74 1,233,864 12.589 1.27%
2007-11-14 0 12.64 12.52 12.64 12.36 12.92 4,577,000 57,158,600 12.488 12.58 12.46 12.58 12.30 12.86 4,598,858 12.429 -0.47%
2007-11-13 0 12.70 12.70 12.76 12.00 12.96 637,000 8,080,100 12.685 12.64 12.64 12.70 11.94 12.90 640,042 12.624 3.25%
2007-11-12 0 12.30 12.26 12.58 12.04 12.78 2,646,113 32,932,385 12.446 12.24 12.20 12.52 11.98 12.72 2,658,750 12.386 -4.21%
2007-11-09 0 12.84 12.84 12.88 12.60 12.96 1,450,000 18,447,120 12.722 12.78 12.78 12.82 12.54 12.90 1,456,925 12.662 -0.93%
2007-11-08 0 12.96 12.78 13.00 12.54 13.00 827,000 10,557,200 12.766 12.90 12.72 12.94 12.48 12.94 830,949 12.705 2.37%
2007-11-07 0 12.66 12.66 12.70 12.34 12.70 1,800,500 22,703,140 12.609 12.60 12.60 12.64 12.28 12.64 1,809,098 12.549 0.16%
2007-11-06 0 12.64 12.60 12.64 12.60 12.76 544,969 6,881,792 12.628 12.58 12.54 12.58 12.54 12.70 547,572 12.568 0.32%
2007-11-05 0 12.60 12.60 12.62 12.52 13.20 813,507 10,279,187 12.636 12.54 12.54 12.56 12.46 13.14 817,392 12.576 -3.23%
2007-11-02 0 13.02 12.86 13.04 12.60 13.02 822,228 10,575,506 12.862 12.96 12.80 12.98 12.54 12.96 826,155 12.801 -1.81%
2007-11-01 0 13.26 12.52 13.40 12.70 13.68 2,874,301 38,076,761 13.247 13.20 12.46 13.34 12.64 13.61 2,888,027 13.184 4.74%
2007-10-31 0 12.66 12.50 12.70 12.52 12.74 1,744,088 22,064,588 12.651 12.60 12.44 12.64 12.46 12.68 1,752,417 12.591 1.12%
2007-10-30 0 12.52 12.52 12.56 12.50 12.70 918,250 11,552,675 12.581 12.46 12.46 12.50 12.44 12.64 922,635 12.521 -0.63%
2007-10-29 0 12.60 12.44 12.60 12.10 12.66 3,186,048 39,944,735 12.537 12.54 12.38 12.54 12.04 12.60 3,201,263 12.478 1.61%
2007-10-26 0 12.40 12.38 12.40 12.28 12.50 2,202,234 27,304,692 12.399 12.34 12.32 12.34 12.22 12.44 2,212,751 12.340 0.98%
2007-10-25 0 12.28 12.28 12.32 12.00 12.50 4,171,601 51,232,738 12.281 12.22 12.22 12.26 11.94 12.44 4,191,523 12.223 0.16%
2007-10-24 0 12.26 12.26 12.30 11.70 12.56 4,947,668 60,407,544 12.209 12.20 12.20 12.24 11.64 12.50 4,971,296 12.151 0.33%
2007-10-23 0 12.22 12.18 12.22 11.98 12.30 1,034,640 12,604,080 12.182 12.16 12.12 12.16 11.92 12.24 1,039,581 12.124 2.00%
2007-10-22 0 11.98 11.80 11.98 11.60 11.98 794,700 9,361,920 11.780 11.92 11.74 11.92 11.54 11.92 798,495 11.724 -0.17%
2007-10-18 0 12.00 12.00 12.02 11.66 12.08 3,880,836 46,423,833 11.962 11.94 11.94 11.96 11.60 12.02 3,899,369 11.905 2.92%
2007-10-17 0 11.66 11.60 11.66 11.58 11.94 3,109,000 36,288,560 11.672 11.60 11.54 11.60 11.52 11.88 3,123,847 11.617 -1.69%
2007-10-16 0 11.86 11.86 11.90 11.64 12.16 1,271,213 15,076,790 11.860 11.80 11.80 11.84 11.58 12.10 1,277,284 11.804 -1.50%
2007-10-15 0 12.04 12.00 12.04 11.86 12.58 1,157,446 14,008,129 12.103 11.98 11.94 11.98 11.80 12.52 1,162,973 12.045 -2.11%
2007-10-12 0 12.30 12.30 12.38 12.20 12.78 2,288,017 28,174,478 12.314 12.24 12.24 12.32 12.14 12.72 2,298,944 12.255 0.82%
2007-10-11 0 12.20 12.20 12.22 12.18 12.30 972,319 11,870,340 12.208 12.14 12.14 12.16 12.12 12.24 976,962 12.150 0.49%
2007-10-10 0 12.14 12.14 12.20 12.10 12.60 2,101,139 25,941,856 12.347 12.08 12.08 12.14 12.04 12.54 2,111,173 12.288 -3.04%
2007-10-09 0 12.52 12.52 12.56 12.12 12.60 5,345,171 65,491,102 12.252 12.46 12.46 12.50 12.06 12.54 5,370,697 12.194 3.30%
2007-10-08 0 12.12 11.86 12.12 11.70 12.50 2,435,100 29,779,570 12.229 12.06 11.80 12.06 11.64 12.44 2,446,729 12.171 1.51%
2007-10-05 0 11.94 11.90 11.94 11.62 12.04 2,777,335 32,999,174 11.882 11.88 11.84 11.88 11.56 11.98 2,790,598 11.825 2.93%
2007-10-04 0 11.60 11.50 11.60 10.68 11.74 3,568,500 40,806,180 11.435 11.54 11.45 11.54 10.63 11.68 3,585,542 11.381 6.03%
2007-10-03 0 10.94 10.82 10.94 10.94 11.78 3,782,543 42,948,665 11.354 10.89 10.77 10.89 10.89 11.72 3,800,607 11.300 -4.70%
2007-10-02 0 11.48 11.36 11.48 11.38 11.90 3,870,073 44,461,269 11.489 11.43 11.31 11.43 11.33 11.84 3,888,555 11.434 -0.86%
2007-09-28 0 11.58 11.54 11.60 11.20 11.80 2,727,000 31,213,660 11.446 11.52 11.49 11.54 11.15 11.74 2,740,023 11.392 -0.17%
2007-09-27 0 11.60 11.60 11.66 11.50 12.52 4,211,263 49,896,151 11.848 11.54 11.54 11.60 11.45 12.46 4,231,374 11.792 -5.69%
2007-09-25 0 12.30 12.16 12.30 12.10 12.90 1,262,728 15,606,850 12.360 12.24 12.10 12.24 12.04 12.84 1,268,758 12.301 -2.38%
2007-09-24 0 12.60 12.30 12.60 12.22 13.00 2,210,500 27,521,170 12.450 12.54 12.24 12.54 12.16 12.94 2,221,056 12.391 2.44%
2007-09-21 0 12.30 12.28 12.30 12.26 12.68 1,753,700 21,685,359 12.366 12.24 12.22 12.24 12.20 12.62 1,762,075 12.307 -1.76%
2007-09-20 0 12.52 12.52 12.64 11.90 12.98 4,835,327 58,785,098 12.157 12.46 12.46 12.58 11.84 12.92 4,858,418 12.100 5.92%
2007-09-19 0 11.82 11.80 11.82 11.76 12.00 1,760,000 20,827,000 11.834 11.76 11.74 11.76 11.70 11.94 1,768,405 11.777 0.17%
2007-09-18 0 11.80 11.74 11.80 11.80 11.94 917,031 10,864,873 11.848 11.74 11.68 11.74 11.74 11.88 921,410 11.792 -0.84%
2007-09-17 0 11.90 11.88 11.90 11.80 11.98 1,902,500 22,598,160 11.878 11.84 11.82 11.84 11.74 11.92 1,911,585 11.822 1.54%
2007-09-14 0 11.72 11.72 11.76 11.50 11.80 1,627,500 18,972,120 11.657 11.66 11.66 11.70 11.45 11.74 1,635,272 11.602 2.09%
2007-09-13 0 11.48 11.48 11.50 11.48 11.66 573,000 6,608,440 11.533 11.43 11.43 11.45 11.43 11.60 575,736 11.478 -0.17%
2007-09-12 0 11.50 11.46 11.54 11.46 11.62 1,432,749 16,574,754 11.569 11.45 11.41 11.49 11.41 11.56 1,439,591 11.514 1.77%
2007-09-11 0 11.30 11.30 11.34 11.24 11.96 1,744,602 20,127,553 11.537 11.25 11.25 11.29 11.19 11.90 1,752,933 11.482 -1.74%
2007-09-10 0 11.50 11.48 11.50 11.52 12.00 1,061,000 12,350,300 11.640 11.45 11.43 11.45 11.47 11.94 1,066,067 11.585 -3.52%
2007-09-07 0 11.92 11.88 11.92 11.76 12.50 4,209,300 50,863,090 12.084 11.86 11.82 11.86 11.70 12.44 4,229,402 12.026 0.51%
2007-09-06 0 11.86 11.96 11.98 11.30 11.96 2,174,136 25,062,988 11.528 11.80 11.90 11.92 11.25 11.90 2,184,519 11.473 4.22%
2007-09-05 0 11.38 11.34 11.60 11.24 12.00 4,457,800 51,761,595 11.612 11.33 11.29 11.54 11.19 11.94 4,479,088 11.556 -4.85%
2007-09-04 0 11.96 11.88 11.96 11.50 12.20 1,581,581 18,723,735 11.839 11.90 11.82 11.90 11.45 12.14 1,589,134 11.782 3.46%
2007-09-03 0 11.56 11.34 11.56 11.14 11.60 2,023,500 22,944,704 11.339 11.51 11.29 11.51 11.09 11.54 2,033,163 11.285 -0.34%
2007-08-31 0 11.60 11.52 11.58 10.96 11.60 3,077,500 34,989,680 11.370 11.54 11.47 11.52 10.91 11.54 3,092,197 11.315 5.84%
2007-08-30 0 10.96 10.86 11.08 10.86 11.44 2,053,000 22,706,432 11.060 10.91 10.81 11.03 10.81 11.39 2,062,804 11.008 2.43%
2007-08-29 0 10.70 10.68 10.70 10.64 11.20 7,142,500 80,604,966 11.285 10.65 10.63 10.65 10.59 11.15 7,176,609 11.232 -4.97%
2007-08-28 0 11.26 11.26 11.32 11.22 11.70 1,462,739 16,657,965 11.388 11.21 11.21 11.27 11.17 11.64 1,469,724 11.334 -0.35%
2007-08-27 0 11.30 11.30 11.34 10.92 11.78 3,313,600 37,619,756 11.353 11.25 11.25 11.29 10.87 11.72 3,329,424 11.299 5.61%
2007-08-24 0 10.70 10.60 10.70 10.12 10.76 6,774,500 69,757,700 10.297 10.65 10.55 10.65 10.07 10.71 6,806,852 10.248 4.90%
2007-08-23 0 10.20 10.34 10.40 10.00 10.80 4,661,500 47,092,760 10.103 10.15 10.29 10.35 9.952 10.75 4,683,761 10.054 2.51%
2007-08-22 0 9.950 9.940 9.950 9.700 10.80 2,298,157 22,896,474 9.9630 9.903 9.893 9.903 9.654 10.75 2,309,132 9.9156 -3.21%
2007-08-21 0 10.28 10.26 10.30 9.790 11.40 6,703,317 68,209,882 10.176 10.23 10.21 10.25 9.743 11.35 6,735,329 10.127 7.31%
2007-08-20 0 9.580 9.560 9.680 9.550 10.00 5,401,617 52,552,149 9.7290 9.534 9.515 9.634 9.505 9.952 5,427,413 9.6827 8.86%
2007-08-17 0 8.800 8.800 8.900 7.800 9.240 11,766,488 100,816,979 8.5681 8.758 8.758 8.858 7.763 9.196 11,822,679 8.5274 -4.74%
2007-08-16 0 9.300 9.250 9.300 6.600 10.00 7,008,500 66,232,826 9.4504 9.194 9.145 9.194 6.525 9.886 7,089,231 9.3427 -9.00%
2007-08-15 0 10.22 10.18 10.24 10.16 10.60 3,656,817 38,026,671 10.399 10.10 10.06 10.12 10.04 10.48 3,698,940 10.280 -3.58%
2007-08-14 0 10.60 10.58 10.60 10.48 10.80 1,712,000 18,108,880 10.578 10.48 10.46 10.48 10.36 10.68 1,731,721 10.457 1.15%
2007-08-13 0 10.48 10.46 10.48 10.32 10.74 2,936,000 30,801,520 10.491 10.36 10.34 10.36 10.20 10.62 2,969,820 10.372 -2.06%
2007-08-10 0 10.70 10.64 10.78 10.00 10.90 5,067,842 53,345,270 10.526 10.58 10.52 10.66 9.886 10.78 5,126,219 10.406 -2.55%
2007-08-09 0 10.98 10.96 11.00 10.20 11.30 16,074,800 173,804,782 10.812 10.85 10.84 10.87 10.08 11.17 16,259,966 10.689 9.91%
2007-08-08 0 9.990 9.990 10.00 9.000 10.10 6,387,357 62,662,744 9.8104 9.876 9.876 9.886 8.898 9.985 6,460,933 9.6987 0.10%
2007-08-07 0 9.980 9.800 9.980 9.400 11.38 12,851,750 130,079,030 10.122 9.866 9.688 9.866 9.293 11.25 12,999,789 10.006 -3.48%
2007-08-06 0 10.34 10.30 10.34 10.00 10.88 8,405,740 87,333,240 10.390 10.22 10.18 10.22 9.886 10.76 8,502,566 10.271 -6.00%
2007-08-03 0 11.00 10.94 11.00 10.88 11.50 14,682,000 161,818,270 11.022 10.87 10.82 10.87 10.76 11.37 14,851,122 10.896 0.00%
2007-08-02 0 11.00 10.96 11.00 10.48 11.80 24,697,129 275,613,039 11.160 10.87 10.84 10.87 10.36 11.67 24,981,615 11.033 4.17%
2007-08-01 0 10.56 10.48 10.50 9.900 12.30 24,271,093 260,824,268 10.746 10.44 10.36 10.38 9.787 12.16 24,550,672 10.624 -14.15%
2007-07-31 0 12.30 12.10 12.30 12.30 12.70 3,306,250 41,427,890 12.530 12.16 11.96 12.16 12.16 12.56 3,344,335 12.387 -1.76%
2007-07-30 0 12.52 12.50 12.58 12.20 12.60 2,197,000 27,329,000 12.439 12.38 12.36 12.44 12.06 12.46 2,222,307 12.298 0.97%
2007-07-27 0 12.40 12.40 12.48 12.32 12.52 6,997,336 87,696,951 12.533 12.26 12.26 12.34 12.18 12.38 7,077,938 12.390 -3.28%
2007-07-26 0 12.82 12.80 12.82 12.40 13.50 9,506,000 125,584,880 13.211 12.67 12.65 12.67 12.26 13.35 9,615,500 13.061 -4.04%
2007-07-25 0 13.36 13.30 13.36 13.06 13.72 3,199,681 42,573,495 13.306 13.21 13.15 13.21 12.91 13.56 3,236,538 13.154 -2.91%
2007-07-24 0 13.76 13.76 13.78 13.68 14.00 5,839,000 80,179,920 13.732 13.60 13.60 13.62 13.52 13.84 5,906,259 13.575 -0.58%
2007-07-23 0 13.84 13.84 13.90 13.80 14.00 1,795,500 24,983,240 13.914 13.68 13.68 13.74 13.64 13.84 1,816,182 13.756 0.14%
2007-07-20 0 13.82 13.82 13.90 13.80 14.00 1,991,100 27,558,735 13.841 13.66 13.66 13.74 13.64 13.84 2,014,035 13.683 0.14%
2007-07-19 0 13.80 13.78 13.80 13.50 14.00 2,712,500 37,434,710 13.801 13.64 13.62 13.64 13.35 13.84 2,743,745 13.644 1.47%
2007-07-18 0 13.60 13.58 13.60 13.54 14.16 3,575,774 49,678,590 13.893 13.45 13.43 13.45 13.39 14.00 3,616,963 13.735 0.59%
2007-07-17 0 13.52 13.50 13.58 13.00 13.58 6,159,500 82,431,050 13.383 13.37 13.35 13.43 12.85 13.43 6,230,451 13.230 4.16%
2007-07-16 0 12.98 12.96 12.98 12.58 13.38 2,818,490 36,648,378 13.003 12.83 12.81 12.83 12.44 13.23 2,850,956 12.855 3.18%
2007-07-13 0 12.58 12.58 12.64 12.26 13.14 6,901,588 87,882,393 12.734 12.44 12.44 12.50 12.12 12.99 6,981,087 12.589 3.97%
2007-07-12 0 12.10 12.08 12.10 11.90 12.18 5,671,547 67,865,654 11.966 11.96 11.94 11.96 11.76 12.04 5,736,878 11.830 1.68%
2007-07-11 0 11.90 11.88 11.90 11.76 11.98 2,671,427 31,714,188 11.872 11.76 11.74 11.76 11.63 11.84 2,702,199 11.736 -0.34%
2007-07-10 0 11.94 11.92 11.94 11.80 12.46 3,912,310 46,226,037 11.816 11.80 11.78 11.80 11.67 12.32 3,957,376 11.681 2.93%
2007-07-09 0 11.60 11.40 11.60 11.36 11.62 5,033,926 57,702,076 11.463 11.47 11.27 11.47 11.23 11.49 5,091,912 11.332 0.00%
2007-07-06 0 11.60 11.54 11.60 11.54 11.74 3,235,000 37,868,220 11.706 11.47 11.41 11.47 11.41 11.61 3,272,264 11.572 -0.85%
2007-07-05 0 11.70 11.70 11.76 11.60 12.02 3,724,815 44,246,206 11.879 11.57 11.57 11.63 11.47 11.88 3,767,721 11.743 2.27%
2007-07-04 0 11.44 11.44 11.52 11.06 11.80 4,263,768 48,230,347 11.312 11.31 11.31 11.39 10.93 11.67 4,312,882 11.183 3.44%
2007-07-03 0 11.06 11.00 11.08 10.80 11.12 4,592,562 49,753,404 10.834 10.93 10.87 10.95 10.68 10.99 4,645,464 10.710 3.56%
2007-06-29 0 10.68 10.64 10.68 10.60 10.80 1,947,500 20,824,770 10.693 10.56 10.52 10.56 10.48 10.68 1,969,933 10.571 -0.74%
2007-06-28 0 10.76 10.68 10.76 10.66 11.00 1,433,000 15,433,780 10.770 10.64 10.56 10.64 10.54 10.87 1,449,507 10.648 2.48%
2007-06-27 0 10.50 10.50 10.58 10.50 10.98 3,735,423 40,017,266 10.713 10.38 10.38 10.46 10.38 10.85 3,778,451 10.591 -3.14%
2007-06-26 0 10.84 10.84 10.86 10.48 10.94 4,225,285 45,466,911 10.761 10.72 10.72 10.74 10.36 10.82 4,273,956 10.638 4.43%
2007-06-25 0 10.38 10.32 10.38 10.30 10.50 1,416,557 14,743,517 10.408 10.26 10.20 10.26 10.18 10.38 1,432,874 10.289 -0.95%
2007-06-22 0 10.48 10.46 10.50 10.28 10.60 2,553,380 26,744,551 10.474 10.36 10.34 10.38 10.16 10.48 2,582,792 10.355 3.76%
2007-06-21 0 10.10 10.08 10.10 9.920 10.40 4,608,080 47,037,088 10.208 9.985 9.965 9.985 9.807 10.28 4,661,161 10.091 1.81%
2007-06-20 0 9.920 9.920 9.940 9.850 10.06 5,446,695 54,148,457 9.9415 9.807 9.807 9.827 9.738 9.945 5,509,436 9.8283 1.12%
2007-06-18 0 9.810 9.810 9.850 9.430 9.900 5,025,843 47,945,592 9.5398 9.698 9.698 9.738 9.323 9.787 5,083,736 9.4312 4.36%
2007-06-15 0 9.400 9.300 9.450 9.290 9.460 4,024,600 37,618,960 9.3473 9.293 9.194 9.342 9.184 9.352 4,070,959 9.2408 1.08%
2007-06-14 0 9.300 9.260 9.300 9.260 9.490 1,423,625 13,284,748 9.3316 9.194 9.155 9.194 9.155 9.382 1,440,024 9.2254 -2.11%
2007-06-13 0 9.500 9.340 9.500 9.000 9.500 2,655,600 24,576,663 9.2547 9.392 9.234 9.392 8.898 9.392 2,686,190 9.1493 3.26%
2007-06-12 0 9.200 9.180 9.240 8.940 9.390 3,148,590 28,548,106 9.0669 9.095 9.075 9.135 8.838 9.283 3,184,859 8.9637 0.11%
2007-06-11 0 9.190 9.180 9.190 9.180 9.470 2,072,200 19,386,846 9.3557 9.085 9.075 9.085 9.075 9.362 2,096,070 9.2491 -0.22%
2007-06-08 0 9.210 9.200 9.220 9.210 9.400 2,925,000 27,054,215 9.2493 9.105 9.095 9.115 9.105 9.293 2,958,693 9.1440 -0.43%
2007-06-07 0 9.250 9.240 9.250 9.170 9.500 5,290,800 49,052,654 9.2713 9.145 9.135 9.145 9.066 9.392 5,351,745 9.1657 -2.53%
2007-06-06 0 9.490 9.350 9.490 9.000 9.500 2,842,097 26,796,887 9.4286 9.382 9.244 9.382 8.898 9.392 2,874,835 9.3212 -0.11%
2007-06-05 0 9.500 9.470 9.510 9.460 9.990 2,970,093 28,651,984 9.6468 9.392 9.362 9.402 9.352 9.876 3,004,306 9.5370 -1.86%
2007-06-04 0 9.680 9.680 9.700 9.680 9.830 3,636,687 35,381,587 9.7291 9.570 9.570 9.590 9.570 9.718 3,678,578 9.6183 -0.31%
2007-06-01 0 9.710 9.710 9.800 9.490 9.850 1,692,500 16,516,420 9.7586 9.599 9.599 9.688 9.382 9.738 1,711,996 9.6475 2.21%
2007-05-31 0 9.500 9.460 9.570 9.130 9.750 3,086,600 29,269,970 9.4829 9.392 9.352 9.461 9.026 9.639 3,122,155 9.3749 4.40%
2007-05-30 0 9.100 9.100 9.110 8.900 9.300 6,424,500 58,377,550 9.0867 8.996 8.996 9.006 8.799 9.194 6,498,504 8.9832 -4.21%
2007-05-29 0 9.500 9.500 9.670 9.470 9.800 3,128,000 29,828,630 9.5360 9.392 9.392 9.560 9.362 9.688 3,164,031 9.4274 -3.06%
2007-05-28 0 9.800 9.780 9.800 9.640 9.900 2,344,430 22,982,198 9.8029 9.688 9.669 9.688 9.530 9.787 2,371,436 9.6913 -1.01%
2007-05-25 0 9.900 9.830 9.900 9.600 10.14 4,377,600 42,293,065 9.6612 9.787 9.718 9.787 9.491 10.02 4,428,026 9.5512 -4.26%
2007-05-23 0 10.34 10.34 10.38 9.850 10.60 5,096,924 52,376,137 10.276 10.22 10.22 10.26 9.738 10.48 5,155,636 10.159 5.73%
2007-05-22 0 9.780 9.710 9.790 9.720 9.980 13,778,174 127,231,019 9.2342 9.669 9.599 9.679 9.609 9.866 13,936,885 9.1291 -0.20%
2007-05-21 0 9.800 9.720 9.800 9.750 9.940 3,231,029 31,790,229 9.8390 9.688 9.609 9.688 9.639 9.827 3,268,247 9.7270 -0.51%
2007-05-18 0 9.850 9.750 9.850 9.760 10.00 3,928,611 38,687,292 9.8476 9.738 9.639 9.738 9.649 9.886 3,973,865 9.7354 0.10%
2007-05-17 0 9.840 9.810 9.840 9.600 9.950 4,096,834 40,592,202 9.9082 9.728 9.698 9.728 9.491 9.837 4,144,025 9.7954 0.72%
2007-05-16 0 9.770 9.720 9.820 9.470 9.890 5,220,214 48,809,614 9.3501 9.659 9.609 9.708 9.362 9.777 5,280,346 9.2436 1.77%
2007-05-15 0 9.600 9.560 9.600 9.380 9.720 12,143,624 111,884,375 9.2134 9.491 9.451 9.491 9.273 9.609 12,283,507 9.1085 2.56%
2007-05-14 0 9.360 9.360 9.370 9.240 9.530 4,418,892 41,203,779 9.3245 9.253 9.253 9.263 9.135 9.421 4,469,793 9.2183 -0.53%
2007-05-11 0 9.410 9.410 9.700 9.300 9.700 2,253,000 21,259,770 9.4362 9.303 9.303 9.590 9.194 9.590 2,278,952 9.3287 -1.98%
2007-05-10 0 9.600 9.570 9.600 9.490 9.700 4,598,348 44,112,735 9.5932 9.491 9.461 9.491 9.382 9.590 4,651,316 9.4839 0.00%
2007-05-09 0 9.600 9.700 9.800 9.600 9.860 1,543,102 15,114,420 9.7948 9.491 9.590 9.688 9.491 9.748 1,560,877 9.6833 -2.64%
2007-05-08 0 9.860 9.770 9.880 9.780 9.940 3,471,500 34,127,620 9.8308 9.748 9.659 9.767 9.669 9.827 3,511,488 9.7188 -0.80%
2007-05-07 0 9.940 9.920 9.940 9.850 9.960 7,187,879 70,595,364 9.8214 9.827 9.807 9.827 9.738 9.847 7,270,676 9.7096 2.69%
2007-05-04 0 9.680 9.700 9.730 9.500 9.740 3,828,307 36,646,682 9.5726 9.570 9.590 9.619 9.392 9.629 3,872,405 9.4635 1.79%
2007-05-03 0 9.510 9.510 9.550 9.000 9.600 4,338,682 40,895,974 9.4259 9.402 9.402 9.441 8.898 9.491 4,388,659 9.3186 5.67%
2007-05-02 0 9.000 9.000 9.050 8.560 9.090 5,362,068 48,080,222 8.9667 8.898 8.898 8.947 8.463 8.986 5,423,834 8.8646 2.27%
2007-04-30 0 8.800 8.800 8.830 8.650 8.900 9,726,700 85,310,686 8.7708 8.700 8.700 8.729 8.551 8.799 9,838,742 8.6709 0.00%
2007-04-27 0 8.800 8.720 8.800 8.640 9.180 10,063,100 87,072,874 8.6527 8.700 8.621 8.700 8.542 9.075 10,179,017 8.5542 -1.79%
2007-04-26 0 8.960 8.950 9.000 8.500 9.130 7,096,187 62,804,478 8.8505 8.858 8.848 8.898 8.403 9.026 7,177,928 8.7497 5.41%
2007-04-25 0 8.500 8.500 8.600 8.000 9.150 17,991,344 156,103,247 8.6766 8.403 8.403 8.502 7.909 9.046 18,198,586 8.5778 -7.71%
2007-04-24 0 9.210 9.200 9.210 9.050 9.300 6,102,000 56,878,948 9.3214 9.105 9.095 9.105 8.947 9.194 6,172,289 9.2152 -1.50%
2007-04-23 0 9.350 9.330 9.350 9.220 9.640 8,027,300 74,407,900 9.2694 9.244 9.224 9.244 9.115 9.530 8,119,767 9.1638 1.63%
2007-04-20 0 9.200 9.160 9.200 9.050 9.380 6,841,500 63,410,100 9.2684 9.095 9.056 9.095 8.947 9.273 6,920,307 9.1629 0.00%
2007-04-19 0 9.200 9.180 9.200 9.160 9.670 4,610,171 42,991,922 9.3255 9.095 9.075 9.095 9.056 9.560 4,663,276 9.2193 -4.86%
2007-04-18 0 9.670 9.580 9.670 9.450 10.00 6,760,330 64,390,998 9.5248 9.560 9.471 9.560 9.342 9.886 6,838,202 9.4164 -2.81%
2007-04-17 0 9.950 9.850 9.950 9.760 10.10 3,378,076 33,471,333 9.9084 9.837 9.738 9.837 9.649 9.985 3,416,988 9.7956 0.51%
2007-04-16 0 9.900 9.880 9.940 9.660 9.980 3,245,007 31,679,277 9.7625 9.787 9.767 9.827 9.550 9.866 3,282,386 9.6513 2.38%
2007-04-13 0 9.670 9.700 9.760 9.500 9.700 2,793,000 26,897,715 9.6304 9.560 9.590 9.649 9.392 9.590 2,825,173 9.5207 -0.31%
2007-04-12 0 9.700 9.700 9.800 9.240 10.00 3,717,180 36,240,744 9.7495 9.590 9.590 9.688 9.135 9.886 3,759,998 9.6385 4.75%
2007-04-11 0 9.260 9.170 9.260 9.000 9.260 5,338,965 47,602,071 8.9160 9.155 9.066 9.155 8.898 9.155 5,400,465 8.8144 3.58%
2007-04-10 0 8.940 8.880 8.940 8.700 9.000 1,586,531 14,062,045 8.8634 8.838 8.779 8.838 8.601 8.898 1,604,806 8.7625 0.90%
2007-04-04 0 8.860 8.820 8.900 8.600 9.000 21,732,220 180,092,790 8.2869 8.759 8.720 8.799 8.502 8.898 21,982,554 8.1925 2.43%
2007-04-03 0 8.650 8.550 8.650 8.480 8.750 1,585,700 13,577,421 8.5624 8.551 8.453 8.551 8.383 8.650 1,603,966 8.4649 0.46%
2007-04-02 0 8.610 8.560 8.610 8.560 8.750 1,188,514 10,241,903 8.6174 8.512 8.463 8.512 8.463 8.650 1,202,205 8.5193 0.70%
2007-03-30 0 8.550 8.550 8.700 8.450 8.780 3,950,595 33,800,796 8.5559 8.453 8.453 8.601 8.354 8.680 3,996,102 8.4584 -0.12%
2007-03-29 0 8.560 8.480 8.560 8.180 8.590 6,437,993 53,862,150 8.3663 8.463 8.383 8.463 8.087 8.492 6,512,152 8.2710 4.39%
2007-03-28 0 8.200 8.180 8.200 8.050 8.300 2,628,915 21,491,834 8.1752 8.107 8.087 8.107 7.958 8.205 2,659,197 8.0821 1.36%
2007-03-27 0 8.090 8.090 8.100 8.050 8.380 1,861,460 15,273,086 8.2049 7.998 7.998 8.008 7.958 8.285 1,882,902 8.1115 -3.46%
2007-03-26 0 8.380 8.380 8.400 8.130 8.430 4,663,147 38,701,340 8.2994 8.285 8.285 8.304 8.037 8.334 4,716,862 8.2049 3.08%
2007-03-23 0 8.130 8.110 8.150 8.100 8.200 1,659,821 13,549,490 8.1632 8.037 8.018 8.057 8.008 8.107 1,678,940 8.0703 -0.85%
2007-03-22 0 8.200 8.170 8.200 8.170 8.400 3,566,958 29,566,806 8.2891 8.107 8.077 8.107 8.077 8.304 3,608,046 8.1947 1.74%
2007-03-21 0 8.060 8.010 8.060 7.900 8.400 1,820,684 14,641,107 8.0415 7.968 7.919 7.968 7.810 8.304 1,841,656 7.9500 2.15%
2007-03-20 0 7.890 7.870 7.890 7.520 8.000 1,624,206 12,786,591 7.8725 7.800 7.780 7.800 7.434 7.909 1,642,915 7.7829 4.50%
2007-03-19 0 7.550 7.550 7.580 7.480 7.600 2,354,500 17,716,720 7.5246 7.464 7.464 7.494 7.395 7.513 2,381,622 7.4389 0.67%
2007-03-16 0 7.500 7.380 7.500 7.450 7.500 1,348,500 10,098,690 7.4888 7.415 7.296 7.415 7.365 7.415 1,364,033 7.4036 0.00%
2007-03-15 0 7.500 7.450 7.500 7.470 7.510 6,979,500 50,686,010 7.2621 7.415 7.365 7.415 7.385 7.424 7,059,897 7.1794 0.00%
2007-03-14 0 7.500 7.500 7.510 5.800 7.540 1,708,473 12,677,492 7.4204 7.415 7.415 7.424 5.734 7.454 1,728,153 7.3359 0.00%
2007-03-13 0 7.500 7.460 7.500 7.460 7.540 1,310,000 9,810,760 7.4891 7.415 7.375 7.415 7.375 7.454 1,325,090 7.4038 -0.53%
2007-03-12 0 7.540 7.500 7.540 7.430 7.560 1,375,209 10,315,439 7.5010 7.454 7.415 7.454 7.345 7.474 1,391,050 7.4156 1.62%
2007-03-09 0 7.420 7.410 7.430 7.050 7.430 1,783,000 13,042,175 7.3147 7.336 7.326 7.345 6.970 7.345 1,803,538 7.2314 5.55%
2007-03-08 0 7.030 6.980 7.030 6.870 7.050 2,027,668 14,072,018 6.9400 6.950 6.901 6.950 6.792 6.970 2,051,025 6.8610 -0.28%
2007-03-07 0 7.050 6.930 7.100 6.900 7.180 1,933,156 13,452,666 6.9589 6.970 6.851 7.019 6.821 7.098 1,955,424 6.8797 -0.42%
2007-03-06 0 7.080 7.000 7.080 6.500 7.080 2,575,000 17,825,260 6.9224 6.999 6.920 6.999 6.426 6.999 2,604,661 6.8436 3.36%
2007-03-05 0 6.850 6.730 6.850 6.400 7.380 2,927,786 19,831,691 6.7736 6.772 6.653 6.772 6.327 7.296 2,961,511 6.6965 -6.04%
2007-03-02 0 7.290 7.210 7.290 7.200 7.460 1,996,408 14,601,413 7.3138 7.207 7.128 7.207 7.118 7.375 2,019,405 7.2306 -0.82%
2007-03-01 0 7.350 7.280 7.350 7.270 7.490 1,647,999 12,120,593 7.3547 7.266 7.197 7.266 7.187 7.405 1,666,982 7.2710 -0.54%
2007-02-28 0 7.390 7.330 7.390 7.020 7.460 5,420,000 39,789,530 7.3412 7.306 7.247 7.306 6.940 7.375 5,482,433 7.2576 -1.20%
2007-02-27 0 7.480 7.470 7.490 7.450 7.720 2,136,000 16,059,660 7.5186 7.395 7.385 7.405 7.365 7.632 2,160,605 7.4329 -3.11%
2007-02-26 0 7.720 7.690 7.700 7.000 7.750 1,976,277 15,049,044 7.6148 7.632 7.602 7.612 6.920 7.662 1,999,042 7.5281 2.25%
2007-02-23 0 7.550 7.530 7.550 7.490 7.600 2,948,350 22,153,484 7.5139 7.464 7.444 7.464 7.405 7.513 2,982,312 7.4283 0.80%
2007-02-22 0 7.490 7.490 7.500 7.450 7.500 3,503,789 26,272,640 7.4984 7.405 7.405 7.415 7.365 7.415 3,544,149 7.4130 -0.13%
2007-02-21 0 7.500 7.490 7.500 7.400 7.540 1,486,632 11,126,538 7.4844 7.415 7.405 7.415 7.316 7.454 1,503,757 7.3992 -2.09%
2007-02-16 0 7.660 7.570 7.660 7.550 7.750 4,333,278 33,200,042 7.6616 7.573 7.484 7.573 7.464 7.662 4,383,193 7.5744 2.82%
2007-02-15 0 7.450 7.420 7.450 7.110 7.480 1,761,364 12,907,709 7.3282 7.365 7.336 7.365 7.029 7.395 1,781,653 7.2448 4.20%
2007-02-14 0 7.150 7.080 7.100 7.100 7.300 4,164,315 30,097,685 7.2275 7.069 6.999 7.019 7.019 7.217 4,212,284 7.1452 0.70%
2007-02-13 0 7.100 7.090 7.110 7.060 7.150 2,996,005 21,266,286 7.0982 7.019 7.009 7.029 6.980 7.069 3,030,516 7.0174 0.28%
2007-02-12 0 7.080 7.010 7.080 7.000 7.100 4,128,156 29,202,819 7.0741 6.999 6.930 6.999 6.920 7.019 4,175,708 6.9935 -0.14%
2007-02-09 0 7.090 7.080 7.090 7.070 7.130 2,271,815 16,070,221 7.0737 7.009 6.999 7.009 6.989 7.049 2,297,984 6.9932 0.42%
2007-02-08 0 7.060 7.000 7.060 6.880 7.080 4,526,886 31,764,216 7.0168 6.980 6.920 6.980 6.802 6.999 4,579,031 6.9369 2.77%
2007-02-07 0 6.870 6.770 6.870 6.750 6.980 5,423,906 37,053,255 6.8315 6.792 6.693 6.792 6.673 6.901 5,486,384 6.7537 0.15%
2007-02-06 0 6.860 6.830 6.890 6.720 7.000 4,945,800 33,977,171 6.8699 6.782 6.752 6.812 6.643 6.920 5,002,771 6.7917 2.08%
2007-02-05 0 6.720 6.710 6.800 6.620 7.000 4,742,970 32,481,838 6.8484 6.643 6.634 6.723 6.545 6.920 4,797,604 6.7704 1.51%
2007-02-02 0 6.620 6.660 6.750 6.380 6.700 4,126,000 26,949,120 6.5315 6.545 6.584 6.673 6.307 6.624 4,173,527 6.4572 1.85%
2007-02-01 0 6.500 6.490 6.500 6.480 6.670 4,318,076 28,369,409 6.5699 6.426 6.416 6.426 6.406 6.594 4,367,816 6.4951 -0.61%
2007-01-31 0 6.540 6.540 6.560 6.500 6.660 5,419,588 35,796,717 6.6051 6.466 6.466 6.485 6.426 6.584 5,482,016 6.5298 0.77%
2007-01-30 0 6.490 6.480 6.490 6.370 6.520 4,958,297 32,203,531 6.4949 6.416 6.406 6.416 6.297 6.446 5,015,412 6.4209 2.04%
2007-01-29 0 6.360 6.330 6.360 6.240 6.390 1,159,981 7,313,218 6.3046 6.288 6.258 6.288 6.169 6.317 1,173,343 6.2328 2.58%
2007-01-26 0 6.200 6.180 6.300 6.080 6.400 7,752,192 47,791,073 6.1648 6.129 6.110 6.228 6.011 6.327 7,841,490 6.0946 -3.13%
2007-01-25 0 6.400 6.350 6.390 6.300 6.600 4,234,052 27,067,950 6.3929 6.327 6.278 6.317 6.228 6.525 4,282,824 6.3201 -0.93%
2007-01-24 0 6.460 6.350 6.400 6.250 6.720 3,975,789 25,504,131 6.4149 6.386 6.278 6.327 6.179 6.643 4,021,586 6.3418 -3.87%
2007-01-23 0 6.720 6.660 6.760 6.580 6.760 13,883,000 90,800,360 6.5404 6.643 6.584 6.683 6.505 6.683 14,042,918 6.4659 0.15%
2007-01-22 0 6.710 6.700 6.710 6.680 6.750 6,605,000 44,223,500 6.6955 6.634 6.624 6.634 6.604 6.673 6,681,083 6.6192 1.67%
2007-01-19 0 6.600 6.600 6.620 6.550 6.700 2,420,000 16,021,255 6.6204 6.525 6.525 6.545 6.475 6.624 2,447,876 6.5450 -1.35%
2007-01-18 0 6.690 6.680 6.690 6.350 6.750 44,263,534 280,205,660 6.3304 6.614 6.604 6.614 6.278 6.673 44,773,406 6.2583 -0.89%
2007-01-17 0 6.750 6.750 6.770 6.650 6.780 1,902,618 12,760,502 6.7068 6.673 6.673 6.693 6.574 6.703 1,924,534 6.6304 0.45%
2007-01-16 0 6.720 6.570 6.720 6.370 6.740 3,003,589 19,613,883 6.5301 6.643 6.495 6.643 6.297 6.663 3,038,187 6.4558 6.33%
2007-01-15 0 6.320 6.310 6.340 6.250 6.380 1,808,768 11,357,775 6.2793 6.248 6.238 6.268 6.179 6.307 1,829,603 6.2078 0.64%
2007-01-12 0 6.280 6.200 6.280 6.100 6.490 4,938,773 30,698,412 6.2158 6.208 6.129 6.208 6.031 6.416 4,995,663 6.1450 -1.10%
2007-01-11 0 6.350 6.330 6.350 6.320 6.430 2,403,000 15,302,640 6.3681 6.278 6.258 6.278 6.248 6.357 2,430,680 6.2956 -0.63%
2007-01-10 0 6.390 6.380 6.390 6.370 6.700 1,886,525 12,198,536 6.4661 6.317 6.307 6.317 6.297 6.624 1,908,256 6.3925 -4.63%
2007-01-09 0 6.700 6.680 6.780 6.570 6.800 1,890,000 12,663,900 6.7005 6.624 6.604 6.703 6.495 6.723 1,911,771 6.6242 0.00%
2007-01-08 0 6.700 6.700 6.770 6.580 6.820 2,347,000 15,786,635 6.7263 6.624 6.624 6.693 6.505 6.742 2,374,035 6.6497 -0.87%
2007-01-05 0 6.800 6.800 6.850 6.780 6.930 2,086,268 14,289,239 6.8492 6.682 6.682 6.731 6.662 6.810 2,123,101 6.7304 -2.16%
2007-01-04 0 6.950 6.950 6.980 6.800 6.970 2,574,283 17,791,713 6.9113 6.829 6.829 6.859 6.682 6.849 2,619,732 6.7914 3.27%
2007-01-03 0 6.730 6.760 6.800 6.700 6.900 2,409,497 16,409,755 6.8104 6.613 6.643 6.682 6.584 6.780 2,452,036 6.6923 -1.90%
2007-01-02 0 6.860 6.860 6.870 6.860 6.940 1,144,390 7,898,932 6.9023 6.741 6.741 6.751 6.741 6.820 1,164,594 6.7826 -1.29%
2006-12-29 0 6.950 6.920 6.950 6.880 7.000 1,985,134 13,697,316 6.8999 6.829 6.800 6.829 6.761 6.879 2,020,181 6.7802 1.02%
2006-12-28 0 6.880 6.810 6.880 6.830 7.000 1,379,033 9,495,514 6.8856 6.761 6.692 6.761 6.712 6.879 1,403,380 6.7662 0.00%
2006-12-27 0 6.880 6.850 6.900 6.700 6.920 1,327,185 9,069,854 6.8339 6.761 6.731 6.780 6.584 6.800 1,350,616 6.7153 3.61%
2006-12-22 0 6.640 6.520 6.650 6.530 6.700 1,234,000 8,230,110 6.6695 6.525 6.407 6.535 6.417 6.584 1,255,786 6.5538 0.61%
2006-12-21 0 6.600 6.600 6.620 6.560 6.650 964,700 6,389,480 6.6233 6.485 6.485 6.505 6.446 6.535 981,732 6.5084 0.61%
2006-12-20 0 6.560 6.550 6.600 6.490 6.620 1,129,600 7,382,290 6.5353 6.446 6.436 6.485 6.377 6.505 1,149,543 6.4219 -1.20%
2006-12-19 0 6.640 6.510 6.640 6.530 6.800 1,560,500 10,411,970 6.6722 6.525 6.397 6.525 6.417 6.682 1,588,050 6.5564 -0.15%
2006-12-18 0 6.650 6.630 6.650 6.440 6.800 5,623,605 37,330,401 6.6382 6.535 6.515 6.535 6.328 6.682 5,722,889 6.5230 3.58%
2006-12-15 0 6.420 6.420 6.440 6.050 6.700 9,085,983 58,195,323 6.4050 6.309 6.309 6.328 5.945 6.584 9,246,395 6.2938 7.00%
2006-12-14 0 6.000 5.940 6.000 5.740 6.000 2,536,000 14,873,550 5.8650 5.896 5.837 5.896 5.640 5.896 2,580,773 5.7632 3.45%
2006-12-13 0 5.800 5.750 5.800 5.680 5.930 2,500,000 14,476,150 5.7905 5.699 5.650 5.699 5.581 5.827 2,544,137 5.6900 -1.02%
2006-12-12 0 5.860 5.840 5.860 5.600 5.880 4,034,192 23,249,643 5.7631 5.758 5.739 5.758 5.503 5.778 4,105,415 5.6632 5.59%
2006-12-11 0 5.550 5.560 5.570 5.510 5.580 2,471,785 13,720,607 5.5509 5.454 5.464 5.473 5.414 5.483 2,515,424 5.4546 0.54%
2006-12-08 0 5.520 5.520 5.540 5.500 5.560 3,797,119 20,941,153 5.5150 5.424 5.424 5.444 5.405 5.464 3,864,157 5.4193 0.36%
2006-12-07 0 5.500 5.500 5.510 5.500 5.550 2,944,094 16,204,074 5.5039 5.405 5.405 5.414 5.405 5.454 2,996,072 5.4084 0.00%
2006-12-06 0 5.500 5.500 5.510 5.490 5.550 3,754,500 20,646,850 5.4992 5.405 5.405 5.414 5.395 5.454 3,820,785 5.4038 0.18%
2006-12-05 0 5.490 5.490 5.500 5.470 5.500 3,349,100 18,383,028 5.4889 5.395 5.395 5.405 5.375 5.405 3,408,228 5.3937 0.37%
2006-12-04 0 5.470 5.450 5.490 5.290 5.580 2,169,323 11,792,669 5.4361 5.375 5.355 5.395 5.198 5.483 2,207,622 5.3418 2.82%
2006-12-01 0 5.320 5.300 5.330 5.300 5.330 2,925,924 15,561,683 5.3186 5.228 5.208 5.238 5.208 5.238 2,977,581 5.2263 0.57%
2006-11-30 0 5.290 5.290 5.300 5.290 5.400 5,753,656 30,345,913 5.2742 5.198 5.198 5.208 5.198 5.306 5,855,236 5.1827 1.54%
2006-11-29 0 5.210 5.200 5.210 5.130 5.240 2,437,500 12,602,375 5.1702 5.120 5.110 5.120 5.041 5.149 2,480,534 5.0805 -0.38%
2006-11-28 0 5.230 5.250 5.280 5.120 5.280 1,035,000 5,363,300 5.1819 5.139 5.159 5.188 5.031 5.188 1,053,273 5.0920 -1.51%
2006-11-27 0 5.310 5.220 5.370 5.280 5.350 1,661,200 8,799,640 5.2972 5.218 5.129 5.277 5.188 5.257 1,690,528 5.2053 0.19%
2006-11-24 0 5.300 5.300 5.350 5.300 5.410 1,697,500 9,118,650 5.3718 5.208 5.208 5.257 5.208 5.316 1,727,469 5.2786 -1.12%
2006-11-23 0 5.360 5.350 5.360 5.330 5.400 2,597,400 13,903,965 5.3530 5.267 5.257 5.267 5.238 5.306 2,643,257 5.2602 -0.92%
2006-11-22 0 5.410 5.400 5.410 5.250 5.420 4,540,936 24,306,189 5.3527 5.316 5.306 5.316 5.159 5.326 4,621,106 5.2598 3.84%
2006-11-21 0 5.210 5.210 5.230 5.200 5.300 1,084,728 5,677,224 5.2338 5.120 5.120 5.139 5.110 5.208 1,103,879 5.1430 -0.95%
2006-11-20 0 5.260 5.240 5.260 5.220 5.300 2,298,393 12,082,412 5.2569 5.169 5.149 5.169 5.129 5.208 2,338,971 5.1657 0.77%
2006-11-17 0 5.220 5.180 5.250 5.170 5.350 2,976,300 15,733,340 5.2862 5.129 5.090 5.159 5.080 5.257 3,028,846 5.1945 0.19%
2006-11-16 0 5.210 5.140 5.210 5.100 5.210 2,326,106 11,977,346 5.1491 5.120 5.051 5.120 5.012 5.120 2,367,173 5.0598 0.00%
2006-11-15 0 5.210 5.190 5.210 5.090 5.330 2,705,917 13,954,707 5.1571 5.120 5.100 5.120 5.002 5.238 2,753,690 5.0676 -1.33%
2006-11-14 0 5.280 5.250 5.270 5.110 5.350 2,131,211 11,163,333 5.2380 5.188 5.159 5.179 5.021 5.257 2,168,837 5.1472 -0.19%
2006-11-13 0 5.290 5.280 5.290 5.250 5.370 1,625,000 8,608,150 5.2973 5.198 5.188 5.198 5.159 5.277 1,653,689 5.2054 -0.56%
2006-11-10 0 5.320 5.310 5.320 5.300 5.370 2,747,602 14,636,613 5.3270 5.228 5.218 5.228 5.208 5.277 2,796,111 5.2346 0.00%
2006-11-09 0 5.320 5.310 5.340 5.310 5.390 4,632,719 24,709,469 5.3337 5.228 5.218 5.247 5.218 5.296 4,714,509 5.2412 0.38%
2006-11-08 0 5.300 5.300 5.310 5.220 5.450 3,443,289 18,208,793 5.2882 5.208 5.208 5.218 5.129 5.355 3,504,080 5.1965 -1.85%
2006-11-07 0 5.400 5.330 5.350 5.350 5.500 2,023,071 10,955,974 5.4155 5.306 5.238 5.257 5.257 5.405 2,058,788 5.3216 -1.64%
2006-11-06 0 5.490 5.470 5.490 5.460 5.510 2,416,629 13,264,246 5.4887 5.395 5.375 5.395 5.365 5.414 2,459,294 5.3935 0.00%
2006-11-03 0 5.490 5.470 5.490 5.450 5.540 18,289,665 94,792,256 5.1828 5.395 5.375 5.395 5.355 5.444 18,612,567 5.0929 0.18%
2006-11-02 0 5.480 5.460 5.480 5.380 5.520 7,159,544 39,091,084 5.4600 5.385 5.365 5.385 5.287 5.424 7,285,945 5.3653 1.86%
2006-11-01 0 5.380 5.350 5.410 5.270 5.460 10,070,210 53,911,755 5.3536 5.287 5.257 5.316 5.179 5.365 10,247,998 5.2607 1.51%
2006-10-31 0 5.300 5.250 5.320 5.300 5.400 2,850,000 15,168,100 5.3221 5.208 5.159 5.228 5.208 5.306 2,900,316 5.2298 -1.12%
2006-10-27 0 5.360 5.300 5.360 5.260 5.360 1,483,426 7,875,179 5.3088 5.267 5.208 5.267 5.169 5.267 1,509,616 5.2167 0.00%
2006-10-26 0 5.360 5.300 5.360 5.270 5.390 2,701,502 14,333,160 5.3056 5.267 5.208 5.267 5.179 5.296 2,749,197 5.2136 0.00%
2006-10-25 0 5.360 5.280 5.380 5.250 5.450 4,613,500 24,768,020 5.3686 5.267 5.188 5.287 5.159 5.355 4,694,951 5.2755 -0.92%
2006-10-24 0 5.410 5.410 5.440 5.410 5.510 4,547,500 24,802,300 5.4541 5.316 5.316 5.346 5.316 5.414 4,627,786 5.3594 -1.64%
2006-10-23 0 5.500 5.470 5.500 5.440 5.520 4,526,000 24,839,450 5.4882 5.405 5.375 5.405 5.346 5.424 4,605,906 5.3930 1.10%
2006-10-20 0 5.440 5.430 5.440 5.410 5.550 2,341,268 12,836,779 5.4828 5.346 5.336 5.346 5.316 5.454 2,382,603 5.3877 0.55%
2006-10-19 0 5.410 5.400 5.440 5.400 5.480 1,572,800 8,545,810 5.4335 5.316 5.306 5.346 5.306 5.385 1,600,568 5.3392 -0.73%
2006-10-18 0 5.450 5.430 5.450 5.400 5.500 1,044,395 5,717,663 5.4746 5.355 5.336 5.355 5.306 5.405 1,062,834 5.3796 0.00%
2006-10-17 0 5.450 5.440 5.450 5.390 5.470 1,570,000 8,487,450 5.4060 5.355 5.346 5.355 5.296 5.375 1,597,718 5.3122 -0.55%
2006-10-16 0 5.480 5.480 5.500 5.460 5.540 5,889,347 32,030,213 5.4387 5.385 5.385 5.405 5.365 5.444 5,993,323 5.3443 -1.26%
2006-10-13 0 5.550 5.550 5.560 5.460 5.650 4,584,034 25,291,492 5.5173 5.454 5.454 5.464 5.365 5.552 4,664,965 5.4216 -1.77%
2006-10-12 0 5.650 5.600 5.650 5.470 5.660 3,404,959 19,050,338 5.5949 5.552 5.503 5.552 5.375 5.562 3,465,073 5.4978 3.67%
2006-10-11 0 5.450 5.450 5.460 5.380 5.550 3,765,247 20,602,912 5.4719 5.355 5.355 5.365 5.287 5.454 3,831,722 5.3769 -1.80%
2006-10-10 0 5.550 5.530 5.550 5.520 5.600 3,239,000 17,918,317 5.5321 5.454 5.434 5.454 5.424 5.503 3,296,184 5.4361 0.54%
2006-10-09 0 5.520 5.520 5.540 5.480 5.600 2,293,401 12,690,886 5.5337 5.424 5.424 5.444 5.385 5.503 2,333,891 5.4377 0.18%
2006-10-06 0 5.510 5.520 5.530 5.470 5.520 3,651,357 20,062,458 5.4945 5.414 5.424 5.434 5.375 5.424 3,715,821 5.3992 0.00%
2006-10-05 0 5.510 5.510 5.530 5.310 5.550 8,313,419 45,332,049 5.4529 5.414 5.414 5.434 5.218 5.454 8,460,191 5.3583 2.99%
2006-10-04 0 5.350 5.250 5.350 5.060 5.360 4,787,450 25,034,140 5.2291 5.257 5.159 5.257 4.972 5.267 4,871,972 5.1384 5.94%
2006-10-03 0 5.050 5.040 5.050 5.040 5.240 4,535,000 23,101,540 5.0941 4.962 4.953 4.962 4.953 5.149 4,615,065 5.0057 -1.75%
2006-09-29 0 5.140 5.110 5.160 5.080 5.350 7,402,500 38,069,600 5.1428 5.051 5.021 5.070 4.992 5.257 7,533,190 5.0536 -4.10%
2006-09-28 0 5.360 5.330 5.360 5.320 5.400 3,937,500 21,173,675 5.3774 5.267 5.238 5.267 5.228 5.306 4,007,016 5.2842 -0.56%
2006-09-27 0 5.390 5.380 5.400 5.350 5.420 2,362,572 12,680,699 5.3673 5.296 5.287 5.306 5.257 5.326 2,404,283 5.2742 0.37%
2006-09-26 0 5.370 5.370 5.390 5.180 5.400 5,305,803 27,980,053 5.2735 5.277 5.277 5.296 5.090 5.306 5,399,476 5.1820 5.09%
2006-09-25 0 5.110 5.100 5.110 5.020 5.140 1,537,010 7,809,950 5.0813 5.021 5.012 5.021 4.933 5.051 1,564,146 4.9931 0.59%
2006-09-22 0 5.080 5.070 5.090 5.070 5.170 2,556,500 13,030,085 5.0968 4.992 4.982 5.002 4.982 5.080 2,601,635 5.0084 -1.17%
2006-09-21 0 5.140 5.100 5.140 5.100 5.230 1,051,553 5,390,996 5.1267 5.051 5.012 5.051 5.012 5.139 1,070,118 5.0378 -0.19%
2006-09-20 0 5.150 5.100 5.150 5.070 5.170 2,322,095 11,862,909 5.1087 5.061 5.012 5.061 4.982 5.080 2,363,091 5.0201 0.00%
2006-09-19 0 5.150 5.150 5.200 5.100 5.240 2,970,111 15,355,596 5.1700 5.061 5.061 5.110 5.012 5.149 3,022,548 5.0803 0.98%
2006-09-18 0 5.100 5.050 5.100 5.030 5.180 1,316,673 6,695,470 5.0851 5.012 4.962 5.012 4.943 5.090 1,339,919 4.9969 -0.97%
2006-09-15 0 5.150 5.080 5.150 5.000 5.190 1,975,657 10,109,926 5.1172 5.061 4.992 5.061 4.913 5.100 2,010,537 5.0285 3.00%
2006-09-14 0 5.000 4.960 5.000 4.930 5.050 2,150,314 10,695,849 4.9741 4.913 4.874 4.913 4.844 4.962 2,188,278 4.8878 -0.79%
2006-09-13 0 5.040 5.010 5.040 5.000 5.120 1,418,716 7,196,430 5.0725 4.953 4.923 4.953 4.913 5.031 1,443,763 4.9845 -0.59%
2006-09-12 0 5.070 5.060 5.100 5.040 5.110 1,245,700 6,289,465 5.0489 4.982 4.972 5.012 4.953 5.021 1,267,693 4.9613 -0.59%
2006-09-11 0 5.100 5.090 5.110 5.000 5.190 1,262,121 6,427,600 5.0927 5.012 5.002 5.021 4.913 5.100 1,284,404 5.0043 0.79%
2006-09-08 0 5.060 5.040 5.100 4.940 5.160 3,648,854 18,423,543 5.0491 4.972 4.953 5.012 4.854 5.070 3,713,274 4.9615 2.43%
2006-09-07 0 4.940 4.840 4.940 4.800 4.940 2,349,548 11,488,904 4.8898 4.854 4.756 4.854 4.717 4.854 2,391,029 4.8050 0.20%
2006-09-06 0 4.930 4.880 4.940 4.780 4.940 3,632,891 17,669,389 4.8637 4.844 4.795 4.854 4.697 4.854 3,697,029 4.7793 4.23%
2006-09-05 0 4.730 4.720 4.730 4.690 4.740 1,650,605 7,779,535 4.7131 4.648 4.638 4.648 4.609 4.658 1,679,746 4.6314 0.85%
2006-09-04 0 4.690 4.680 4.690 4.660 4.760 2,718,508 12,762,424 4.6946 4.609 4.599 4.609 4.579 4.677 2,766,503 4.6132 -1.47%
2006-09-01 0 4.760 4.750 4.760 4.640 4.760 4,091,165 19,280,186 4.7126 4.677 4.668 4.677 4.560 4.677 4,163,394 4.6309 0.21%
2006-08-31 0 4.750 4.610 4.740 4.560 4.750 5,820,513 27,035,669 4.6449 4.668 4.530 4.658 4.481 4.668 5,923,273 4.5643 4.86%
2006-08-30 0 4.530 4.510 4.530 4.500 4.590 3,565,120 16,193,852 4.5423 4.451 4.432 4.451 4.422 4.510 3,628,062 4.4635 0.22%
2006-08-29 0 4.520 4.520 4.530 4.400 4.530 4,612,000 20,660,500 4.4797 4.442 4.442 4.451 4.324 4.451 4,693,424 4.4020 2.73%
2006-08-28 0 4.400 4.400 4.410 4.390 4.460 4,663,500 20,615,720 4.4207 4.324 4.324 4.333 4.314 4.383 4,745,833 4.3440 0.00%
2006-08-25 0 4.400 4.390 4.400 4.200 4.430 8,340,000 36,281,397 4.3503 4.324 4.314 4.324 4.127 4.353 8,487,242 4.2748 4.76%
2006-08-24 0 4.200 4.200 4.210 4.160 4.230 3,577,000 15,040,310 4.2047 4.127 4.127 4.137 4.088 4.157 3,640,151 4.1318 0.00%
2006-08-23 0 4.200 4.190 4.220 4.190 4.280 2,665,000 11,193,600 4.2002 4.127 4.117 4.147 4.117 4.206 2,712,050 4.1274 -0.47%
2006-08-22 0 4.220 4.200 4.230 4.150 4.250 3,154,552 13,277,943 4.2091 4.147 4.127 4.157 4.078 4.176 3,210,245 4.1361 0.96%
2006-08-21 0 4.180 4.140 4.200 4.060 4.270 3,765,600 15,651,460 4.1564 4.107 4.068 4.127 3.990 4.196 3,832,081 4.0843 -0.64%
2006-08-18 0 4.250 4.230 4.250 4.200 4.300 1,048,289 4,447,024 4.2422 4.134 4.115 4.134 4.085 4.183 1,077,700 4.1264 -0.23%
2006-08-17 0 4.260 4.260 4.280 4.250 4.290 1,760,500 7,500,900 4.2607 4.144 4.144 4.163 4.134 4.173 1,809,893 4.1444 -0.93%
2006-08-16 0 4.300 4.250 4.300 4.230 4.300 2,929,500 12,434,565 4.2446 4.183 4.134 4.183 4.115 4.183 3,011,691 4.1288 1.42%
2006-08-15 0 4.240 4.230 4.240 4.230 4.300 3,843,522 16,339,192 4.2511 4.124 4.115 4.124 4.115 4.183 3,951,357 4.1351 -1.40%
2006-08-14 0 4.300 4.260 4.300 4.250 4.300 2,308,500 9,840,620 4.2628 4.183 4.144 4.183 4.134 4.183 2,373,268 4.1464 0.23%
2006-08-11 0 4.290 4.290 4.300 4.290 4.320 3,151,292 13,549,202 4.2996 4.173 4.173 4.183 4.173 4.202 3,239,706 4.1822 -0.69%
2006-08-10 0 4.320 4.310 4.320 4.320 4.400 2,907,890 12,635,913 4.3454 4.202 4.192 4.202 4.202 4.280 2,989,475 4.2268 -0.92%
2006-08-09 0 4.360 4.350 4.370 4.310 4.370 4,570,134 19,834,075 4.3399 4.241 4.231 4.251 4.192 4.251 4,698,355 4.2215 1.40%
2006-08-08 0 4.300 4.240 4.300 4.230 4.310 2,445,838 10,393,919 4.2496 4.183 4.124 4.183 4.115 4.192 2,514,459 4.1337 0.00%
2006-08-07 0 4.300 4.290 4.300 4.250 4.350 2,232,270 9,569,441 4.2869 4.183 4.173 4.183 4.134 4.231 2,294,899 4.1699 1.18%
2006-08-04 0 4.250 4.240 4.250 4.220 4.300 3,163,276 13,425,156 4.2441 4.134 4.124 4.134 4.105 4.183 3,252,026 4.1282 0.24%
2006-08-03 0 4.240 4.210 4.260 4.130 4.250 8,480,121 35,662,778 4.2055 4.124 4.095 4.144 4.017 4.134 8,718,043 4.0907 3.67%
2006-08-02 0 4.090 4.080 4.100 3.970 4.100 3,496,000 14,179,590 4.0559 3.978 3.969 3.988 3.862 3.988 3,594,085 3.9453 1.49%
2006-08-01 0 4.030 4.020 4.030 3.930 4.050 2,718,087 10,939,511 4.0247 3.920 3.910 3.920 3.823 3.939 2,794,347 3.9149 1.26%
2006-07-31 0 3.980 3.930 3.980 3.930 3.990 1,316,500 5,234,750 3.9763 3.871 3.823 3.871 3.823 3.881 1,353,436 3.8677 -0.50%
2006-07-28 0 4.000 3.950 4.000 3.920 4.000 2,755,102 10,932,293 3.9680 3.891 3.842 3.891 3.813 3.891 2,832,400 3.8597 0.76%
2006-07-27 0 3.970 3.960 4.000 3.910 3.990 2,171,900 8,580,727 3.9508 3.862 3.852 3.891 3.803 3.881 2,232,836 3.8430 -0.75%
2006-07-26 0 4.000 3.970 4.000 3.870 4.010 2,140,000 8,463,000 3.9547 3.891 3.862 3.891 3.764 3.901 2,200,041 3.8467 2.30%
2006-07-25 0 3.910 3.910 3.920 3.880 3.950 1,765,088 6,918,336 3.9195 3.803 3.803 3.813 3.774 3.842 1,814,610 3.8126 0.26%
2006-07-24 0 3.900 3.860 3.900 3.830 3.940 1,492,475 5,789,781 3.8793 3.794 3.755 3.794 3.725 3.832 1,534,348 3.7734 0.00%
2006-07-21 0 3.900 3.850 3.900 3.800 3.925 2,053,890 7,926,503 3.8593 3.794 3.745 3.794 3.696 3.818 2,111,515 3.7539 1.30%
2006-07-20 0 3.850 3.850 3.900 3.850 3.975 1,385,000 5,403,000 3.9011 3.745 3.745 3.794 3.745 3.867 1,423,858 3.7946 -1.28%
2006-07-19 0 3.900 3.875 3.900 3.875 3.950 1,712,500 6,676,590 3.8987 3.794 3.769 3.794 3.769 3.842 1,760,547 3.7923 0.00%
2006-07-18 0 3.900 3.875 3.900 3.850 4.025 1,686,000 6,606,425 3.9184 3.794 3.769 3.794 3.745 3.915 1,733,303 3.8115 0.00%
2006-07-17 0 3.900 3.875 3.900 3.875 4.000 3,231,500 12,671,200 3.9212 3.794 3.769 3.794 3.769 3.891 3,322,164 3.8141 -4.88%
2006-07-14 0 4.100 4.050 4.075 4.000 4.150 12,598,415 51,050,760 4.0522 3.988 3.939 3.964 3.891 4.037 12,951,881 3.9416 -1.80%
2006-07-13 0 4.175 4.150 4.200 4.150 4.225 2,990,500 12,519,188 4.1863 4.061 4.037 4.085 4.037 4.110 3,074,403 4.0721 0.00%
2006-07-12 0 4.175 4.150 4.200 4.150 4.225 3,073,361 12,857,893 4.1837 4.061 4.037 4.085 4.037 4.110 3,159,588 4.0695 -1.18%
2006-07-11 0 4.225 4.225 4.250 4.100 4.300 8,474,371 35,716,015 4.2146 4.110 4.110 4.134 3.988 4.183 8,712,131 4.0996 4.32%
2006-07-10 0 4.050 4.050 4.075 4.000 4.075 3,307,919 13,386,599 4.0468 3.939 3.939 3.964 3.891 3.964 3,400,727 3.9364 1.25%
2006-07-07 0 4.000 3.975 4.000 3.975 4.100 2,465,663 9,959,802 4.0394 3.891 3.867 3.891 3.867 3.988 2,534,841 3.9292 1.91%
2006-07-06 0 3.925 3.900 3.925 3.900 3.950 2,186,000 8,573,200 3.9219 3.818 3.794 3.818 3.794 3.842 2,247,331 3.8148 0.00%
2006-07-05 0 3.925 3.925 3.950 3.875 3.925 821,799 3,198,217 3.8917 3.818 3.818 3.842 3.769 3.818 844,856 3.7855 1.29%
2006-07-04 0 3.875 3.850 3.875 3.775 3.900 1,115,105 4,302,516 3.8584 3.769 3.745 3.769 3.672 3.794 1,146,391 3.7531 0.65%
2006-07-03 0 3.850 3.750 3.850 3.675 3.900 1,371,000 5,169,575 3.7707 3.745 3.648 3.745 3.575 3.794 1,409,465 3.6678 4.76%
2006-06-30 0 3.675 3.675 3.700 3.550 3.700 3,074,500 11,213,675 3.6473 3.575 3.575 3.599 3.453 3.599 3,160,759 3.5478 5.76%
2006-06-29 0 3.475 3.450 3.475 3.475 3.550 2,128,027 7,446,492 3.4992 3.380 3.356 3.380 3.380 3.453 2,187,732 3.4038 0.00%
2006-06-28 0 3.475 3.450 3.475 3.450 3.625 1,000,000 3,495,250 3.4953 3.380 3.356 3.380 3.356 3.526 1,028,056 3.3999 -2.80%
2006-06-27 0 3.575 3.575 3.600 3.525 3.625 390,000 1,386,250 3.5545 3.477 3.477 3.502 3.429 3.526 400,942 3.4575 2.14%
2006-06-26 0 3.500 3.475 3.500 3.475 3.650 712,500 2,519,563 3.5362 3.404 3.380 3.404 3.380 3.550 732,490 3.4397 -0.71%
2006-06-23 0 3.525 3.475 3.525 3.500 3.600 2,043,000 7,228,940 3.5384 3.429 3.380 3.429 3.404 3.502 2,100,319 3.4418 -2.08%
2006-06-22 0 3.600 3.575 3.600 3.575 3.650 3,192,002 11,545,057 3.6169 3.502 3.477 3.502 3.477 3.550 3,281,558 3.5182 2.86%
2006-06-21 0 3.500 3.450 3.500 3.450 3.550 2,198,408 7,686,627 3.4965 3.404 3.356 3.404 3.356 3.453 2,260,087 3.4010 1.45%
2006-06-20 0 3.450 3.400 3.450 3.350 3.550 1,958,000 6,703,300 3.4235 3.356 3.307 3.356 3.259 3.453 2,012,934 3.3301 0.00%
2006-06-19 0 3.450 3.400 3.450 3.425 3.600 1,785,000 6,212,750 3.4805 3.356 3.307 3.356 3.332 3.502 1,835,081 3.3855 -1.43%
2006-06-16 0 3.500 3.450 3.500 3.475 3.600 2,560,000 8,965,000 3.5020 3.404 3.356 3.404 3.380 3.502 2,631,824 3.4064 2.94%
2006-06-15 0 3.400 3.375 3.400 3.375 3.525 2,392,578 8,229,334 3.4395 3.307 3.283 3.307 3.283 3.429 2,459,705 3.3457 -0.73%
2006-06-14 0 3.425 3.425 3.500 3.300 3.525 4,192,000 14,475,350 3.4531 3.332 3.332 3.404 3.210 3.429 4,309,612 3.3589 3.79%
2006-06-13 0 3.300 3.450 3.475 3.150 3.700 5,111,180 17,853,943 3.4931 3.210 3.356 3.380 3.064 3.599 5,254,581 3.3978 -9.59%
2006-06-12 0 3.650 3.625 3.650 3.625 3.775 4,960,000 18,113,875 3.6520 3.550 3.526 3.550 3.526 3.672 5,099,160 3.5523 -3.95%
2006-06-09 0 3.800 3.750 3.800 3.475 3.800 13,355,486 49,053,541 3.6729 3.696 3.648 3.696 3.380 3.696 13,730,193 3.5727 0.00%
2006-06-08 0 3.800 3.750 3.800 3.775 3.875 2,338,415 8,917,973 3.8137 3.696 3.648 3.696 3.672 3.769 2,404,022 3.7096 -1.30%
2006-06-07 0 3.850 3.850 3.875 3.800 3.900 1,801,000 6,940,750 3.8538 3.745 3.745 3.769 3.696 3.794 1,851,530 3.7487 0.00%
2006-06-06 0 3.850 3.825 3.850 3.825 3.900 3,752,107 14,506,289 3.8662 3.745 3.721 3.745 3.721 3.794 3,857,378 3.7607 -1.91%
2006-06-05 0 3.925 3.875 3.925 3.900 3.975 3,840,000 15,047,750 3.9187 3.818 3.769 3.818 3.794 3.867 3,947,737 3.8117 0.00%
2006-06-02 0 3.925 3.900 3.925 3.825 4.000 2,935,139 11,549,932 3.9351 3.818 3.794 3.818 3.721 3.891 3,017,488 3.8277 1.95%
2006-06-01 0 3.850 3.825 3.850 3.750 4.025 5,060,050 19,469,713 3.8477 3.745 3.721 3.745 3.648 3.915 5,202,017 3.7427 2.67%
2006-05-30 0 3.750 3.725 3.800 3.600 3.900 4,985,453 18,561,480 3.7231 3.648 3.623 3.696 3.502 3.794 5,125,327 3.6215 -3.85%
2006-05-29 0 3.900 3.900 3.925 3.900 3.925 678,500 2,650,400 3.9063 3.794 3.794 3.818 3.794 3.818 697,536 3.7997 0.00%
2006-05-26 0 3.900 3.875 3.900 3.850 3.900 1,861,000 7,214,300 3.8766 3.794 3.769 3.794 3.745 3.794 1,913,213 3.7708 0.65%
2006-05-25 0 3.875 3.750 3.875 3.775 3.950 3,396,000 12,991,150 3.8254 3.769 3.648 3.769 3.672 3.842 3,491,279 3.7210 -1.27%
2006-05-24 0 3.925 3.850 3.925 3.875 3.950 1,355,957 5,282,587 3.8958 3.818 3.745 3.818 3.769 3.842 1,394,000 3.7895 0.00%
2006-05-23 0 3.925 3.850 3.925 3.875 4.025 4,530,527 17,817,504 3.9328 3.818 3.745 3.818 3.769 3.915 4,657,637 3.8254 0.64%
2006-05-22 0 3.900 3.900 3.925 3.900 3.950 3,460,000 13,596,000 3.9295 3.794 3.794 3.818 3.794 3.842 3,557,075 3.8222 -1.27%
2006-05-19 0 3.950 3.950 4.025 3.950 4.050 4,816,000 19,106,750 3.9673 3.842 3.842 3.915 3.842 3.939 4,951,120 3.8591 -1.86%
2006-05-18 0 4.025 3.950 4.025 3.925 4.050 10,064,552 39,878,252 3.9622 3.915 3.842 3.915 3.818 3.939 10,346,927 3.8541 -0.62%
2006-05-17 0 4.050 4.025 4.100 4.050 4.075 2,306,073 9,352,667 4.0557 3.939 3.915 3.988 3.939 3.964 2,370,773 3.9450 -0.61%
2006-05-16 0 4.075 4.075 4.100 4.025 4.225 1,251,200 5,155,423 4.1204 3.964 3.964 3.988 3.915 4.110 1,286,304 4.0079 -2.40%
2006-05-15 0 4.175 4.175 4.200 4.175 4.250 1,886,611 7,926,996 4.2017 4.061 4.061 4.085 4.061 4.134 1,939,542 4.0870 -1.18%
2006-05-12 0 4.225 4.225 4.250 4.150 4.275 4,099,800 17,365,600 4.2357 4.110 4.110 4.134 4.037 4.158 4,214,826 4.1201 -0.59%
2006-05-11 0 4.250 4.200 4.275 4.075 4.300 4,272,127 17,786,769 4.1634 4.134 4.085 4.158 3.964 4.183 4,391,987 4.0498 4.29%
2006-05-10 0 4.075 4.075 4.100 3.975 4.125 5,008,196 19,983,121 3.9901 3.964 3.964 3.988 3.867 4.012 5,148,708 3.8812 3.82%
2006-05-09 0 3.925 3.925 3.975 3.925 4.050 4,112,387 16,472,876 4.0057 3.818 3.818 3.867 3.818 3.939 4,227,766 3.8964 -3.09%
2006-05-08 0 4.050 4.050 4.075 4.000 4.075 1,939,200 7,857,433 4.0519 3.939 3.939 3.964 3.891 3.964 1,993,607 3.9413 1.25%
2006-05-04 0 4.000 3.975 4.025 4.000 4.050 2,747,429 11,031,746 4.0153 3.891 3.867 3.915 3.891 3.939 2,824,512 3.9057 -0.62%
2006-05-03 0 4.025 4.025 4.050 4.025 4.050 3,369,494 13,562,865 4.0252 3.915 3.915 3.939 3.915 3.939 3,464,030 3.9153 0.00%
2006-05-02 0 4.025 4.000 4.025 3.925 4.050 2,171,561 8,716,107 4.0138 3.915 3.891 3.915 3.818 3.939 2,232,487 3.9042 2.55%
2006-04-28 0 3.925 3.925 3.950 3.925 4.000 1,611,398 6,391,857 3.9667 3.818 3.818 3.842 3.818 3.891 1,656,608 3.8584 -1.88%
2006-04-27 0 4.000 4.000 4.050 3.950 4.075 2,700,506 10,879,786 4.0288 3.891 3.891 3.939 3.842 3.964 2,776,272 3.9188 1.27%
2006-04-26 0 3.950 3.900 3.950 3.850 4.050 5,277,800 20,744,143 3.9305 3.842 3.794 3.842 3.745 3.939 5,425,876 3.8232 1.28%
2006-04-25 0 3.900 3.875 3.925 3.800 4.050 5,372,500 21,093,663 3.9262 3.794 3.769 3.818 3.696 3.939 5,523,233 3.8191 -3.70%
2006-04-24 0 4.050 4.050 4.075 3.750 4.050 4,615,513 17,928,682 3.8844 3.939 3.939 3.964 3.648 3.939 4,745,008 3.7784 2.53%
2006-04-21 0 3.950 - 3.950 3.975 4.050 2,091,926 8,449,795 4.0392 3.842 - 3.842 3.867 3.939 2,150,618 3.9290 -3.07%
2006-04-20 0 4.075 4.050 4.075 4.025 4.075 1,068,473 4,331,753 4.0542 3.964 3.939 3.964 3.915 3.964 1,098,450 3.9435 0.00%
2006-04-19 0 4.075 4.075 4.100 4.050 4.150 1,269,640 5,167,068 4.0697 3.964 3.964 3.988 3.939 4.037 1,305,262 3.9586 0.00%
2006-04-18 0 4.075 4.050 4.075 4.025 4.075 1,843,186 7,467,560 4.0514 3.964 3.939 3.964 3.915 3.964 1,894,899 3.9409 0.62%
2006-04-13 0 4.050 4.050 4.075 4.050 4.075 2,315,644 9,317,737 4.0238 3.939 3.939 3.964 3.939 3.964 2,380,613 3.9140 0.00%
2006-04-12 0 4.050 4.050 4.075 3.850 4.075 5,206,070 20,658,884 3.9682 3.939 3.939 3.964 3.745 3.964 5,352,133 3.8599 0.62%
2006-04-11 0 4.025 4.000 4.050 3.775 4.150 4,577,791 18,077,676 3.9490 3.915 3.891 3.939 3.672 4.037 4,706,227 3.8412 3.87%
2006-04-10 0 3.875 3.850 3.875 3.800 3.875 2,486,778 9,551,364 3.8409 3.769 3.745 3.769 3.696 3.769 2,556,548 3.7360 1.97%
2006-04-07 0 3.800 3.775 3.800 3.675 3.900 9,601,034 36,276,942 3.7784 3.696 3.672 3.696 3.575 3.794 9,870,404 3.6753 5.56%
2006-04-06 0 3.600 3.575 3.600 3.475 3.625 6,996,915 24,748,709 3.5371 3.502 3.477 3.502 3.380 3.526 7,193,223 3.4406 4.35%
2006-04-04 0 3.450 3.450 3.475 3.350 3.475 5,587,620 19,139,721 3.4254 3.356 3.356 3.380 3.259 3.380 5,744,388 3.3319 3.76%
2006-04-03 0 3.325 3.300 3.325 3.275 3.325 2,030,000 6,707,775 3.3043 3.234 3.210 3.234 3.186 3.234 2,086,954 3.2141 1.53%
2006-03-31 0 3.275 3.250 3.275 3.250 3.300 718,000 2,354,475 3.2792 3.186 3.161 3.186 3.161 3.210 738,144 3.1897 -0.76%
2006-03-30 0 3.300 3.275 3.325 3.250 3.300 1,987,747 6,535,928 3.2881 3.210 3.186 3.234 3.161 3.210 2,043,516 3.1984 0.76%
2006-03-29 0 3.275 3.275 3.300 3.250 3.300 1,350,362 4,415,725 3.2700 3.186 3.186 3.210 3.161 3.210 1,388,248 3.1808 -0.76%
2006-03-28 0 3.300 3.300 3.325 3.300 3.300 1,583,248 5,221,767 3.2981 3.210 3.210 3.234 3.210 3.210 1,627,668 3.2081 0.00%
2006-03-27 0 3.300 3.300 3.325 3.300 3.350 1,163,150 3,811,738 3.2771 3.210 3.210 3.234 3.210 3.259 1,195,784 3.1876 0.00%
2006-03-24 0 3.300 3.250 3.300 3.125 3.300 7,357,137 23,470,803 3.1902 3.210 3.161 3.210 3.040 3.210 7,563,552 3.1031 2.33%
2006-03-23 0 3.225 3.175 3.225 3.200 3.300 3,613,500 11,685,438 3.2338 3.137 3.088 3.137 3.113 3.210 3,714,882 3.1456 -1.53%
2006-03-22 0 3.275 3.225 3.275 3.200 3.475 11,665,000 37,975,750 3.2555 3.186 3.137 3.186 3.113 3.380 11,992,278 3.1667 -5.76%
2006-03-21 0 3.475 3.450 3.500 3.400 3.475 2,876,700 9,917,525 3.4475 3.380 3.356 3.404 3.307 3.380 2,957,410 3.3534 0.00%
2006-03-20 0 3.475 3.425 3.475 3.400 3.475 2,657,500 9,132,900 3.4367 3.380 3.332 3.380 3.307 3.380 2,732,060 3.3429 2.21%
2006-03-17 0 3.400 3.375 3.400 3.350 3.475 2,648,234 9,069,953 3.4249 3.307 3.283 3.307 3.259 3.380 2,722,534 3.3314 0.74%
2006-03-16 0 3.375 3.375 3.400 3.350 3.425 4,466,900 15,096,133 3.3796 3.283 3.283 3.307 3.259 3.332 4,592,225 3.2873 0.75%
2006-03-15 0 3.350 3.325 3.350 3.325 3.400 1,687,816 5,661,207 3.3542 3.259 3.234 3.259 3.234 3.307 1,735,170 3.2626 0.75%
2006-03-14 0 3.325 3.300 3.325 3.300 3.350 1,541,000 5,116,575 3.3203 3.234 3.210 3.234 3.210 3.259 1,584,235 3.2297 0.76%
2006-03-13 0 3.300 3.250 3.300 3.250 3.375 1,885,078 6,169,373 3.2727 3.210 3.161 3.210 3.161 3.283 1,937,966 3.1834 1.54%
2006-03-10 0 3.250 3.225 3.275 3.250 3.400 1,553,500 5,075,775 3.2673 3.161 3.137 3.186 3.161 3.307 1,597,086 3.1781 -0.76%
2006-03-09 0 3.275 3.250 3.275 3.225 3.450 2,847,316 9,410,712 3.3051 3.186 3.161 3.186 3.137 3.356 2,927,201 3.2149 -2.24%
2006-03-08 0 3.350 3.325 3.350 3.350 3.450 3,288,000 11,103,650 3.3770 3.259 3.234 3.259 3.259 3.356 3,380,249 3.2849 -0.74%
2006-03-07 0 3.375 3.375 3.400 3.375 3.450 3,931,316 13,306,468 3.3847 3.283 3.283 3.307 3.283 3.356 4,041,614 3.2924 -0.74%
2006-03-06 0 3.400 3.375 3.400 3.375 3.450 2,760,438 9,394,934 3.4034 3.307 3.283 3.307 3.283 3.356 2,837,886 3.3105 -1.45%
2006-03-03 0 3.450 3.375 3.450 3.400 3.500 2,156,700 7,414,648 3.4380 3.356 3.283 3.356 3.307 3.404 2,217,209 3.3441 0.00%
2006-03-02 0 3.450 3.400 3.450 3.400 3.450 2,632,353 9,025,749 3.4288 3.356 3.307 3.356 3.307 3.356 2,706,207 3.3352 1.47%
2006-03-01 0 3.400 3.350 3.400 3.350 3.475 1,053,704 3,586,286 3.4035 3.307 3.259 3.307 3.259 3.380 1,083,267 3.3106 0.00%
2006-02-28 0 3.400 3.400 3.425 3.400 3.475 1,367,900 4,685,531 3.4253 3.307 3.307 3.332 3.307 3.380 1,406,278 3.3319 -2.86%
2006-02-27 0 3.500 3.425 3.500 3.400 3.550 1,873,828 6,482,337 3.4594 3.404 3.332 3.404 3.307 3.453 1,926,401 3.3650 0.00%
2006-02-24 0 3.500 3.475 3.500 3.450 3.525 2,072,998 7,224,584 3.4851 3.404 3.380 3.404 3.356 3.429 2,131,159 3.3900 1.45%
2006-02-23 0 3.450 3.425 3.450 3.325 3.450 3,335,455 11,371,074 3.4092 3.356 3.332 3.356 3.234 3.356 3,429,036 3.3161 4.55%
2006-02-22 0 3.300 3.300 3.325 3.275 3.350 6,670,000 21,927,800 3.2875 3.210 3.210 3.234 3.186 3.259 6,857,136 3.1978 0.00%
2006-02-21 0 3.300 3.300 3.325 3.200 3.300 6,145,010 20,008,132 3.2560 3.210 3.210 3.234 3.113 3.210 6,317,417 3.1671 3.12%
2006-02-20 0 3.200 3.175 3.200 3.150 3.275 3,435,800 10,994,910 3.2001 3.113 3.088 3.113 3.064 3.186 3,532,196 3.1128 -2.29%
2006-02-17 0 3.275 3.225 3.300 3.200 3.375 4,378,951 14,225,578 3.2486 3.186 3.137 3.210 3.113 3.283 4,501,809 3.1600 -2.24%
2006-02-16 0 3.350 3.325 3.350 3.325 3.525 4,181,000 14,187,000 3.3932 3.259 3.234 3.259 3.234 3.429 4,298,304 3.3006 -4.29%
2006-02-15 0 3.500 3.475 3.500 3.425 3.625 4,086,972 14,385,466 3.5198 3.404 3.380 3.404 3.332 3.526 4,201,638 3.4238 -0.71%
2006-02-14 0 3.525 3.500 3.525 3.450 3.575 5,887,639 20,805,176 3.5337 3.429 3.404 3.429 3.356 3.477 6,052,825 3.4373 1.44%
2006-02-13 0 3.475 3.450 3.475 3.425 3.500 8,125,205 28,198,067 3.4704 3.380 3.356 3.380 3.332 3.404 8,353,169 3.3757 -1.42%
2006-02-10 0 3.525 3.500 3.525 3.475 3.600 6,682,000 23,575,338 3.5282 3.429 3.404 3.429 3.380 3.502 6,869,473 3.4319 0.71%
2006-02-09 0 3.500 3.475 3.500 3.425 3.575 12,640,012 43,960,907 3.4779 3.404 3.380 3.404 3.332 3.477 12,994,645 3.3830 3.70%
2006-02-08 0 3.375 3.350 3.375 3.350 3.425 9,927,800 33,652,640 3.3897 3.283 3.259 3.283 3.259 3.332 10,206,338 3.2972 0.75%
2006-02-07 0 3.350 3.350 3.375 3.325 3.500 9,672,573 32,778,683 3.3888 3.259 3.259 3.283 3.234 3.404 9,943,950 3.2963 -1.47%
2006-02-06 0 3.400 3.400 3.425 3.400 3.475 3,007,136 10,267,474 3.4144 3.307 3.307 3.332 3.307 3.380 3,091,505 3.3212 -0.73%
2006-02-03 0 3.425 3.400 3.425 3.375 3.600 15,359,095 53,905,229 3.5097 3.332 3.307 3.332 3.283 3.502 15,790,016 3.4139 -6.16%
2006-02-02 0 3.650 3.650 3.675 3.375 3.725 15,754,862 56,780,455 3.6040 3.550 3.550 3.575 3.283 3.623 16,196,886 3.5056 10.61%
2006-02-01 0 3.300 3.300 3.350 3.225 3.400 27,934,693 92,302,813 3.3042 3.210 3.210 3.259 3.137 3.307 28,718,439 3.2141 -2.94%
2006-01-27 0 3.400 3.400 3.450 3.100 3.525 23,597,994 79,556,799 3.3713 3.307 3.307 3.356 3.015 3.429 24,260,068 3.2793 9.68%
2006-01-26 0 3.100 3.075 3.100 2.950 3.350 16,161,851 50,354,229 3.1156 3.015 2.991 3.015 2.869 3.259 16,615,294 3.0306 -6.77%
2006-01-25 0 3.325 3.300 3.325 3.275 3.525 14,343,588 48,859,647 3.4064 3.234 3.210 3.234 3.186 3.429 14,746,017 3.3134 -5.67%
2006-01-24 0 3.525 3.500 3.525 3.250 3.525 23,346,065 78,674,460 3.3699 3.429 3.404 3.429 3.161 3.429 24,001,071 3.2780 7.63%
2006-01-23 0 3.275 3.250 3.275 3.250 3.350 99,935,833 325,349,660 3.2556 3.186 3.161 3.186 3.161 3.259 102,739,671 3.1667 -9.03%
2006-01-20 1 - - - - - 0 0 - 3.502 - - - - 0 - 0.00%
2006-01-19 0 3.600 3.600 3.625 3.100 3.750 33,606,697 116,685,066 3.4721 3.502 3.502 3.526 3.015 3.648 34,549,579 3.3773 12.50%
2006-01-18 0 3.200 3.150 3.200 2.925 3.250 15,052,022 47,147,272 3.1323 3.113 3.064 3.113 2.845 3.161 15,474,327 3.0468 8.47%
2006-01-17 0 2.950 2.950 2.975 2.900 2.950 3,521,380 10,337,708 2.9357 2.869 2.869 2.894 2.821 2.869 3,620,177 2.8556 0.00%
2006-01-16 0 2.950 2.950 2.975 2.900 2.975 3,247,931 9,558,966 2.9431 2.869 2.869 2.894 2.821 2.894 3,339,056 2.8628 -1.67%
2006-01-13 0 3.000 3.000 3.025 2.900 3.025 6,594,993 19,599,235 2.9718 2.918 2.918 2.942 2.821 2.942 6,780,025 2.8907 0.84%
2006-01-12 0 2.975 2.950 2.975 2.800 2.975 8,483,673 24,627,268 2.9029 2.894 2.869 2.894 2.724 2.894 8,721,694 2.8237 6.25%
2006-01-11 0 2.800 2.800 2.825 2.675 2.850 6,247,528 17,373,933 2.7809 2.724 2.724 2.748 2.602 2.772 6,422,811 2.7050 4.67%
2006-01-10 0 2.675 2.625 2.700 2.575 2.700 3,767,440 9,914,665 2.6317 2.602 2.553 2.626 2.505 2.626 3,873,141 2.5599 -0.93%
2006-01-09 0 2.700 2.650 2.700 2.550 2.700 5,056,778 13,329,511 2.6360 2.626 2.578 2.626 2.480 2.626 5,198,653 2.5640 7.14%
2006-01-06 0 2.550 2.525 2.550 2.450 2.550 4,818,072 12,025,493 2.4959 2.451 2.427 2.451 2.355 2.451 5,012,217 2.3992 4.08%
2006-01-05 0 2.450 2.400 2.450 2.425 2.475 6,832,200 16,678,778 2.4412 2.355 2.307 2.355 2.331 2.379 7,107,505 2.3466 -1.01%
2006-01-04 0 2.475 2.475 2.500 2.450 2.500 2,620,418 6,494,491 2.4784 2.379 2.379 2.403 2.355 2.403 2,726,008 2.3824 0.00%
2006-01-03 0 2.475 2.450 2.475 2.400 2.475 4,164,942 10,223,324 2.4546 2.379 2.355 2.379 2.307 2.379 4,332,769 2.3595 0.00%
2005-12-30 0 2.475 2.450 2.475 2.425 2.475 1,993,969 4,917,327 2.4661 2.379 2.355 2.379 2.331 2.379 2,074,316 2.3706 0.00%
2005-12-29 0 2.475 2.450 2.500 2.450 2.500 2,841,114 7,029,932 2.4744 2.379 2.355 2.403 2.355 2.403 2,955,597 2.3785 -1.00%
2005-12-28 0 2.500 2.475 2.500 2.475 2.500 1,850,183 4,582,185 2.4766 2.403 2.379 2.403 2.379 2.403 1,924,736 2.3807 0.00%
2005-12-23 0 2.500 2.475 2.525 2.450 2.550 2,340,092 5,830,256 2.4915 2.403 2.379 2.427 2.355 2.451 2,434,386 2.3950 -1.96%
2005-12-22 0 2.550 2.525 2.550 2.450 2.550 4,233,554 10,539,735 2.4896 2.451 2.427 2.451 2.355 2.451 4,404,146 2.3931 2.00%
2005-12-21 0 2.500 2.500 2.525 2.275 2.525 11,001,048 26,312,226 2.3918 2.403 2.403 2.427 2.187 2.427 11,444,337 2.2991 9.89%
2005-12-20 0 2.275 2.250 2.275 2.225 2.275 4,603,953 10,333,174 2.2444 2.187 2.163 2.187 2.139 2.187 4,789,470 2.1575 4.60%
2005-12-19 0 2.175 2.175 2.200 2.175 2.175 2,612,800 5,681,853 2.1746 2.091 2.091 2.115 2.091 2.091 2,718,083 2.0904 0.00%
2005-12-16 0 2.175 2.150 2.200 2.150 2.175 2,288,000 4,974,150 2.1740 2.091 2.067 2.115 2.067 2.091 2,380,195 2.0898 0.00%
2005-12-15 0 2.175 2.150 2.175 2.150 2.200 3,452,500 7,480,125 2.1666 2.091 2.067 2.091 2.067 2.115 3,591,619 2.0827 1.16%
2005-12-14 0 2.150 2.125 2.175 2.125 2.175 4,640,000 10,025,750 2.1607 2.067 2.043 2.091 2.043 2.091 4,826,969 2.0770 -1.15%
2005-12-13 0 2.175 2.175 2.200 2.175 2.175 1,390,000 3,023,250 2.1750 2.091 2.091 2.115 2.091 2.091 1,446,010 2.0908 0.00%
2005-12-12 0 2.175 2.150 2.200 2.125 2.175 3,151,681 6,791,780 2.1550 2.091 2.067 2.115 2.043 2.091 3,278,678 2.0715 1.16%
2005-12-09 0 2.150 2.125 2.150 2.125 2.175 3,180,211 6,836,578 2.1497 2.067 2.043 2.067 2.043 2.091 3,308,358 2.0665 0.00%
2005-12-08 0 2.150 2.150 2.175 2.050 2.150 1,845,500 3,963,138 2.1475 2.067 2.067 2.091 1.971 2.067 1,919,865 2.0643 0.00%
2005-12-07 0 2.150 2.150 2.175 2.150 2.200 291,181 630,230 2.1644 2.067 2.067 2.091 2.067 2.115 302,914 2.0806 -2.27%
2005-12-06 0 2.200 2.150 2.200 2.150 2.200 2,650,411 5,761,435 2.1738 2.115 2.067 2.115 2.067 2.115 2,757,210 2.0896 0.00%
2005-12-05 0 2.200 2.175 2.200 2.150 2.200 3,219,039 6,987,006 2.1705 2.115 2.091 2.115 2.067 2.115 3,348,751 2.0865 2.33%
2005-12-02 0 2.150 2.150 2.200 2.150 2.200 4,539,206 9,850,447 2.1701 2.067 2.067 2.115 2.067 2.115 4,722,114 2.0860 -1.15%
2005-12-01 0 2.175 2.175 2.200 2.125 2.200 5,400,000 11,705,250 2.1676 2.091 2.091 2.115 2.043 2.115 5,617,594 2.0837 1.16%
2005-11-30 0 2.150 2.125 2.150 2.075 2.175 6,360,500 13,583,300 2.1356 2.067 2.043 2.067 1.995 2.091 6,616,797 2.0529 3.61%
2005-11-29 0 2.075 2.075 2.100 2.000 2.075 6,866,200 14,037,704 2.0445 1.995 1.995 2.019 1.923 1.995 7,142,875 1.9653 3.75%
2005-11-28 0 2.000 2.000 2.025 1.970 2.025 5,065,000 10,117,500 1.9975 1.923 1.923 1.947 1.894 1.947 5,269,095 1.9202 2.56%
2005-11-25 0 1.950 1.940 1.950 1.910 1.960 3,011,938 5,856,687 1.9445 1.874 1.865 1.874 1.836 1.884 3,133,304 1.8692 2.09%
2005-11-24 0 1.910 1.900 1.910 1.900 1.920 3,490,000 6,659,800 1.9083 1.836 1.826 1.836 1.826 1.846 3,630,630 1.8343 1.60%
2005-11-23 0 1.880 1.860 1.880 1.870 1.880 2,745,000 5,133,125 1.8700 1.807 1.788 1.807 1.798 1.807 2,855,610 1.7976 0.00%
2005-11-22 0 1.880 1.850 1.880 1.860 1.880 2,247,278 4,202,246 1.8699 1.807 1.778 1.807 1.788 1.807 2,337,832 1.7975 0.53%
2005-11-21 0 1.870 1.870 1.880 1.870 1.890 3,344,000 6,280,410 1.8781 1.798 1.798 1.807 1.798 1.817 3,478,747 1.8054 -0.53%
2005-11-18 0 1.880 1.870 1.880 1.870 1.900 2,631,500 4,962,260 1.8857 1.807 1.798 1.807 1.798 1.826 2,737,537 1.8127 -0.53%
2005-11-17 0 1.890 1.850 1.890 1.840 1.900 3,720,000 6,992,700 1.8798 1.817 1.778 1.817 1.769 1.826 3,869,898 1.8069 -0.53%
2005-11-16 0 1.900 1.890 1.910 1.890 1.900 3,294,500 6,235,205 1.8926 1.826 1.817 1.836 1.817 1.826 3,427,252 1.8193 0.53%
2005-11-15 0 1.890 1.880 1.890 1.880 1.910 2,620,000 4,967,400 1.8960 1.817 1.807 1.817 1.807 1.836 2,725,573 1.8225 -0.53%
2005-11-14 0 1.900 1.890 1.900 1.890 1.910 3,120,000 5,936,500 1.9027 1.826 1.817 1.826 1.817 1.836 3,245,721 1.8290 0.00%
2005-11-11 0 1.900 1.890 1.900 1.890 1.920 2,410,000 4,598,600 1.9081 1.826 1.817 1.826 1.817 1.846 2,507,111 1.8342 0.00%
2005-11-10 0 1.900 1.880 1.900 1.870 1.930 2,766,000 5,253,380 1.8993 1.826 1.807 1.826 1.798 1.855 2,877,456 1.8257 -1.04%
2005-11-09 0 1.920 1.860 1.920 1.810 1.950 2,138,680 3,895,204 1.8213 1.846 1.788 1.846 1.740 1.874 2,224,858 1.7508 6.67%
2005-11-08 0 1.800 1.800 1.820 1.770 1.840 3,248,541 5,888,587 1.8127 1.730 1.730 1.750 1.701 1.769 3,379,441 1.7425 0.56%
2005-11-07 0 1.790 1.740 1.800 1.720 1.790 3,770,000 6,608,600 1.7529 1.721 1.673 1.730 1.653 1.721 3,921,913 1.6850 0.56%
2005-11-04 0 1.780 1.760 1.790 1.740 1.800 4,245,999 7,492,723 1.7647 1.711 1.692 1.721 1.673 1.730 4,417,092 1.6963 -0.56%
2005-11-03 0 1.790 1.780 1.790 1.770 1.850 5,661,799 10,198,909 1.8014 1.721 1.711 1.721 1.701 1.778 5,889,942 1.7316 -3.24%
2005-11-02 0 1.850 1.840 1.850 1.830 1.870 3,990,000 7,381,100 1.8499 1.778 1.769 1.778 1.759 1.798 4,150,778 1.7782 -0.54%
2005-11-01 0 1.860 1.840 1.860 1.840 1.880 4,974,000 9,243,040 1.8583 1.788 1.769 1.788 1.769 1.807 5,174,428 1.7863 -1.06%
2005-10-31 0 1.880 1.870 1.880 1.850 1.970 4,424,500 8,382,825 1.8946 1.807 1.798 1.807 1.778 1.894 4,602,786 1.8213 1.08%
2005-10-28 0 1.860 1.810 1.900 1.810 1.890 2,828,000 5,221,440 1.8463 1.788 1.740 1.826 1.740 1.817 2,941,955 1.7748 -1.59%
2005-10-27 0 1.890 1.830 1.890 1.840 1.890 1,971,102 3,685,290 1.8697 1.817 1.759 1.817 1.769 1.817 2,050,528 1.7972 -0.53%
2005-10-26 0 1.900 1.740 1.900 1.650 1.900 1,960,500 3,575,080 1.8236 1.826 1.673 1.826 1.586 1.826 2,039,499 1.7529 0.00%
2005-10-25 0 1.900 1.870 1.900 1.880 1.940 1,060,000 2,030,600 1.9157 1.826 1.798 1.826 1.807 1.865 1,102,713 1.8415 1.06%
2005-10-24 0 1.880 1.870 1.880 1.870 1.970 2,142,343 4,130,935 1.9282 1.807 1.798 1.807 1.798 1.894 2,228,669 1.8535 -3.59%
2005-10-21 0 1.950 1.940 1.950 1.920 1.950 1,950,000 3,792,500 1.9449 1.874 1.865 1.874 1.846 1.874 2,028,576 1.8695 0.00%
2005-10-20 0 1.950 1.950 1.970 1.950 2.000 2,802,500 5,546,900 1.9793 1.874 1.874 1.894 1.874 1.923 2,915,427 1.9026 -2.01%
2005-10-19 0 1.990 1.970 1.990 1.970 2.050 3,362,789 6,755,160 2.0088 1.913 1.894 1.913 1.894 1.971 3,498,293 1.9310 -0.50%
2005-10-18 0 2.000 1.980 2.000 1.960 2.000 2,950,147 5,819,022 1.9725 1.923 1.903 1.923 1.884 1.923 3,069,024 1.8960 2.04%
2005-10-17 0 1.960 1.940 1.960 1.940 1.980 2,704,000 5,308,515 1.9632 1.884 1.865 1.884 1.865 1.903 2,812,958 1.8872 -0.51%
2005-10-14 0 1.970 1.960 1.970 1.940 1.990 1,060,000 2,086,900 1.9688 1.894 1.884 1.894 1.865 1.913 1,102,713 1.8925 1.03%
2005-10-13 0 1.950 1.940 1.950 1.940 1.970 900,100 1,754,050 1.9487 1.874 1.865 1.874 1.865 1.894 936,370 1.8732 -0.51%
2005-10-12 0 1.960 1.950 1.960 1.950 1.990 432,000 847,900 1.9627 1.884 1.874 1.884 1.874 1.913 449,408 1.8867 -1.51%
2005-10-10 0 1.990 1.970 1.990 1.970 1.990 254,000 501,820 1.9757 1.913 1.894 1.913 1.894 1.913 264,235 1.8991 0.00%
2005-10-07 0 1.990 1.970 1.990 1.950 1.990 332,131 653,992 1.9691 1.913 1.894 1.913 1.874 1.913 345,514 1.8928 0.00%
2005-10-06 0 1.990 1.970 1.990 1.970 1.990 107,000 211,510 1.9767 1.913 1.894 1.913 1.894 1.913 111,312 1.9002 -0.50%
2005-10-05 0 2.000 1.960 2.000 1.970 2.000 121,500 240,880 1.9826 1.923 1.884 1.923 1.894 1.923 126,396 1.9058 0.00%
2005-10-04 0 2.000 1.970 2.000 1.960 2.000 369,220 727,590 1.9706 1.923 1.894 1.923 1.884 1.923 384,098 1.8943 0.00%
2005-10-03 0 2.000 1.960 2.000 1.950 2.000 155,526 308,265 1.9821 1.923 1.884 1.923 1.874 1.923 161,793 1.9053 1.01%
2005-09-30 0 1.980 1.970 1.990 1.970 1.990 185,700 368,226 1.9829 1.903 1.894 1.913 1.894 1.913 193,183 1.9061 2.06%
2005-09-29 0 1.940 1.940 1.980 1.940 1.990 2,730,000 5,400,900 1.9784 1.865 1.865 1.903 1.865 1.913 2,840,006 1.9017 -1.02%
2005-09-28 0 1.960 1.930 1.960 1.920 1.990 2,679,174 5,263,321 1.9645 1.884 1.855 1.884 1.846 1.913 2,787,132 1.8884 -1.51%
2005-09-27 0 1.990 1.990 2.000 1.990 2.025 2,087,000 4,195,570 2.0103 1.913 1.913 1.923 1.913 1.947 2,171,096 1.9325 -0.50%
2005-09-26 0 2.000 1.960 2.025 1.950 2.000 735,600 1,449,777 1.9709 1.923 1.884 1.947 1.874 1.923 765,241 1.8945 0.50%
2005-09-23 0 1.990 1.970 1.990 1.980 2.000 910,000 1,809,300 1.9882 1.913 1.894 1.913 1.903 1.923 946,669 1.9112 0.00%
2005-09-22 0 1.990 1.980 2.000 1.990 2.000 1,908,500 3,803,015 1.9927 1.913 1.903 1.923 1.913 1.923 1,985,403 1.9155 -0.50%
2005-09-21 0 2.000 2.000 2.025 2.000 2.025 1,422,287 2,877,382 2.0231 1.923 1.923 1.947 1.923 1.947 1,479,598 1.9447 -1.23%
2005-09-20 0 2.025 2.025 2.050 2.025 2.050 1,173,662 2,379,778 2.0277 1.947 1.947 1.971 1.947 1.971 1,220,955 1.9491 0.00%
2005-09-16 0 2.025 2.000 2.025 2.000 2.025 310,049 625,096 2.0161 1.947 1.923 1.947 1.923 1.947 322,542 1.9380 1.25%
2005-09-15 0 2.000 2.000 2.025 2.000 2.025 200,500 403,830 2.0141 1.923 1.923 1.947 1.923 1.947 208,579 1.9361 -2.44%
2005-09-14 0 2.050 2.025 2.050 2.050 2.050 742,200 1,520,656 2.0488 1.971 1.947 1.971 1.971 1.971 772,107 1.9695 0.00%
2005-09-13 0 2.050 2.000 2.050 2.050 2.075 808,202 1,668,427 2.0644 1.971 1.923 1.971 1.971 1.995 840,769 1.9844 -1.20%
2005-09-12 0 2.075 2.050 2.075 2.050 2.075 280,610 579,514 2.0652 1.995 1.971 1.995 1.971 1.995 291,917 1.9852 0.00%
2005-09-09 0 2.075 2.075 2.100 2.075 2.150 2,219,000 4,665,400 2.1025 1.995 1.995 2.019 1.995 2.067 2,308,415 2.0210 -2.35%
2005-09-08 0 2.125 2.125 2.150 2.050 2.150 3,941,594 8,164,628 2.0714 2.043 2.043 2.067 1.971 2.067 4,100,421 1.9912 3.66%
2005-09-07 0 2.050 2.025 2.050 1.990 2.050 1,655,400 3,327,684 2.0102 1.971 1.947 1.971 1.913 1.971 1,722,105 1.9323 2.50%
2005-09-06 0 2.000 1.990 2.000 1.990 2.000 750,135 1,493,863 1.9915 1.923 1.913 1.923 1.913 1.923 780,362 1.9143 0.50%
2005-09-05 0 1.990 1.990 2.000 1.980 2.000 2,027,000 4,037,800 1.9920 1.913 1.913 1.923 1.903 1.923 2,108,678 1.9148 -0.50%
2005-09-02 0 2.000 1.990 2.000 1.990 2.025 1,161,000 2,319,360 1.9977 1.923 1.913 1.923 1.913 1.947 1,207,783 1.9203 -1.23%
2005-09-01 0 2.025 2.000 2.025 2.000 2.025 1,512,294 3,029,510 2.0033 1.947 1.923 1.947 1.923 1.947 1,573,232 1.9257 0.00%
2005-08-31 0 2.025 2.000 2.025 2.000 2.050 1,241,500 2,509,205 2.0211 1.947 1.923 1.947 1.923 1.971 1,291,526 1.9428 -1.22%
2005-08-30 0 2.050 2.025 2.050 1.970 2.050 2,013,941 4,072,025 2.0219 1.971 1.947 1.971 1.894 1.971 2,095,093 1.9436 0.00%
2005-08-29 0 2.050 2.050 2.075 2.050 2.075 1,675,500 3,434,440 2.0498 1.971 1.971 1.995 1.971 1.995 1,743,015 1.9704 -1.20%
2005-08-26 0 2.075 2.050 2.075 2.075 2.100 1,556,724 3,236,618 2.0791 1.995 1.971 1.995 1.995 2.019 1,619,452 1.9986 0.00%
2005-08-25 0 2.075 2.050 2.075 2.025 2.075 612,805 1,268,610 2.0702 1.995 1.971 1.995 1.947 1.995 637,498 1.9900 0.00%
2005-08-24 0 2.075 2.050 2.075 2.050 2.100 1,279,616 2,648,532 2.0698 1.995 1.971 1.995 1.971 2.019 1,331,178 1.9896 -1.19%
2005-08-23 0 2.100 2.075 2.100 2.075 2.100 1,418,500 2,973,230 2.0960 2.019 1.995 2.019 1.995 2.019 1,475,659 2.0148 1.20%
2005-08-22 0 2.075 2.050 2.100 2.075 2.100 1,310,422 2,719,913 2.0756 1.995 1.971 2.019 1.995 2.019 1,363,226 1.9952 -1.05%
2005-08-19 0 2.125 2.075 2.125 2.075 2.200 8,354,000 17,704,258 2.1193 2.016 1.968 2.016 1.968 2.087 8,806,666 2.0103 -2.30%
2005-08-18 0 2.175 2.125 2.175 2.125 2.175 858,887 1,842,659 2.1454 2.063 2.016 2.063 2.016 2.063 905,426 2.0351 1.16%
2005-08-17 0 2.150 2.150 2.200 2.100 2.225 9,631,517 20,653,211 2.1443 2.039 2.039 2.087 1.992 2.111 10,153,406 2.0341 -1.15%
2005-08-16 0 2.175 2.150 2.175 2.150 2.175 1,397,973 3,034,243 2.1705 2.063 2.039 2.063 2.039 2.063 1,473,723 2.0589 -1.14%
2005-08-15 0 2.200 2.150 2.200 2.150 2.200 1,779,680 3,864,844 2.1717 2.087 2.039 2.087 2.039 2.087 1,876,113 2.0600 1.15%
2005-08-12 0 2.175 2.175 2.200 2.150 2.200 2,770,000 6,018,250 2.1727 2.063 2.063 2.087 2.039 2.087 2,920,094 2.0610 1.16%
2005-08-11 0 2.150 2.125 2.150 2.150 2.175 2,359,576 5,093,394 2.1586 2.039 2.016 2.039 2.039 2.063 2,487,431 2.0477 -1.15%
2005-08-10 0 2.175 2.125 2.175 2.100 2.200 4,614,812 9,850,497 2.1345 2.063 2.016 2.063 1.992 2.087 4,864,868 2.0248 3.57%
2005-08-09 0 2.100 2.075 2.100 2.075 2.100 416,539 865,828 2.0786 1.992 1.968 1.992 1.968 1.992 439,109 1.9718 0.00%
2005-08-08 0 2.100 2.100 2.125 2.075 2.125 1,647,238 3,460,653 2.1009 1.992 1.992 2.016 1.968 2.016 1,736,495 1.9929 1.20%
2005-08-05 0 2.075 2.050 2.075 2.050 2.075 949,952 1,946,605 2.0492 1.968 1.945 1.968 1.945 1.968 1,001,426 1.9438 0.00%
2005-08-04 0 2.075 2.050 2.075 2.050 2.075 1,514,072 3,137,713 2.0724 1.968 1.945 1.968 1.945 1.968 1,596,113 1.9658 1.22%
2005-08-03 0 2.050 2.050 2.075 2.025 2.075 5,842,900 11,976,763 2.0498 1.945 1.945 1.968 1.921 1.968 6,159,501 1.9444 0.00%
2005-08-02 0 2.050 2.050 2.075 2.050 2.050 1,391,550 2,852,590 2.0499 1.945 1.945 1.968 1.945 1.945 1,466,952 1.9446 0.00%
2005-08-01 0 2.050 2.050 2.075 1.990 2.050 2,494,120 5,065,837 2.0311 1.945 1.945 1.968 1.888 1.945 2,629,265 1.9267 3.02%
2005-07-29 0 1.990 1.990 2.000 1.860 1.990 3,228,775 6,173,743 1.9121 1.888 1.888 1.897 1.764 1.888 3,403,728 1.8138 5.85%
2005-07-28 0 1.880 1.850 1.880 1.850 1.950 9,430,719 17,950,145 1.9034 1.783 1.755 1.783 1.755 1.850 9,941,728 1.8055 -3.09%
2005-07-27 0 1.940 1.940 1.950 1.920 1.990 5,602,703 10,955,419 1.9554 1.840 1.840 1.850 1.821 1.888 5,906,289 1.8549 -2.51%
2005-07-26 0 1.990 1.990 2.025 1.990 2.025 5,473,553 10,945,609 1.9997 1.888 1.888 1.921 1.888 1.921 5,770,141 1.8969 -1.73%
2005-07-25 0 2.025 2.000 2.050 2.025 2.050 4,656,102 9,444,118 2.0283 1.921 1.897 1.945 1.921 1.945 4,908,396 1.9241 0.00%
2005-07-22 0 2.025 2.000 2.025 1.990 2.025 4,598,402 9,274,579 2.0169 1.921 1.897 1.921 1.888 1.921 4,847,569 1.9132 -1.22%
2005-07-21 0 2.050 2.025 2.050 2.025 2.075 4,780,700 9,770,002 2.0436 1.945 1.921 1.945 1.921 1.968 5,039,745 1.9386 1.23%
2005-07-20 0 2.025 2.000 2.025 2.025 2.050 3,408,025 6,919,745 2.0304 1.921 1.897 1.921 1.921 1.945 3,592,691 1.9261 -2.41%
2005-07-19 0 2.075 2.050 2.075 2.050 2.075 2,053,000 4,221,340 2.0562 1.968 1.945 1.968 1.945 1.968 2,164,243 1.9505 0.00%
2005-07-18 0 2.075 2.050 2.075 2.050 2.100 1,551,500 3,212,520 2.0706 1.968 1.945 1.968 1.945 1.992 1,635,569 1.9642 0.00%
2005-07-15 0 2.075 2.075 2.100 2.075 2.100 2,341,748 4,898,821 2.0920 1.968 1.968 1.992 1.968 1.992 2,468,637 1.9844 -2.35%
2005-07-14 0 2.125 2.100 2.125 2.100 2.275 9,717,114 21,259,583 2.1878 2.016 1.992 2.016 1.992 2.158 10,243,642 2.0754 -3.41%
2005-07-13 0 2.200 2.175 2.200 2.150 2.200 2,536,500 5,504,813 2.1702 2.087 2.063 2.087 2.039 2.087 2,673,942 2.0587 1.15%
2005-07-12 0 2.175 2.150 2.175 2.100 2.175 4,500,808 9,690,969 2.1532 2.063 2.039 2.063 1.992 2.063 4,744,687 2.0425 4.82%
2005-07-11 0 2.075 2.050 2.075 2.050 2.125 1,634,201 3,411,536 2.0876 1.968 1.945 1.968 1.945 2.016 1,722,751 1.9803 -1.19%
2005-07-08 0 2.100 2.050 2.100 2.050 2.100 3,583,520 7,409,469 2.0677 1.992 1.945 1.992 1.945 1.992 3,777,695 1.9614 -1.18%
2005-07-07 0 2.125 2.125 2.150 2.100 2.125 2,369,718 5,031,804 2.1234 2.016 2.016 2.039 1.992 2.016 2,498,123 2.0142 -1.16%
2005-07-06 0 2.150 2.125 2.150 2.075 2.150 2,850,200 5,991,900 2.1023 2.039 2.016 2.039 1.968 2.039 3,004,640 1.9942 3.61%
2005-07-05 0 2.075 2.050 2.075 2.050 2.100 2,264,850 4,699,505 2.0750 1.968 1.945 1.968 1.945 1.992 2,387,572 1.9683 0.00%
2005-07-04 0 2.075 2.075 2.100 2.075 2.100 2,458,510 5,111,185 2.0790 1.968 1.968 1.992 1.968 1.992 2,591,726 1.9721 0.00%
2005-06-30 0 2.075 2.050 2.075 2.025 2.125 4,160,748 8,616,996 2.0710 1.968 1.945 1.968 1.921 2.016 4,386,201 1.9646 -2.35%
2005-06-29 0 2.125 2.100 2.125 2.125 2.150 1,234,000 2,620,800 2.1238 2.016 1.992 2.016 2.016 2.039 1,300,865 2.0147 0.00%
2005-06-28 0 2.125 2.100 2.125 2.125 2.150 1,119,451 2,397,518 2.1417 2.016 1.992 2.016 2.016 2.039 1,180,109 2.0316 -1.16%
2005-06-27 0 2.150 2.125 2.175 2.125 2.175 2,350,500 5,033,275 2.1414 2.039 2.016 2.063 2.016 2.063 2,477,863 2.0313 1.18%
2005-06-24 0 2.125 2.100 2.125 2.100 2.125 287,302 605,307 2.1069 2.016 1.992 2.016 1.992 2.016 302,870 1.9986 0.00%
2005-06-23 0 2.125 2.100 2.125 2.100 2.125 1,249,500 2,649,000 2.1200 2.016 1.992 2.016 1.992 2.016 1,317,205 2.0111 0.00%
2005-06-22 0 2.125 2.100 2.125 2.100 2.125 1,135,000 2,404,688 2.1187 2.016 1.992 2.016 1.992 2.016 1,196,501 2.0098 1.19%
2005-06-21 0 2.100 2.100 2.125 2.100 2.125 2,265,800 4,756,375 2.0992 1.992 1.992 2.016 1.992 2.016 2,388,574 1.9913 -1.18%
2005-06-20 0 2.125 2.100 2.125 2.100 2.125 1,262,400 2,667,360 2.1129 2.016 1.992 2.016 1.992 2.016 1,330,804 2.0043 0.00%
2005-06-17 0 2.125 2.100 2.125 2.125 2.125 1,305,719 2,768,438 2.1202 2.016 1.992 2.016 2.016 2.016 1,376,470 2.0113 1.19%
2005-06-16 0 2.100 2.100 2.125 2.100 2.125 1,332,500 2,808,125 2.1074 1.992 1.992 2.016 1.992 2.016 1,404,702 1.9991 0.00%
2005-06-15 0 2.100 2.100 2.125 2.100 2.125 2,049,812 4,351,819 2.1230 1.992 1.992 2.016 1.992 2.016 2,160,882 2.0139 0.00%
2005-06-14 0 2.100 2.075 2.100 2.075 2.125 610,657 1,281,064 2.0978 1.992 1.968 1.992 1.968 2.016 643,746 1.9900 1.20%
2005-06-13 0 2.075 2.050 2.100 2.075 2.150 2,165,116 4,584,488 2.1174 1.968 1.945 1.992 1.968 2.039 2,282,434 2.0086 -2.35%
2005-06-10 0 2.125 2.125 2.150 2.075 2.150 1,761,000 3,685,490 2.0928 2.016 2.016 2.039 1.968 2.039 1,856,421 1.9853 2.41%
2005-06-09 0 2.075 2.075 2.100 2.075 2.075 1,873,382 3,886,026 2.0743 1.968 1.968 1.992 1.968 1.968 1,974,892 1.9677 -1.19%
2005-06-08 0 2.100 2.075 2.100 2.075 2.100 1,135,000 2,359,250 2.0786 1.992 1.968 1.992 1.968 1.992 1,196,501 1.9718 1.20%
2005-06-07 0 2.075 2.075 2.100 2.050 2.075 2,480,000 5,090,250 2.0525 1.968 1.968 1.992 1.945 1.968 2,614,380 1.9470 1.22%
2005-06-06 0 2.050 2.050 2.075 2.050 2.075 1,438,500 2,971,000 2.0653 1.945 1.945 1.968 1.945 1.968 1,516,446 1.9592 -1.20%
2005-06-03 0 2.075 2.050 2.075 2.050 2.075 4,945,309 10,243,612 2.0714 1.968 1.945 1.968 1.945 1.968 5,213,274 1.9649 -1.19%
2005-06-02 0 2.100 2.075 2.100 2.075 2.100 2,480,043 5,161,086 2.0810 1.992 1.968 1.992 1.968 1.992 2,614,426 1.9741 1.20%
2005-06-01 0 2.075 2.050 2.075 2.050 2.075 1,366,500 2,820,185 2.0638 1.968 1.945 1.968 1.945 1.968 1,440,545 1.9577 0.00%
2005-05-31 0 2.075 2.050 2.075 2.075 2.075 2,668,000 5,535,450 2.0748 1.968 1.945 1.968 1.968 1.968 2,812,567 1.9681 0.00%
2005-05-30 0 2.075 2.050 2.075 2.050 2.075 1,802,500 3,739,450 2.0746 1.968 1.945 1.968 1.945 1.968 1,900,170 1.9680 1.22%
2005-05-27 0 2.050 2.050 2.075 2.050 2.100 1,637,500 3,396,200 2.0740 1.945 1.945 1.968 1.945 1.992 1,726,229 1.9674 0.00%
2005-05-26 0 2.050 2.050 2.075 2.050 2.075 937,682 1,944,710 2.0740 1.945 1.945 1.968 1.945 1.968 988,491 1.9674 -1.20%
2005-05-25 0 2.075 2.075 2.100 2.075 2.100 1,307,140 2,739,030 2.0954 1.968 1.968 1.992 1.968 1.992 1,377,968 1.9877 -1.19%
2005-05-24 0 2.100 2.075 2.100 2.100 2.100 1,683,800 3,534,675 2.0992 1.992 1.968 1.992 1.992 1.992 1,775,038 1.9913 0.00%
2005-05-23 0 2.100 2.100 2.125 2.100 2.125 1,288,009 2,718,018 2.1102 1.992 1.992 2.016 1.992 2.016 1,357,801 2.0018 -1.18%
2005-05-20 0 2.125 2.100 2.125 2.075 2.125 2,253,676 4,730,102 2.0988 2.016 1.992 2.016 1.968 2.016 2,375,793 1.9910 2.41%
2005-05-19 0 2.075 2.075 2.100 2.075 2.075 385,000 798,500 2.0740 1.968 1.968 1.992 1.968 1.968 405,861 1.9674 0.00%
2005-05-18 0 2.075 2.075 2.100 2.050 2.100 2,177,581 4,537,461 2.0837 1.968 1.968 1.992 1.945 1.992 2,295,575 1.9766 1.22%
2005-05-17 0 2.050 2.050 2.075 2.025 2.100 2,901,050 5,968,079 2.0572 1.945 1.945 1.968 1.921 1.992 3,058,245 1.9515 -1.20%
2005-05-13 0 2.075 2.075 2.100 2.050 2.075 860,375 1,778,103 2.0667 1.968 1.968 1.992 1.945 1.968 906,995 1.9604 1.22%
2005-05-12 0 2.050 2.050 2.100 2.025 2.075 3,535,000 7,285,150 2.0609 1.945 1.945 1.992 1.921 1.968 3,726,546 1.9549 -1.20%
2005-05-11 0 2.075 2.050 2.075 2.075 2.100 972,500 2,017,125 2.0742 1.968 1.945 1.968 1.968 1.992 1,025,195 1.9676 -1.19%
2005-05-10 0 2.100 2.100 2.125 2.100 2.125 975,000 2,061,500 2.1144 1.992 1.992 2.016 1.992 2.016 1,027,831 2.0057 -1.18%
2005-05-09 0 2.125 2.100 2.125 2.100 2.125 906,000 1,916,590 2.1154 2.016 1.992 2.016 1.992 2.016 955,092 2.0067 0.00%
2005-05-06 0 2.125 2.100 2.125 2.075 2.125 998,800 2,097,314 2.0998 2.016 1.992 2.016 1.968 2.016 1,052,921 1.9919 1.19%
2005-05-05 0 2.100 2.100 2.125 2.100 2.125 1,024,100 2,161,950 2.1111 1.992 1.992 2.016 1.992 2.016 1,079,591 2.0026 1.20%
2005-05-04 0 2.075 2.075 2.125 2.075 2.125 1,568,000 3,304,950 2.1077 1.968 1.968 2.016 1.968 2.016 1,652,963 1.9994 -1.19%
2005-05-03 0 2.100 2.075 2.125 2.100 2.150 2,137,000 4,531,136 2.1203 1.992 1.968 2.016 1.992 2.039 2,252,795 2.0113 0.00%
2005-04-29 0 2.100 2.100 2.125 2.075 2.125 3,391,500 7,127,000 2.1014 1.992 1.992 2.016 1.968 2.016 3,575,270 1.9934 -2.33%
2005-04-28 0 2.150 2.125 2.150 2.125 2.250 4,097,690 9,005,015 2.1976 2.039 2.016 2.039 2.016 2.134 4,319,726 2.0846 -5.49%
2005-04-27 0 2.275 2.250 2.275 2.200 2.325 5,892,500 13,401,813 2.2744 2.158 2.134 2.158 2.087 2.205 6,211,789 2.1575 3.41%
2005-04-26 0 2.200 2.175 2.200 2.075 2.200 4,298,628 9,257,441 2.1536 2.087 2.063 2.087 1.968 2.087 4,531,552 2.0429 6.02%
2005-04-25 0 2.075 2.050 2.075 2.050 2.100 1,878,500 3,874,130 2.0624 1.968 1.945 1.968 1.945 1.992 1,980,288 1.9563 1.22%
2005-04-22 0 2.050 2.050 2.075 2.050 2.100 1,492,500 3,099,750 2.0769 1.945 1.945 1.968 1.945 1.992 1,573,372 1.9701 -1.20%
2005-04-21 0 2.075 2.075 2.100 2.025 2.075 2,153,500 4,419,215 2.0521 1.968 1.968 1.992 1.921 1.968 2,270,189 1.9466 0.00%
2005-04-20 0 2.075 2.050 2.075 2.075 2.100 1,770,000 3,704,000 2.0927 1.968 1.945 1.968 1.968 1.992 1,865,908 1.9851 -1.19%
2005-04-19 0 2.100 2.075 2.100 2.075 2.125 2,410,315 5,062,467 2.1003 1.992 1.968 1.992 1.968 2.016 2,540,919 1.9924 2.44%
2005-04-18 0 2.050 2.050 2.075 2.025 2.125 1,970,500 4,084,225 2.0727 1.945 1.945 1.968 1.921 2.016 2,077,273 1.9661 -3.53%
2005-04-15 0 2.125 2.125 2.150 2.125 2.150 1,752,671 3,755,909 2.1430 2.016 2.016 2.039 2.016 2.039 1,847,641 2.0328 0.00%
2005-04-14 0 2.125 2.125 2.150 2.125 2.150 2,431,500 5,207,288 2.1416 2.016 2.016 2.039 2.016 2.039 2,563,252 2.0315 -1.16%
2005-04-13 0 2.150 2.125 2.150 2.150 2.150 802,000 1,723,100 2.1485 2.039 2.016 2.039 2.039 2.039 845,457 2.0381 0.00%
2005-04-12 0 2.150 2.150 2.175 2.150 2.150 963,000 2,069,150 2.1487 2.039 2.039 2.063 2.039 2.039 1,015,181 2.0382 0.00%
2005-04-11 0 2.150 2.150 2.175 2.125 2.175 1,217,500 2,614,875 2.1477 2.039 2.039 2.063 2.016 2.063 1,283,471 2.0373 0.00%
2005-04-08 0 2.150 2.125 2.150 2.150 2.175 1,189,506 2,570,562 2.1610 2.039 2.016 2.039 2.039 2.063 1,253,960 2.0500 0.00%
2005-04-07 0 2.150 2.125 2.175 2.150 2.175 1,110,000 2,405,750 2.1673 2.039 2.016 2.063 2.039 2.063 1,170,146 2.0559 -1.15%
2005-04-06 0 2.175 2.150 2.175 2.150 2.200 1,594,017 3,462,286 2.1721 2.063 2.039 2.063 2.039 2.087 1,680,390 2.0604 1.16%
2005-04-04 0 2.150 2.125 2.150 2.050 2.200 3,006,500 6,406,825 2.1310 2.039 2.016 2.039 1.945 2.087 3,169,409 2.0215 2.38%
2005-04-01 0 2.100 2.075 2.100 2.050 2.100 2,018,000 4,185,250 2.0740 1.992 1.968 1.992 1.945 1.992 2,127,347 1.9674 1.20%
2005-03-31 0 2.075 2.050 2.100 2.075 2.100 2,105,000 4,369,950 2.0760 1.968 1.945 1.992 1.968 1.992 2,219,061 1.9693 1.22%
2005-03-30 0 2.050 2.025 2.075 2.025 2.100 4,459,061 9,167,227 2.0559 1.945 1.921 1.968 1.921 1.992 4,700,678 1.9502 -2.38%
2005-03-29 0 2.100 2.100 2.125 2.075 2.125 1,177,500 2,472,500 2.0998 1.992 1.992 2.016 1.968 2.016 1,241,304 1.9919 0.00%
2005-03-24 0 2.100 2.075 2.100 2.075 2.125 4,322,534 9,065,068 2.0972 1.992 1.968 1.992 1.968 2.016 4,556,753 1.9894 -1.18%
2005-03-23 0 2.125 2.100 2.150 2.050 2.150 8,998,775 18,879,569 2.0980 2.016 1.992 2.039 1.945 2.039 9,486,379 1.9902 -1.16%
2005-03-22 0 2.150 2.150 2.175 2.150 2.200 2,953,941 6,392,876 2.1642 2.039 2.039 2.063 2.039 2.087 3,114,002 2.0529 -3.37%
2005-03-21 0 2.225 2.225 2.250 2.200 2.250 3,797,000 8,448,800 2.2251 2.111 2.111 2.134 2.087 2.134 4,002,743 2.1108 1.14%
2005-03-18 0 2.200 2.200 2.250 2.175 2.250 2,583,658 5,730,086 2.2178 2.087 2.087 2.134 2.063 2.134 2,723,655 2.1038 0.00%
2005-03-17 0 2.200 2.200 2.225 2.075 2.200 3,545,000 7,689,938 2.1692 2.087 2.087 2.111 1.968 2.087 3,737,088 2.0577 4.76%
2005-03-16 0 2.100 2.100 2.125 2.050 2.200 5,414,898 11,414,196 2.1079 1.992 1.992 2.016 1.945 2.087 5,708,307 1.9996 -4.55%
2005-03-15 0 2.200 2.200 2.225 2.175 2.350 5,167,595 11,665,399 2.2574 2.087 2.087 2.111 2.063 2.229 5,447,604 2.1414 -3.30%
2005-03-14 0 2.275 2.275 2.300 2.275 2.350 5,336,216 12,321,825 2.3091 2.158 2.158 2.182 2.158 2.229 5,625,362 2.1904 -2.15%
2005-03-11 0 2.325 2.300 2.325 2.175 2.375 8,757,550 20,122,761 2.2978 2.205 2.182 2.205 2.063 2.253 9,232,083 2.1797 4.49%
2005-03-10 0 2.225 2.200 2.225 2.025 2.225 18,412,445 39,223,677 2.1303 2.111 2.087 2.111 1.921 2.111 19,410,134 2.0208 8.54%
2005-03-09 0 2.050 2.050 2.075 2.000 2.075 3,949,706 8,044,298 2.0367 1.945 1.945 1.968 1.897 1.968 4,163,723 1.9320 -1.20%
2005-03-08 0 2.075 2.050 2.100 1.950 2.100 55,739,321 108,554,886 1.9475 1.968 1.945 1.992 1.850 1.992 58,759,589 1.8474 1.22%
2005-03-07 0 2.050 2.025 2.050 2.025 2.075 2,381,216 4,862,541 2.0420 1.945 1.921 1.945 1.921 1.968 2,510,244 1.9371 -1.20%
2005-03-04 0 2.075 2.025 2.050 2.025 2.100 3,612,245 7,434,523 2.0581 1.968 1.921 1.945 1.921 1.992 3,807,977 1.9524 2.47%
2005-03-03 0 2.025 2.025 2.050 1.970 2.050 3,784,466 7,631,452 2.0165 1.921 1.921 1.945 1.869 1.945 3,989,530 1.9129 3.32%
2005-03-02 0 1.960 1.960 1.970 1.960 1.990 1,928,640 3,817,139 1.9792 1.859 1.859 1.869 1.859 1.888 2,033,145 1.8775 -2.00%
2005-03-01 0 2.000 1.990 2.000 1.940 2.000 2,976,200 5,851,429 1.9661 1.897 1.888 1.897 1.840 1.897 3,137,467 1.8650 1.52%
2005-02-28 0 1.970 1.950 1.970 1.960 2.000 1,867,000 3,704,380 1.9841 1.869 1.850 1.869 1.859 1.897 1,968,165 1.8821 -0.51%
2005-02-25 0 1.980 1.980 1.990 1.970 1.990 3,862,697 7,646,354 1.9795 1.878 1.878 1.888 1.869 1.888 4,072,000 1.8778 0.00%
2005-02-24 0 1.980 1.970 1.980 1.890 2.025 12,331,119 24,285,556 1.9695 1.878 1.869 1.878 1.793 1.921 12,999,288 1.8682 4.21%
2005-02-23 0 1.900 1.890 1.900 1.820 1.920 4,784,000 8,950,070 1.8708 1.802 1.793 1.802 1.726 1.821 5,043,224 1.7747 3.26%
2005-02-22 0 1.840 1.840 1.850 1.830 1.840 3,583,953 6,591,376 1.8391 1.745 1.745 1.755 1.736 1.745 3,778,152 1.7446 0.55%
2005-02-21 0 1.830 1.820 1.830 1.770 1.830 5,963,237 10,770,122 1.8061 1.736 1.726 1.736 1.679 1.736 6,286,359 1.7133 3.39%
2005-02-18 0 1.770 1.770 1.780 1.740 1.800 2,558,205 4,514,556 1.7647 1.679 1.679 1.689 1.651 1.707 2,696,823 1.6740 1.14%
2005-02-17 0 1.750 1.740 1.750 1.730 1.750 1,540,000 2,679,300 1.7398 1.660 1.651 1.660 1.641 1.660 1,623,446 1.6504 -0.57%
2005-02-16 0 1.760 1.750 1.760 1.760 1.770 4,325,260 7,649,450 1.7686 1.670 1.660 1.670 1.670 1.679 4,559,627 1.6776 -0.56%
2005-02-15 0 1.770 1.770 1.780 1.760 1.770 2,231,562 3,948,615 1.7694 1.679 1.679 1.689 1.670 1.679 2,352,481 1.6785 -0.56%
2005-02-14 0 1.780 1.770 1.790 1.750 1.780 3,653,369 6,454,512 1.7667 1.689 1.679 1.698 1.660 1.689 3,851,329 1.6759 1.71%
2005-02-08 0 1.750 1.740 1.750 1.720 1.770 3,142,570 5,491,469 1.7474 1.660 1.651 1.660 1.632 1.679 3,312,852 1.6576 0.57%
2005-02-07 0 1.740 1.740 1.750 1.670 1.750 9,066,874 15,579,171 1.7183 1.651 1.651 1.660 1.584 1.660 9,558,168 1.6299 4.82%
2005-02-04 0 1.660 1.650 1.660 1.650 1.670 3,365,252 5,566,603 1.6541 1.575 1.565 1.575 1.565 1.584 3,547,600 1.5691 0.00%
2005-02-03 0 1.660 1.650 1.660 1.650 1.670 1,834,000 3,041,590 1.6584 1.575 1.565 1.575 1.565 1.584 1,933,376 1.5732 1.22%
2005-02-02 0 1.640 1.640 1.650 1.620 1.660 2,049,940 3,367,891 1.6429 1.556 1.556 1.565 1.537 1.575 2,161,017 1.5585 -0.61%
2005-02-01 0 1.650 1.630 1.650 1.640 1.670 6,595,000 10,918,600 1.6556 1.565 1.546 1.565 1.556 1.584 6,952,354 1.5705 0.00%
2005-01-31 0 1.650 1.650 1.670 1.620 1.670 7,993,854 13,163,005 1.6466 1.565 1.565 1.584 1.537 1.584 8,427,006 1.5620 2.48%
2005-01-28 0 1.610 1.600 1.620 1.600 1.610 2,041,823 3,269,081 1.6011 1.527 1.518 1.537 1.518 1.527 2,152,460 1.5188 0.62%
2005-01-27 0 1.600 1.600 1.610 1.590 1.610 2,413,310 3,852,031 1.5962 1.518 1.518 1.527 1.508 1.527 2,544,077 1.5141 1.27%
2005-01-26 0 1.580 1.580 1.590 1.580 1.600 1,618,500 2,577,695 1.5926 1.499 1.499 1.508 1.499 1.518 1,706,199 1.5108 -0.63%
2005-01-25 0 1.590 1.580 1.600 1.580 1.610 2,837,500 4,477,275 1.5779 1.508 1.499 1.518 1.499 1.527 2,991,252 1.4968 1.92%
2005-01-24 0 1.560 1.560 1.570 1.560 1.590 1,577,000 2,482,840 1.5744 1.480 1.480 1.489 1.480 1.508 1,662,451 1.4935 -2.50%
2005-01-21 0 1.600 1.590 1.600 1.580 1.600 2,300,000 3,671,400 1.5963 1.518 1.508 1.518 1.499 1.518 2,424,627 1.5142 0.00%
2005-01-20 0 1.600 1.590 1.600 1.550 1.600 2,470,500 3,911,165 1.5831 1.518 1.508 1.518 1.470 1.518 2,604,366 1.5018 3.23%
2005-01-19 0 1.550 1.550 1.570 1.550 1.580 1,966,000 3,068,360 1.5607 1.470 1.470 1.489 1.470 1.499 2,072,529 1.4805 -1.90%
2005-01-18 0 1.580 1.560 1.580 1.570 1.610 1,555,000 2,473,150 1.5905 1.499 1.480 1.499 1.489 1.527 1,639,259 1.5087 -1.86%
2005-01-17 0 1.610 1.600 1.620 1.560 1.630 5,905,000 9,441,600 1.5989 1.527 1.518 1.537 1.480 1.546 6,224,966 1.5167 2.55%
2005-01-14 0 1.570 1.560 1.580 1.540 1.570 3,178,000 4,965,960 1.5626 1.489 1.480 1.499 1.461 1.489 3,350,202 1.4823 0.00%
2005-01-13 0 1.570 1.570 1.580 1.550 1.580 1,490,000 2,340,200 1.5706 1.489 1.489 1.499 1.470 1.499 1,570,737 1.4899 2.61%
2005-01-12 0 1.530 1.530 1.540 1.530 1.580 2,643,544 4,126,027 1.5608 1.451 1.451 1.461 1.451 1.499 2,786,786 1.4806 -3.77%
2005-01-11 0 1.590 1.580 1.590 1.580 1.610 2,782,000 4,454,780 1.6013 1.508 1.499 1.508 1.499 1.527 2,932,744 1.5190 0.00%
2005-01-10 0 1.590 1.590 1.600 1.590 1.610 1,596,630 2,558,577 1.6025 1.508 1.508 1.518 1.508 1.527 1,683,144 1.5201 -1.85%
2005-01-07 0 1.620 1.610 1.620 1.590 1.640 4,251,780 6,861,480 1.6138 1.537 1.527 1.537 1.508 1.556 4,482,165 1.5308 -1.22%
2005-01-06 0 1.640 1.630 1.640 1.630 1.640 2,312,136 3,777,296 1.6337 1.556 1.546 1.556 1.546 1.556 2,437,420 1.5497 0.61%
2005-01-05 0 1.630 1.630 1.640 1.600 1.640 12,990,000 21,088,750 1.6235 1.546 1.546 1.556 1.518 1.556 13,693,871 1.5400 -0.61%
2005-01-04 0 1.640 1.630 1.640 1.630 1.640 3,810,421 6,231,369 1.6353 1.556 1.546 1.556 1.546 1.556 4,016,891 1.5513 0.61%
2005-01-03 0 1.630 1.630 1.640 1.610 1.630 2,438,738 3,957,014 1.6226 1.546 1.546 1.556 1.527 1.546 2,570,882 1.5392 0.62%
2004-12-31 0 1.620 1.600 1.630 1.600 1.630 938,007 1,512,461 1.6124 1.537 1.518 1.546 1.518 1.546 988,833 1.5295 1.25%
2004-12-30 0 1.600 1.600 1.610 1.600 1.620 448,534 720,828 1.6071 1.518 1.518 1.527 1.518 1.537 472,838 1.5245 0.00%
2004-12-29 0 1.600 1.600 1.610 1.600 1.610 481,253 770,242 1.6005 1.518 1.518 1.527 1.518 1.527 507,330 1.5182 0.00%
2004-12-28 0 1.600 1.600 1.610 1.590 1.610 765,116 1,226,630 1.6032 1.518 1.518 1.527 1.508 1.527 806,574 1.5208 0.00%
2004-12-24 0 1.600 1.600 1.610 1.580 1.610 2,993,568 4,780,886 1.5971 1.518 1.518 1.527 1.499 1.527 3,155,776 1.5150 1.27%
2004-12-23 0 1.580 1.580 1.590 1.580 1.600 1,546,500 2,449,610 1.5840 1.499 1.499 1.508 1.499 1.518 1,630,298 1.5026 0.00%
2004-12-22 0 1.580 1.580 1.590 1.530 1.600 10,303,000 16,076,280 1.5603 1.499 1.499 1.508 1.451 1.518 10,861,274 1.4801 3.95%
2004-12-21 0 1.520 1.520 1.530 1.520 1.540 3,736,000 5,727,405 1.5330 1.442 1.442 1.451 1.442 1.461 3,938,437 1.4542 0.66%
2004-12-20 0 1.510 1.510 1.520 1.500 1.520 1,927,000 2,917,890 1.5142 1.432 1.432 1.442 1.423 1.442 2,031,416 1.4364 -0.66%
2004-12-17 0 1.520 1.520 1.530 1.520 1.530 2,476,980 3,788,830 1.5296 1.442 1.442 1.451 1.442 1.451 2,611,197 1.4510 -0.65%
2004-12-16 0 1.530 1.520 1.540 1.500 1.570 4,070,000 6,246,900 1.5349 1.451 1.442 1.461 1.423 1.489 4,290,535 1.4560 0.13%
2004-12-15 0 1.550 1.530 1.550 1.520 1.550 2,211,628 3,379,796 1.5282 1.449 1.431 1.449 1.421 1.449 2,365,035 1.4291 1.31%
2004-12-14 0 1.530 1.510 1.530 1.500 1.530 2,537,625 3,839,222 1.5129 1.431 1.412 1.431 1.403 1.431 2,713,644 1.4148 0.66%
2004-12-13 0 1.520 1.510 1.530 1.520 1.560 2,918,871 4,483,833 1.5362 1.421 1.412 1.431 1.421 1.459 3,121,335 1.4365 -1.30%
2004-12-10 0 1.540 1.540 1.550 1.530 1.540 2,210,000 3,402,500 1.5396 1.440 1.440 1.449 1.431 1.440 2,363,294 1.4397 -0.65%
2004-12-09 0 1.550 1.530 1.550 1.520 1.550 2,676,234 4,097,226 1.5310 1.449 1.431 1.449 1.421 1.449 2,861,867 1.4317 1.31%
2004-12-08 0 1.530 1.530 1.540 1.520 1.540 2,540,133 3,876,067 1.5259 1.431 1.431 1.440 1.421 1.440 2,716,326 1.4270 -0.65%
2004-12-07 0 1.540 1.520 1.540 1.520 1.550 3,921,200 6,003,126 1.5309 1.440 1.421 1.440 1.421 1.449 4,193,189 1.4316 1.32%
2004-12-06 0 1.520 1.520 1.540 1.510 1.610 14,930,922 22,811,973 1.5278 1.421 1.421 1.440 1.412 1.506 15,966,585 1.4287 -3.80%
2004-12-03 0 1.580 1.580 1.590 1.490 1.590 11,208,052 17,117,112 1.5272 1.478 1.478 1.487 1.393 1.487 11,985,483 1.4282 4.64%
2004-12-02 0 1.510 1.500 1.510 1.480 1.520 8,850,000 13,269,700 1.4994 1.412 1.403 1.412 1.384 1.421 9,463,868 1.4021 2.72%
2004-12-01 0 1.470 1.460 1.470 1.460 1.470 3,272,500 4,803,550 1.4679 1.375 1.365 1.375 1.365 1.375 3,499,493 1.3726 0.00%
2004-11-30 0 1.470 1.460 1.480 1.460 1.480 3,513,219 5,143,007 1.4639 1.375 1.365 1.384 1.365 1.384 3,756,909 1.3689 -0.68%
2004-11-29 0 1.480 1.480 1.490 1.480 1.500 1,257,793 1,871,022 1.4875 1.384 1.384 1.393 1.384 1.403 1,345,038 1.3911 0.00%
2004-11-26 0 1.480 1.470 1.490 1.450 1.490 4,270,441 6,291,892 1.4734 1.384 1.375 1.393 1.356 1.393 4,566,654 1.3778 -0.67%
2004-11-25 0 1.490 1.480 1.500 1.480 1.520 3,528,500 5,310,405 1.5050 1.393 1.384 1.403 1.384 1.421 3,773,250 1.4074 -0.67%
2004-11-24 0 1.500 1.480 1.520 1.480 1.540 11,263,000 17,105,240 1.5187 1.403 1.384 1.421 1.384 1.440 12,044,243 1.4202 -1.96%
2004-11-23 0 1.530 1.520 1.540 1.520 1.540 7,686,108 11,739,207 1.5273 1.431 1.421 1.440 1.421 1.440 8,219,245 1.4283 0.66%
2004-11-22 0 1.520 1.510 1.530 1.500 1.530 2,713,174 4,116,979 1.5174 1.421 1.412 1.431 1.403 1.431 2,901,370 1.4190 1.33%
2004-11-19 0 1.500 1.500 1.510 1.490 1.500 2,003,331 2,997,105 1.4961 1.403 1.403 1.412 1.393 1.403 2,142,289 1.3990 0.00%
2004-11-18 0 1.500 1.460 1.500 1.460 1.500 5,671,178 8,413,853 1.4836 1.403 1.365 1.403 1.365 1.403 6,064,552 1.3874 2.04%
2004-11-17 0 1.470 1.450 1.470 1.450 1.470 3,635,000 5,285,900 1.4542 1.375 1.356 1.375 1.356 1.375 3,887,137 1.3598 1.38%
2004-11-16 0 1.450 1.450 1.460 1.450 1.480 2,346,517 3,433,954 1.4634 1.356 1.356 1.365 1.356 1.384 2,509,280 1.3685 -1.36%
2004-11-15 0 1.470 1.470 1.480 1.430 1.480 3,592,225 5,260,925 1.4645 1.375 1.375 1.384 1.337 1.384 3,841,395 1.3695 2.80%
2004-11-12 0 1.430 1.420 1.450 1.430 1.490 4,424,111 6,459,974 1.4602 1.337 1.328 1.356 1.337 1.393 4,730,984 1.3655 -2.72%
2004-11-11 0 1.470 1.470 1.480 1.470 1.500 3,041,000 4,516,920 1.4853 1.375 1.375 1.384 1.375 1.403 3,251,935 1.3890 0.00%
2004-11-10 0 1.470 1.470 1.490 1.450 1.510 4,486,435 6,667,509 1.4861 1.375 1.375 1.393 1.356 1.412 4,797,631 1.3898 0.68%
2004-11-09 0 1.460 1.440 1.470 1.410 1.460 3,222,000 4,608,960 1.4305 1.365 1.347 1.375 1.319 1.365 3,445,490 1.3377 1.39%
2004-11-08 0 1.440 1.440 1.460 1.440 1.470 2,378,279 3,472,508 1.4601 1.347 1.347 1.365 1.347 1.375 2,543,245 1.3654 -1.37%
2004-11-05 0 1.460 1.450 1.460 1.460 1.480 1,650,000 2,425,500 1.4700 1.365 1.356 1.365 1.365 1.384 1,764,450 1.3746 -0.68%
2004-11-04 0 1.470 1.460 1.490 1.470 1.520 3,658,162 5,458,106 1.4920 1.375 1.365 1.393 1.375 1.421 3,911,905 1.3953 -2.65%
2004-11-03 0 1.510 1.500 1.510 1.500 1.530 2,372,856 3,585,464 1.5110 1.412 1.403 1.412 1.403 1.431 2,537,446 1.4130 -1.31%
2004-11-02 0 1.530 1.520 1.530 1.500 1.530 2,280,000 3,452,375 1.5142 1.431 1.421 1.431 1.403 1.431 2,438,149 1.4160 2.00%
2004-11-01 0 1.500 1.490 1.510 1.490 1.500 1,547,500 2,317,075 1.4973 1.403 1.393 1.412 1.393 1.403 1,654,840 1.4002 0.67%
2004-10-29 0 1.490 1.480 1.500 1.450 1.490 2,300,300 3,402,958 1.4794 1.393 1.384 1.403 1.356 1.393 2,459,857 1.3834 0.68%
2004-10-28 0 1.480 1.470 1.480 1.460 1.510 3,010,000 4,446,600 1.4773 1.384 1.375 1.384 1.365 1.412 3,218,785 1.3815 2.07%
2004-10-27 0 1.450 1.450 1.460 1.450 1.480 2,217,794 3,246,668 1.4639 1.356 1.356 1.365 1.356 1.384 2,371,628 1.3690 0.69%
2004-10-26 0 1.440 1.440 1.450 1.440 1.450 1,371,500 1,980,400 1.4440 1.347 1.347 1.356 1.347 1.356 1,466,632 1.3503 -0.69%
2004-10-25 0 1.450 1.440 1.450 1.440 1.480 2,285,047 3,325,084 1.4551 1.356 1.347 1.356 1.347 1.384 2,443,546 1.3608 -2.03%
2004-10-21 0 1.480 1.470 1.480 1.480 1.520 2,255,910 3,370,175 1.4939 1.384 1.375 1.384 1.384 1.421 2,412,388 1.3970 -1.33%
2004-10-20 0 1.500 1.490 1.500 1.490 1.530 1,547,000 2,328,500 1.5052 1.403 1.393 1.403 1.393 1.431 1,654,306 1.4075 -1.32%
2004-10-19 0 1.520 1.510 1.520 1.520 1.540 2,063,700 3,164,263 1.5333 1.421 1.412 1.421 1.421 1.440 2,206,846 1.4338 0.00%
2004-10-18 0 1.520 1.510 1.520 1.520 1.540 1,016,247 1,553,567 1.5287 1.421 1.412 1.421 1.421 1.440 1,086,738 1.4296 0.66%
2004-10-15 0 1.510 1.500 1.520 1.500 1.510 2,014,118 3,036,513 1.5076 1.412 1.403 1.421 1.403 1.412 2,153,825 1.4098 0.67%
2004-10-14 0 1.500 1.490 1.500 1.500 1.520 1,542,400 2,325,856 1.5079 1.403 1.393 1.403 1.403 1.421 1,649,387 1.4101 -1.32%
2004-10-13 0 1.520 1.510 1.520 1.500 1.540 2,053,593 3,123,093 1.5208 1.421 1.412 1.421 1.403 1.440 2,196,038 1.4221 -0.65%
2004-10-12 0 1.530 1.530 1.540 1.530 1.550 2,885,718 4,441,725 1.5392 1.431 1.431 1.440 1.431 1.449 3,085,882 1.4394 -0.65%
2004-10-11 0 1.540 1.530 1.540 1.490 1.580 2,557,017 3,907,326 1.5281 1.440 1.431 1.440 1.393 1.478 2,734,381 1.4290 3.36%
2004-10-08 0 1.490 1.480 1.500 1.490 1.510 1,085,500 1,624,730 1.4968 1.393 1.384 1.403 1.393 1.412 1,160,794 1.3997 -1.32%
2004-10-07 0 1.510 1.510 1.520 1.500 1.520 1,591,245 2,414,230 1.5172 1.412 1.412 1.421 1.403 1.421 1,701,620 1.4188 0.67%
2004-10-06 0 1.500 1.510 1.520 1.500 1.520 1,846,319 2,796,858 1.5148 1.403 1.412 1.421 1.403 1.421 1,974,386 1.4166 -0.66%
2004-10-05 0 1.510 1.510 1.520 1.510 1.520 1,780,666 2,701,174 1.5169 1.412 1.412 1.421 1.412 1.421 1,904,180 1.4186 0.00%
2004-10-04 0 1.510 1.500 1.510 1.450 1.510 2,665,911 3,977,741 1.4921 1.412 1.403 1.412 1.356 1.412 2,850,828 1.3953 3.42%
2004-09-30 0 1.460 1.450 1.480 1.430 1.470 1,287,000 1,861,720 1.4466 1.365 1.356 1.384 1.337 1.375 1,376,271 1.3527 2.10%
2004-09-28 0 1.430 1.420 1.440 1.420 1.440 2,134,375 3,061,175 1.4342 1.337 1.328 1.347 1.328 1.347 2,282,423 1.3412 0.00%
2004-09-27 0 1.430 1.420 1.430 1.410 1.430 1,875,000 2,668,800 1.4234 1.337 1.328 1.337 1.319 1.337 2,005,057 1.3310 -0.69%
2004-09-24 0 1.440 1.420 1.440 1.420 1.440 2,518,500 3,594,630 1.4273 1.347 1.328 1.347 1.328 1.347 2,693,192 1.3347 0.70%
2004-09-23 0 1.430 1.420 1.430 1.420 1.430 2,005,250 2,866,355 1.4294 1.337 1.328 1.337 1.328 1.337 2,144,341 1.3367 -0.69%
2004-09-22 0 1.440 1.430 1.440 1.420 1.450 1,650,000 2,378,300 1.4414 1.347 1.337 1.347 1.328 1.356 1,764,450 1.3479 -0.69%
2004-09-21 0 1.450 1.440 1.460 1.440 1.450 5,287,500 7,658,990 1.4485 1.356 1.347 1.365 1.347 1.356 5,654,260 1.3546 0.69%
2004-09-20 0 1.440 1.440 1.450 1.430 1.460 2,845,000 4,113,400 1.4458 1.347 1.347 1.356 1.337 1.365 3,042,340 1.3521 0.00%
2004-09-17 0 1.440 1.430 1.440 1.430 1.450 3,430,322 4,921,148 1.4346 1.347 1.337 1.347 1.337 1.356 3,668,262 1.3415 0.00%
2004-09-16 0 1.440 1.430 1.440 1.410 1.450 6,290,631 9,076,083 1.4428 1.347 1.337 1.347 1.319 1.356 6,726,972 1.3492 2.13%
2004-09-15 0 1.410 1.410 1.440 1.400 1.430 860,000 1,218,800 1.4172 1.319 1.319 1.347 1.309 1.337 919,653 1.3253 -1.40%
2004-09-14 0 1.430 1.420 1.450 1.430 1.440 936,375 1,344,361 1.4357 1.337 1.328 1.356 1.337 1.347 1,001,325 1.3426 -0.69%
2004-09-13 0 1.440 1.430 1.450 1.410 1.440 1,602,000 2,288,200 1.4283 1.347 1.337 1.356 1.319 1.347 1,713,121 1.3357 2.13%
2004-09-10 0 1.410 1.400 1.410 1.390 1.410 1,032,500 1,443,875 1.3984 1.319 1.309 1.319 1.300 1.319 1,104,118 1.3077 1.44%
2004-09-09 0 1.390 1.390 1.400 1.390 1.400 965,000 1,350,200 1.3992 1.300 1.300 1.309 1.300 1.309 1,031,936 1.3084 -0.71%
2004-09-08 0 1.400 1.400 1.410 1.390 1.410 1,845,000 2,584,250 1.4007 1.309 1.309 1.319 1.300 1.319 1,972,976 1.3098 0.00%
2004-09-07 0 1.400 1.400 1.420 1.380 1.420 2,031,823 2,849,264 1.4023 1.309 1.309 1.328 1.290 1.328 2,172,758 1.3114 1.45%
2004-09-06 0 1.380 1.380 1.390 1.380 1.400 830,000 1,152,100 1.3881 1.290 1.290 1.300 1.290 1.309 887,572 1.2980 0.73%
2004-09-03 0 1.370 1.360 1.380 1.350 1.370 385,523 527,190 1.3675 1.281 1.272 1.290 1.262 1.281 412,264 1.2788 1.48%
2004-09-02 0 1.350 1.350 1.390 1.350 1.390 1,410,000 1,925,200 1.3654 1.262 1.262 1.300 1.262 1.300 1,507,803 1.2768 0.75%
2004-09-01 0 1.340 1.340 1.350 1.320 1.340 643,800 856,524 1.3304 1.253 1.253 1.262 1.234 1.253 688,456 1.2441 3.08%
2004-08-31 0 1.300 1.300 1.320 1.300 1.320 1,732,551 2,276,637 1.3140 1.216 1.216 1.234 1.216 1.234 1,852,727 1.2288 -1.52%
2004-08-30 0 1.320 1.310 1.320 1.310 1.330 1,550,000 2,041,400 1.3170 1.234 1.225 1.234 1.225 1.244 1,657,514 1.2316 -1.49%
2004-08-27 0 1.340 1.340 1.370 1.340 1.380 1,568,500 2,137,590 1.3628 1.253 1.253 1.281 1.253 1.290 1,677,297 1.2744 -3.60%
2004-08-26 0 1.390 1.380 1.400 1.380 1.430 949,500 1,326,520 1.3971 1.300 1.290 1.309 1.290 1.337 1,015,361 1.3065 0.00%
2004-08-25 0 1.390 1.380 1.400 1.340 1.390 931,542 1,273,320 1.3669 1.300 1.290 1.309 1.253 1.300 996,157 1.2782 5.30%
2004-08-24 0 1.320 1.310 1.330 1.240 1.320 1,230,471 1,577,589 1.2821 1.234 1.225 1.244 1.160 1.234 1,315,821 1.1989 4.76%
2004-08-23 0 1.260 1.250 1.270 1.200 1.340 5,887,700 7,447,359 1.2649 1.178 1.169 1.188 1.122 1.253 6,296,092 1.1829 -5.97%
2004-08-20 0 1.340 1.300 1.350 1.340 1.350 295,000 395,750 1.3415 1.253 1.216 1.262 1.253 1.262 315,462 1.2545 -2.19%
2004-08-19 0 1.370 1.360 1.370 1.360 1.370 525,343 717,649 1.3661 1.281 1.272 1.281 1.272 1.281 561,783 1.2774 0.74%
2004-08-18 0 1.360 1.350 1.360 1.350 1.370 205,000 278,600 1.3590 1.272 1.262 1.272 1.262 1.281 219,220 1.2709 0.74%
2004-08-17 0 1.350 1.340 1.350 1.330 1.360 452,000 610,040 1.3496 1.262 1.253 1.262 1.244 1.272 483,352 1.2621 1.50%
2004-08-16 0 1.330 1.320 1.340 1.320 1.340 273,720 364,487 1.3316 1.244 1.234 1.253 1.234 1.253 292,706 1.2452 0.76%
2004-08-13 0 1.340 1.330 1.340 1.330 1.360 740,000 991,800 1.3403 1.234 1.225 1.234 1.225 1.253 803,319 1.2346 -1.47%
2004-08-12 0 1.360 1.370 1.400 1.340 1.350 80,000 107,400 1.3425 1.253 1.262 1.290 1.234 1.244 86,845 1.2367 0.74%
2004-08-11 0 1.350 1.340 1.350 1.340 1.410 595,204 812,725 1.3655 1.244 1.234 1.244 1.234 1.299 646,133 1.2578 -3.57%
2004-08-10 0 1.400 1.380 1.410 1.400 1.410 394,000 551,435 1.3996 1.290 1.271 1.299 1.290 1.299 427,713 1.2893 -0.71%
2004-08-09 0 1.410 1.400 1.410 1.410 1.460 951,500 1,355,000 1.4241 1.299 1.290 1.299 1.299 1.345 1,032,916 1.3118 -2.76%
2004-08-06 0 1.450 1.440 1.460 1.450 1.470 525,000 762,350 1.4521 1.336 1.326 1.345 1.336 1.354 569,922 1.3376 -2.03%
2004-08-05 0 1.480 1.470 1.490 1.470 1.500 613,912 904,969 1.4741 1.363 1.354 1.373 1.354 1.382 666,442 1.3579 0.00%
2004-08-04 0 1.480 1.480 1.490 1.480 1.490 973,287 1,441,202 1.4808 1.363 1.363 1.373 1.363 1.373 1,056,567 1.3640 -1.99%
2004-08-03 0 1.510 1.470 1.510 1.510 1.510 20,000 30,200 1.5100 1.391 1.354 1.391 1.391 1.391 21,711 1.3910 0.67%
2004-08-02 0 1.500 1.480 1.520 1.500 1.500 61,500 92,160 1.4985 1.382 1.363 1.400 1.382 1.382 66,762 1.3804 -1.96%
2004-07-30 0 1.530 1.480 1.530 1.480 1.530 285,581 429,843 1.5052 1.409 1.363 1.409 1.363 1.409 310,017 1.3865 2.00%
2004-07-29 0 1.500 1.490 1.500 1.490 1.500 340,000 508,300 1.4950 1.382 1.373 1.382 1.373 1.382 369,092 1.3772 0.00%
2004-07-28 0 1.500 1.480 1.500 1.500 1.520 205,000 308,250 1.5037 1.382 1.363 1.382 1.382 1.400 222,541 1.3851 -1.96%
2004-07-27 0 1.530 1.510 1.540 1.520 1.540 1,970,000 3,015,400 1.5307 1.409 1.391 1.419 1.400 1.419 2,138,565 1.4100 0.00%
2004-07-26 0 1.530 1.490 1.540 1.520 1.540 480,000 734,300 1.5298 1.409 1.373 1.419 1.400 1.419 521,072 1.4092 0.00%
2004-07-23 0 1.530 1.520 1.530 1.520 1.530 5,799,898 8,722,380 1.5039 1.409 1.400 1.409 1.400 1.409 6,296,173 1.3853 0.00%
2004-07-22 0 1.530 1.510 1.540 1.510 1.530 580,500 884,275 1.5233 1.409 1.391 1.419 1.391 1.409 630,171 1.4032 1.32%
2004-07-21 0 1.510 1.490 1.510 1.470 1.510 960,000 1,431,650 1.4913 1.391 1.373 1.391 1.354 1.391 1,042,143 1.3738 2.03%
2004-07-20 0 1.480 1.470 1.490 1.450 1.480 779,000 1,145,490 1.4705 1.363 1.354 1.373 1.336 1.363 845,656 1.3546 1.37%
2004-07-19 0 1.460 1.430 1.480 1.450 1.470 483,400 704,740 1.4579 1.345 1.317 1.363 1.336 1.354 524,763 1.3430 0.69%
2004-07-16 0 1.450 1.430 1.450 1.410 1.450 552,520 794,102 1.4372 1.336 1.317 1.336 1.299 1.336 599,797 1.3240 0.00%
2004-07-15 0 1.450 1.440 1.450 1.420 1.490 1,070,500 1,539,500 1.4381 1.336 1.326 1.336 1.308 1.373 1,162,099 1.3248 0.00%
2004-07-14 0 1.450 1.420 1.450 1.430 1.490 850,000 1,237,700 1.4561 1.336 1.308 1.336 1.317 1.373 922,731 1.3413 -3.33%
2004-07-13 0 1.500 1.470 1.500 1.480 1.550 929,079 1,404,183 1.5114 1.382 1.354 1.382 1.363 1.428 1,008,577 1.3922 -2.60%
2004-07-12 0 1.540 1.510 1.540 1.520 1.600 342,400 528,902 1.5447 1.419 1.391 1.419 1.400 1.474 371,698 1.4229 -1.28%
2004-07-09 0 1.560 1.540 1.570 1.460 1.590 6,572,824 10,048,664 1.5288 1.437 1.419 1.446 1.345 1.465 7,135,235 1.4083 -3.11%
2004-07-08 0 1.610 1.590 1.610 1.570 1.630 2,180,500 3,484,450 1.5980 1.483 1.465 1.483 1.446 1.502 2,367,077 1.4720 0.00%
2004-07-07 0 1.610 1.600 1.610 1.580 1.620 752,500 1,207,325 1.6044 1.483 1.474 1.483 1.455 1.492 816,889 1.4780 0.62%
2004-07-06 0 1.600 1.600 1.620 1.560 1.620 2,061,960 3,306,719 1.6037 1.474 1.474 1.492 1.437 1.492 2,238,394 1.4773 -1.84%
2004-07-05 0 1.630 1.630 1.640 1.580 1.650 3,420,953 5,554,448 1.6237 1.502 1.502 1.511 1.455 1.520 3,713,671 1.4957 3.82%
2004-07-02 0 1.570 1.570 1.580 1.490 1.580 3,097,500 4,786,520 1.5453 1.446 1.446 1.455 1.373 1.455 3,362,541 1.4235 5.37%
2004-06-30 0 1.490 1.480 1.490 1.440 1.490 2,872,500 4,218,465 1.4686 1.373 1.363 1.373 1.326 1.373 3,118,289 1.3528 3.47%
2004-06-29 0 1.440 1.430 1.450 1.420 1.440 453,000 650,500 1.4360 1.326 1.317 1.336 1.308 1.326 491,761 1.3228 0.00%
2004-06-28 0 1.440 1.440 1.450 1.410 1.450 760,394 1,092,652 1.4370 1.326 1.326 1.336 1.299 1.336 825,458 1.3237 2.86%
2004-06-25 0 1.400 1.390 1.400 1.360 1.420 745,500 1,045,925 1.4030 1.290 1.280 1.290 1.253 1.308 809,290 1.2924 0.72%
2004-06-24 0 1.390 1.380 1.390 1.340 1.390 2,133,500 2,947,160 1.3814 1.280 1.271 1.280 1.234 1.280 2,316,055 1.2725 3.73%
2004-06-23 0 1.340 1.330 1.340 1.320 1.350 743,340 988,042 1.3292 1.234 1.225 1.234 1.216 1.244 806,945 1.2244 3.08%
2004-06-21 0 1.300 1.300 1.320 1.250 1.330 3,480,000 4,514,500 1.2973 1.198 1.198 1.216 1.151 1.225 3,777,770 1.1950 -2.99%
2004-06-18 0 1.340 1.330 1.380 1.330 1.420 910,000 1,249,000 1.3725 1.234 1.225 1.271 1.225 1.308 987,865 1.2643 -3.60%
2004-06-17 0 1.390 1.380 1.400 1.380 1.420 580,003 811,904 1.3998 1.280 1.271 1.290 1.271 1.308 629,632 1.2895 -4.14%
2004-06-16 0 1.450 1.440 1.450 1.450 1.460 160,000 232,100 1.4506 1.336 1.326 1.336 1.336 1.345 173,691 1.3363 0.00%
2004-06-15 0 1.450 1.440 1.450 1.440 1.490 1,665,000 2,435,480 1.4628 1.336 1.326 1.336 1.326 1.373 1,807,468 1.3475 -2.68%
2004-06-14 0 1.490 1.480 1.490 1.480 1.500 696,500 1,037,910 1.4902 1.373 1.363 1.373 1.363 1.382 756,097 1.3727 0.00%
2004-06-11 0 1.490 1.480 1.500 1.480 1.490 384,000 569,680 1.4835 1.373 1.363 1.382 1.363 1.373 416,857 1.3666 0.68%
2004-06-10 0 1.480 1.480 1.490 1.470 1.490 477,550 706,121 1.4786 1.363 1.363 1.373 1.354 1.373 518,412 1.3621 0.00%
2004-06-09 0 1.480 1.480 1.490 1.470 1.490 324,343 479,154 1.4773 1.363 1.363 1.373 1.354 1.373 352,096 1.3609 -1.33%
2004-06-08 0 1.500 1.500 1.510 1.490 1.500 710,000 1,064,800 1.4997 1.382 1.382 1.391 1.373 1.382 770,752 1.3815 -0.66%
2004-06-07 0 1.510 1.500 1.510 1.480 1.510 535,000 800,900 1.4970 1.391 1.382 1.391 1.363 1.391 580,778 1.3790 2.72%
2004-06-04 0 1.470 1.460 1.480 1.450 1.480 312,046 459,085 1.4712 1.354 1.345 1.363 1.336 1.363 338,747 1.3552 1.38%
2004-06-03 0 1.450 1.450 1.460 1.450 1.480 772,367 1,128,514 1.4611 1.336 1.336 1.345 1.336 1.363 838,455 1.3459 -1.36%
2004-06-02 0 1.470 1.470 1.480 1.430 1.480 402,500 592,850 1.4729 1.354 1.354 1.363 1.317 1.363 436,940 1.3568 0.00%
2004-06-01 0 1.470 1.460 1.480 1.460 1.480 750,000 1,103,600 1.4715 1.354 1.345 1.363 1.345 1.363 814,175 1.3555 -1.34%
2004-05-31 0 1.490 1.480 1.500 1.460 1.490 1,823,828 2,693,236 1.4767 1.373 1.363 1.382 1.345 1.373 1,979,886 1.3603 -0.67%
2004-05-28 0 1.500 1.490 1.510 1.490 1.520 1,097,500 1,649,875 1.5033 1.382 1.373 1.391 1.373 1.400 1,191,409 1.3848 0.00%
2004-05-27 0 1.500 1.490 1.510 1.490 1.530 1,460,000 2,201,700 1.5080 1.382 1.373 1.391 1.373 1.409 1,584,927 1.3891 0.67%
2004-05-25 0 1.490 1.490 1.500 1.440 1.500 3,390,549 5,002,837 1.4755 1.373 1.373 1.382 1.326 1.382 3,680,665 1.3592 4.93%
2004-05-24 0 1.420 1.410 1.430 1.370 1.430 1,392,500 1,959,550 1.4072 1.308 1.299 1.317 1.262 1.317 1,511,651 1.2963 5.19%
2004-05-21 0 1.350 1.350 1.360 1.310 1.360 1,085,674 1,459,483 1.3443 1.244 1.244 1.253 1.207 1.253 1,178,571 1.2383 4.65%
2004-05-20 0 1.290 1.290 1.310 1.280 1.340 907,500 1,183,250 1.3039 1.188 1.188 1.207 1.179 1.234 985,151 1.2011 -3.73%
2004-05-19 0 1.340 1.330 1.350 1.320 1.400 1,291,000 1,734,670 1.3437 1.234 1.225 1.244 1.216 1.290 1,401,466 1.2378 3.88%
2004-05-18 0 1.290 1.270 1.290 1.220 1.300 2,138,425 2,697,430 1.2614 1.188 1.170 1.188 1.124 1.198 2,321,402 1.1620 1.57%
2004-05-17 0 1.270 1.260 1.300 1.240 1.350 3,249,460 4,171,908 1.2839 1.170 1.161 1.198 1.142 1.244 3,527,504 1.1827 -9.29%
2004-05-14 0 1.400 1.360 1.400 1.360 1.410 1,072,500 1,480,050 1.3800 1.290 1.253 1.290 1.253 1.299 1,164,270 1.2712 -0.71%
2004-05-13 0 1.410 1.420 1.430 1.380 1.440 1,160,000 1,642,900 1.4163 1.299 1.308 1.317 1.271 1.326 1,259,257 1.3047 -2.08%
2004-05-12 0 1.440 1.430 1.440 1.420 1.470 1,150,800 1,660,012 1.4425 1.326 1.317 1.326 1.308 1.354 1,249,270 1.3288 2.86%
2004-05-11 0 1.400 1.400 1.410 1.340 1.420 1,812,046 2,518,303 1.3898 1.290 1.290 1.299 1.234 1.308 1,967,096 1.2802 -2.10%
2004-05-10 0 1.430 1.430 1.440 1.410 1.500 3,960,755 5,772,722 1.4575 1.317 1.317 1.326 1.299 1.382 4,299,662 1.3426 -4.67%
2004-05-07 0 1.500 1.490 1.510 1.490 1.500 1,330,000 1,984,000 1.4917 1.382 1.373 1.391 1.373 1.382 1,443,803 1.3741 -1.32%
2004-05-06 0 1.520 1.510 1.530 1.510 1.530 1,789,027 2,711,770 1.5158 1.400 1.391 1.409 1.391 1.409 1,942,107 1.3963 -1.30%
2004-05-05 0 1.540 1.530 1.550 1.490 1.550 2,851,375 4,363,819 1.5304 1.419 1.409 1.428 1.373 1.428 3,095,356 1.4098 1.99%
2004-05-04 0 1.510 1.500 1.520 1.440 1.510 860,500 1,277,975 1.4852 1.391 1.382 1.400 1.326 1.391 934,130 1.3681 5.59%
2004-05-03 0 1.430 1.430 1.440 1.410 1.430 1,272,082 1,816,141 1.4277 1.317 1.317 1.326 1.299 1.317 1,380,929 1.3152 -0.69%
2004-04-30 0 1.440 1.410 1.440 1.360 1.440 2,566,372 3,564,158 1.3888 1.326 1.299 1.326 1.253 1.326 2,785,967 1.2793 2.13%
2004-04-29 0 1.410 1.400 1.410 1.310 1.540 3,775,000 5,376,200 1.4242 1.299 1.290 1.299 1.207 1.419 4,098,012 1.3119 -8.44%
2004-04-28 0 1.540 1.540 1.550 1.540 1.580 1,390,000 2,164,300 1.5571 1.419 1.419 1.428 1.419 1.455 1,508,937 1.4343 -3.75%
2004-04-27 0 1.600 1.580 1.610 1.580 1.620 285,000 453,800 1.5923 1.474 1.455 1.483 1.455 1.492 309,386 1.4668 0.00%
2004-04-26 0 1.600 1.580 1.600 1.580 1.620 960,000 1,542,800 1.6071 1.474 1.455 1.474 1.455 1.492 1,042,143 1.4804 -2.44%
2004-04-23 0 1.640 1.630 1.640 1.610 1.650 2,025,000 3,301,600 1.6304 1.511 1.502 1.511 1.483 1.520 2,198,271 1.5019 2.50%
2004-04-22 0 1.600 1.570 1.600 1.560 1.600 803,300 1,275,449 1.5878 1.474 1.446 1.474 1.437 1.474 872,035 1.4626 1.27%
2004-04-21 0 1.580 1.530 1.580 1.510 1.580 3,651,275 5,615,880 1.5381 1.455 1.409 1.455 1.391 1.455 3,963,700 1.4168 0.00%
2004-04-20 0 1.580 1.570 1.590 1.560 1.620 1,617,341 2,550,999 1.5773 1.455 1.446 1.465 1.437 1.492 1,755,731 1.4530 -1.25%
2004-04-19 0 1.600 1.590 1.610 1.590 1.650 1,253,000 2,033,320 1.6228 1.474 1.465 1.483 1.465 1.520 1,360,214 1.4949 -2.44%
2004-04-16 0 1.640 1.640 1.650 1.580 1.650 1,350,000 2,191,500 1.6233 1.511 1.511 1.520 1.455 1.520 1,465,514 1.4954 3.14%
2004-04-15 0 1.590 1.580 1.610 1.570 1.630 4,448,809 7,080,964 1.5917 1.465 1.455 1.483 1.446 1.502 4,829,476 1.4662 -3.05%
2004-04-14 0 1.640 1.640 1.650 1.640 1.670 1,784,575 2,951,408 1.6538 1.511 1.511 1.520 1.511 1.538 1,937,274 1.5235 -1.80%
2004-04-13 0 1.670 1.670 1.680 1.670 1.710 1,377,509 2,321,090 1.6850 1.538 1.538 1.548 1.538 1.575 1,495,377 1.5522 -0.60%
2004-04-08 0 1.680 1.670 1.680 1.670 1.710 3,892,843 6,560,941 1.6854 1.548 1.538 1.548 1.538 1.575 4,225,939 1.5525 -1.75%
2004-04-07 0 1.710 1.700 1.710 1.700 1.770 3,301,000 5,716,410 1.7317 1.575 1.566 1.575 1.566 1.630 3,583,454 1.5952 -2.84%
2004-04-06 0 1.760 1.760 1.770 1.720 1.770 3,551,500 6,153,320 1.7326 1.621 1.621 1.630 1.584 1.630 3,855,388 1.5960 3.53%
2004-04-02 0 1.700 1.700 1.710 1.680 1.710 2,749,500 4,678,265 1.7015 1.566 1.566 1.575 1.548 1.575 2,984,764 1.5674 2.41%
2004-04-01 0 1.660 1.660 1.680 1.660 1.700 2,737,500 4,592,200 1.6775 1.529 1.529 1.548 1.529 1.566 2,971,737 1.5453 -0.60%
2004-03-31 0 1.670 1.670 1.680 1.630 1.720 110,483,228 180,927,809 1.6376 1.538 1.538 1.548 1.502 1.584 119,936,851 1.5085 -4.57%
2004-03-30 0 1.750 1.740 1.750 1.730 1.780 2,341,387 4,095,047 1.7490 1.612 1.603 1.612 1.594 1.640 2,541,730 1.6111 -1.13%
2004-03-29 0 1.770 1.760 1.770 1.720 1.790 2,870,459 5,027,493 1.7515 1.630 1.621 1.630 1.584 1.649 3,116,073 1.6134 0.00%
2004-03-26 0 1.770 1.770 1.780 1.760 1.800 5,913,018 10,510,167 1.7775 1.630 1.630 1.640 1.621 1.658 6,418,972 1.6374 1.72%
2004-03-25 0 1.740 1.740 1.750 1.660 1.750 12,451,143 21,510,213 1.7276 1.603 1.603 1.612 1.529 1.612 13,516,539 1.5914 5.45%
2004-03-24 0 1.650 1.640 1.650 1.630 1.650 822,500 1,344,375 1.6345 1.520 1.511 1.520 1.502 1.520 892,878 1.5057 0.61%
2004-03-23 0 1.640 1.630 1.640 1.620 1.640 1,691,416 2,753,125 1.6277 1.511 1.502 1.511 1.492 1.511 1,836,144 1.4994 1.23%
2004-03-22 0 1.620 1.610 1.620 1.610 1.640 1,822,068 2,958,267 1.6236 1.492 1.483 1.492 1.483 1.511 1,977,975 1.4956 -1.22%
2004-03-19 0 1.640 1.640 1.650 1.630 1.650 810,885 1,330,376 1.6406 1.511 1.511 1.520 1.502 1.520 880,269 1.5113 0.00%
2004-03-18 0 1.640 1.620 1.640 1.620 1.640 2,678,776 4,371,242 1.6318 1.511 1.492 1.511 1.492 1.511 2,907,989 1.5032 0.00%
2004-03-17 0 1.640 1.630 1.650 1.620 1.640 1,335,150 2,182,115 1.6344 1.511 1.502 1.520 1.492 1.511 1,449,394 1.5055 1.86%
2004-03-16 0 1.610 1.600 1.620 1.580 1.620 1,743,500 2,800,050 1.6060 1.483 1.474 1.492 1.455 1.492 1,892,685 1.4794 0.00%
2004-03-15 0 1.610 1.610 1.620 1.610 1.660 2,482,500 4,047,937 1.6306 1.483 1.483 1.492 1.483 1.529 2,694,918 1.5021 -1.83%
2004-03-12 0 1.640 1.630 1.640 1.580 1.660 6,662,000 10,819,500 1.6241 1.511 1.502 1.511 1.455 1.529 7,232,042 1.4961 0.00%
2004-03-11 0 1.640 1.630 1.650 1.570 1.650 4,446,119 7,076,578 1.5916 1.511 1.502 1.520 1.446 1.520 4,826,556 1.4662 2.50%
2004-03-10 0 1.600 1.590 1.600 1.560 1.600 2,341,000 3,701,570 1.5812 1.474 1.465 1.474 1.437 1.474 2,541,310 1.4566 0.00%
2004-03-09 0 1.600 1.590 1.600 1.580 1.600 1,543,500 2,456,690 1.5916 1.474 1.465 1.474 1.455 1.474 1,675,571 1.4662 0.00%
2004-03-08 0 1.600 1.600 1.610 1.600 1.630 1,346,600 2,174,478 1.6148 1.474 1.474 1.483 1.474 1.502 1,461,823 1.4875 0.00%
2004-03-05 0 1.600 1.600 1.610 1.600 1.630 2,265,800 3,649,730 1.6108 1.474 1.474 1.483 1.474 1.502 2,459,676 1.4838 1.27%
2004-03-04 0 1.580 1.570 1.600 1.580 1.620 3,010,743 4,812,048 1.5983 1.455 1.446 1.474 1.455 1.492 3,268,361 1.4723 -1.25%
2004-03-03 0 1.600 1.590 1.600 1.540 1.600 3,901,737 6,160,975 1.5790 1.474 1.465 1.474 1.419 1.474 4,235,594 1.4546 0.00%
2004-03-02 0 1.600 1.600 1.610 1.600 1.660 5,811,568 9,434,167 1.6233 1.474 1.474 1.483 1.474 1.529 6,308,841 1.4954 -3.61%
2004-03-01 0 1.660 1.670 1.680 1.650 1.740 9,013,440 15,238,253 1.6906 1.529 1.538 1.548 1.520 1.603 9,784,685 1.5574 0.00%
2004-02-27 0 1.660 1.660 1.670 1.600 1.670 19,915,088 32,835,519 1.6488 1.529 1.529 1.538 1.474 1.538 21,619,145 1.5188 4.40%
2004-02-26 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2004-02-25 0 1.590 1.580 1.590 1.470 1.590 18,725,523 29,150,454 1.5567 1.465 1.455 1.465 1.354 1.465 20,327,794 1.4340 7.43%
2004-02-24 0 1.480 1.470 1.480 1.470 1.480 1,759,927 2,594,280 1.4741 1.363 1.354 1.363 1.354 1.363 1,910,517 1.3579 0.00%
2004-02-23 0 1.480 1.460 1.480 1.460 1.490 1,451,523 2,128,107 1.4661 1.363 1.345 1.363 1.345 1.373 1,575,724 1.3506 0.68%
2004-02-20 0 1.470 1.470 1.490 1.460 1.490 1,331,200 1,962,534 1.4743 1.354 1.354 1.373 1.345 1.373 1,445,106 1.3581 0.00%
2004-02-19 0 1.470 1.460 1.480 1.460 1.500 3,193,176 4,730,198 1.4813 1.354 1.345 1.363 1.345 1.382 3,466,404 1.3646 -0.68%
2004-02-18 0 1.480 1.480 1.490 1.450 1.510 6,888,532 10,260,397 1.4895 1.363 1.363 1.373 1.336 1.391 7,477,957 1.3721 2.07%
2004-02-17 0 1.450 1.440 1.460 1.430 1.450 2,078,125 3,000,894 1.4440 1.336 1.326 1.345 1.317 1.336 2,255,942 1.3302 0.69%
2004-02-16 0 1.440 1.430 1.450 1.430 1.440 1,906,173 2,737,874 1.4363 1.326 1.317 1.336 1.317 1.326 2,069,277 1.3231 0.00%
2004-02-13 0 1.440 1.440 1.450 1.410 1.450 3,537,000 5,067,640 1.4328 1.326 1.326 1.336 1.299 1.336 3,839,647 1.3198 0.70%
2004-02-12 0 1.430 1.420 1.430 1.430 1.470 3,058,500 4,410,765 1.4421 1.317 1.308 1.317 1.317 1.354 3,320,204 1.3285 -2.05%
2004-02-11 0 1.460 1.450 1.460 1.450 1.480 2,278,509 3,331,133 1.4620 1.345 1.336 1.345 1.336 1.363 2,473,472 1.3467 -0.68%
2004-02-10 0 1.470 1.470 1.480 1.460 1.510 4,537,000 6,695,890 1.4758 1.354 1.354 1.363 1.345 1.391 4,925,214 1.3595 -1.34%
2004-02-09 0 1.490 1.480 1.510 1.460 1.500 5,002,000 7,411,145 1.4816 1.373 1.363 1.391 1.345 1.382 5,430,002 1.3649 2.05%
2004-02-06 0 1.460 1.450 1.460 1.380 1.470 7,515,018 10,764,810 1.4324 1.345 1.336 1.345 1.271 1.354 8,158,049 1.3195 6.57%
2004-02-05 0 1.370 1.360 1.380 1.360 1.380 2,097,783 2,870,851 1.3685 1.262 1.253 1.271 1.253 1.271 2,277,282 1.2606 0.00%
2004-02-04 0 1.370 1.370 1.380 1.370 1.410 4,297,900 5,964,861 1.3879 1.262 1.262 1.271 1.262 1.299 4,665,655 1.2785 0.74%
2004-02-03 0 1.360 1.350 1.370 1.300 1.370 5,789,200 7,716,916 1.3330 1.253 1.244 1.262 1.198 1.262 6,284,559 1.2279 1.49%
2004-02-02 0 1.340 1.330 1.350 1.330 1.430 8,559,367 11,825,941 1.3816 1.234 1.225 1.244 1.225 1.317 9,291,759 1.2727 -6.94%
2004-01-30 0 1.440 1.430 1.450 1.430 1.450 1,508,500 2,167,120 1.4366 1.326 1.317 1.336 1.317 1.336 1,637,577 1.3234 0.00%
2004-01-29 0 1.440 1.430 1.440 1.400 1.450 3,297,100 4,706,577 1.4275 1.326 1.317 1.326 1.290 1.336 3,579,220 1.3150 -0.69%
2004-01-28 0 1.450 1.450 1.460 1.440 1.490 3,809,953 5,581,913 1.4651 1.336 1.336 1.345 1.326 1.373 4,135,956 1.3496 -3.33%
2004-01-27 0 1.500 1.490 1.500 1.470 1.530 4,370,989 6,570,959 1.5033 1.382 1.373 1.382 1.354 1.409 4,744,998 1.3848 -0.66%
2004-01-26 0 1.510 1.500 1.510 1.450 1.540 8,338,543 12,619,463 1.5134 1.391 1.382 1.391 1.336 1.419 9,052,040 1.3941 4.86%
2004-01-21 0 1.440 1.440 1.450 1.430 1.460 1,090,185 1,575,225 1.4449 1.326 1.326 1.336 1.317 1.345 1,183,468 1.3310 -0.69%
2004-01-20 0 1.450 1.440 1.450 1.430 1.460 4,307,500 6,200,000 1.4393 1.336 1.326 1.336 1.317 1.345 4,676,076 1.3259 -0.68%
2004-01-19 0 1.460 1.450 1.460 1.440 1.500 1,639,800 2,402,304 1.4650 1.345 1.336 1.345 1.326 1.382 1,780,111 1.3495 -1.35%
2004-01-16 0 1.480 1.480 1.490 1.470 1.530 4,955,000 7,435,420 1.5006 1.363 1.363 1.373 1.354 1.409 5,378,980 1.3823 0.00%
2004-01-15 0 1.480 1.480 1.490 1.440 1.490 5,679,868 8,316,775 1.4643 1.363 1.363 1.373 1.326 1.373 6,165,872 1.3488 2.07%
2004-01-14 0 1.450 1.440 1.460 1.440 1.510 5,439,639 8,007,859 1.4721 1.336 1.326 1.345 1.326 1.391 5,905,088 1.3561 -3.33%
2004-01-13 0 1.500 1.500 1.510 1.420 1.530 23,679,940 35,198,834 1.4864 1.382 1.382 1.391 1.308 1.409 25,706,141 1.3693 4.17%
2004-01-12 0 1.440 1.430 1.450 1.260 1.450 21,816,335 29,684,787 1.3607 1.326 1.317 1.336 1.161 1.336 23,683,075 1.2534 12.50%
2004-01-09 0 1.280 1.270 1.280 1.240 1.280 4,231,529 5,350,680 1.2645 1.179 1.170 1.179 1.142 1.179 4,593,605 1.1648 4.92%
2004-01-08 0 1.220 1.230 1.240 1.220 1.270 11,484,635 14,228,902 1.2390 1.124 1.133 1.142 1.124 1.170 12,467,331 1.1413 -3.17%
2004-01-07 0 1.260 1.250 1.260 1.240 1.300 9,141,780 11,642,547 1.2736 1.161 1.151 1.161 1.142 1.198 9,924,007 1.1732 -1.56%
2004-01-06 0 1.280 1.280 1.290 1.250 1.290 13,372,681 17,007,878 1.2718 1.179 1.179 1.188 1.151 1.188 14,516,930 1.1716 3.23%
2004-01-05 0 1.240 1.240 1.250 1.200 1.250 8,093,778 9,941,728 1.2283 1.142 1.142 1.151 1.105 1.151 8,786,331 1.1315 1.64%
2004-01-02 0 1.220 1.210 1.220 1.160 1.230 18,077,581 21,772,882 1.2044 1.124 1.115 1.124 1.069 1.133 19,624,410 1.1095 6.09%
2003-12-31 0 1.150 1.150 1.160 1.130 1.150 3,487,831 3,987,286 1.1432 1.059 1.059 1.069 1.041 1.059 3,786,271 1.0531 0.88%
2003-12-30 0 1.140 1.130 1.140 1.120 1.150 10,830,578 12,355,756 1.1408 1.050 1.041 1.050 1.032 1.059 11,757,309 1.0509 1.60%
2003-12-29 0 1.140 1.140 1.150 1.120 1.150 9,297,500 10,589,600 1.1390 1.034 1.034 1.043 1.015 1.043 10,254,972 1.0326 -0.87%
2003-12-24 0 1.150 1.140 1.150 1.140 1.160 9,737,500 11,168,050 1.1469 1.043 1.034 1.043 1.034 1.052 10,740,284 1.0398 -0.86%
2003-12-23 0 1.160 1.150 1.160 1.130 1.170 23,807,656 27,412,872 1.1514 1.052 1.043 1.052 1.024 1.061 26,259,407 1.0439 -0.85%
2003-12-22 0 1.170 1.160 1.170 1.110 1.170 28,955,215 33,092,300 1.1429 1.061 1.052 1.061 1.006 1.061 31,937,070 1.0362 5.41%
2003-12-19 0 1.110 1.100 1.110 1.080 1.140 17,010,159 18,846,506 1.1080 1.006 0.997 1.006 0.979 1.034 18,761,893 1.0045 1.83%
2003-12-18 0 1.090 1.080 1.090 1.060 1.100 9,491,463 10,257,822 1.0807 0.988 0.979 0.988 0.961 0.997 10,468,909 0.9798 0.93%
2003-12-17 0 1.080 1.070 1.080 1.060 1.100 11,161,100 12,026,555 1.0775 0.979 0.970 0.979 0.961 0.997 12,310,488 0.9769 0.00%
2003-12-16 0 1.080 1.080 1.090 1.070 1.120 9,081,000 9,908,245 1.0911 0.979 0.979 0.988 0.970 1.015 10,016,176 0.9892 -2.70%
2003-12-15 0 1.110 1.110 1.120 1.100 1.140 11,409,500 12,861,340 1.1272 1.006 1.006 1.015 0.997 1.034 12,584,469 1.0220 0.00%
2003-12-12 0 1.110 1.100 1.110 1.080 1.120 20,795,553 22,989,480 1.1055 1.006 0.997 1.006 0.979 1.015 22,937,113 1.0023 1.83%
2003-12-11 0 1.090 1.080 1.090 1.030 1.090 17,507,997 18,638,007 1.0645 0.988 0.979 0.988 0.934 0.988 19,310,999 0.9651 5.83%
2003-12-10 0 1.030 1.020 1.030 0.990 1.040 6,406,000 6,553,085 1.0230 0.934 0.925 0.934 0.898 0.943 7,065,700 0.9275 4.04%
2003-12-09 0 0.990 0.990 1.000 0.990 1.000 1,778,602 1,766,831 0.9934 0.898 0.898 0.907 0.898 0.907 1,961,765 0.9006 0.00%
2003-12-08 0 0.990 0.990 1.000 0.970 0.990 2,305,941 2,270,845 0.9848 0.898 0.898 0.907 0.879 0.898 2,543,411 0.8928 0.00%
2003-12-05 0 0.990 0.980 0.990 0.980 0.990 3,947,014 3,885,893 0.9845 0.898 0.889 0.898 0.889 0.898 4,353,484 0.8926 0.00%
2003-12-04 0 0.990 0.980 1.000 0.990 1.010 3,033,500 3,013,885 0.9935 0.898 0.889 0.907 0.898 0.916 3,345,895 0.9008 -1.00%
2003-12-03 0 1.000 1.000 1.010 1.000 1.010 1,345,000 1,353,000 1.0059 0.907 0.907 0.916 0.907 0.916 1,483,510 0.9120 0.00%
2003-12-02 0 1.000 1.000 1.010 1.000 1.020 2,538,703 2,563,118 1.0096 0.907 0.907 0.916 0.907 0.925 2,800,143 0.9154 -1.96%
2003-12-01 0 1.020 1.010 1.020 1.000 1.020 2,962,602 2,981,312 1.0063 0.925 0.916 0.925 0.907 0.925 3,267,696 0.9124 2.00%
2003-11-28 0 1.000 0.990 1.000 0.990 1.000 2,043,868 2,033,875 0.9951 0.907 0.898 0.907 0.898 0.907 2,254,349 0.9022 0.00%
2003-11-27 0 1.000 0.990 1.000 0.990 1.000 2,133,284 2,125,920 0.9965 0.907 0.898 0.907 0.898 0.907 2,352,973 0.9035 0.00%
2003-11-26 0 1.000 0.990 1.000 0.990 1.010 2,990,399 2,988,379 0.9993 0.907 0.898 0.907 0.898 0.916 3,298,355 0.9060 1.01%
2003-11-25 0 0.990 0.990 1.000 0.990 1.020 2,655,251 2,676,459 1.0080 0.898 0.898 0.907 0.898 0.925 2,928,693 0.9139 -1.00%
2003-11-24 0 1.000 1.000 1.010 0.990 1.020 1,836,960 1,844,731 1.0042 0.907 0.907 0.916 0.898 0.925 2,026,133 0.9105 1.01%
2003-11-21 0 0.990 0.990 1.000 0.950 0.990 4,762,025 4,617,999 0.9698 0.898 0.898 0.907 0.861 0.898 5,252,426 0.8792 0.00%
2003-11-20 0 0.990 0.980 0.990 0.980 1.050 11,054,460 11,342,158 1.0260 0.898 0.889 0.898 0.889 0.952 12,192,866 0.9302 -3.88%
2003-11-19 0 1.030 1.020 1.030 1.010 1.040 10,795,421 11,105,063 1.0287 0.934 0.925 0.934 0.916 0.943 11,907,151 0.9326 -0.96%
2003-11-18 0 1.040 1.030 1.040 0.980 1.040 17,095,734 17,353,862 1.0151 0.943 0.934 0.943 0.889 0.943 18,856,281 0.9203 6.12%
2003-11-17 0 0.980 0.970 0.980 0.950 0.980 2,721,500 2,616,950 0.9616 0.889 0.879 0.889 0.861 0.889 3,001,765 0.8718 2.08%
2003-11-14 0 0.960 0.950 0.960 0.950 0.960 1,739,500 1,661,590 0.9552 0.870 0.861 0.870 0.861 0.870 1,918,637 0.8660 0.00%
2003-11-13 0 0.960 0.960 0.970 0.950 0.970 2,189,102 2,099,358 0.9590 0.870 0.870 0.879 0.861 0.879 2,414,539 0.8695 2.13%
2003-11-12 0 0.940 0.940 0.950 0.930 0.950 3,857,612 3,618,251 0.9380 0.852 0.852 0.861 0.843 0.861 4,254,875 0.8504 0.00%
2003-11-11 0 0.940 0.940 0.950 0.940 0.960 4,311,500 4,080,005 0.9463 0.852 0.852 0.861 0.852 0.870 4,755,505 0.8580 -3.09%
2003-11-10 0 0.970 0.960 0.980 0.960 0.990 2,052,000 1,981,950 0.9659 0.879 0.870 0.889 0.870 0.898 2,263,318 0.8757 0.00%
2003-11-07 0 0.970 0.970 0.980 0.970 0.990 1,627,704 1,589,865 0.9768 0.879 0.879 0.889 0.879 0.898 1,795,328 0.8856 0.00%
2003-11-06 0 0.970 0.970 0.980 0.960 1.000 4,162,500 4,030,066 0.9682 0.879 0.879 0.889 0.870 0.907 4,591,161 0.8778 -2.02%
2003-11-05 0 0.990 0.980 0.990 0.980 1.000 4,221,000 4,170,900 0.9881 0.898 0.889 0.898 0.889 0.907 4,655,685 0.8959 2.06%
2003-11-04 0 0.970 0.970 0.980 0.970 1.010 6,217,372 6,139,407 0.9875 0.879 0.879 0.889 0.879 0.916 6,857,647 0.8953 -3.00%
2003-11-03 0 1.000 1.000 1.010 1.000 1.020 7,234,000 7,314,840 1.0112 0.907 0.907 0.916 0.907 0.925 7,978,969 0.9168 0.00%
2003-10-31 0 1.000 1.000 1.010 1.000 1.020 9,955,691 10,050,724 1.0095 0.907 0.907 0.916 0.907 0.925 10,980,944 0.9153 -0.99%
2003-10-30 0 1.010 1.000 1.010 0.960 1.010 16,058,236 15,996,577 0.9962 0.916 0.907 0.916 0.870 0.916 17,711,939 0.9032 0.00%
2003-10-29 0 1.010 1.000 1.010 0.980 1.020 38,538,201 38,537,940 1.0000 0.916 0.907 0.916 0.889 0.925 42,506,928 0.9066 5.21%
2003-10-28 0 0.960 0.950 0.960 0.930 0.970 17,058,912 16,206,197 0.9500 0.870 0.861 0.870 0.843 0.879 18,815,667 0.8613 4.35%
2003-10-27 0 0.920 0.910 0.920 0.880 0.920 4,492,553 4,085,306 0.9094 0.834 0.825 0.834 0.798 0.834 4,955,203 0.8244 4.55%
2003-10-24 0 0.880 0.880 0.890 0.860 0.880 4,607,921 4,005,779 0.8693 0.798 0.798 0.807 0.780 0.798 5,082,452 0.7882 2.33%
2003-10-23 0 0.860 0.850 0.860 0.850 0.890 5,510,000 4,803,600 0.8718 0.780 0.771 0.780 0.771 0.807 6,077,429 0.7904 -4.44%
2003-10-22 0 0.900 0.890 0.900 0.890 0.930 6,421,945 5,856,207 0.9119 0.816 0.807 0.816 0.807 0.843 7,083,287 0.8268 -1.10%
2003-10-21 0 0.910 0.910 0.920 0.910 0.940 4,234,000 3,904,805 0.9222 0.825 0.825 0.834 0.825 0.852 4,670,024 0.8361 -2.15%
2003-10-20 0 0.930 0.920 0.930 0.930 0.940 2,949,500 2,742,960 0.9300 0.843 0.834 0.843 0.843 0.852 3,253,244 0.8431 -1.06%
2003-10-17 0 0.940 0.930 0.940 0.930 0.950 1,619,000 1,521,200 0.9396 0.852 0.843 0.852 0.843 0.861 1,785,727 0.8519 0.00%
2003-10-16 0 0.940 0.930 0.940 0.930 0.960 9,738,265 9,214,133 0.9462 0.852 0.843 0.852 0.843 0.870 10,741,127 0.8578 -1.05%
2003-10-15 0 0.950 0.950 0.960 0.950 0.970 7,340,500 7,031,530 0.9579 0.861 0.861 0.870 0.861 0.879 8,096,437 0.8685 1.06%
2003-10-14 0 0.940 0.940 0.950 0.930 0.970 9,597,470 9,105,452 0.9487 0.852 0.852 0.861 0.843 0.879 10,585,833 0.8602 0.00%
2003-10-13 0 0.940 0.940 0.950 0.920 0.970 15,635,518 14,841,994 0.9492 0.852 0.852 0.861 0.834 0.879 17,245,689 0.8606 3.30%
2003-10-10 0 0.910 0.910 0.920 0.900 0.920 2,715,538 2,476,333 0.9119 0.825 0.825 0.834 0.816 0.834 2,995,189 0.8268 0.00%
2003-10-09 0 0.910 0.910 0.920 0.900 0.930 4,205,068 3,842,125 0.9137 0.825 0.825 0.834 0.816 0.843 4,638,113 0.8284 -1.09%
2003-10-08 0 0.920 0.910 0.920 0.910 0.950 11,517,700 10,744,720 0.9329 0.834 0.825 0.834 0.825 0.861 12,703,812 0.8458 -1.08%
2003-10-07 0 0.930 0.930 0.940 0.870 0.940 15,518,212 14,105,685 0.9090 0.843 0.843 0.852 0.789 0.852 17,116,303 0.8241 8.14%
2003-10-06 0 0.860 0.860 0.880 0.860 0.880 5,691,655 4,936,607 0.8673 0.780 0.780 0.798 0.780 0.798 6,277,791 0.7864 1.18%
2003-10-03 0 0.850 0.850 0.860 0.850 0.870 1,646,271 1,414,992 0.8595 0.771 0.771 0.780 0.771 0.789 1,815,807 0.7793 -1.16%
2003-10-02 0 0.860 0.850 0.860 0.850 0.870 3,178,041 2,733,960 0.8603 0.780 0.771 0.780 0.771 0.789 3,505,321 0.7799 1.18%
2003-09-30 0 0.850 0.840 0.850 0.850 0.860 3,763,140 3,204,932 0.8517 0.771 0.762 0.771 0.771 0.780 4,150,674 0.7721 1.19%
2003-09-29 0 0.840 0.830 0.840 0.830 0.840 1,856,750 1,546,640 0.8330 0.762 0.753 0.762 0.753 0.762 2,047,961 0.7552 1.20%
2003-09-26 0 0.830 0.830 0.840 0.830 0.850 3,302,479 2,755,438 0.8344 0.753 0.753 0.762 0.753 0.771 3,642,574 0.7565 -1.19%
2003-09-25 0 0.840 0.840 0.850 0.840 0.860 2,069,500 1,760,495 0.8507 0.762 0.762 0.771 0.762 0.780 2,282,620 0.7713 -2.33%
2003-09-24 0 0.860 0.850 0.860 0.850 0.870 4,521,500 3,895,020 0.8614 0.780 0.771 0.780 0.771 0.789 4,987,131 0.7810 0.00%
2003-09-23 0 0.860 0.850 0.860 0.850 0.870 1,375,810 1,175,506 0.8544 0.780 0.771 0.780 0.771 0.789 1,517,493 0.7746 0.00%
2003-09-22 0 0.860 0.860 0.870 0.840 0.880 6,800,394 5,844,023 0.8594 0.780 0.780 0.789 0.762 0.798 7,500,710 0.7791 1.18%
2003-09-19 0 0.850 0.840 0.850 0.840 0.880 8,130,672 6,961,580 0.8562 0.771 0.762 0.771 0.762 0.798 8,967,982 0.7763 1.19%
2003-09-18 0 0.840 0.840 0.850 0.840 0.860 1,737,000 1,475,025 0.8492 0.762 0.762 0.771 0.762 0.780 1,915,879 0.7699 -1.18%
2003-09-17 0 0.850 0.850 0.860 0.850 0.880 3,243,421 2,809,599 0.8662 0.771 0.771 0.780 0.771 0.798 3,577,434 0.7854 -2.30%
2003-09-16 0 0.870 0.860 0.870 0.840 0.870 2,222,924 1,901,961 0.8556 0.789 0.780 0.789 0.762 0.789 2,451,844 0.7757 0.00%
2003-09-15 0 0.870 0.860 0.870 0.860 0.880 1,992,667 1,724,487 0.8654 0.789 0.780 0.789 0.780 0.798 2,197,875 0.7846 0.00%
2003-09-11 0 0.870 0.860 0.870 0.840 0.880 3,349,546 2,887,828 0.8622 0.789 0.780 0.789 0.762 0.798 3,694,488 0.7817 3.57%
2003-09-10 0 0.840 0.830 0.840 0.830 0.860 7,624,000 6,398,710 0.8393 0.762 0.753 0.762 0.753 0.780 8,409,132 0.7609 -3.45%
2003-09-09 0 0.870 0.870 0.880 0.870 0.920 6,925,146 6,205,577 0.8961 0.789 0.789 0.798 0.789 0.834 7,638,309 0.8124 -4.40%
2003-09-08 0 0.910 0.900 0.910 0.890 0.910 6,350,848 5,749,031 0.9052 0.825 0.816 0.825 0.807 0.825 7,004,869 0.8207 0.00%
2003-09-05 0 0.910 0.900 0.910 0.880 0.920 6,192,000 5,587,960 0.9024 0.825 0.816 0.825 0.798 0.834 6,829,662 0.8182 3.41%
2003-09-04 0 0.880 0.880 0.890 0.870 0.910 5,923,897 5,268,528 0.8894 0.798 0.798 0.807 0.789 0.825 6,533,950 0.8063 -1.12%
2003-09-03 0 0.890 0.890 0.900 0.860 0.900 8,506,326 7,584,239 0.8916 0.807 0.807 0.816 0.780 0.816 9,382,321 0.8084 3.49%
2003-09-02 0 0.860 0.850 0.860 0.860 0.890 2,322,500 2,012,650 0.8666 0.780 0.771 0.780 0.780 0.807 2,561,675 0.7857 -2.27%
2003-09-01 0 0.880 0.870 0.880 0.870 0.910 5,232,500 4,625,425 0.8840 0.798 0.789 0.798 0.789 0.825 5,771,351 0.8014 -1.12%
2003-08-29 0 0.890 0.890 0.900 0.840 0.910 11,417,958 10,067,266 0.8817 0.807 0.807 0.816 0.762 0.825 12,593,798 0.7994 5.95%
2003-08-28 0 0.840 0.830 0.840 0.820 0.840 1,630,095 1,352,474 0.8297 0.762 0.753 0.762 0.743 0.762 1,797,965 0.7522 2.44%
2003-08-27 0 0.820 0.820 0.830 0.820 0.840 4,066,200 3,382,798 0.8319 0.743 0.743 0.753 0.743 0.762 4,484,944 0.7543 -1.20%
2003-08-26 0 0.830 0.830 0.840 0.800 0.840 2,315,577 1,904,098 0.8223 0.753 0.753 0.762 0.725 0.762 2,554,039 0.7455 0.00%
2003-08-25 0 0.830 0.820 0.830 0.830 0.860 3,950,500 3,313,610 0.8388 0.753 0.743 0.753 0.753 0.780 4,357,329 0.7605 -3.49%
2003-08-22 0 0.860 0.860 0.870 0.820 0.860 7,434,800 6,269,562 0.8433 0.780 0.780 0.789 0.743 0.780 8,200,448 0.7645 4.88%
2003-08-21 0 0.820 0.810 0.820 0.790 0.820 4,308,300 3,484,264 0.8087 0.743 0.734 0.743 0.716 0.743 4,751,976 0.7332 1.23%
2003-08-20 0 0.810 0.800 0.820 0.780 0.850 15,669,971 12,575,597 0.8025 0.734 0.725 0.743 0.707 0.771 17,283,690 0.7276 -4.71%
2003-08-19 0 0.850 0.840 0.850 0.850 0.870 4,835,500 4,140,420 0.8563 0.771 0.762 0.771 0.771 0.789 5,333,468 0.7763 -2.30%
2003-08-18 0 0.870 0.860 0.870 0.860 0.870 2,849,000 2,462,880 0.8645 0.789 0.780 0.789 0.780 0.789 3,142,395 0.7838 0.00%
2003-08-15 0 0.870 0.850 0.870 0.850 0.870 3,953,000 3,401,380 0.8605 0.789 0.771 0.789 0.771 0.789 4,360,086 0.7801 0.00%
2003-08-14 0 0.870 0.860 0.870 0.860 0.880 2,341,896 2,037,274 0.8699 0.789 0.780 0.789 0.780 0.798 2,583,068 0.7887 0.00%
2003-08-13 0 0.870 0.870 0.880 0.870 0.900 9,792,443 8,660,302 0.8844 0.789 0.789 0.798 0.789 0.816 10,800,885 0.8018 0.00%
2003-08-12 0 0.870 0.870 0.880 0.860 0.870 2,348,000 2,027,205 0.8634 0.789 0.789 0.798 0.780 0.789 2,589,801 0.7828 1.16%
2003-08-11 0 0.860 0.860 0.870 0.850 0.880 5,904,856 5,115,945 0.8664 0.780 0.780 0.789 0.771 0.798 6,512,948 0.7855 1.18%
2003-08-08 0 0.850 0.840 0.850 0.840 0.880 8,581,000 7,294,515 0.8501 0.771 0.762 0.771 0.762 0.798 9,464,685 0.7707 -2.30%
2003-08-07 0 0.870 0.860 0.880 0.870 0.900 5,794,800 5,113,830 0.8825 0.789 0.780 0.798 0.789 0.816 6,391,558 0.8001 -3.33%
2003-08-06 0 0.900 0.890 0.900 0.890 0.910 2,902,110 2,620,230 0.9029 0.816 0.807 0.816 0.807 0.825 3,200,974 0.8186 -3.23%
2003-08-05 0 0.930 0.910 0.930 0.910 0.940 4,629,445 4,287,842 0.9262 0.843 0.825 0.843 0.825 0.852 5,106,193 0.8397 2.20%
2003-08-04 0 0.910 0.910 0.920 0.910 0.920 2,182,719 1,992,461 0.9128 0.825 0.825 0.834 0.825 0.834 2,407,499 0.8276 0.00%
2003-08-01 0 0.910 0.910 0.920 0.900 0.930 2,332,500 2,120,375 0.9091 0.825 0.825 0.834 0.816 0.843 2,572,705 0.8242 -1.09%
2003-07-31 0 0.920 0.910 0.920 0.910 0.930 3,115,710 2,863,552 0.9191 0.834 0.825 0.834 0.825 0.843 3,436,571 0.8333 0.00%
2003-07-30 0 0.920 0.920 0.930 0.890 0.930 7,754,113 7,090,818 0.9145 0.834 0.834 0.843 0.807 0.843 8,552,644 0.8291 2.22%
2003-07-29 0 0.900 0.890 0.900 0.880 0.930 7,080,500 6,366,105 0.8991 0.816 0.807 0.816 0.798 0.843 7,809,661 0.8152 -3.23%
2003-07-28 0 0.930 0.930 0.940 0.910 0.940 8,233,831 7,612,439 0.9245 0.843 0.843 0.852 0.825 0.852 9,081,764 0.8382 2.31%
2003-07-25 0 0.980 0.980 0.990 0.950 0.980 14,234,022 13,617,580 0.9567 0.824 0.824 0.833 0.799 0.824 16,926,147 0.8045 3.16%
2003-07-24 0 0.950 0.950 0.960 0.940 0.980 5,561,274 5,333,404 0.9590 0.799 0.799 0.807 0.790 0.824 6,613,095 0.8065 1.06%
2003-07-23 0 0.940 0.930 0.940 0.930 0.940 3,516,302 3,278,582 0.9324 0.790 0.782 0.790 0.782 0.790 4,181,351 0.7841 1.08%
2003-07-22 0 0.930 0.930 0.940 0.910 0.940 2,911,376 2,705,111 0.9292 0.782 0.782 0.790 0.765 0.790 3,462,014 0.7814 -1.06%
2003-07-21 0 0.940 0.940 0.950 0.930 0.970 5,041,238 4,793,572 0.9509 0.790 0.790 0.799 0.782 0.816 5,994,703 0.7996 -1.05%
2003-07-18 0 0.950 0.940 0.950 0.880 0.950 9,494,425 8,784,274 0.9252 0.799 0.790 0.799 0.740 0.799 11,290,135 0.7780 5.56%
2003-07-17 0 0.900 0.900 0.910 0.890 0.950 10,614,368 9,765,980 0.9201 0.757 0.757 0.765 0.748 0.799 12,621,897 0.7737 -5.26%
2003-07-16 0 0.950 0.950 0.960 0.930 0.970 9,117,709 8,714,707 0.9558 0.799 0.799 0.807 0.782 0.816 10,842,170 0.8038 1.06%
2003-07-15 0 0.940 0.940 0.950 0.910 0.950 10,485,925 9,772,177 0.9319 0.790 0.790 0.799 0.765 0.799 12,469,161 0.7837 0.00%
2003-07-14 0 0.940 0.940 0.950 0.910 0.960 21,551,527 20,142,927 0.9346 0.790 0.790 0.799 0.765 0.807 25,627,634 0.7860 6.82%
2003-07-11 0 0.880 0.870 0.880 0.810 0.880 16,178,587 13,713,051 0.8476 0.740 0.732 0.740 0.681 0.740 19,238,494 0.7128 7.32%
2003-07-10 0 0.820 0.820 0.830 0.790 0.830 12,937,458 10,561,267 0.8163 0.690 0.690 0.698 0.664 0.698 15,384,360 0.6865 3.80%
2003-07-09 0 0.790 0.790 0.800 0.790 0.800 2,388,000 1,889,370 0.7912 0.664 0.664 0.673 0.664 0.673 2,839,650 0.6654 0.00%
2003-07-08 0 0.790 0.790 0.800 0.790 0.820 4,448,560 3,542,123 0.7962 0.664 0.664 0.673 0.664 0.690 5,289,930 0.6696 -2.47%
2003-07-07 0 0.810 0.800 0.810 0.780 0.810 5,713,761 4,542,601 0.7950 0.681 0.673 0.681 0.656 0.681 6,794,422 0.6686 3.85%
2003-07-04 0 0.780 0.780 0.790 0.770 0.790 5,400,175 4,230,380 0.7834 0.656 0.656 0.664 0.648 0.664 6,421,527 0.6588 -1.27%
2003-07-03 0 0.790 0.790 0.800 0.790 0.810 6,418,393 5,148,497 0.8021 0.664 0.664 0.673 0.664 0.681 7,632,324 0.6746 -1.25%
2003-07-02 0 0.800 0.800 0.810 0.760 0.800 9,700,018 7,627,505 0.7863 0.673 0.673 0.681 0.639 0.673 11,534,613 0.6613 3.90%
2003-06-30 0 0.770 0.760 0.770 0.750 0.800 13,882,769 10,696,044 0.7705 0.648 0.639 0.648 0.631 0.673 16,508,460 0.6479 -3.75%
2003-06-27 0 0.800 0.800 0.810 0.780 0.840 12,941,260 10,437,177 0.8065 0.673 0.673 0.681 0.656 0.706 15,388,881 0.6782 -2.44%
2003-06-26 0 0.820 0.810 0.820 0.780 0.850 14,920,588 12,192,417 0.8172 0.690 0.681 0.690 0.656 0.715 17,742,565 0.6872 -1.20%
2003-06-25 0 0.830 0.830 0.840 0.820 0.840 13,078,007 10,850,488 0.8297 0.698 0.698 0.706 0.690 0.706 15,551,491 0.6977 1.22%
2003-06-24 0 0.820 0.820 0.830 0.770 0.830 18,128,812 14,431,201 0.7960 0.690 0.690 0.698 0.648 0.698 21,557,571 0.6694 2.50%
2003-06-23 0 0.800 0.790 0.800 0.780 0.840 14,320,278 11,668,295 0.8148 0.673 0.664 0.673 0.656 0.706 17,028,717 0.6852 -1.23%
2003-06-20 0 0.810 0.810 0.820 0.770 0.820 19,226,640 15,328,596 0.7973 0.681 0.681 0.690 0.648 0.690 22,863,034 0.6705 3.85%
2003-06-19 0 0.780 0.780 0.790 0.740 0.800 22,071,775 16,947,515 0.7678 0.656 0.656 0.664 0.622 0.673 26,246,279 0.6457 5.41%
2003-06-18 0 0.740 0.740 0.750 0.730 0.760 20,960,471 15,603,865 0.7444 0.622 0.622 0.631 0.614 0.639 24,924,790 0.6260 2.78%
2003-06-17 0 0.720 0.720 0.730 0.690 0.730 13,915,917 9,769,922 0.7021 0.605 0.605 0.614 0.580 0.614 16,547,878 0.5904 4.35%
2003-06-16 0 0.690 0.680 0.690 0.680 0.720 11,374,500 8,007,735 0.7040 0.580 0.572 0.580 0.572 0.605 13,525,795 0.5920 -1.43%
2003-06-13 0 0.700 0.700 0.710 0.680 0.710 10,954,112 7,614,928 0.6952 0.589 0.589 0.597 0.572 0.597 13,025,897 0.5846 1.45%
2003-06-12 0 0.690 0.690 0.700 0.690 0.730 12,125,178 8,582,916 0.7079 0.580 0.580 0.589 0.580 0.614 14,418,451 0.5953 -1.43%
2003-06-11 0 0.700 0.700 0.710 0.670 0.780 31,821,634 22,746,932 0.7148 0.589 0.589 0.597 0.563 0.656 37,840,159 0.6011 -2.78%
2003-06-10 0 0.720 0.710 0.720 0.660 0.730 17,528,823 12,341,264 0.7041 0.605 0.597 0.605 0.555 0.614 20,844,104 0.5921 5.88%
2003-06-09 0 0.680 0.680 0.690 0.620 0.680 16,644,867 11,000,901 0.6609 0.572 0.572 0.580 0.521 0.572 19,792,963 0.5558 11.48%
2003-06-06 0 0.610 0.610 0.620 0.600 0.620 6,037,500 3,680,465 0.6096 0.513 0.513 0.521 0.505 0.521 7,179,391 0.5126 1.67%
2003-06-05 0 0.600 0.600 0.610 0.580 0.630 20,408,913 12,356,598 0.6055 0.505 0.505 0.513 0.488 0.530 24,268,914 0.5092 5.26%
2003-06-03 0 0.570 0.560 0.570 0.560 0.580 4,747,700 2,703,178 0.5694 0.479 0.471 0.479 0.471 0.488 5,645,647 0.4788 -1.72%
2003-06-02 0 0.580 0.570 0.580 0.550 0.580 11,444,553 6,464,623 0.5649 0.488 0.479 0.488 0.463 0.488 13,609,097 0.4750 7.41%
2003-05-30 0 0.540 0.540 0.550 0.530 0.560 5,929,800 3,221,248 0.5432 0.454 0.454 0.463 0.446 0.471 7,051,322 0.4568 0.00%
2003-05-29 0 0.540 0.530 0.540 0.540 0.560 5,496,855 3,026,470 0.5506 0.454 0.446 0.454 0.454 0.471 6,536,492 0.4630 0.00%
2003-05-28 0 0.540 0.540 0.550 0.530 0.550 6,996,331 3,786,666 0.5412 0.454 0.454 0.463 0.446 0.463 8,319,569 0.4552 3.85%
2003-05-27 0 0.520 0.520 0.540 0.510 0.560 17,218,006 9,145,760 0.5312 0.437 0.437 0.454 0.429 0.471 20,474,501 0.4467 -5.45%
2003-05-26 0 0.550 0.550 0.560 0.530 0.560 18,427,334 10,059,190 0.5459 0.463 0.463 0.471 0.446 0.471 21,912,553 0.4591 5.77%
2003-05-23 0 0.520 0.510 0.520 0.465 0.520 26,676,710 13,109,763 0.4914 0.437 0.429 0.437 0.391 0.437 31,722,159 0.4133 10.64%
2003-05-22 0 0.470 0.465 0.475 0.460 0.475 4,146,802 1,943,761 0.4687 0.395 0.391 0.399 0.387 0.399 4,931,100 0.3942 2.17%
2003-05-21 0 0.460 0.460 0.465 0.460 0.475 5,974,300 2,782,002 0.4657 0.387 0.387 0.391 0.387 0.399 7,104,238 0.3916 -3.16%
2003-05-20 0 0.475 0.470 0.475 0.450 0.475 12,584,999 5,846,573 0.4646 0.399 0.395 0.399 0.378 0.399 14,965,239 0.3907 3.26%
2003-05-19 0 0.460 0.455 0.460 0.430 0.460 7,576,539 3,393,131 0.4478 0.387 0.383 0.387 0.362 0.387 9,009,513 0.3766 5.75%
2003-05-16 0 0.435 0.435 0.440 0.430 0.440 1,992,000 866,120 0.4348 0.366 0.366 0.370 0.362 0.370 2,368,753 0.3656 1.16%
2003-05-15 0 0.430 0.430 0.435 0.430 0.435 2,552,027 1,105,781 0.4333 0.362 0.362 0.366 0.362 0.366 3,034,700 0.3644 0.00%
2003-05-14 0 0.430 0.430 0.435 0.430 0.440 4,154,300 1,799,987 0.4333 0.362 0.362 0.366 0.362 0.370 4,940,016 0.3644 0.00%
2003-05-13 0 0.430 0.430 0.435 0.425 0.450 7,444,010 3,243,024 0.4357 0.362 0.362 0.366 0.357 0.378 8,851,919 0.3664 -3.37%
2003-05-12 0 0.445 0.440 0.445 0.440 0.450 10,298,900 4,575,988 0.4443 0.374 0.370 0.374 0.370 0.378 12,246,763 0.3736 3.49%
2003-05-09 0 0.430 0.430 0.435 0.405 0.435 7,811,000 3,335,110 0.4270 0.362 0.362 0.366 0.341 0.366 9,288,319 0.3591 6.17%
2003-05-07 0 0.405 0.405 0.410 0.400 0.410 1,286,500 519,820 0.4041 0.341 0.341 0.345 0.336 0.345 1,529,820 0.3398 -1.22%
2003-05-06 0 0.410 0.405 0.410 0.405 0.415 1,547,000 630,610 0.4076 0.345 0.341 0.345 0.341 0.349 1,839,589 0.3428 0.00%
2003-05-05 0 0.410 0.405 0.415 0.405 0.415 2,732,500 1,123,373 0.4111 0.345 0.341 0.349 0.341 0.349 3,249,306 0.3457 2.50%
2003-05-02 0 0.400 0.400 0.405 0.400 0.400 547,500 218,813 0.3997 0.336 0.336 0.341 0.336 0.336 651,050 0.3361 0.00%
2003-04-30 0 0.400 0.400 0.405 0.395 0.405 2,931,724 1,168,958 0.3987 0.336 0.336 0.341 0.332 0.341 3,486,210 0.3353 0.00%
2003-04-29 0 0.400 0.400 0.405 0.395 0.400 7,743,698 3,096,405 0.3999 0.336 0.336 0.341 0.332 0.336 9,208,288 0.3363 2.56%
2003-04-28 0 0.390 0.385 0.395 0.385 0.390 1,024,000 396,290 0.3870 0.328 0.324 0.332 0.324 0.328 1,217,672 0.3254 1.30%
2003-04-25 0 0.385 0.380 0.385 0.375 0.385 2,742,493 1,040,603 0.3794 0.324 0.320 0.324 0.315 0.324 3,261,189 0.3191 -1.28%
2003-04-24 0 0.390 0.380 0.390 0.375 0.405 6,437,945 2,482,159 0.3856 0.328 0.320 0.328 0.315 0.341 7,655,574 0.3242 -2.50%
2003-04-23 0 0.400 0.390 0.400 0.395 0.405 3,357,500 1,340,700 0.3993 0.336 0.328 0.336 0.332 0.341 3,992,514 0.3358 -2.44%
2003-04-22 0 0.410 0.405 0.410 0.405 0.415 1,266,000 520,540 0.4112 0.345 0.341 0.345 0.341 0.349 1,505,443 0.3458 -1.20%
2003-04-17 0 0.415 0.410 0.415 0.405 0.415 1,382,727 569,386 0.4118 0.349 0.345 0.349 0.341 0.349 1,644,246 0.3463 1.22%
2003-04-16 0 0.410 0.410 0.415 0.405 0.415 1,753,191 722,994 0.4124 0.345 0.345 0.349 0.341 0.349 2,084,777 0.3468 1.23%
2003-04-15 0 0.405 0.400 0.410 0.400 0.410 3,063,023 1,240,699 0.4051 0.341 0.336 0.345 0.336 0.345 3,642,342 0.3406 1.25%
2003-04-14 0 0.400 0.400 0.405 0.395 0.410 3,441,643 1,383,411 0.4020 0.336 0.336 0.341 0.332 0.345 4,092,572 0.3380 -3.61%
2003-04-11 0 0.415 0.410 0.415 0.405 0.415 2,119,425 866,126 0.4087 0.349 0.345 0.349 0.341 0.349 2,520,278 0.3437 1.22%
2003-04-10 0 0.410 0.410 0.415 0.405 0.415 905,000 372,000 0.4110 0.345 0.345 0.349 0.341 0.349 1,076,165 0.3457 -1.20%
2003-04-09 0 0.415 0.410 0.415 0.410 0.420 1,397,900 580,435 0.4152 0.349 0.345 0.349 0.345 0.353 1,662,289 0.3492 -2.35%
2003-04-08 0 0.425 0.420 0.425 0.420 0.425 1,586,068 673,252 0.4245 0.357 0.353 0.357 0.353 0.357 1,886,046 0.3570 -1.16%
2003-04-07 0 0.430 0.425 0.430 0.420 0.430 4,484,031 1,917,508 0.4276 0.362 0.357 0.362 0.353 0.362 5,332,110 0.3596 2.38%
2003-04-04 0 0.420 0.415 0.420 0.400 0.425 4,887,417 2,028,341 0.4150 0.353 0.349 0.353 0.336 0.357 5,811,789 0.3490 2.44%
2003-04-03 0 0.410 0.405 0.410 0.395 0.415 4,509,040 1,805,758 0.4005 0.345 0.341 0.345 0.332 0.349 5,361,849 0.3368 -1.20%
2003-04-02 0 0.415 0.415 0.420 0.405 0.415 2,040,000 839,900 0.4117 0.349 0.349 0.353 0.341 0.349 2,425,832 0.3462 1.22%
2003-04-01 0 0.410 0.410 0.415 0.390 0.420 5,750,000 2,342,050 0.4073 0.345 0.345 0.349 0.328 0.353 6,837,515 0.3425 -2.38%
2003-03-31 0 0.420 0.415 0.420 0.415 0.435 5,650,616 2,389,618 0.4229 0.353 0.349 0.353 0.349 0.366 6,719,335 0.3556 -4.55%
2003-03-28 0 0.440 0.440 0.445 0.440 0.445 2,703,424 1,189,888 0.4401 0.370 0.370 0.374 0.370 0.374 3,214,731 0.3701 0.00%
2003-03-27 0 0.440 0.435 0.440 0.440 0.445 3,327,500 1,465,163 0.4403 0.370 0.366 0.370 0.370 0.374 3,956,840 0.3703 -1.12%
2003-03-26 0 0.445 0.445 0.450 0.430 0.450 5,055,651 2,223,111 0.4397 0.374 0.374 0.378 0.362 0.378 6,011,842 0.3698 2.30%
2003-03-25 0 0.435 0.430 0.435 0.425 0.435 2,518,341 1,080,495 0.4291 0.366 0.362 0.366 0.357 0.366 2,994,643 0.3608 0.00%
2003-03-24 0 0.435 0.430 0.435 0.430 0.440 4,968,699 2,158,517 0.4344 0.366 0.362 0.366 0.362 0.370 5,908,445 0.3653 -1.14%
2003-03-21 0 0.440 0.435 0.440 0.405 0.440 8,373,593 3,557,342 0.4248 0.370 0.366 0.370 0.341 0.370 9,957,317 0.3573 6.02%
2003-03-20 0 0.415 0.410 0.415 0.405 0.415 2,815,700 1,158,023 0.4113 0.349 0.345 0.349 0.341 0.349 3,348,242 0.3459 0.00%
2003-03-19 0 0.415 0.410 0.415 0.415 0.420 2,405,683 998,745 0.4152 0.349 0.345 0.349 0.349 0.353 2,860,677 0.3491 1.22%
2003-03-18 0 0.410 0.410 0.415 0.410 0.425 4,084,451 1,705,620 0.4176 0.345 0.345 0.349 0.345 0.357 4,856,956 0.3512 0.00%
2003-03-17 0 0.410 0.410 0.415 0.405 0.425 5,349,773 2,209,609 0.4130 0.345 0.345 0.349 0.341 0.357 6,361,592 0.3473 -2.38%
2003-03-14 0 0.420 0.415 0.420 0.410 0.420 10,038,000 4,189,410 0.4174 0.353 0.349 0.353 0.345 0.353 11,936,518 0.3510 2.44%
2003-03-13 0 0.410 0.405 0.410 0.405 0.420 18,380,619 7,609,535 0.4140 0.345 0.341 0.345 0.341 0.353 21,857,003 0.3482 0.00%
2003-03-12 0 0.410 0.405 0.415 0.385 0.410 20,988,862 8,486,374 0.4043 0.345 0.341 0.349 0.324 0.345 24,958,551 0.3400 6.49%
2003-03-11 0 0.385 0.385 0.390 0.365 0.390 8,233,904 3,147,330 0.3822 0.324 0.324 0.328 0.307 0.328 9,791,208 0.3214 1.32%
2003-03-10 0 0.380 0.375 0.380 0.360 0.405 18,294,625 6,870,349 0.3755 0.320 0.315 0.320 0.303 0.341 21,754,744 0.3158 -6.17%
2003-03-07 0 0.405 0.405 0.410 0.400 0.415 6,834,509 2,774,523 0.4060 0.341 0.341 0.345 0.336 0.349 8,127,141 0.3414 0.00%
2003-03-06 0 0.405 0.405 0.410 0.405 0.425 16,154,958 6,628,708 0.4103 0.341 0.341 0.345 0.341 0.357 19,210,396 0.3451 -4.71%
2003-03-05 0 0.425 0.420 0.425 0.420 0.430 4,323,500 1,836,700 0.4248 0.357 0.353 0.357 0.353 0.362 5,141,217 0.3573 -1.16%
2003-03-04 0 0.430 0.425 0.430 0.425 0.440 4,976,136 2,149,439 0.4319 0.362 0.357 0.362 0.357 0.370 5,917,288 0.3632 -2.27%
2003-03-03 0 0.440 0.435 0.440 0.430 0.440 3,443,933 1,510,324 0.4385 0.370 0.366 0.370 0.362 0.370 4,095,295 0.3688 2.33%
2003-02-28 0 0.430 0.430 0.435 0.430 0.445 8,792,951 3,806,733 0.4329 0.362 0.362 0.366 0.362 0.374 10,455,989 0.3641 0.00%
2003-02-27 0 0.430 0.425 0.435 0.425 0.450 12,862,083 5,650,813 0.4393 0.362 0.357 0.366 0.357 0.378 15,294,729 0.3695 -4.44%
2003-02-26 0 0.450 0.445 0.450 0.435 0.455 17,112,350 7,643,657 0.4467 0.378 0.374 0.378 0.366 0.383 20,348,862 0.3756 3.45%
2003-02-25 0 0.435 0.435 0.440 0.415 0.445 18,377,347 8,016,060 0.4362 0.366 0.366 0.370 0.349 0.374 21,853,112 0.3668 1.16%
2003-02-24 0 0.430 0.425 0.430 0.430 0.475 19,027,943 8,499,241 0.4467 0.362 0.357 0.362 0.362 0.399 22,626,757 0.3756 -8.51%
2003-02-21 0 0.470 0.465 0.470 0.455 0.480 19,938,214 9,339,100 0.4684 0.395 0.391 0.395 0.383 0.404 23,709,191 0.3939 4.44%
2003-02-20 0 0.450 0.450 0.455 0.420 0.455 15,546,000 6,899,579 0.4438 0.378 0.378 0.383 0.353 0.383 18,486,263 0.3732 7.14%
2003-02-19 0 0.420 0.420 0.425 0.415 0.430 7,452,891 3,133,798 0.4205 0.353 0.353 0.357 0.349 0.362 8,862,480 0.3536 -2.33%
2003-02-18 0 0.430 0.425 0.430 0.410 0.430 16,852,083 7,055,257 0.4187 0.362 0.357 0.362 0.345 0.362 20,039,370 0.3521 6.17%
2003-02-17 0 0.405 0.405 0.410 0.395 0.410 4,810,000 1,930,050 0.4013 0.341 0.341 0.345 0.332 0.345 5,719,730 0.3374 2.53%
2003-02-14 0 0.395 0.395 0.400 0.395 0.410 6,500,000 2,612,250 0.4019 0.332 0.332 0.336 0.332 0.345 7,729,365 0.3380 -1.25%
2003-02-13 0 0.400 0.400 0.405 0.390 0.400 6,501,052 2,584,810 0.3976 0.336 0.336 0.341 0.328 0.336 7,730,616 0.3344 0.00%
2003-02-12 0 0.400 0.400 0.405 0.380 0.405 11,243,500 4,393,253 0.3907 0.336 0.336 0.341 0.320 0.341 13,370,018 0.3286 6.67%
2003-02-11 0 0.375 0.375 0.380 0.370 0.380 3,762,000 1,408,660 0.3744 0.315 0.315 0.320 0.311 0.320 4,473,519 0.3149 1.35%
2003-02-10 0 0.370 0.370 0.375 0.365 0.390 6,924,500 2,584,000 0.3732 0.311 0.311 0.315 0.307 0.328 8,234,152 0.3138 -3.90%
2003-02-07 0 0.385 0.380 0.385 0.360 0.385 11,564,500 4,392,070 0.3798 0.324 0.320 0.324 0.303 0.324 13,751,730 0.3194 6.94%
2003-02-06 0 0.360 0.360 0.365 0.340 0.370 9,302,500 3,335,400 0.3585 0.303 0.303 0.307 0.286 0.311 11,061,911 0.3015 5.88%
2003-02-05 0 0.340 0.340 0.345 0.330 0.345 5,990,500 2,019,060 0.3370 0.286 0.286 0.290 0.278 0.290 7,123,502 0.2834 3.03%
2003-02-04 0 0.330 0.325 0.330 0.320 0.330 2,090,000 682,700 0.3267 0.278 0.273 0.278 0.269 0.278 2,485,288 0.2747 1.54%
2003-01-30 0 0.325 0.325 0.330 0.320 0.325 3,660,000 1,180,100 0.3224 0.273 0.273 0.278 0.269 0.273 4,352,227 0.2711 3.17%
2003-01-29 0 0.315 0.315 0.320 0.315 0.320 2,881,200 914,604 0.3174 0.265 0.265 0.269 0.265 0.269 3,426,130 0.2669 0.00%
2003-01-28 0 0.315 0.315 0.320 0.310 0.320 5,442,500 1,733,950 0.3186 0.265 0.265 0.269 0.261 0.269 6,471,857 0.2679 1.61%
2003-01-27 0 0.310 0.310 0.315 0.300 0.315 4,047,500 1,248,550 0.3085 0.261 0.261 0.265 0.252 0.265 4,813,016 0.2594 -3.12%
2003-01-24 0 0.320 0.320 0.325 0.315 0.340 6,089,000 1,961,690 0.3222 0.269 0.269 0.273 0.265 0.286 7,240,632 0.2709 -4.48%
2003-01-23 0 0.335 0.330 0.340 0.330 0.335 4,230,000 1,415,768 0.3347 0.282 0.278 0.286 0.278 0.282 5,030,033 0.2815 -1.47%
2003-01-22 0 0.340 0.335 0.340 0.335 0.345 3,217,890 1,087,293 0.3379 0.286 0.282 0.286 0.282 0.290 3,826,500 0.2841 -1.45%
2003-01-21 0 0.345 0.340 0.345 0.340 0.350 7,830,000 2,698,450 0.3446 0.290 0.286 0.290 0.286 0.294 9,310,912 0.2898 1.47%
2003-01-20 0 0.340 0.335 0.340 0.335 0.340 1,763,800 594,078 0.3368 0.286 0.282 0.286 0.282 0.286 2,097,393 0.2832 0.00%
2003-01-17 0 0.340 0.335 0.340 0.335 0.340 4,975,700 1,671,407 0.3359 0.286 0.282 0.286 0.282 0.286 5,916,770 0.2825 1.49%
2003-01-16 0 0.335 0.335 0.340 0.330 0.340 9,954,500 3,343,800 0.3359 0.282 0.282 0.286 0.278 0.286 11,837,226 0.2825 0.00%
2003-01-15 0 0.335 0.330 0.335 0.325 0.340 10,241,017 3,402,633 0.3323 0.282 0.278 0.282 0.273 0.286 12,177,932 0.2794 3.08%
2003-01-14 0 0.325 0.320 0.325 0.325 0.335 10,552,500 3,479,800 0.3298 0.273 0.269 0.273 0.273 0.282 12,548,327 0.2773 0.00%
2003-01-13 0 0.325 0.325 0.330 0.300 0.325 12,883,290 4,039,771 0.3136 0.273 0.273 0.278 0.252 0.273 15,319,947 0.2637 8.33%
2003-01-10 0 0.300 0.300 0.305 0.300 0.305 4,139,700 1,246,516 0.3011 0.252 0.252 0.256 0.252 0.256 4,922,654 0.2532 0.00%
2003-01-09 0 0.300 0.300 0.305 0.295 0.305 9,718,500 2,913,395 0.2998 0.252 0.252 0.256 0.248 0.256 11,556,590 0.2521 3.45%
2003-01-08 0 0.290 0.290 0.295 0.290 0.300 1,836,500 543,455 0.2959 0.244 0.244 0.248 0.244 0.252 2,183,843 0.2489 -3.33%
2003-01-07 0 0.300 0.295 0.305 0.300 0.310 5,284,674 1,604,220 0.3036 0.252 0.248 0.256 0.252 0.261 6,284,181 0.2553 -1.64%
2003-01-06 0 0.305 0.300 0.305 0.295 0.305 7,448,002 2,220,541 0.2981 0.256 0.252 0.256 0.248 0.256 8,856,666 0.2507 5.17%
2003-01-03 0 0.290 0.285 0.290 0.280 0.295 9,947,600 2,870,507 0.2886 0.244 0.240 0.244 0.235 0.248 11,829,021 0.2427 3.57%
2003-01-02 0 0.280 0.275 0.280 0.260 0.280 4,630,262 1,257,368 0.2716 0.235 0.231 0.235 0.219 0.235 5,505,998 0.2284 7.69%
2002-12-31 0 0.260 0.260 0.270 0.260 0.265 1,430,000 376,150 0.2630 0.219 0.219 0.227 0.219 0.223 1,700,460 0.2212 -1.89%
2002-12-30 0 0.265 0.265 0.270 0.265 0.275 3,068,763 826,035 0.2692 0.223 0.223 0.227 0.223 0.231 3,649,168 0.2264 -3.64%
2002-12-27 0 0.275 0.275 0.280 0.275 0.275 792,500 217,688 0.2747 0.231 0.231 0.235 0.231 0.231 942,388 0.2310 -1.79%
2002-12-24 0 0.280 0.275 0.280 0.275 0.285 715,000 199,325 0.2788 0.235 0.231 0.235 0.231 0.240 850,230 0.2344 0.00%
2002-12-23 0 0.280 0.275 0.280 0.280 0.280 1,662,500 465,450 0.2800 0.235 0.231 0.235 0.235 0.235 1,976,934 0.2354 1.82%
2002-12-20 0 0.275 0.275 0.285 0.275 0.280 1,990,000 554,800 0.2788 0.231 0.231 0.240 0.231 0.235 2,366,375 0.2345 -1.79%
2002-12-19 0 0.280 0.275 0.280 0.275 0.280 1,110,000 308,550 0.2780 0.235 0.231 0.235 0.231 0.235 1,319,938 0.2338 1.82%
2002-12-18 0 0.275 0.275 0.280 0.275 0.290 6,917,500 1,969,038 0.2846 0.231 0.231 0.235 0.231 0.244 8,225,828 0.2394 -3.51%
2002-12-17 0 0.300 0.295 0.300 0.295 0.305 5,209,000 1,561,545 0.2998 0.240 0.236 0.240 0.236 0.244 6,520,205 0.2395 1.69%
2002-12-16 0 0.295 0.290 0.300 0.290 0.300 2,370,000 698,550 0.2947 0.236 0.232 0.240 0.232 0.240 2,966,574 0.2355 0.00%
2002-12-13 0 0.295 0.290 0.295 0.290 0.295 2,980,000 870,700 0.2922 0.236 0.232 0.236 0.232 0.236 3,730,123 0.2334 0.00%
2002-12-12 0 0.295 0.290 0.295 0.285 0.295 5,543,300 1,612,287 0.2909 0.236 0.232 0.236 0.228 0.236 6,938,654 0.2324 0.00%
2002-12-11 0 0.295 0.295 0.300 0.295 0.305 4,182,500 1,247,100 0.2982 0.236 0.236 0.240 0.236 0.244 5,235,315 0.2382 -1.67%
2002-12-10 0 0.300 0.295 0.300 0.290 0.300 2,620,000 772,400 0.2948 0.240 0.236 0.240 0.232 0.240 3,279,504 0.2355 0.00%
2002-12-09 0 0.300 0.295 0.300 0.295 0.310 5,047,400 1,520,022 0.3011 0.240 0.236 0.240 0.236 0.248 6,317,927 0.2406 -1.64%
2002-12-06 0 0.305 0.300 0.305 0.295 0.305 8,073,800 2,408,414 0.2983 0.244 0.240 0.244 0.236 0.244 10,106,129 0.2383 0.00%
2002-12-05 0 0.305 0.300 0.305 0.295 0.310 23,662,555 7,121,890 0.3010 0.244 0.240 0.244 0.236 0.248 29,618,871 0.2405 7.02%
2002-12-04 0 0.285 0.285 0.290 0.280 0.290 7,317,000 2,085,245 0.2850 0.228 0.228 0.232 0.224 0.232 9,158,828 0.2277 0.00%
2002-12-03 0 0.285 0.280 0.285 0.280 0.290 10,853,900 3,108,578 0.2864 0.228 0.224 0.228 0.224 0.232 13,586,034 0.2288 -1.72%
2002-12-02 0 0.290 0.285 0.290 0.275 0.290 9,400,174 2,642,744 0.2811 0.232 0.228 0.232 0.220 0.232 11,766,377 0.2246 5.45%
2002-11-29 0 0.275 0.270 0.280 0.265 0.280 5,525,000 1,503,200 0.2721 0.220 0.216 0.224 0.212 0.224 6,915,748 0.2174 0.00%
2002-11-28 0 0.275 0.275 0.280 0.265 0.285 13,384,900 3,728,757 0.2786 0.220 0.220 0.224 0.212 0.228 16,754,135 0.2226 3.77%
2002-11-27 0 0.265 0.260 0.265 0.248 0.265 11,737,500 3,050,430 0.2599 0.212 0.208 0.212 0.198 0.212 14,692,053 0.2076 7.72%
2002-11-26 0 0.246 0.246 0.247 0.244 0.248 2,537,500 624,680 0.2462 0.197 0.197 0.197 0.195 0.198 3,176,237 0.1967 -0.81%
2002-11-25 0 0.248 0.247 0.248 0.245 0.249 9,616,000 2,379,165 0.2474 0.198 0.197 0.198 0.196 0.199 12,036,531 0.1977 1.22%
2002-11-22 0 0.245 0.245 0.246 0.243 0.247 3,854,000 943,410 0.2448 0.196 0.196 0.197 0.194 0.197 4,824,125 0.1956 0.00%
2002-11-21 0 0.245 0.243 0.245 0.243 0.248 12,977,900 3,186,542 0.2455 0.196 0.194 0.196 0.194 0.198 16,244,685 0.1962 -0.81%
2002-11-20 0 0.247 0.246 0.247 0.246 0.255 14,771,500 3,662,800 0.2480 0.197 0.197 0.197 0.197 0.204 18,489,768 0.1981 -0.40%
2002-11-19 0 0.248 0.246 0.248 0.240 0.249 9,649,000 2,362,830 0.2449 0.198 0.197 0.198 0.192 0.199 12,077,837 0.1956 2.48%
2002-11-18 0 0.242 0.240 0.242 0.239 0.245 3,875,500 934,672 0.2412 0.193 0.192 0.193 0.191 0.196 4,851,037 0.1927 -0.41%
2002-11-15 0 0.243 0.242 0.243 0.242 0.247 9,360,000 2,282,940 0.2439 0.194 0.193 0.194 0.193 0.197 11,716,091 0.1949 -0.41%
2002-11-14 0 0.244 0.240 0.245 0.240 0.249 7,068,656 1,718,468 0.2431 0.195 0.192 0.196 0.192 0.199 8,847,972 0.1942 2.52%
2002-11-13 0 0.238 0.238 0.240 0.238 0.245 7,396,700 1,775,201 0.2400 0.190 0.190 0.192 0.190 0.196 9,258,590 0.1917 0.42%
2002-11-12 0 0.237 0.237 0.238 0.237 0.238 2,359,500 560,317 0.2375 0.189 0.189 0.190 0.189 0.190 2,953,431 0.1897 0.00%
2002-11-11 0 0.237 0.237 0.238 0.234 0.239 6,583,000 1,559,710 0.2369 0.189 0.189 0.190 0.187 0.191 8,240,067 0.1893 0.00%
2002-11-08 0 0.237 0.234 0.240 0.235 0.260 27,408,000 6,668,473 0.2433 0.189 0.187 0.192 0.188 0.208 34,307,116 0.1944 -0.42%
2002-11-07 0 0.238 0.238 0.239 0.236 0.240 2,700,010 643,123 0.2382 0.190 0.190 0.191 0.189 0.192 3,379,654 0.1903 0.42%
2002-11-06 0 0.237 0.237 0.238 0.236 0.238 1,535,579 364,133 0.2371 0.189 0.189 0.190 0.189 0.190 1,922,114 0.1894 -0.42%
2002-11-05 0 0.238 0.237 0.238 0.235 0.238 1,959,000 464,198 0.2370 0.190 0.189 0.190 0.188 0.190 2,452,118 0.1893 0.85%
2002-11-04 0 0.236 0.236 0.237 0.236 0.239 2,647,500 628,088 0.2372 0.189 0.189 0.189 0.189 0.191 3,313,926 0.1895 0.00%
2002-11-01 0 0.236 0.235 0.236 0.232 0.236 3,630,000 852,830 0.2349 0.189 0.188 0.189 0.185 0.189 4,543,740 0.1877 2.16%
2002-10-31 0 0.231 0.231 0.233 0.231 0.235 2,169,000 505,642 0.2331 0.185 0.185 0.186 0.185 0.188 2,714,979 0.1862 -2.53%
2002-10-30 0 0.237 0.234 0.237 0.231 0.237 2,704,511 629,675 0.2328 0.189 0.187 0.189 0.185 0.189 3,385,288 0.1860 2.16%
2002-10-29 0 0.232 0.232 0.235 0.231 0.239 4,327,000 1,016,375 0.2349 0.185 0.185 0.188 0.185 0.191 5,416,188 0.1877 -0.85%
2002-10-28 0 0.234 0.233 0.235 0.234 0.236 1,295,000 304,115 0.2348 0.187 0.186 0.188 0.187 0.189 1,620,976 0.1876 -0.43%
2002-10-25 0 0.235 0.234 0.235 0.232 0.235 2,622,500 611,933 0.2333 0.188 0.187 0.188 0.185 0.188 3,282,633 0.1864 -0.84%
2002-10-24 0 0.237 0.236 0.237 0.230 0.237 4,131,500 973,028 0.2355 0.189 0.189 0.189 0.184 0.189 5,171,477 0.1882 1.28%
2002-10-23 0 0.234 0.232 0.235 0.226 0.238 6,454,000 1,489,610 0.2308 0.187 0.185 0.188 0.181 0.190 8,078,595 0.1844 1.74%
2002-10-22 0 0.230 0.230 0.231 0.230 0.239 5,250,000 1,214,680 0.2314 0.184 0.184 0.185 0.184 0.191 6,571,525 0.1848 -2.54%
2002-10-21 0 0.236 0.235 0.236 0.235 0.240 1,913,000 454,410 0.2375 0.189 0.188 0.189 0.188 0.192 2,394,539 0.1898 -2.07%
2002-10-18 0 0.241 0.240 0.241 0.240 0.246 7,397,000 1,785,245 0.2413 0.193 0.192 0.193 0.192 0.197 9,258,966 0.1928 0.42%
2002-10-17 0 0.240 0.239 0.240 0.235 0.244 3,619,000 867,765 0.2398 0.192 0.191 0.192 0.188 0.195 4,529,971 0.1916 0.84%
2002-10-16 0 0.238 0.237 0.239 0.238 0.245 9,899,200 2,392,200 0.2417 0.190 0.189 0.191 0.190 0.196 12,391,017 0.1931 0.00%
2002-10-15 0 0.238 0.238 0.239 0.234 0.239 2,398,000 566,234 0.2361 0.190 0.190 0.191 0.187 0.191 3,001,622 0.1886 1.71%
2002-10-11 0 0.234 0.233 0.235 0.230 0.235 3,789,000 884,877 0.2335 0.187 0.186 0.188 0.184 0.188 4,742,764 0.1866 0.86%
2002-10-10 0 0.232 0.232 0.233 0.230 0.236 4,833,500 1,120,668 0.2319 0.185 0.185 0.186 0.184 0.189 6,050,184 0.1852 -1.69%
2002-10-09 0 0.236 0.235 0.236 0.234 0.238 12,320,000 2,908,960 0.2361 0.189 0.188 0.189 0.187 0.190 15,421,179 0.1886 2.16%
2002-10-08 0 0.231 0.230 0.233 0.227 0.231 2,422,000 554,950 0.2291 0.185 0.184 0.186 0.181 0.185 3,031,664 0.1831 0.87%
2002-10-07 0 0.229 0.229 0.232 0.228 0.240 10,968,500 2,524,330 0.2301 0.183 0.183 0.185 0.182 0.192 13,729,481 0.1839 -1.29%
2002-10-04 0 0.232 0.231 0.232 0.227 0.233 9,913,716 2,275,308 0.2295 0.185 0.185 0.185 0.181 0.186 12,409,187 0.1834 2.65%
2002-10-03 0 0.226 0.225 0.226 0.223 0.233 20,620,000 4,679,270 0.2269 0.181 0.180 0.181 0.178 0.186 25,810,447 0.1813 2.26%
2002-10-02 0 0.221 0.221 0.222 0.215 0.221 6,225,000 1,369,230 0.2200 0.177 0.177 0.177 0.172 0.177 7,791,951 0.1757 1.84%
2002-09-30 0 0.217 0.217 0.218 0.214 0.218 1,680,500 363,003 0.2160 0.173 0.173 0.174 0.171 0.174 2,103,514 0.1726 -0.91%
2002-09-27 0 0.219 0.218 0.220 0.218 0.220 2,395,000 524,170 0.2189 0.175 0.174 0.176 0.174 0.176 2,997,867 0.1748 0.00%
2002-09-26 0 0.219 0.219 0.220 0.218 0.225 7,385,500 1,617,802 0.2191 0.175 0.175 0.176 0.174 0.180 9,244,571 0.1750 1.39%
2002-09-25 0 0.216 0.216 0.218 0.216 0.219 7,590,000 1,642,160 0.2164 0.173 0.173 0.174 0.173 0.175 9,500,548 0.1728 -1.37%
2002-09-24 0 0.219 0.217 0.219 0.216 0.220 3,570,000 775,540 0.2172 0.175 0.173 0.175 0.173 0.176 4,468,637 0.1736 1.39%
2002-09-23 0 0.216 0.216 0.218 0.216 0.220 2,901,100 631,771 0.2178 0.173 0.173 0.174 0.173 0.176 3,631,362 0.1740 -0.92%
2002-09-20 0 0.218 0.216 0.218 0.214 0.219 2,940,000 635,020 0.2160 0.174 0.173 0.174 0.171 0.175 3,680,054 0.1726 -0.46%
2002-09-19 0 0.219 0.214 0.219 0.215 0.223 1,470,000 321,520 0.2187 0.175 0.171 0.175 0.172 0.178 1,840,027 0.1747 0.00%
2002-09-18 0 0.219 0.215 0.220 0.214 0.219 4,185,000 900,355 0.2151 0.175 0.172 0.176 0.171 0.175 5,238,444 0.1719 -0.90%
2002-09-17 0 0.221 0.220 0.221 0.218 0.224 3,305,000 729,170 0.2206 0.177 0.176 0.177 0.174 0.179 4,136,932 0.1763 1.84%
2002-09-16 0 0.217 0.215 0.218 0.212 0.217 4,885,000 1,045,285 0.2140 0.173 0.172 0.174 0.169 0.173 6,114,648 0.1709 1.88%
2002-09-13 0 0.213 0.210 0.214 0.210 0.220 3,675,000 788,370 0.2145 0.170 0.168 0.171 0.168 0.176 4,600,068 0.1714 -3.62%
2002-09-12 0 0.221 0.221 0.222 0.220 0.223 5,315,000 1,177,295 0.2215 0.177 0.177 0.177 0.176 0.178 6,652,887 0.1770 0.45%
2002-09-11 0 0.220 0.220 0.222 0.219 0.224 5,863,500 1,297,958 0.2214 0.176 0.176 0.177 0.175 0.179 7,339,455 0.1768 0.00%
2002-09-10 0 0.220 0.219 0.220 0.217 0.224 16,116,500 3,554,190 0.2205 0.176 0.175 0.176 0.173 0.179 20,173,330 0.1762 0.00%
2002-09-09 0 0.220 0.218 0.221 0.215 0.230 31,535,000 6,954,618 0.2205 0.176 0.174 0.177 0.172 0.184 39,472,961 0.1762 3.29%
2002-09-06 0 0.213 0.213 0.214 0.211 0.223 5,287,000 1,138,485 0.2153 0.170 0.170 0.171 0.169 0.178 6,617,839 0.1720 -3.62%
2002-09-05 0 0.221 0.221 0.224 0.221 0.236 35,850,000 8,230,770 0.2296 0.177 0.177 0.179 0.177 0.189 44,874,129 0.1834 -4.33%
2002-09-04 0 0.231 0.231 0.232 0.228 0.238 36,555,029 8,489,606 0.2322 0.185 0.185 0.185 0.182 0.190 45,756,627 0.1855 -2.12%
2002-09-03 0 0.236 0.235 0.236 0.235 0.244 34,544,000 8,274,850 0.2395 0.189 0.188 0.189 0.188 0.195 43,239,384 0.1914 -0.84%
2002-09-02 0 0.238 0.238 0.239 0.236 0.245 17,240,000 4,144,310 0.2404 0.190 0.190 0.191 0.189 0.196 21,579,637 0.1920 -0.83%
2002-08-30 0 0.240 0.239 0.240 0.232 0.243 27,297,500 6,506,580 0.2384 0.192 0.191 0.192 0.185 0.194 34,168,801 0.1904 0.42%
2002-08-29 0 0.239 0.237 0.239 0.237 0.255 16,227,000 3,943,103 0.2430 0.191 0.189 0.191 0.189 0.204 20,311,645 0.1941 -2.85%
2002-08-28 0 0.246 0.246 0.248 0.238 0.255 14,448,638 3,571,834 0.2472 0.197 0.197 0.198 0.190 0.204 18,085,636 0.1975 2.07%
2002-08-27 0 0.241 0.241 0.242 0.235 0.255 17,605,092 4,352,112 0.2472 0.193 0.193 0.193 0.188 0.204 22,036,629 0.1975 3.43%
2002-08-26 0 0.233 0.232 0.234 0.204 0.235 13,745,838 3,094,221 0.2251 0.186 0.185 0.187 0.163 0.188 17,205,928 0.1798 15.35%
2002-08-23 0 0.202 0.203 0.204 0.192 0.208 10,701,200 2,150,768 0.2010 0.161 0.162 0.163 0.153 0.166 13,394,896 0.1606 -4.27%
2002-08-22 0 0.211 0.209 0.210 0.206 0.245 1,618,000 346,120 0.2139 0.169 0.167 0.168 0.165 0.196 2,025,281 0.1709 -11.72%
2002-08-21 0 0.239 0.233 0.239 0.206 0.240 1,750,000 390,385 0.2231 0.191 0.186 0.191 0.165 0.192 2,190,508 0.1782 16.59%
2002-08-20 0 0.205 0.208 0.209 0.196 0.208 1,067,800 215,521 0.2018 0.164 0.166 0.167 0.157 0.166 1,336,586 0.1612 5.13%
2002-08-19 0 0.195 0.187 0.195 0.183 0.195 642,900 120,119 0.1868 0.156 0.149 0.156 0.146 0.156 804,730 0.1493 4.28%
2002-08-16 0 0.187 0.185 0.187 0.180 0.188 568,800 105,085 0.1847 0.149 0.148 0.149 0.144 0.150 711,978 0.1476 2.19%
2002-08-15 0 0.183 0.183 0.185 0.181 0.187 689,500 126,771 0.1839 0.146 0.146 0.148 0.145 0.149 863,060 0.1469 1.10%
2002-08-14 0 0.181 0.181 0.182 0.181 0.182 422,535 76,241 0.1804 0.145 0.145 0.145 0.145 0.145 528,895 0.1442 0.00%
2002-08-13 0 0.181 0.181 0.183 0.180 0.182 406,743 72,973 0.1794 0.145 0.145 0.146 0.144 0.145 509,128 0.1433 -1.09%
2002-08-12 0 0.183 0.180 0.183 0.179 0.185 689,000 124,846 0.1812 0.146 0.144 0.146 0.143 0.148 862,434 0.1448 1.10%
2002-08-09 0 0.181 0.179 0.183 0.180 0.181 387,600 69,530 0.1794 0.145 0.143 0.146 0.144 0.145 485,166 0.1433 -2.16%
2002-08-08 0 0.185 0.183 0.187 0.180 0.185 416,000 74,500 0.1791 0.148 0.146 0.149 0.144 0.148 520,715 0.1431 1.09%
2002-08-07 0 0.183 0.182 0.183 0.180 0.183 878,775 159,527 0.1815 0.146 0.145 0.146 0.144 0.146 1,099,979 0.1450 1.67%
2002-08-06 0 0.180 0.180 0.183 0.180 0.185 396,000 71,813 0.1813 0.144 0.144 0.146 0.144 0.148 495,681 0.1449 -5.26%
2002-08-05 0 0.190 0.190 0.192 0.185 0.190 652,807 121,775 0.1865 0.152 0.152 0.153 0.148 0.152 817,131 0.1490 -0.52%
2002-08-02 0 0.191 0.191 0.201 0.190 0.191 169,819 31,967 0.1882 0.153 0.153 0.161 0.152 0.153 212,566 0.1504 -9.05%
2002-08-01 0 0.210 - 0.210 - - 5,000 900 0.1800 0.168 - 0.168 - - 6,259 0.1438 0.00%
2002-07-31 0 0.210 0.210 0.215 0.192 0.208 165,573 32,613 0.1970 0.168 0.168 0.172 0.153 0.166 207,251 0.1574 0.96%
2002-07-30 0 0.208 0.208 0.212 0.199 0.208 581,861 116,199 0.1997 0.166 0.166 0.169 0.159 0.166 728,327 0.1595 5.05%
2002-07-29 0 0.198 0.197 0.199 0.192 0.200 408,118 79,921 0.1958 0.158 0.157 0.159 0.153 0.160 510,849 0.1564 -1.00%
2002-07-26 0 0.200 0.200 0.203 0.190 0.200 1,409,100 270,367 0.1919 0.160 0.160 0.162 0.152 0.160 1,763,797 0.1533 -6.98%
2002-07-25 0 0.215 0.206 0.215 0.200 0.215 550,500 113,978 0.2070 0.172 0.165 0.172 0.160 0.172 689,071 0.1654 6.61%
2002-07-24 0 0.245 0.245 0.260 0.245 0.265 267,000 68,300 0.2558 0.161 0.161 0.171 0.161 0.174 406,022 0.1682 -10.91%
2002-07-23 0 0.275 0.265 0.280 0.275 0.285 297,000 83,104 0.2798 0.181 0.174 0.184 0.181 0.187 451,643 0.1840 0.00%
2002-07-22 0 0.275 0.249 0.275 0.250 0.275 156,000 39,640 0.2541 0.181 0.164 0.181 0.164 0.181 237,227 0.1671 1.85%
2002-07-19 0 0.270 0.270 0.275 0.260 0.275 315,000 83,700 0.2657 0.178 0.178 0.181 0.171 0.181 479,015 0.1747 -1.82%
2002-07-18 0 0.275 0.275 0.280 0.270 0.280 143,500 39,510 0.2753 0.181 0.181 0.184 0.178 0.184 218,218 0.1811 1.85%
2002-07-17 0 0.270 0.270 0.290 0.270 0.295 79,000 22,225 0.2813 0.178 0.178 0.191 0.178 0.194 120,134 0.1850 -5.26%
2002-07-16 0 0.285 0.280 0.310 0.280 0.290 611,500 173,135 0.2831 0.187 0.184 0.204 0.184 0.191 929,898 0.1862 -1.72%
2002-07-15 0 0.290 0.290 0.315 0.280 0.290 490,500 138,985 0.2834 0.191 0.191 0.207 0.184 0.191 745,895 0.1863 5.45%
2002-07-12 0 0.275 0.275 0.285 0.265 0.285 315,000 85,475 0.2713 0.181 0.181 0.187 0.174 0.187 479,015 0.1784 5.77%
2002-07-11 0 0.260 0.255 0.265 0.250 0.275 608,500 155,705 0.2559 0.171 0.168 0.174 0.164 0.181 925,336 0.1683 1.96%
2002-07-10 0 0.255 0.255 0.260 0.225 0.242 113,387 26,255 0.2316 0.168 0.168 0.171 0.148 0.159 172,426 0.1523 3.66%
2002-07-09 0 0.246 0.246 0.255 0.246 0.255 110,000 27,530 0.2503 0.162 0.162 0.168 0.162 0.168 167,275 0.1646 -5.38%
2002-07-08 0 0.260 0.250 0.260 0.260 0.270 292,000 76,975 0.2636 0.171 0.164 0.171 0.171 0.178 444,040 0.1734 -1.89%
2002-07-05 0 0.265 0.265 0.275 0.250 0.275 705,500 189,035 0.2679 0.174 0.174 0.181 0.164 0.181 1,072,842 0.1762 3.92%
2002-07-04 0 0.255 0.255 0.260 0.255 0.260 152,531 38,807 0.2544 0.168 0.168 0.171 0.168 0.171 231,951 0.1673 -7.27%
2002-07-03 0 0.275 0.242 0.275 0.230 0.290 89,500 22,435 0.2507 0.181 0.159 0.181 0.151 0.191 136,101 0.1648 1.85%
2002-07-02 0 0.270 0.260 0.285 0.240 0.275 504,500 131,115 0.2599 0.178 0.171 0.187 0.158 0.181 767,185 0.1709 10.66%
2002-06-28 0 0.244 0.221 0.246 0.235 0.244 173,270 41,187 0.2377 0.160 0.145 0.162 0.155 0.160 263,489 0.1563 2.52%
2002-06-27 0 0.238 0.238 0.239 0.229 0.233 325,000 74,393 0.2289 0.157 0.157 0.157 0.151 0.153 494,222 0.1505 3.93%
2002-06-26 0 0.229 0.229 0.230 0.190 0.217 44,740 8,949 0.2000 0.151 0.151 0.151 0.125 0.143 68,035 0.1315 -1.72%
2002-06-25 0 0.233 0.233 0.234 0.226 0.236 201,500 46,430 0.2304 0.153 0.153 0.154 0.149 0.155 306,418 0.1515 -2.51%
2002-06-24 0 0.239 0.230 0.240 0.228 0.242 599,000 139,356 0.2326 0.157 0.151 0.158 0.150 0.159 910,889 0.1530 -1.24%
2002-06-21 0 0.242 0.237 0.250 0.242 0.255 220,526 53,916 0.2445 0.159 0.156 0.164 0.159 0.168 335,350 0.1608 -6.92%
2002-06-20 0 0.260 0.255 0.260 0.249 0.260 865,500 216,168 0.2498 0.171 0.168 0.171 0.164 0.171 1,316,152 0.1642 -1.89%
2002-06-19 0 0.265 0.265 0.270 0.265 0.280 1,028,100 279,756 0.2721 0.174 0.174 0.178 0.174 0.184 1,563,415 0.1789 -8.62%
2002-06-18 0 0.290 0.290 0.295 0.285 0.305 757,799 218,980 0.2890 0.191 0.191 0.194 0.187 0.201 1,152,372 0.1900 -4.92%
2002-06-17 0 0.305 0.300 0.315 0.305 0.320 992,600 306,504 0.3088 0.201 0.197 0.207 0.201 0.210 1,509,430 0.2031 -6.15%
2002-06-14 0 0.325 0.325 0.330 0.325 0.340 559,257 185,082 0.3309 0.214 0.214 0.217 0.214 0.224 850,453 0.2176 -1.52%
2002-06-13 0 0.330 0.330 0.340 0.330 0.350 709,826 241,380 0.3401 0.217 0.217 0.224 0.217 0.230 1,079,421 0.2236 -5.71%
2002-06-12 0 0.350 0.340 0.350 0.320 0.350 508,219 168,385 0.3313 0.230 0.224 0.230 0.210 0.230 772,840 0.2179 9.38%
2002-06-11 0 0.320 0.325 0.330 0.305 0.325 1,288,000 405,925 0.3152 0.210 0.214 0.217 0.201 0.214 1,958,640 0.2072 -3.03%
2002-06-10 0 0.330 0.325 0.330 0.320 0.375 2,038,059 676,708 0.3320 0.217 0.214 0.217 0.210 0.247 3,099,243 0.2183 -15.38%
2002-06-07 0 0.390 0.380 0.395 0.365 0.500 3,170,753 1,242,667 0.3919 0.256 0.250 0.260 0.240 0.329 4,821,712 0.2577 -27.78%
2002-06-06 1 0.540 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2002-06-05 0 0.540 0.540 0.560 0.540 0.540 11,000 5,910 0.5373 0.355 0.355 0.368 0.355 0.355 16,728 0.3533 -3.57%
2002-06-04 0 0.560 0.550 0.570 0.550 0.560 212,000 117,240 0.5530 0.368 0.362 0.375 0.362 0.368 322,385 0.3637 -1.75%
2002-06-03 0 0.570 0.550 0.570 0.570 0.570 26,500 14,770 0.5574 0.375 0.362 0.375 0.375 0.375 40,298 0.3665 -1.72%
2002-05-31 0 0.580 0.560 0.590 0.580 0.580 55,023 31,612 0.5745 0.381 0.368 0.388 0.381 0.381 83,673 0.3778 3.57%
2002-05-30 0 0.560 0.560 0.580 0.560 0.560 50,000 28,000 0.5600 0.368 0.368 0.381 0.368 0.368 76,034 0.3683 -1.75%
2002-05-29 0 0.570 0.560 0.570 0.570 0.580 629,500 362,530 0.5759 0.375 0.368 0.375 0.375 0.381 957,270 0.3787 -5.00%
2002-05-28 0 0.600 0.590 0.600 0.590 0.600 232,500 139,275 0.5990 0.395 0.388 0.395 0.388 0.395 353,559 0.3939 0.00%
2002-05-27 0 0.600 0.590 0.600 0.590 0.600 172,000 102,400 0.5953 0.395 0.388 0.395 0.388 0.395 261,558 0.3915 -1.64%
2002-05-24 0 0.610 0.600 0.610 0.580 0.610 124,589 73,770 0.5921 0.401 0.395 0.401 0.381 0.401 189,460 0.3894 3.39%
2002-05-23 0 0.590 0.590 0.610 0.590 0.610 257,000 153,920 0.5989 0.388 0.388 0.401 0.388 0.401 390,816 0.3938 -4.84%
2002-05-22 0 0.620 0.610 0.630 0.600 0.620 358,178 216,622 0.6048 0.408 0.401 0.414 0.395 0.408 544,675 0.3977 3.33%
2002-05-21 0 0.600 0.600 0.610 0.590 0.600 253,000 151,040 0.5970 0.395 0.395 0.401 0.388 0.395 384,733 0.3926 0.00%
2002-05-17 0 0.600 0.600 0.610 0.580 0.610 137,500 82,850 0.6025 0.395 0.395 0.401 0.381 0.401 209,094 0.3962 -3.23%
2002-05-16 0 0.620 0.610 0.620 0.590 0.630 459,000 280,575 0.6113 0.408 0.401 0.408 0.388 0.414 697,994 0.4020 5.08%
2002-05-15 0 0.590 0.590 0.620 0.570 0.590 186,600 106,583 0.5712 0.388 0.388 0.408 0.375 0.388 283,760 0.3756 0.00%
2002-05-14 0 0.590 0.590 0.600 0.570 0.570 53,500 28,470 0.5321 0.388 0.388 0.395 0.375 0.375 81,357 0.3499 -1.67%
2002-05-13 0 0.600 0.570 0.610 0.570 0.600 230,000 132,050 0.5741 0.395 0.375 0.401 0.375 0.395 349,757 0.3775 5.26%
2002-05-10 0 0.570 0.570 0.600 0.560 0.570 33,000 17,955 0.5441 0.375 0.375 0.395 0.368 0.375 50,183 0.3578 -5.00%
2002-05-09 0 0.600 0.560 0.600 0.600 0.620 265,646 159,972 0.6022 0.395 0.368 0.395 0.395 0.408 403,963 0.3960 -1.64%
2002-05-08 0 0.610 0.600 0.620 0.600 0.610 281,023 167,902 0.5975 0.401 0.395 0.408 0.395 0.401 427,347 0.3929 1.67%
2002-05-07 0 0.600 0.600 0.610 0.570 0.610 380,000 224,445 0.5906 0.395 0.395 0.401 0.375 0.401 577,860 0.3884 5.26%
2002-05-06 0 0.570 0.570 0.590 0.550 0.570 254,500 141,665 0.5566 0.375 0.375 0.388 0.362 0.375 387,014 0.3660 0.00%
2002-05-03 0 0.570 0.560 0.580 0.570 0.580 219,800 125,394 0.5705 0.375 0.368 0.381 0.375 0.381 334,246 0.3752 -1.72%
2002-05-02 0 0.580 0.570 0.580 0.550 0.600 320,700 183,167 0.5711 0.381 0.375 0.381 0.362 0.395 487,683 0.3756 5.45%
2002-04-30 0 0.550 0.550 0.580 0.550 0.570 242,500 133,050 0.5487 0.362 0.362 0.381 0.362 0.375 368,766 0.3608 -1.79%
2002-04-29 0 0.560 0.550 0.580 0.560 0.570 316,300 177,676 0.5617 0.368 0.362 0.381 0.368 0.375 480,992 0.3694 1.82%
2002-04-26 0 0.550 0.550 0.570 0.540 0.600 769,000 435,890 0.5668 0.362 0.362 0.375 0.355 0.395 1,169,406 0.3727 3.77%
2002-04-25 0 0.530 0.530 0.550 0.530 0.530 114,000 59,860 0.5251 0.349 0.349 0.362 0.349 0.349 173,358 0.3453 0.00%
2002-04-24 0 0.530 0.530 0.550 0.530 0.530 370,300 195,800 0.5288 0.349 0.349 0.362 0.349 0.349 563,109 0.3477 0.00%
2002-04-23 0 0.530 0.530 0.540 0.520 0.530 76,507 39,528 0.5167 0.349 0.349 0.355 0.342 0.349 116,343 0.3398 1.92%
2002-04-22 0 0.520 0.520 0.540 0.520 0.560 172,000 88,705 0.5157 0.342 0.342 0.355 0.342 0.368 261,558 0.3391 -3.70%
2002-04-19 0 0.540 0.540 0.550 0.540 0.550 177,658 95,829 0.5394 0.355 0.355 0.362 0.355 0.362 270,162 0.3547 0.00%
2002-04-18 0 0.540 0.540 0.550 0.530 0.550 216,800 116,050 0.5353 0.355 0.355 0.362 0.349 0.362 329,684 0.3520 0.00%
2002-04-17 0 0.540 0.530 0.540 0.520 0.540 204,600 107,520 0.5255 0.355 0.349 0.355 0.342 0.355 311,132 0.3456 3.85%
2002-04-16 0 0.520 0.520 0.530 0.520 0.520 20,000 10,000 0.5000 0.342 0.342 0.349 0.342 0.342 30,414 0.3288 0.00%
2002-04-15 0 0.520 0.520 0.530 0.500 0.520 217,500 112,300 0.5163 0.342 0.342 0.349 0.329 0.342 330,749 0.3395 -1.89%
2002-04-12 0 0.530 0.520 0.540 0.520 0.530 110,000 57,400 0.5218 0.349 0.342 0.355 0.342 0.349 167,275 0.3431 0.00%
2002-04-11 0 0.530 0.520 0.560 0.530 0.540 151,500 80,750 0.5330 0.349 0.342 0.368 0.349 0.355 230,384 0.3505 -1.85%
2002-04-10 0 0.540 0.540 0.570 0.540 0.550 95,500 51,750 0.5419 0.355 0.355 0.375 0.355 0.362 145,225 0.3563 0.00%
2002-04-09 0 0.540 0.540 0.550 0.540 0.550 350,000 189,800 0.5423 0.355 0.355 0.362 0.355 0.362 532,239 0.3566 0.00%
2002-04-08 0 0.540 0.540 0.560 0.540 0.550 122,500 65,810 0.5372 0.355 0.355 0.368 0.355 0.362 186,284 0.3533 0.00%
2002-04-04 0 0.540 0.540 0.600 0.540 0.560 71,500 38,550 0.5392 0.355 0.355 0.395 0.355 0.368 108,729 0.3546 0.00%
2002-04-03 0 0.540 0.540 0.560 0.540 0.550 215,000 117,500 0.5465 0.355 0.355 0.368 0.355 0.362 326,947 0.3594 -1.82%
2002-04-02 0 0.550 0.550 0.560 0.550 0.550 46,000 25,050 0.5446 0.362 0.362 0.368 0.362 0.362 69,951 0.3581 0.00%
2002-03-28 0 0.550 0.550 0.560 0.550 0.550 180,500 98,750 0.5471 0.362 0.362 0.368 0.362 0.362 274,483 0.3598 -1.79%
2002-03-27 0 0.560 0.560 0.570 0.550 0.570 321,500 178,850 0.5563 0.368 0.368 0.375 0.362 0.375 488,900 0.3658 1.82%
2002-03-26 0 0.550 0.540 0.560 0.540 0.550 231,057 125,929 0.5450 0.362 0.355 0.368 0.355 0.362 351,365 0.3584 0.00%
2002-03-25 0 0.550 0.540 0.570 0.550 0.560 115,000 63,500 0.5522 0.362 0.355 0.375 0.362 0.368 174,879 0.3631 -1.79%
2002-03-22 0 0.560 0.560 0.570 0.550 0.560 197,657 109,605 0.5545 0.368 0.368 0.375 0.362 0.368 300,574 0.3647 1.82%
2002-03-21 0 0.550 0.550 0.560 0.550 0.560 123,500 67,875 0.5496 0.362 0.362 0.368 0.362 0.368 187,804 0.3614 -3.51%
2002-03-20 0 0.570 0.560 0.580 0.560 0.570 605,000 342,100 0.5655 0.375 0.368 0.381 0.368 0.375 920,014 0.3718 0.00%
2002-03-19 0 0.570 0.570 0.580 0.570 0.580 223,500 127,855 0.5721 0.375 0.375 0.381 0.375 0.381 339,873 0.3762 0.00%
2002-03-18 0 0.570 0.570 0.590 0.570 0.590 231,000 132,050 0.5716 0.375 0.375 0.388 0.375 0.388 351,278 0.3759 0.00%
2002-03-15 0 0.570 0.570 0.580 0.570 0.600 527,500 304,250 0.5768 0.375 0.375 0.381 0.375 0.395 802,161 0.3793 -1.72%
2002-03-14 0 0.580 0.570 0.580 0.560 0.580 1,105,800 629,124 0.5689 0.381 0.375 0.381 0.368 0.381 1,681,572 0.3741 5.45%
2002-03-13 0 0.550 0.550 0.560 0.550 0.570 477,500 267,225 0.5596 0.362 0.362 0.368 0.362 0.375 726,126 0.3680 -3.51%
2002-03-12 0 0.570 0.570 0.580 0.570 0.580 191,400 109,242 0.5708 0.375 0.375 0.381 0.375 0.381 291,059 0.3753 -1.72%
2002-03-11 0 0.580 0.570 0.590 0.570 0.580 883,600 504,792 0.5713 0.381 0.375 0.388 0.375 0.381 1,343,676 0.3757 1.75%
2002-03-08 0 0.570 0.560 0.580 0.560 0.570 641,500 364,995 0.5690 0.375 0.368 0.381 0.368 0.375 975,518 0.3742 0.00%
2002-03-07 0 0.570 0.570 0.580 0.560 0.580 1,171,400 662,927 0.5659 0.375 0.375 0.381 0.368 0.381 1,781,329 0.3722 1.79%
2002-03-06 0 0.560 0.550 0.560 0.540 0.560 526,500 286,110 0.5434 0.368 0.362 0.368 0.355 0.368 800,640 0.3574 3.70%
2002-03-05 0 0.540 0.530 0.550 0.540 0.550 804,730 436,279 0.5421 0.355 0.349 0.362 0.355 0.362 1,223,740 0.3565 -1.82%
2002-03-04 0 0.550 0.540 0.550 0.530 0.550 1,775,363 960,886 0.5412 0.362 0.355 0.362 0.349 0.362 2,699,765 0.3559 3.77%
2002-03-01 0 0.530 0.520 0.530 0.520 0.550 426,529 219,242 0.5140 0.349 0.342 0.349 0.342 0.362 648,616 0.3380 1.92%
2002-02-28 0 0.520 0.510 0.520 0.500 0.520 258,997 129,168 0.4987 0.342 0.335 0.342 0.329 0.342 393,852 0.3280 1.96%
2002-02-27 0 0.510 0.510 0.520 0.510 0.520 796,115 405,284 0.5091 0.335 0.335 0.342 0.335 0.342 1,210,639 0.3348 -1.92%
2002-02-26 0 0.520 0.510 0.520 0.510 0.520 333,457 168,820 0.5063 0.342 0.335 0.342 0.335 0.342 507,083 0.3329 0.00%
2002-02-25 0 0.520 0.510 0.530 0.510 0.530 670,697 346,045 0.5159 0.342 0.335 0.349 0.335 0.349 1,019,918 0.3393 -1.89%
2002-02-22 0 0.530 0.530 0.540 0.520 0.530 294,287 152,744 0.5190 0.349 0.349 0.355 0.342 0.349 447,517 0.3413 0.00%
2002-02-21 0 0.530 0.530 0.540 0.530 0.560 433,376 228,443 0.5271 0.349 0.349 0.355 0.349 0.368 659,028 0.3466 -3.64%
2002-02-20 0 0.550 0.530 0.550 0.530 0.550 247,461 131,686 0.5321 0.362 0.349 0.362 0.349 0.362 376,310 0.3499 1.85%
2002-02-19 0 0.540 0.520 0.540 0.520 0.540 106,680 55,634 0.5215 0.355 0.342 0.355 0.342 0.355 162,227 0.3429 3.85%
2002-02-18 0 0.520 0.520 0.600 0.510 0.550 90,000 46,750 0.5194 0.342 0.342 0.395 0.335 0.362 136,862 0.3416 -1.89%
2002-02-15 0 0.530 0.530 0.550 0.530 0.530 53,600 27,464 0.5124 0.349 0.349 0.362 0.349 0.349 81,509 0.3369 0.00%
2002-02-11 0 0.530 0.530 - - - 0 0 - 0.349 0.349 - - - 0 - 0.00%
2002-02-08 0 0.530 0.530 0.650 - - 0 0 - 0.349 0.349 0.427 - - 0 - 3.92%
2002-02-07 0 0.510 0.510 0.530 0.500 0.510 177,000 88,805 0.5017 0.335 0.335 0.349 0.329 0.335 269,161 0.3299 -1.92%
2002-02-06 0 0.520 0.510 0.520 0.490 0.520 199,000 100,210 0.5036 0.342 0.335 0.342 0.322 0.342 302,616 0.3311 4.00%
2002-02-05 0 0.500 0.500 0.510 0.485 0.500 249,600 123,134 0.4933 0.329 0.329 0.335 0.319 0.329 379,563 0.3244 1.01%
2002-02-04 0 0.495 0.495 0.520 0.495 0.520 375,800 188,608 0.5019 0.326 0.326 0.342 0.326 0.342 571,473 0.3300 -4.81%
2002-02-01 0 0.520 0.520 0.530 0.520 0.530 172,898 91,208 0.5275 0.342 0.342 0.349 0.342 0.349 262,923 0.3469 -3.70%
2002-01-31 0 0.540 0.520 0.540 0.520 0.560 196,000 105,715 0.5394 0.355 0.342 0.355 0.342 0.368 298,054 0.3547 -3.57%
2002-01-30 0 0.560 0.560 0.570 0.510 0.560 1,823,000 964,575 0.5291 0.368 0.368 0.375 0.335 0.368 2,772,206 0.3479 5.66%
2002-01-29 0 0.530 0.530 0.540 0.520 0.570 975,372 523,376 0.5366 0.349 0.349 0.355 0.342 0.375 1,483,232 0.3529 -8.62%
2002-01-28 0 0.580 0.580 0.590 0.570 0.610 406,501 241,041 0.5930 0.381 0.381 0.388 0.375 0.401 618,159 0.3899 -4.92%
2002-01-25 0 0.610 0.610 0.650 0.610 0.610 243,000 148,230 0.6100 0.401 0.401 0.427 0.401 0.401 369,526 0.4011 -1.61%
2002-01-24 0 0.031 0.031 0.032 0.031 0.032 14,336,400 446,526 0.0311 0.408 0.408 0.421 0.408 0.421 1,090,056 0.4096 0.00%
2002-01-23 0 0.031 0.031 0.032 0.030 0.031 11,984,325 371,502 0.0310 0.408 0.408 0.421 0.395 0.408 911,218 0.4077 -3.13%
2002-01-22 0 0.032 0.031 0.032 0.031 0.032 12,687,659 397,515 0.0313 0.421 0.408 0.421 0.408 0.421 964,696 0.4121 0.00%
2002-01-21 0 0.032 0.032 0.033 0.032 0.032 7,772,651 248,720 0.0320 0.421 0.421 0.434 0.421 0.421 590,987 0.4209 0.00%
2002-01-18 0 0.032 0.032 0.033 0.032 0.034 5,208,006 171,726 0.0330 0.421 0.421 0.434 0.421 0.447 395,986 0.4337 -3.03%
2002-01-17 0 0.033 0.033 0.034 0.032 0.033 2,953,149 96,669 0.0327 0.434 0.434 0.447 0.421 0.434 224,540 0.4305 0.00%
2002-01-16 0 0.033 0.033 0.035 0.033 0.035 11,909,259 404,902 0.0340 0.434 0.434 0.460 0.434 0.460 905,511 0.4472 -2.94%
2002-01-15 0 0.034 0.034 0.035 0.033 0.035 20,105,162 679,877 0.0338 0.447 0.447 0.460 0.434 0.460 1,528,679 0.4447 -2.86%
2002-01-14 0 0.035 0.035 0.036 0.034 0.036 21,598,562 752,353 0.0348 0.460 0.460 0.473 0.447 0.473 1,642,229 0.4581 -2.78%
2002-01-11 0 0.036 0.036 0.037 0.033 0.036 31,763,988 1,090,076 0.0343 0.473 0.473 0.487 0.434 0.473 2,415,149 0.4513 5.88%
2002-01-10 0 0.034 0.034 0.035 0.033 0.035 16,151,575 546,359 0.0338 0.447 0.447 0.460 0.434 0.460 1,228,072 0.4449 3.03%
2002-01-09 0 0.033 0.033 0.035 0.033 0.035 15,010,000 510,210 0.0340 0.434 0.434 0.460 0.434 0.460 1,141,273 0.4471 0.00%
2002-01-08 0 0.033 0.033 0.034 0.032 0.035 15,741,785 530,745 0.0337 0.434 0.434 0.447 0.421 0.460 1,196,914 0.4434 0.00%
2002-01-07 0 0.033 0.033 0.034 0.032 0.034 11,234,000 372,596 0.0332 0.434 0.434 0.447 0.421 0.447 854,168 0.4362 0.00%
2002-01-04 0 0.033 0.033 0.035 0.032 0.035 20,662,074 696,062 0.0337 0.434 0.434 0.460 0.421 0.460 1,571,024 0.4431 -5.71%
2002-01-03 0 0.035 0.034 0.035 0.033 0.035 9,780,000 333,510 0.0341 0.460 0.447 0.460 0.434 0.460 743,614 0.4485 6.06%
2002-01-02 0 0.033 0.033 0.034 0.031 0.033 4,970,000 162,420 0.0327 0.434 0.434 0.447 0.408 0.434 377,890 0.4298 6.45%
2001-12-31 0 0.031 0.031 0.032 0.031 0.032 2,860,000 89,120 0.0312 0.408 0.408 0.421 0.408 0.421 217,458 0.4098 -3.13%
2001-12-28 0 0.032 0.031 0.032 0.031 0.033 5,367,348 171,794 0.0320 0.421 0.408 0.421 0.408 0.434 408,102 0.4210 0.00%
2001-12-27 0 0.032 0.032 0.033 0.031 0.032 11,508,000 361,568 0.0314 0.421 0.421 0.434 0.408 0.421 875,001 0.4132 6.67%
2001-12-24 0 0.030 0.029 0.032 0.030 0.034 10,656,000 340,868 0.0320 0.395 0.381 0.421 0.395 0.447 810,220 0.4207 -9.09%
2001-12-21 0 0.033 0.033 0.034 0.033 0.034 6,924,000 232,372 0.0336 0.434 0.434 0.447 0.434 0.447 526,461 0.4414 -2.94%
2001-12-20 0 0.034 0.034 0.035 0.033 0.034 5,431,873 184,602 0.0340 0.447 0.447 0.460 0.434 0.447 413,008 0.4470 -2.86%
2001-12-19 0 0.035 0.034 0.035 0.033 0.035 7,684,000 258,256 0.0336 0.460 0.447 0.460 0.434 0.460 584,247 0.4420 6.06%
2001-12-18 0 0.033 0.033 0.035 0.033 0.035 17,134,135 579,106 0.0338 0.434 0.434 0.460 0.434 0.460 1,302,780 0.4445 -8.33%
2001-12-17 0 0.036 0.035 0.036 0.035 0.036 11,511,156 410,649 0.0357 0.473 0.460 0.473 0.460 0.473 875,241 0.4692 0.00%
2001-12-14 0 0.036 0.036 0.037 0.033 0.036 14,332,372 507,639 0.0354 0.473 0.473 0.487 0.434 0.473 1,089,750 0.4658 0.00%
2001-12-13 0 0.036 0.034 0.036 0.034 0.037 16,990,000 603,800 0.0355 0.473 0.447 0.473 0.447 0.487 1,291,821 0.4674 -2.70%
2001-12-12 0 0.037 0.037 0.038 0.037 0.040 59,733,140 2,286,502 0.0383 0.487 0.487 0.500 0.487 0.526 4,541,760 0.5034 -2.63%
2001-12-11 0 0.038 0.038 0.039 0.036 0.039 100,558,485 3,744,965 0.0372 0.500 0.500 0.513 0.473 0.513 7,645,881 0.4898 11.76%
2001-12-10 0 0.034 0.033 0.035 0.031 0.036 52,791,462 1,754,486 0.0332 0.447 0.434 0.460 0.408 0.473 4,013,955 0.4371 6.25%
2001-12-07 0 0.032 0.032 0.033 0.032 0.034 27,614,712 909,857 0.0329 0.421 0.421 0.434 0.421 0.447 2,099,662 0.4333 -5.88%
2001-12-06 0 0.034 0.033 0.034 0.034 0.036 30,570,000 1,051,020 0.0344 0.447 0.434 0.447 0.447 0.473 2,324,365 0.4522 -2.86%
2001-12-05 0 0.035 0.034 0.035 0.034 0.038 80,111,138 2,838,662 0.0354 0.460 0.447 0.460 0.447 0.500 6,091,184 0.4660 -5.41%
2001-12-04 0 0.037 0.036 0.037 0.036 0.038 60,600,000 2,218,980 0.0366 0.487 0.473 0.487 0.473 0.500 4,607,671 0.4816 -2.63%
2001-12-03 0 0.038 0.038 0.039 0.037 0.042 63,480,000 2,464,894 0.0388 0.500 0.500 0.513 0.487 0.552 4,826,649 0.5107 -13.64%
2001-11-30 0 0.044 0.043 0.044 0.043 0.046 19,088,000 853,512 0.0447 0.579 0.566 0.579 0.566 0.605 1,451,340 0.5881 -2.22%
2001-11-29 0 0.045 0.044 0.045 0.042 0.047 8,960,000 403,492 0.0450 0.592 0.579 0.592 0.552 0.618 681,266 0.5923 4.65%
2001-11-28 0 0.043 0.043 0.045 0.043 0.046 11,200,000 496,150 0.0443 0.566 0.566 0.592 0.566 0.605 851,583 0.5826 -6.52%
2001-11-27 0 0.046 0.045 0.046 0.045 0.047 25,862,716 1,189,661 0.0460 0.605 0.592 0.605 0.592 0.618 1,966,450 0.6050 0.00%
2001-11-26 0 0.046 0.046 0.047 0.046 0.051 32,922,000 1,580,534 0.0480 0.605 0.605 0.618 0.605 0.671 2,503,197 0.6314 -4.17%
2001-11-23 0 0.048 0.048 0.049 0.047 0.051 72,340,000 3,584,350 0.0495 0.631 0.631 0.644 0.618 0.671 5,500,312 0.6517 6.67%
2001-11-22 0 0.045 0.044 0.045 0.041 0.045 14,508,000 640,828 0.0442 0.592 0.579 0.592 0.539 0.592 1,103,104 0.5809 0.00%
2001-11-21 0 0.045 0.043 0.045 0.042 0.046 21,132,624 930,997 0.0441 0.592 0.566 0.592 0.552 0.605 1,606,802 0.5794 -6.25%
2001-11-20 0 0.048 0.046 0.048 0.042 0.049 63,700,000 2,903,150 0.0456 0.631 0.605 0.631 0.552 0.644 4,843,377 0.5994 17.07%
2001-11-19 0 0.041 0.040 0.041 0.038 0.041 12,610,000 498,220 0.0395 0.539 0.526 0.539 0.500 0.539 958,791 0.5196 2.50%
2001-11-16 0 0.040 0.038 0.040 0.038 0.041 23,614,768 925,209 0.0392 0.526 0.500 0.526 0.500 0.539 1,795,529 0.5153 2.56%
2001-11-15 0 0.039 0.038 0.039 0.037 0.039 20,500,000 769,300 0.0375 0.513 0.500 0.513 0.487 0.513 1,558,701 0.4936 5.41%
2001-11-14 0 0.037 0.036 0.038 0.036 0.038 4,326,000 162,486 0.0376 0.487 0.473 0.500 0.473 0.500 328,924 0.4940 2.78%
2001-11-13 0 0.036 0.036 0.037 0.035 0.037 780,000 28,150 0.0361 0.473 0.473 0.487 0.460 0.487 59,307 0.4747 -2.70%
2001-11-12 0 0.037 0.036 0.038 0.036 0.037 7,334,000 266,454 0.0363 0.487 0.473 0.500 0.473 0.487 557,635 0.4778 2.78%
2001-11-09 0 0.036 0.036 0.037 0.035 0.037 3,695,768 132,967 0.0360 0.473 0.473 0.487 0.460 0.487 281,005 0.4732 2.86%
2001-11-08 0 0.035 0.035 0.036 0.035 0.036 500,000 17,800 0.0356 0.460 0.460 0.473 0.460 0.473 38,017 0.4682 0.00%
2001-11-07 0 0.035 0.034 0.036 0.035 0.036 7,314,000 256,190 0.0350 0.460 0.447 0.473 0.460 0.473 556,114 0.4607 -2.78%
2001-11-06 0 0.036 0.035 0.036 0.036 0.037 2,100,000 77,400 0.0369 0.473 0.460 0.473 0.473 0.487 159,672 0.4847 -2.70%
2001-11-05 0 0.037 0.036 0.037 0.034 0.037 2,151,744 77,694 0.0361 0.487 0.473 0.487 0.447 0.487 163,606 0.4749 2.78%
2001-11-02 0 0.036 0.036 0.037 0.036 0.037 5,400,000 196,400 0.0364 0.473 0.473 0.487 0.473 0.487 410,585 0.4783 0.00%
2001-11-01 0 0.036 0.036 0.037 0.036 0.037 4,400,000 161,050 0.0366 0.473 0.473 0.487 0.473 0.487 334,550 0.4814 2.86%
2001-10-31 0 0.035 0.035 0.038 0.035 0.038 9,790,000 353,400 0.0361 0.460 0.460 0.500 0.460 0.500 744,375 0.4748 0.00%
2001-10-30 0 0.035 0.036 0.038 0.035 0.038 5,020,000 183,690 0.0366 0.460 0.473 0.500 0.460 0.500 381,692 0.4813 -7.89%
2001-10-29 0 0.038 0.036 0.038 0.036 0.039 6,782,000 250,752 0.0370 0.500 0.473 0.500 0.473 0.513 515,664 0.4863 5.56%
2001-10-26 0 0.036 0.035 0.036 0.035 0.038 15,474,000 554,538 0.0358 0.473 0.460 0.473 0.460 0.500 1,176,553 0.4713 -7.69%
2001-10-24 0 0.039 0.039 0.040 0.039 0.041 13,460,000 536,490 0.0399 0.513 0.513 0.526 0.513 0.539 1,023,420 0.5242 0.00%
2001-10-23 0 0.039 0.038 0.039 0.038 0.040 13,590,000 529,610 0.0390 0.513 0.500 0.513 0.500 0.526 1,033,304 0.5125 2.63%
2001-10-22 0 0.038 0.037 0.038 0.038 0.038 700,000 26,600 0.0380 0.500 0.487 0.500 0.500 0.500 53,224 0.4998 2.70%
2001-10-19 0 0.037 0.037 0.038 0.036 0.039 5,832,521 220,164 0.0377 0.487 0.487 0.500 0.473 0.513 443,471 0.4965 2.78%
2001-10-18 0 0.036 0.036 0.038 0.036 0.039 3,554,000 129,324 0.0364 0.473 0.473 0.500 0.473 0.513 270,225 0.4786 -7.69%
2001-10-17 0 0.039 0.036 0.039 0.036 0.039 1,730,000 66,520 0.0385 0.513 0.473 0.513 0.473 0.513 131,539 0.5057 5.41%
2001-10-16 0 0.037 0.036 0.038 0.036 0.037 1,460,000 53,360 0.0365 0.487 0.473 0.500 0.473 0.487 111,010 0.4807 5.71%
2001-10-15 0 0.035 0.035 0.037 0.035 0.038 1,100,000 40,500 0.0368 0.460 0.460 0.487 0.460 0.500 83,638 0.4842 -7.89%
2001-10-12 0 0.038 0.035 0.039 0.037 0.039 3,272,382 122,775 0.0375 0.500 0.460 0.513 0.487 0.513 248,813 0.4934 -5.00%
2001-10-11 0 0.040 0.038 0.040 0.038 0.042 13,040,000 513,460 0.0394 0.526 0.500 0.526 0.500 0.552 991,486 0.5179 5.26%
2001-10-10 0 0.038 0.037 0.038 0.036 0.038 5,196,000 193,252 0.0372 0.500 0.487 0.500 0.473 0.500 395,074 0.4892 5.56%
2001-10-09 0 0.036 0.036 0.037 0.034 0.036 2,196,377 78,265 0.0356 0.473 0.473 0.487 0.447 0.473 167,000 0.4687 2.86%
2001-10-08 0 0.035 0.033 0.035 0.034 0.035 600,000 20,550 0.0343 0.460 0.434 0.460 0.447 0.460 45,621 0.4505 -5.41%
2001-10-05 0 0.037 0.035 0.037 0.035 0.038 5,314,000 190,220 0.0358 0.487 0.460 0.487 0.460 0.500 404,046 0.4708 -5.13%
2001-10-04 0 0.039 0.038 0.039 0.037 0.039 21,990,000 838,550 0.0381 0.513 0.500 0.513 0.487 0.513 1,671,992 0.5015 5.41%
2001-10-03 0 0.037 0.035 0.037 0.033 0.037 5,750,000 204,970 0.0356 0.487 0.460 0.487 0.434 0.487 437,197 0.4688 12.12%
2001-09-28 0 0.033 0.032 0.033 0.033 0.035 3,030,000 100,050 0.0330 0.434 0.421 0.434 0.434 0.460 230,384 0.4343 3.12%
2001-09-27 0 0.032 0.032 0.035 0.032 0.034 560,000 18,642 0.0333 0.421 0.421 0.460 0.421 0.447 42,579 0.4378 -5.88%
2001-09-26 0 0.034 0.034 0.035 0.033 0.040 4,830,000 172,480 0.0357 0.447 0.447 0.460 0.434 0.526 367,245 0.4697 3.03%
2001-09-25 0 0.033 0.032 0.035 0.032 0.035 3,930,000 131,460 0.0335 0.434 0.421 0.460 0.421 0.460 298,814 0.4399 3.12%
2001-09-24 0 0.032 0.032 0.034 0.031 0.035 2,450,000 81,300 0.0332 0.421 0.421 0.447 0.408 0.460 186,284 0.4364 -8.57%
2001-09-21 0 0.035 0.030 0.036 0.030 0.035 8,130,000 257,150 0.0316 0.460 0.395 0.473 0.395 0.460 618,158 0.4160 12.90%
2001-09-20 0 0.031 0.031 0.032 0.031 0.033 4,210,000 133,810 0.0318 0.408 0.408 0.421 0.408 0.434 320,104 0.4180 -6.06%
2001-09-19 0 0.033 0.032 0.033 0.030 0.035 32,208,000 1,010,078 0.0314 0.434 0.421 0.434 0.395 0.460 2,448,909 0.4125 -10.81%
2001-09-18 0 0.037 0.035 0.038 0.034 0.039 9,320,000 332,040 0.0356 0.487 0.460 0.500 0.447 0.513 708,639 0.4686 -5.13%
2001-09-17 0 0.039 0.034 0.039 0.034 0.039 3,016,000 108,506 0.0360 0.513 0.447 0.513 0.447 0.513 229,319 0.4732 -2.50%
2001-09-14 0 0.040 0.036 0.045 0.036 0.040 3,856,304 147,570 0.0383 0.526 0.473 0.592 0.473 0.526 293,211 0.5033 0.00%
2001-09-13 0 0.040 0.037 0.043 0.036 0.040 7,470,000 282,480 0.0378 0.526 0.487 0.566 0.473 0.526 567,975 0.4973 11.11%
2001-09-12 0 0.036 0.035 0.038 0.030 0.038 6,173,744 207,953 0.0337 0.473 0.460 0.500 0.395 0.500 469,416 0.4430 -16.28%
2001-09-11 0 0.043 0.043 0.045 0.039 0.042 320,000 12,784 0.0400 0.566 0.566 0.592 0.513 0.552 24,331 0.5254 4.88%
2001-09-10 0 0.041 0.040 0.044 0.039 0.041 2,110,000 83,810 0.0397 0.539 0.526 0.579 0.513 0.539 160,432 0.5224 0.00%
2001-09-07 0 0.041 0.041 0.042 0.041 0.042 1,040,000 42,840 0.0412 0.539 0.539 0.552 0.539 0.552 79,076 0.5418 0.00%
2001-09-06 0 0.041 0.041 0.043 0.041 0.043 7,326,000 308,046 0.0420 0.539 0.539 0.566 0.539 0.566 557,026 0.5530 -4.65%
2001-09-05 0 0.043 0.043 0.046 0.043 0.045 4,600,000 200,900 0.0437 0.566 0.566 0.605 0.566 0.592 349,757 0.5744 -2.27%
2001-09-04 0 0.044 0.044 0.046 0.044 0.046 11,334,000 509,580 0.0450 0.579 0.579 0.605 0.579 0.605 861,771 0.5913 -4.35%
2001-09-03 0 0.046 0.046 0.048 0.046 0.048 2,484,000 114,632 0.0461 0.605 0.605 0.631 0.605 0.631 188,869 0.6069 0.00%
2001-08-31 0 0.046 0.046 0.048 0.043 0.048 3,610,000 170,210 0.0471 0.605 0.605 0.631 0.566 0.631 274,483 0.6201 0.00%
2001-08-30 0 0.046 0.045 0.047 0.043 0.048 2,590,000 121,020 0.0467 0.605 0.592 0.618 0.566 0.631 196,929 0.6145 4.55%
2001-08-29 0 0.044 0.044 0.047 0.044 0.049 11,878,000 550,570 0.0464 0.579 0.579 0.618 0.579 0.644 903,134 0.6096 -2.22%
2001-08-28 0 0.045 0.044 0.047 0.045 0.045 770,000 34,650 0.0450 0.592 0.579 0.618 0.592 0.592 58,546 0.5918 -4.26%
2001-08-27 0 0.047 0.044 0.047 0.043 0.049 2,990,000 134,250 0.0449 0.618 0.579 0.618 0.566 0.644 227,342 0.5905 6.82%
2001-08-24 0 0.044 0.043 0.045 0.044 0.046 4,920,000 222,720 0.0453 0.579 0.566 0.592 0.579 0.605 374,088 0.5954 -2.22%
2001-08-23 0 0.045 0.045 0.046 0.044 0.045 1,200,000 53,180 0.0443 0.592 0.592 0.605 0.579 0.592 91,241 0.5829 4.65%
2001-08-22 0 0.043 0.043 0.048 0.043 0.044 2,270,000 99,700 0.0439 0.566 0.566 0.631 0.566 0.579 172,598 0.5776 -6.52%
2001-08-21 0 0.046 0.045 0.048 0.045 0.046 702,000 31,690 0.0451 0.605 0.592 0.631 0.592 0.605 53,376 0.5937 4.55%
2001-08-20 0 0.044 0.044 0.048 0.044 0.044 230,000 10,120 0.0440 0.579 0.579 0.631 0.579 0.579 17,488 0.5787 -8.33%
2001-08-17 0 0.048 0.045 0.048 0.045 0.049 1,100,000 51,500 0.0468 0.631 0.592 0.631 0.592 0.644 83,638 0.6158 4.35%
2001-08-16 0 0.046 0.045 0.046 0.045 0.046 1,400,000 64,250 0.0459 0.605 0.592 0.605 0.592 0.605 106,448 0.6036 -4.17%
2001-08-15 0 0.048 0.048 0.049 0.045 0.048 2,560,000 121,280 0.0474 0.631 0.631 0.644 0.592 0.631 194,647 0.6231 4.35%
2001-08-14 0 0.046 0.045 0.047 0.046 0.047 1,300,000 59,900 0.0461 0.605 0.592 0.618 0.605 0.618 98,844 0.6060 4.55%
2001-08-13 0 0.044 0.044 0.046 0.043 0.045 1,820,000 80,770 0.0444 0.579 0.579 0.605 0.566 0.592 138,382 0.5837 -2.22%
2001-08-10 0 0.045 0.044 0.045 0.044 0.045 2,180,000 98,060 0.0450 0.592 0.579 0.592 0.579 0.592 165,755 0.5916 0.00%
2001-08-09 0 0.045 0.044 0.046 0.043 0.045 4,350,000 193,050 0.0444 0.592 0.579 0.605 0.566 0.592 330,749 0.5837 -2.17%
2001-08-08 0 0.046 0.046 0.049 0.045 0.046 2,960,000 135,660 0.0458 0.605 0.605 0.644 0.592 0.605 225,061 0.6028 -2.13%
2001-08-07 0 0.047 0.046 0.047 0.045 0.048 7,250,000 342,200 0.0472 0.618 0.605 0.618 0.592 0.631 551,248 0.6208 -2.08%
2001-08-06 0 0.048 0.047 0.048 0.047 0.050 3,450,000 166,880 0.0484 0.631 0.618 0.631 0.618 0.658 262,318 0.6362 0.00%
2001-08-03 0 0.048 0.047 0.049 0.046 0.049 3,300,000 157,300 0.0477 0.631 0.618 0.644 0.605 0.644 250,913 0.6269 0.00%
2001-08-02 0 0.048 0.047 0.049 0.044 0.049 6,062,000 292,626 0.0483 0.631 0.618 0.644 0.579 0.644 460,919 0.6349 2.13%
2001-08-01 0 0.047 0.047 0.048 0.047 0.048 1,000,000 47,600 0.0476 0.618 0.618 0.631 0.618 0.631 76,034 0.6260 -2.08%
2001-07-31 0 0.048 0.046 0.049 0.046 0.052 2,884,325 138,933 0.0482 0.631 0.605 0.644 0.605 0.684 219,307 0.6335 -4.00%
2001-07-30 0 0.050 0.050 0.052 0.046 0.055 20,898,000 1,059,180 0.0507 0.658 0.658 0.684 0.605 0.723 1,588,962 0.6666 11.11%
2001-07-27 0 0.045 0.043 0.045 0.043 0.045 100,000 4,484 0.0448 0.592 0.566 0.592 0.566 0.592 7,603 0.5897 4.65%
2001-07-26 0 0.043 0.043 0.047 0.043 0.043 400,000 17,200 0.0430 0.566 0.566 0.618 0.566 0.566 30,414 0.5655 -2.27%
2001-07-24 0 0.044 0.044 0.045 0.043 0.045 7,574,000 333,122 0.0440 0.579 0.579 0.592 0.566 0.592 575,883 0.5785 2.33%
2001-07-23 0 0.043 0.042 0.044 0.043 0.044 1,680,000 72,520 0.0432 0.566 0.552 0.579 0.566 0.579 127,737 0.5677 0.00%
2001-07-20 0 0.043 0.043 0.047 - - 0 0 - 0.566 0.566 0.618 - - 0 - 0.00%
2001-07-19 0 0.043 0.042 0.044 0.042 0.045 3,950,000 171,300 0.0434 0.566 0.552 0.579 0.552 0.592 300,335 0.5704 -8.51%
2001-07-18 0 0.047 0.046 0.047 0.046 0.047 3,340,000 156,310 0.0468 0.618 0.605 0.618 0.605 0.618 253,954 0.6155 0.00%
2001-07-17 0 0.047 0.047 0.048 0.045 0.046 2,500,000 113,500 0.0454 0.618 0.618 0.631 0.592 0.605 190,085 0.5971 -6.00%
2001-07-16 0 0.050 0.046 0.050 - - 200,000 8,400 0.0420 0.658 0.605 0.658 - - 15,207 0.5524 0.00%
2001-07-13 0 0.050 0.048 0.050 0.049 0.050 3,600,000 179,590 0.0499 0.658 0.631 0.658 0.644 0.658 273,723 0.6561 2.04%
2001-07-12 0 0.049 0.047 0.049 0.047 0.049 4,300,000 205,980 0.0479 0.644 0.618 0.644 0.618 0.644 326,947 0.6300 2.08%
2001-07-11 0 0.048 0.048 0.049 0.047 0.049 7,130,000 343,540 0.0482 0.631 0.631 0.644 0.618 0.644 542,124 0.6337 -2.04%
2001-07-10 0 0.049 0.049 0.050 0.049 0.050 2,800,000 138,950 0.0496 0.644 0.644 0.658 0.644 0.658 212,896 0.6527 -2.00%
2001-07-09 0 0.050 0.049 0.052 0.050 0.050 1,020,000 51,000 0.0500 0.658 0.644 0.684 0.658 0.658 77,555 0.6576 -3.85%
2001-07-05 0 0.052 0.048 0.052 0.048 0.052 8,560,000 425,520 0.0497 0.684 0.631 0.684 0.631 0.684 650,853 0.6538 0.00%
2001-07-04 0 0.052 0.052 0.053 0.052 0.053 2,000,000 104,200 0.0521 0.684 0.684 0.697 0.684 0.697 152,068 0.6852 -1.89%
2001-07-03 0 0.053 0.052 0.054 0.052 0.053 16,578,000 872,666 0.0526 0.697 0.684 0.710 0.684 0.697 1,260,495 0.6923 0.00%
2001-06-29 0 0.053 0.052 0.054 0.053 0.056 6,656,000 358,524 0.0539 0.697 0.684 0.710 0.697 0.737 506,083 0.7084 -1.85%
2001-06-28 0 0.054 0.053 0.055 0.053 0.056 6,450,515 347,021 0.0538 0.710 0.697 0.723 0.697 0.737 490,460 0.7075 -1.82%
2001-06-27 0 0.055 0.054 0.056 0.052 0.056 11,195,162 599,370 0.0535 0.723 0.710 0.737 0.684 0.737 851,215 0.7041 3.77%
2001-06-26 0 0.053 0.053 0.054 0.052 0.056 7,460,000 404,510 0.0542 0.697 0.697 0.710 0.684 0.737 567,215 0.7132 -5.36%
2001-06-22 0 0.056 0.055 0.056 0.054 0.056 1,540,000 85,620 0.0556 0.737 0.723 0.737 0.710 0.737 117,093 0.7312 -1.75%
2001-06-21 0 0.057 0.057 0.059 0.056 0.059 3,510,000 201,160 0.0573 0.750 0.750 0.776 0.737 0.776 266,880 0.7537 3.64%
2001-06-20 0 0.055 0.055 0.056 0.054 0.056 2,590,000 144,390 0.0557 0.723 0.723 0.737 0.710 0.737 196,929 0.7332 -1.79%
2001-06-19 0 0.056 0.055 0.057 0.054 0.056 5,824,000 321,460 0.0552 0.737 0.723 0.750 0.710 0.737 442,823 0.7259 -1.75%
2001-06-18 0 0.057 0.057 0.058 0.056 0.060 6,160,000 349,560 0.0567 0.750 0.750 0.763 0.737 0.789 468,371 0.7463 -1.72%
2001-06-15 0 0.058 0.057 0.058 0.052 0.058 15,390,000 855,220 0.0556 0.763 0.750 0.763 0.684 0.763 1,170,166 0.7309 1.75%
2001-06-14 0 0.057 0.056 0.057 0.055 0.065 24,016,000 1,420,098 0.0591 0.750 0.737 0.750 0.723 0.855 1,826,037 0.7777 -10.94%
2001-06-13 0 0.064 0.063 0.064 0.062 0.068 23,788,000 1,530,478 0.0643 0.842 0.829 0.842 0.815 0.894 1,808,701 0.8462 -4.48%
2001-06-12 0 0.067 0.066 0.067 0.062 0.069 56,052,000 3,720,176 0.0664 0.881 0.868 0.881 0.815 0.907 4,261,868 0.8729 6.35%
2001-06-11 0 0.063 0.063 0.065 0.062 0.066 38,862,000 2,491,076 0.0641 0.829 0.829 0.855 0.815 0.868 2,954,840 0.8430 6.78%
2001-06-08 0 0.059 0.059 0.061 0.059 0.064 18,848,232 1,136,028 0.0603 0.776 0.776 0.802 0.776 0.842 1,433,110 0.7927 -4.84%
2001-06-07 0 0.062 0.061 0.062 0.058 0.064 41,460,000 2,567,550 0.0619 0.815 0.802 0.815 0.763 0.842 3,152,377 0.8145 8.77%
2001-06-06 0 0.057 0.056 0.057 0.055 0.057 8,020,000 451,520 0.0563 0.750 0.737 0.750 0.723 0.750 609,794 0.7404 1.79%
2001-06-05 0 0.056 0.056 0.057 0.055 0.058 13,558,000 762,148 0.0562 0.737 0.737 0.750 0.723 0.763 1,030,871 0.7393 0.00%
2001-06-04 0 0.056 0.055 0.057 0.054 0.057 17,946,000 1,004,332 0.0560 0.737 0.723 0.750 0.710 0.750 1,364,509 0.7360 3.70%
2001-06-01 0 0.054 0.054 0.055 0.053 0.057 16,400,000 902,680 0.0550 0.710 0.710 0.723 0.697 0.750 1,246,960 0.7239 -3.57%
2001-05-31 0 0.056 0.055 0.056 0.054 0.057 7,926,126 438,826 0.0554 0.737 0.723 0.737 0.710 0.750 602,656 0.7282 -1.75%
2001-05-30 0 0.057 0.056 0.057 0.053 0.057 14,284,000 785,706 0.0550 0.750 0.737 0.750 0.697 0.750 1,086,072 0.7234 -3.39%
2001-05-29 0 0.059 0.059 0.060 0.058 0.067 38,044,000 2,310,132 0.0607 0.776 0.776 0.789 0.763 0.881 2,892,644 0.7986 -7.81%
2001-05-28 0 0.064 0.064 0.065 0.058 0.064 44,774,000 2,776,136 0.0620 0.842 0.842 0.855 0.763 0.842 3,404,354 0.8155 12.28%
2001-05-25 0 0.057 0.056 0.057 0.052 0.058 40,549,262 2,228,466 0.0550 0.750 0.737 0.750 0.684 0.763 3,083,130 0.7228 11.76%
2001-05-24 0 0.051 0.051 0.052 0.051 0.053 12,720,000 666,210 0.0524 0.671 0.671 0.684 0.671 0.697 967,155 0.6888 -1.92%
2001-05-23 0 0.052 0.052 0.053 0.050 0.053 14,330,000 734,250 0.0512 0.684 0.684 0.697 0.658 0.697 1,089,570 0.6739 1.96%
2001-05-22 0 0.051 0.051 0.052 0.046 0.052 19,030,000 963,202 0.0506 0.671 0.671 0.684 0.605 0.684 1,446,930 0.6657 4.08%
2001-05-21 0 0.049 0.047 0.049 0.045 0.049 5,400,000 249,470 0.0462 0.644 0.618 0.644 0.592 0.644 410,585 0.6076 8.89%
2001-05-18 0 0.045 0.045 0.046 0.044 0.046 7,410,000 335,200 0.0452 0.592 0.592 0.605 0.579 0.605 563,413 0.5949 0.00%
2001-05-17 0 0.045 0.045 0.046 0.044 0.047 3,748,000 171,758 0.0458 0.592 0.592 0.605 0.579 0.618 284,976 0.6027 0.00%
2001-05-16 0 0.045 0.044 0.045 0.041 0.045 4,789,471 210,608 0.0440 0.592 0.579 0.592 0.539 0.592 364,163 0.5783 4.65%
2001-05-15 0 0.043 0.042 0.043 0.041 0.043 4,840,000 204,830 0.0423 0.566 0.552 0.566 0.539 0.566 368,005 0.5566 4.88%
2001-05-14 0 0.041 0.041 0.042 0.040 0.041 5,350,000 219,000 0.0409 0.539 0.539 0.552 0.526 0.539 406,783 0.5384 -2.38%
2001-05-11 0 0.042 0.042 0.043 0.042 0.043 1,400,000 59,600 0.0426 0.552 0.552 0.566 0.552 0.566 106,448 0.5599 -2.33%
2001-05-10 0 0.043 0.042 0.043 0.041 0.044 4,564,235 193,441 0.0424 0.566 0.552 0.566 0.539 0.579 347,038 0.5574 -4.44%
2001-05-09 0 0.045 0.044 0.045 0.044 0.045 4,202,325 185,651 0.0442 0.592 0.579 0.592 0.579 0.592 319,520 0.5810 2.27%
2001-05-08 0 0.044 0.044 0.045 0.044 0.045 4,010,000 177,400 0.0442 0.579 0.579 0.592 0.579 0.592 304,897 0.5818 -4.35%
2001-05-07 0 0.046 0.046 0.047 0.044 0.046 3,952,000 181,114 0.0458 0.605 0.605 0.618 0.579 0.605 300,487 0.6027 4.55%
2001-05-04 0 0.044 0.044 0.046 0.044 0.047 5,390,000 244,360 0.0453 0.579 0.579 0.605 0.579 0.618 409,824 0.5963 -4.35%
2001-05-03 0 0.046 0.046 0.047 0.044 0.047 6,948,000 318,230 0.0458 0.605 0.605 0.618 0.579 0.618 528,285 0.6024 2.22%
2001-05-02 0 0.045 0.044 0.045 0.044 0.046 13,300,000 599,680 0.0451 0.592 0.579 0.592 0.579 0.605 1,011,255 0.5930 0.00%
2001-04-27 0 0.045 0.044 0.045 0.044 0.050 21,077,633 982,897 0.0466 0.592 0.579 0.592 0.579 0.658 1,602,620 0.6133 -8.16%
2001-04-26 0 0.049 0.049 0.050 0.049 0.056 173,416,000 9,021,344 0.0520 0.644 0.644 0.658 0.644 0.737 13,185,542 0.6842 2.08%
2001-04-25 0 0.048 0.048 0.049 0.043 0.051 43,702,000 2,136,728 0.0489 0.631 0.631 0.644 0.566 0.671 3,322,846 0.6430 14.29%
2001-04-24 0 0.042 0.042 0.044 0.040 0.042 3,670,000 149,560 0.0408 0.552 0.552 0.579 0.526 0.552 279,045 0.5360 0.00%
2001-04-23 0 0.042 0.040 0.045 0.037 0.042 2,280,000 90,600 0.0397 0.552 0.526 0.592 0.487 0.552 173,358 0.5226 13.51%
2001-04-20 0 0.037 0.037 0.038 0.037 0.041 1,140,000 43,980 0.0386 0.487 0.487 0.500 0.487 0.539 86,679 0.5074 -7.50%
2001-04-19 0 0.040 0.038 0.040 0.036 0.040 4,502,000 168,538 0.0374 0.526 0.500 0.526 0.473 0.526 342,306 0.4924 11.11%
2001-04-18 0 0.036 0.036 0.037 0.032 0.038 9,290,372 317,093 0.0341 0.473 0.473 0.487 0.421 0.500 706,386 0.4489 2.86%
2001-04-17 0 0.035 0.035 0.038 0.035 0.035 1,000,000 35,000 0.0350 0.460 0.460 0.500 0.460 0.460 76,034 0.4603 -2.78%
2001-04-12 0 0.036 0.036 0.041 0.036 0.037 1,300,000 47,700 0.0367 0.473 0.473 0.539 0.473 0.487 98,844 0.4826 -5.26%
2001-04-11 0 0.038 0.038 0.039 0.035 0.038 2,272,000 85,030 0.0374 0.500 0.500 0.513 0.460 0.500 172,750 0.4922 2.70%
2001-04-10 0 0.037 0.035 0.037 0.033 0.037 2,900,418 103,534 0.0357 0.487 0.460 0.487 0.434 0.487 220,531 0.4695 8.82%
2001-04-09 0 0.034 0.034 0.039 0.032 0.039 4,870,000 166,320 0.0342 0.447 0.447 0.513 0.421 0.513 370,286 0.4492 -8.11%
2001-04-06 0 0.037 0.037 0.040 0.037 0.038 2,000,000 75,100 0.0376 0.487 0.487 0.526 0.487 0.500 152,068 0.4939 -5.13%
2001-04-04 0 0.039 0.039 0.043 0.036 0.039 2,476,000 93,788 0.0379 0.513 0.513 0.566 0.473 0.513 188,261 0.4982 0.00%
2001-04-03 0 0.039 0.039 0.042 0.038 0.040 1,080,000 42,590 0.0394 0.513 0.513 0.552 0.500 0.526 82,117 0.5187 -9.30%
2001-04-02 0 0.043 0.040 0.043 0.038 0.043 1,902,000 74,536 0.0392 0.566 0.526 0.566 0.500 0.566 144,617 0.5154 10.26%
2001-03-30 0 0.039 0.039 0.042 0.039 0.042 332,000 12,958 0.0390 0.513 0.513 0.552 0.513 0.552 25,243 0.5133 0.00%
2001-03-29 0 0.039 0.039 0.041 0.039 0.040 3,050,000 121,620 0.0399 0.513 0.513 0.539 0.513 0.526 231,904 0.5244 -7.14%
2001-03-28 0 0.042 0.039 0.042 0.040 0.042 1,280,000 51,616 0.0403 0.552 0.513 0.552 0.526 0.552 97,324 0.5304 5.00%
2001-03-27 0 0.040 0.037 0.043 0.040 0.040 500,000 20,000 0.0400 0.526 0.487 0.566 0.526 0.526 38,017 0.5261 0.00%
2001-03-26 0 0.040 0.040 0.044 0.040 0.041 300,000 12,200 0.0407 0.526 0.526 0.579 0.526 0.539 22,810 0.5348 -9.09%
2001-03-23 0 0.044 0.040 0.047 0.035 0.044 4,600,000 185,000 0.0402 0.579 0.526 0.618 0.460 0.579 349,757 0.5289 7.32%
2001-03-22 0 0.041 0.038 0.041 0.039 0.041 560,000 22,500 0.0402 0.539 0.500 0.539 0.513 0.539 42,579 0.5284 -8.89%
2001-03-21 0 0.045 0.040 0.046 0.040 0.045 1,068,000 43,700 0.0409 0.592 0.526 0.605 0.526 0.592 81,204 0.5381 9.76%
2001-03-20 0 0.041 0.041 0.043 0.040 0.041 3,500,000 142,920 0.0408 0.539 0.539 0.566 0.526 0.539 266,120 0.5371 2.50%
2001-03-19 0 0.040 0.040 0.043 0.040 0.040 2,140,000 85,600 0.0400 0.526 0.526 0.566 0.526 0.526 162,713 0.5261 -2.44%
2001-03-16 0 0.041 0.039 0.044 0.041 0.041 50,000 2,050 0.0410 0.539 0.513 0.579 0.539 0.539 3,802 0.5392 0.00%
2001-03-15 0 0.041 0.040 0.042 0.037 0.042 3,540,000 141,500 0.0400 0.539 0.526 0.552 0.487 0.552 269,161 0.5257 5.13%
2001-03-14 0 0.039 0.039 0.042 0.039 0.045 7,140,000 292,840 0.0410 0.513 0.513 0.552 0.513 0.592 542,884 0.5394 -13.33%
2001-03-13 0 0.045 0.044 0.046 0.038 0.048 4,968,000 217,892 0.0439 0.592 0.579 0.605 0.500 0.631 377,738 0.5768 2.27%
2001-03-12 0 0.044 0.044 0.049 0.043 0.046 5,280,000 239,084 0.0453 0.579 0.579 0.644 0.566 0.605 401,460 0.5955 -8.33%
2001-03-09 0 0.048 0.048 0.050 0.048 0.050 682,325 32,952 0.0483 0.631 0.631 0.658 0.631 0.658 51,880 0.6352 -5.88%
2001-03-08 0 0.051 0.048 0.051 - - 0 0 - 0.671 0.631 0.671 - - 0 - 0.00%
2001-03-07 0 0.051 0.048 0.051 0.048 0.051 1,626,609 80,872 0.0497 0.671 0.631 0.671 0.631 0.671 123,678 0.6539 6.25%
2001-03-06 0 0.048 0.048 0.050 0.047 0.048 1,200,000 56,900 0.0474 0.631 0.631 0.658 0.618 0.631 91,241 0.6236 0.00%
2001-03-05 0 0.048 0.048 0.050 0.048 0.049 2,120,000 102,760 0.0485 0.631 0.631 0.658 0.631 0.644 161,192 0.6375 -2.04%
2001-03-02 0 0.049 0.048 0.052 0.048 0.050 2,050,000 100,250 0.0489 0.644 0.631 0.684 0.631 0.658 155,870 0.6432 -2.00%
2001-03-01 0 0.050 0.049 0.050 0.049 0.053 4,660,000 237,640 0.0510 0.658 0.644 0.658 0.644 0.697 354,319 0.6707 -7.41%
2001-02-28 0 0.054 0.053 0.055 0.053 0.055 3,540,000 191,252 0.0540 0.710 0.697 0.723 0.697 0.723 269,161 0.7105 -1.82%
2001-02-27 0 0.055 0.055 0.056 0.054 0.058 13,706,000 764,880 0.0558 0.723 0.723 0.737 0.710 0.763 1,042,124 0.7340 -1.79%
2001-02-26 0 0.056 0.056 0.057 0.054 0.056 5,522,000 303,706 0.0550 0.737 0.737 0.750 0.710 0.737 419,861 0.7233 1.82%
2001-02-23 0 0.055 0.054 0.056 0.053 0.057 3,854,522 210,287 0.0546 0.723 0.710 0.737 0.697 0.750 293,075 0.7175 0.00%
2001-02-22 0 0.055 0.054 0.055 0.053 0.055 6,147,155 332,470 0.0541 0.723 0.710 0.723 0.697 0.723 467,394 0.7113 -1.79%
2001-02-21 0 0.056 0.054 0.055 0.054 0.057 13,470,000 751,902 0.0558 0.737 0.710 0.723 0.710 0.750 1,024,180 0.7342 3.70%
2001-02-20 0 0.054 0.053 0.054 0.052 0.056 7,518,000 402,160 0.0535 0.710 0.697 0.710 0.684 0.737 571,625 0.7035 -1.82%
2001-02-19 0 0.055 0.055 0.056 0.052 0.057 17,164,000 937,016 0.0546 0.723 0.723 0.737 0.684 0.750 1,305,051 0.7180 5.77%
2001-02-16 0 0.052 0.052 0.053 0.049 0.052 7,642,000 393,034 0.0514 0.684 0.684 0.697 0.644 0.684 581,053 0.6764 6.12%
2001-02-15 0 0.049 0.049 0.051 0.049 0.050 410,000 20,170 0.0492 0.644 0.644 0.671 0.644 0.658 31,174 0.6470 -3.92%
2001-02-14 0 0.051 0.050 0.052 0.050 0.052 840,000 42,700 0.0508 0.671 0.658 0.684 0.658 0.684 63,869 0.6686 2.00%
2001-02-13 0 0.050 0.050 0.052 0.050 0.052 3,822,453 194,790 0.0510 0.658 0.658 0.684 0.658 0.684 290,637 0.6702 0.00%
2001-02-12 0 0.050 0.049 0.050 0.049 0.055 4,330,000 220,570 0.0509 0.658 0.644 0.658 0.644 0.723 329,228 0.6700 0.00%
2001-02-09 0 0.050 0.049 0.051 0.048 0.050 2,392,000 117,816 0.0493 0.658 0.644 0.671 0.631 0.658 181,874 0.6478 0.00%
2001-02-08 0 0.050 0.047 0.050 0.048 0.050 800,000 38,436 0.0480 0.658 0.618 0.658 0.631 0.658 60,827 0.6319 0.00%
2001-02-07 0 0.050 0.049 0.050 0.047 0.050 966,000 47,008 0.0487 0.658 0.644 0.658 0.618 0.658 73,449 0.6400 4.17%
2001-02-06 0 0.048 0.047 0.048 0.047 0.048 2,300,000 110,100 0.0479 0.631 0.618 0.631 0.618 0.631 174,879 0.6296 -2.04%
2001-02-05 0 0.049 0.047 0.049 0.048 0.050 900,000 44,100 0.0490 0.644 0.618 0.644 0.631 0.658 68,431 0.6444 2.08%
2001-02-02 0 0.048 0.048 0.053 0.048 0.050 650,000 31,750 0.0488 0.631 0.631 0.697 0.631 0.658 49,422 0.6424 -7.69%
2001-02-01 0 0.052 0.050 0.052 0.050 0.052 1,202,000 61,138 0.0509 0.684 0.658 0.684 0.658 0.684 91,393 0.6690 0.00%
2001-01-31 0 0.052 0.050 0.052 0.052 0.052 400,000 20,800 0.0520 0.684 0.658 0.684 0.684 0.684 30,414 0.6839 1.96%
2001-01-30 0 0.051 0.046 0.051 0.050 0.054 4,270,000 218,370 0.0511 0.671 0.605 0.671 0.658 0.710 324,666 0.6726 -5.56%
2001-01-29 0 0.054 0.048 0.054 0.046 0.054 4,438,000 219,308 0.0494 0.710 0.631 0.710 0.605 0.710 337,440 0.6499 10.20%
2001-01-23 0 0.049 0.048 0.049 0.047 0.049 900,000 43,334 0.0481 0.644 0.631 0.644 0.618 0.644 68,431 0.6333 6.52%
2001-01-22 0 0.046 0.046 0.048 0.046 0.047 1,300,000 60,200 0.0463 0.605 0.605 0.631 0.605 0.618 98,844 0.6090 -6.12%
2001-01-19 0 0.049 0.047 0.049 0.043 0.049 3,594,000 174,838 0.0486 0.644 0.618 0.644 0.566 0.644 273,267 0.6398 4.26%
2001-01-18 0 0.047 0.047 0.048 0.042 0.047 3,130,000 141,070 0.0451 0.618 0.618 0.631 0.552 0.618 237,987 0.5928 2.17%
2001-01-17 0 0.046 0.043 0.046 0.042 0.046 600,000 26,400 0.0440 0.605 0.566 0.605 0.552 0.605 45,621 0.5787 2.22%
2001-01-16 0 0.045 0.045 0.046 0.043 0.045 2,916,000 130,240 0.0447 0.592 0.592 0.605 0.566 0.592 221,716 0.5874 2.27%
2001-01-15 0 0.044 0.044 0.050 0.040 0.050 8,520,000 380,740 0.0447 0.579 0.579 0.658 0.526 0.658 647,811 0.5877 -8.33%
2001-01-12 0 0.048 0.047 0.049 0.047 0.048 2,982,000 142,578 0.0478 0.631 0.618 0.644 0.618 0.631 226,734 0.6288 0.00%
2001-01-11 0 0.048 0.048 0.049 0.047 0.048 1,148,000 54,556 0.0475 0.631 0.631 0.644 0.618 0.631 87,287 0.6250 0.00%
2001-01-10 0 0.048 0.047 0.050 0.047 0.048 1,500,000 71,800 0.0479 0.631 0.618 0.658 0.618 0.631 114,051 0.6295 0.00%
2001-01-09 0 0.048 0.048 0.049 0.047 0.049 1,946,000 93,288 0.0479 0.631 0.631 0.644 0.618 0.644 147,963 0.6305 -4.00%
2001-01-08 0 0.050 0.048 0.050 0.046 0.050 693,261 32,442 0.0468 0.658 0.631 0.658 0.605 0.658 52,712 0.6155 2.04%
2001-01-05 0 0.049 0.047 0.050 0.047 0.049 420,000 20,500 0.0488 0.644 0.618 0.658 0.618 0.644 31,934 0.6419 -2.00%
2001-01-04 0 0.050 0.050 0.051 0.050 0.052 3,120,000 156,580 0.0502 0.658 0.658 0.671 0.658 0.684 237,227 0.6600 2.04%
2001-01-03 0 0.049 0.048 0.049 0.048 0.049 2,850,000 137,700 0.0483 0.644 0.631 0.644 0.631 0.644 216,697 0.6354 0.00%
2001-01-02 0 0.049 0.049 0.050 0.049 0.050 1,200,000 59,800 0.0498 0.644 0.644 0.658 0.644 0.658 91,241 0.6554 0.00%
2000-12-29 0 0.049 0.049 0.050 0.048 0.051 3,230,000 159,450 0.0494 0.644 0.644 0.658 0.631 0.671 245,590 0.6493 0.00%
2000-12-28 0 0.049 0.048 0.050 0.048 0.049 1,540,000 75,260 0.0489 0.644 0.631 0.658 0.631 0.644 117,093 0.6427 2.08%
2000-12-27 0 0.048 0.048 0.051 0.048 0.051 1,641,507 82,174 0.0501 0.631 0.631 0.671 0.631 0.671 124,811 0.6584 -2.04%
2000-12-22 0 0.049 0.049 0.051 0.049 0.050 3,164,000 156,636 0.0495 0.644 0.644 0.671 0.644 0.658 240,572 0.6511 -3.92%
2000-12-21 0 0.051 0.049 0.052 0.047 0.051 4,070,000 197,390 0.0485 0.671 0.644 0.684 0.618 0.671 309,459 0.6379 4.08%
2000-12-20 0 0.049 0.049 0.050 0.048 0.050 2,126,000 104,510 0.0492 0.644 0.644 0.658 0.631 0.658 161,649 0.6465 -2.00%
2000-12-19 0 0.050 0.049 0.050 0.049 0.050 1,430,000 70,470 0.0493 0.658 0.644 0.658 0.644 0.658 108,729 0.6481 0.00%
2000-12-18 0 0.050 0.049 0.050 0.048 0.051 220,000 10,920 0.0496 0.658 0.644 0.658 0.631 0.671 16,728 0.6528 4.17%
2000-12-15 0 0.048 0.047 0.049 0.048 0.050 4,090,000 197,020 0.0482 0.631 0.618 0.644 0.631 0.658 310,980 0.6335 -5.88%
2000-12-14 0 0.051 0.050 0.052 0.051 0.051 1,350,000 68,850 0.0510 0.671 0.658 0.684 0.671 0.671 102,646 0.6708 0.00%
2000-12-13 0 0.051 0.051 0.053 0.048 0.050 1,400,000 69,400 0.0496 0.671 0.671 0.697 0.631 0.658 106,448 0.6520 4.08%
2000-12-12 0 0.049 0.049 0.051 0.048 0.050 1,700,000 83,200 0.0489 0.644 0.644 0.671 0.631 0.658 129,258 0.6437 -2.00%
2000-12-11 0 0.050 0.050 0.052 0.050 0.052 1,334,000 67,408 0.0505 0.658 0.658 0.684 0.658 0.684 101,430 0.6646 -5.66%
2000-12-08 0 0.053 0.052 0.053 0.050 0.053 2,696,000 140,518 0.0521 0.697 0.684 0.697 0.658 0.697 204,988 0.6855 1.92%
2000-12-07 0 0.052 0.050 0.052 0.051 0.052 200,000 10,350 0.0518 0.684 0.658 0.684 0.671 0.684 15,207 0.6806 1.96%
2000-12-06 0 0.051 0.051 0.053 0.050 0.054 2,350,000 122,700 0.0522 0.671 0.671 0.697 0.658 0.710 178,680 0.6867 2.00%
2000-12-05 0 0.050 0.049 0.052 0.048 0.052 1,050,000 52,540 0.0500 0.658 0.644 0.684 0.631 0.684 79,836 0.6581 -1.96%
2000-12-04 0 0.051 0.051 0.053 0.049 0.051 1,094,000 55,240 0.0505 0.671 0.671 0.697 0.644 0.671 83,181 0.6641 -5.56%
2000-12-01 0 0.054 0.050 - 0.049 0.054 5,232,000 262,090 0.0501 0.710 0.658 - 0.644 0.710 397,811 0.6588 12.50%
2000-11-30 0 0.048 0.048 0.049 0.048 0.050 5,900,000 287,800 0.0488 0.631 0.631 0.644 0.631 0.658 448,602 0.6415 -4.00%
2000-11-29 0 0.050 0.050 0.051 0.048 0.051 3,070,000 149,570 0.0487 0.658 0.658 0.671 0.631 0.671 233,425 0.6408 -1.96%
2000-11-28 0 0.051 0.051 0.054 0.051 0.053 1,200,000 62,520 0.0521 0.671 0.671 0.710 0.671 0.697 91,241 0.6852 -3.77%
2000-11-27 0 0.053 0.053 0.056 0.053 0.055 1,630,000 88,250 0.0541 0.697 0.697 0.737 0.697 0.723 123,936 0.7121 -3.64%
2000-11-24 0 0.055 0.055 0.056 0.054 0.055 560,000 30,612 0.0547 0.723 0.723 0.737 0.710 0.723 42,579 0.7189 0.00%
2000-11-23 0 0.055 0.055 0.056 0.054 0.055 2,020,000 110,080 0.0545 0.723 0.723 0.737 0.710 0.723 153,589 0.7167 1.85%
2000-11-22 0 0.054 0.054 0.055 0.054 0.056 3,486,000 191,444 0.0549 0.710 0.710 0.723 0.710 0.737 265,055 0.7223 -3.57%
2000-11-21 0 0.056 0.055 0.057 0.056 0.056 900,000 50,400 0.0560 0.737 0.723 0.750 0.737 0.737 68,431 0.7365 -3.45%
2000-11-20 0 0.058 0.058 0.059 0.055 0.058 1,090,000 60,160 0.0552 0.763 0.763 0.776 0.723 0.763 82,877 0.7259 0.00%
2000-11-17 0 0.058 0.056 0.059 0.056 0.058 1,300,000 73,600 0.0566 0.763 0.737 0.776 0.737 0.763 98,844 0.7446 0.00%
2000-11-16 0 0.058 0.057 0.058 0.057 0.058 1,790,000 103,570 0.0579 0.763 0.750 0.763 0.750 0.763 136,101 0.7610 1.75%
2000-11-15 0 0.057 0.056 0.058 0.057 0.060 4,200,000 244,400 0.0582 0.750 0.737 0.763 0.750 0.789 319,344 0.7653 -1.72%
2000-11-14 0 0.058 0.058 0.059 0.056 0.058 5,780,000 330,310 0.0571 0.763 0.763 0.776 0.737 0.763 439,478 0.7516 3.57%
2000-11-13 0 0.056 0.054 0.058 0.054 0.056 5,526,000 305,484 0.0553 0.737 0.710 0.763 0.710 0.737 420,165 0.7271 -6.67%
2000-11-10 0 0.060 0.058 0.060 0.058 0.060 6,050,000 356,700 0.0590 0.789 0.763 0.789 0.763 0.789 460,007 0.7754 1.69%
2000-11-09 0 0.059 0.058 0.060 0.058 0.061 8,150,000 484,126 0.0594 0.776 0.763 0.789 0.763 0.802 619,679 0.7813 -1.67%
2000-11-08 0 0.060 0.058 0.060 0.059 0.065 23,050,000 1,458,432 0.0633 0.789 0.763 0.789 0.776 0.855 1,752,588 0.8322 -1.64%
2000-11-07 0 0.061 0.061 0.062 0.057 0.062 6,492,000 387,268 0.0597 0.802 0.802 0.815 0.750 0.815 493,614 0.7846 1.67%
2000-11-06 0 0.060 0.059 0.060 0.059 0.064 9,018,000 543,792 0.0603 0.789 0.776 0.789 0.776 0.842 685,676 0.7931 -1.64%
2000-11-03 0 0.061 0.060 0.061 0.058 0.061 9,458,000 566,362 0.0599 0.802 0.789 0.802 0.763 0.802 719,131 0.7876 7.02%
2000-11-02 0 0.057 0.057 0.058 0.055 0.065 17,840,000 1,078,656 0.0605 0.750 0.750 0.763 0.723 0.855 1,356,450 0.7952 -1.72%
2000-11-01 0 0.058 0.057 0.058 0.052 0.058 21,884,000 1,221,988 0.0558 0.763 0.750 0.763 0.684 0.763 1,663,932 0.7344 13.73%
2000-10-31 0 0.051 0.051 0.053 0.050 0.054 17,284,100 907,056 0.0525 0.671 0.671 0.697 0.658 0.710 1,314,182 0.6902 0.00%
2000-10-30 0 0.051 0.051 0.052 0.050 0.052 2,706,000 138,080 0.0510 0.671 0.671 0.684 0.658 0.684 205,748 0.6711 4.08%
2000-10-27 0 0.049 0.049 0.051 0.049 0.051 4,400,000 220,006 0.0500 0.644 0.644 0.671 0.644 0.671 334,550 0.6576 -2.00%
2000-10-26 0 0.050 0.050 0.051 0.047 0.051 2,952,000 146,324 0.0496 0.658 0.658 0.671 0.618 0.671 224,453 0.6519 0.00%
2000-10-25 0 0.050 0.049 0.051 0.050 0.052 2,950,000 151,270 0.0513 0.658 0.644 0.671 0.658 0.684 224,301 0.6744 -3.85%
2000-10-24 0 0.052 0.051 0.052 0.051 0.054 7,720,000 403,040 0.0522 0.684 0.671 0.684 0.671 0.710 586,984 0.6866 -1.89%
2000-10-23 0 0.053 0.052 0.053 0.050 0.053 10,180,000 526,424 0.0517 0.697 0.684 0.697 0.658 0.697 774,028 0.6801 6.00%
2000-10-20 0 0.050 0.050 0.051 0.049 0.051 7,208,000 363,134 0.0504 0.658 0.658 0.671 0.644 0.671 548,054 0.6626 4.17%
2000-10-19 0 0.048 0.046 0.048 0.043 0.048 8,210,000 376,240 0.0458 0.631 0.605 0.631 0.566 0.631 624,241 0.6027 0.00%
2000-10-18 0 0.048 0.048 0.050 0.048 0.050 11,770,000 573,820 0.0488 0.631 0.631 0.658 0.631 0.658 894,922 0.6412 -4.00%
2000-10-17 0 0.050 0.049 0.051 0.047 0.059 183,120,000 9,199,950 0.0502 0.658 0.644 0.671 0.618 0.776 13,923,378 0.6608 0.00%
2000-10-16 0 0.050 0.050 0.052 0.050 0.059 20,010,000 1,076,400 0.0538 0.658 0.658 0.684 0.658 0.776 1,521,444 0.7075 -10.71%
2000-10-13 0 0.056 0.055 0.056 0.054 0.058 17,290,000 958,606 0.0554 0.737 0.723 0.737 0.710 0.763 1,314,631 0.7292 -6.67%
2000-10-12 0 0.060 0.060 0.061 0.059 0.062 15,542,000 933,852 0.0601 0.789 0.789 0.802 0.776 0.815 1,181,723 0.7902 -3.23%
2000-10-11 0 0.062 0.060 0.062 0.060 0.064 19,818,000 1,229,108 0.0620 0.815 0.789 0.815 0.789 0.842 1,506,845 0.8157 -6.06%
2000-10-10 0 0.066 0.066 0.067 0.066 0.068 4,960,000 329,620 0.0665 0.868 0.868 0.881 0.868 0.894 377,130 0.8740 -1.49%
2000-10-09 0 0.067 0.067 0.068 0.066 0.068 8,710,000 581,542 0.0668 0.881 0.881 0.894 0.868 0.894 662,258 0.8781 -1.47%
2000-10-05 0 0.068 0.068 0.069 0.067 0.071 18,180,000 1,247,060 0.0686 0.894 0.894 0.907 0.881 0.934 1,382,301 0.9022 0.00%
2000-10-04 0 0.068 0.068 0.069 0.068 0.071 10,460,000 724,330 0.0692 0.894 0.894 0.907 0.894 0.934 795,317 0.9107 -1.45%
2000-10-03 0 0.069 0.068 0.069 0.067 0.069 13,610,000 926,430 0.0681 0.907 0.894 0.907 0.881 0.907 1,034,825 0.8953 0.00%
2000-09-29 0 0.069 0.068 0.069 0.068 0.070 52,838,000 3,658,570 0.0692 0.907 0.894 0.907 0.894 0.921 4,017,494 0.9107 2.99%
2000-09-28 0 0.067 0.067 0.068 0.066 0.070 43,656,000 2,942,532 0.0674 0.881 0.881 0.894 0.868 0.921 3,319,348 0.8865 1.52%
2000-09-27 0 0.066 0.066 0.067 0.064 0.067 32,344,000 2,125,664 0.0657 0.868 0.868 0.881 0.842 0.881 2,459,249 0.8644 1.54%
2000-09-26 0 0.065 0.064 0.067 0.062 0.073 114,954,000 7,732,912 0.0673 0.855 0.842 0.881 0.815 0.960 8,740,433 0.8847 0.00%
2000-09-25 0 0.065 0.064 0.065 0.065 0.083 88,822,000 6,626,912 0.0746 0.855 0.842 0.855 0.855 1.092 6,753,507 0.9813 -1.52%
2000-09-22 0 0.066 0.066 0.067 0.064 0.096 113,011,890 8,064,556 0.0714 0.868 0.868 0.881 0.842 1.263 8,592,766 0.9385 -31.25%
2000-09-21 0 0.096 0.095 0.098 0.095 0.101 16,886,000 1,668,490 0.0988 1.263 1.249 1.289 1.249 1.328 1,283,913 1.2995 -4.95%
2000-09-20 0 0.101 0.100 0.103 0.100 0.103 4,360,000 442,250 0.1014 1.328 1.315 1.355 1.315 1.355 331,509 1.3341 0.00%
2000-09-19 0 0.101 0.101 0.102 0.098 0.102 12,832,000 1,286,274 0.1002 1.328 1.328 1.342 1.289 1.342 975,671 1.3183 1.00%
2000-09-18 0 0.100 0.099 0.102 0.100 0.103 30,854,581 3,135,664 0.1016 1.315 1.302 1.342 1.315 1.355 2,346,003 1.3366 -4.76%
2000-09-15 0 0.105 0.105 0.108 0.105 0.108 17,552,000 1,852,984 0.1056 1.381 1.381 1.420 1.381 1.420 1,334,552 1.3885 0.00%
2000-09-14 0 0.105 0.104 0.106 0.103 0.106 12,680,000 1,328,940 0.1048 1.381 1.368 1.394 1.355 1.394 964,113 1.3784 0.00%
2000-09-12 0 0.105 0.105 0.106 0.104 0.108 15,544,000 1,648,412 0.1060 1.381 1.381 1.394 1.368 1.420 1,181,875 1.3947 -4.55%
2000-09-11 0 0.110 0.110 0.112 0.110 0.116 8,586,000 962,992 0.1122 1.447 1.447 1.473 1.447 1.526 652,829 1.4751 -5.17%
2000-09-08 0 0.116 0.115 0.116 0.113 0.116 12,362,000 1,418,038 0.1147 1.526 1.512 1.526 1.486 1.526 939,934 1.5087 0.00%
2000-09-07 0 0.116 0.116 0.117 0.111 0.116 24,780,000 2,817,110 0.1137 1.526 1.526 1.539 1.460 1.526 1,884,127 1.4952 5.45%
2000-09-06 0 0.110 0.110 0.112 0.110 0.118 17,844,000 2,027,032 0.1136 1.447 1.447 1.473 1.447 1.552 1,356,754 1.4940 -4.35%
2000-09-05 0 0.115 0.115 0.116 0.114 0.119 19,668,000 2,289,278 0.1164 1.512 1.512 1.526 1.499 1.565 1,495,440 1.5308 -4.17%
2000-09-04 0 0.120 0.120 0.121 0.120 0.124 75,172,000 9,233,614 0.1228 1.578 1.578 1.591 1.578 1.631 5,715,641 1.6155 -0.83%
2000-09-01 0 0.121 0.121 0.122 0.115 0.123 45,344,000 5,440,830 0.1200 1.591 1.591 1.605 1.512 1.618 3,447,694 1.5781 5.22%
2000-08-31 0 0.115 0.114 0.117 0.115 0.130 116,520,000 14,035,310 0.1205 1.512 1.499 1.539 1.512 1.710 8,859,502 1.5842 -11.54%
2000-08-30 0 0.130 0.130 0.131 0.129 0.137 132,337,152 17,661,132 0.1335 1.710 1.710 1.723 1.697 1.802 10,062,146 1.7552 -2.99%
2000-08-29 0 0.134 0.133 0.134 0.131 0.139 137,293,520 18,558,388 0.1352 1.762 1.749 1.762 1.723 1.828 10,439,000 1.7778 0.75%
2000-08-28 0 0.133 0.132 0.133 0.124 0.133 152,380,000 19,649,788 0.1290 1.749 1.736 1.749 1.631 1.749 11,586,088 1.6960 3.10%
2000-08-25 0 0.129 0.129 0.130 0.113 0.130 215,813,052 26,426,637 0.1225 1.697 1.697 1.710 1.486 1.710 16,409,167 1.6105 9.32%
2000-08-24 0 0.118 0.117 0.118 0.110 0.119 171,608,000 20,038,046 0.1168 1.552 1.539 1.552 1.447 1.565 13,048,073 1.5357 4.42%
2000-08-23 0 0.113 0.113 0.114 0.103 0.114 36,516,000 4,010,954 0.1098 1.486 1.486 1.499 1.355 1.499 2,776,464 1.4446 6.60%
2000-08-22 0 0.106 0.105 0.107 0.102 0.107 9,550,000 1,005,580 0.1053 1.394 1.381 1.407 1.342 1.407 726,126 1.3849 3.92%
2000-08-21 0 0.102 0.102 0.103 0.101 0.103 4,166,000 425,170 0.1021 1.342 1.342 1.355 1.328 1.355 316,758 1.3423 0.99%
2000-08-18 0 0.101 0.101 0.102 0.101 0.102 2,660,000 269,226 0.1012 1.328 1.328 1.342 1.328 1.342 202,251 1.3311 0.00%
2000-08-17 0 0.101 0.101 0.103 0.100 0.101 4,528,000 457,048 0.1009 1.328 1.328 1.355 1.315 1.328 344,283 1.3275 0.00%
2000-08-16 0 0.101 0.101 0.103 0.101 0.102 3,150,000 319,860 0.1015 1.328 1.328 1.355 1.328 1.342 239,508 1.3355 0.00%
2000-08-15 0 0.101 0.101 0.103 0.101 0.104 4,630,000 473,230 0.1022 1.328 1.328 1.355 1.328 1.368 352,038 1.3443 -0.98%
2000-08-14 0 0.102 0.101 0.102 0.102 0.104 3,480,000 357,370 0.1027 1.342 1.328 1.342 1.342 1.368 264,599 1.3506 0.00%
2000-08-11 0 0.102 0.102 0.103 0.101 0.102 3,020,000 306,120 0.1014 1.342 1.342 1.355 1.328 1.342 229,623 1.3331 0.00%
2000-08-10 0 0.102 0.102 0.103 0.101 0.103 2,566,000 260,756 0.1016 1.342 1.342 1.355 1.328 1.355 195,104 1.3365 0.00%
2000-08-09 0 0.102 0.101 0.103 0.101 0.106 4,406,000 451,014 0.1024 1.342 1.328 1.355 1.328 1.394 335,007 1.3463 -0.97%
2000-08-08 0 0.103 0.103 0.104 0.101 0.104 4,334,000 445,856 0.1029 1.355 1.355 1.368 1.328 1.368 329,532 1.3530 0.98%
2000-08-07 0 0.102 0.102 0.103 0.102 0.102 2,840,000 289,680 0.1020 1.342 1.342 1.355 1.342 1.342 215,937 1.3415 0.99%
2000-08-04 0 0.101 0.101 0.102 0.101 0.103 2,958,000 301,544 0.1019 1.328 1.328 1.342 1.328 1.355 224,909 1.3407 -0.98%
2000-08-03 0 0.102 0.102 0.103 0.102 0.103 3,918,000 401,716 0.1025 1.342 1.342 1.355 1.342 1.355 297,902 1.3485 -1.92%
2000-08-02 0 0.104 0.104 0.105 0.103 0.105 4,068,000 422,394 0.1038 1.368 1.368 1.381 1.355 1.381 309,307 1.3656 -0.95%
2000-08-01 0 0.105 0.105 0.106 0.103 0.108 3,610,000 382,146 0.1059 1.381 1.381 1.394 1.355 1.420 274,483 1.3922 0.96%
2000-07-31 0 0.104 0.104 0.105 0.101 0.104 22,338,000 2,281,612 0.1021 1.368 1.368 1.381 1.328 1.368 1,698,451 1.3433 0.97%
2000-07-28 0 0.103 0.103 0.105 0.103 0.107 29,611,835 3,066,925 0.1036 1.355 1.355 1.381 1.355 1.407 2,251,511 1.3622 -4.63%
2000-07-27 0 0.108 0.107 0.108 0.100 0.113 51,150,426 5,377,810 0.1051 1.420 1.407 1.420 1.315 1.486 3,889,180 1.3828 6.93%
2000-07-26 0 0.101 0.100 0.102 0.100 0.103 9,156,609 924,349 0.1009 1.328 1.315 1.342 1.315 1.355 696,215 1.3277 0.00%
2000-07-25 0 0.101 0.101 0.102 0.101 0.103 2,546,000 259,132 0.1018 1.328 1.328 1.342 1.328 1.355 193,583 1.3386 0.00%
2000-07-24 0 0.101 0.101 0.102 0.100 0.103 6,226,000 636,344 0.1022 1.328 1.328 1.342 1.315 1.355 473,389 1.3442 -0.98%
2000-07-21 0 0.102 0.102 0.103 0.101 0.104 4,366,000 445,480 0.1020 1.342 1.342 1.355 1.328 1.368 331,965 1.3419 0.99%
2000-07-20 0 0.101 0.101 0.103 0.100 0.101 2,592,000 260,980 0.1007 1.328 1.328 1.355 1.315 1.328 197,081 1.3242 0.00%
2000-07-19 0 0.101 0.100 0.102 0.100 0.103 1,390,000 140,860 0.1013 1.328 1.315 1.342 1.315 1.355 105,688 1.3328 -1.94%
2000-07-18 0 0.103 0.103 0.104 0.100 0.103 2,968,000 300,908 0.1014 1.355 1.355 1.368 1.315 1.355 225,669 1.3334 0.98%
2000-07-17 0 0.102 0.102 0.103 0.102 0.104 3,683,156 377,478 0.1025 1.342 1.342 1.355 1.342 1.368 280,046 1.3479 0.00%
2000-07-14 0 0.102 0.102 0.104 0.102 0.106 3,940,000 411,480 0.1044 1.342 1.342 1.368 1.342 1.394 299,575 1.3735 0.00%
2000-07-13 0 0.102 0.102 0.104 0.102 0.109 6,466,000 679,292 0.1051 1.342 1.342 1.368 1.342 1.434 491,637 1.3817 -2.86%
2000-07-12 0 0.105 0.105 0.106 0.100 0.108 8,710,000 908,102 0.1043 1.381 1.381 1.394 1.315 1.420 662,258 1.3712 5.00%
2000-07-11 0 0.100 0.100 0.101 0.100 0.102 2,650,000 267,820 0.1011 1.315 1.315 1.328 1.315 1.342 201,491 1.3292 -0.99%
2000-07-10 0 0.101 0.101 0.102 0.099 0.102 3,838,000 386,874 0.1008 1.328 1.328 1.342 1.302 1.342 291,819 1.3257 1.00%
2000-07-07 0 0.100 0.100 0.101 0.098 0.101 4,520,000 450,940 0.0998 1.315 1.315 1.328 1.289 1.328 343,674 1.3121 0.00%
2000-07-06 0 0.100 0.100 0.101 0.100 0.102 3,670,000 367,300 0.1001 1.315 1.315 1.328 1.315 1.342 279,045 1.3163 0.00%
2000-07-05 0 0.100 0.100 0.101 0.098 0.102 4,556,000 459,080 0.1008 1.315 1.315 1.328 1.289 1.342 346,412 1.3252 1.01%
2000-07-04 0 0.099 0.099 0.101 0.099 0.102 5,350,000 536,740 0.1003 1.302 1.302 1.328 1.302 1.342 406,783 1.3195 -1.98%
2000-07-03 0 0.101 0.101 0.102 0.100 0.104 2,930,000 294,890 0.1006 1.328 1.328 1.342 1.315 1.368 222,780 1.3237 0.00%
2000-06-30 0 0.101 0.101 0.104 0.100 0.102 1,726,000 174,542 0.1011 1.328 1.328 1.368 1.315 1.342 131,235 1.3300 -0.98%
2000-06-29 0 0.102 0.101 0.102 0.101 0.103 2,510,000 255,670 0.1019 1.342 1.328 1.342 1.328 1.355 190,846 1.3397 0.00%
2000-06-28 0 0.102 0.101 0.102 0.100 0.104 2,838,280 289,906 0.1021 1.342 1.328 1.342 1.315 1.368 215,806 1.3434 -0.97%
2000-06-27 0 0.103 0.103 0.105 0.101 0.103 6,500,000 661,470 0.1018 1.355 1.355 1.381 1.328 1.355 494,222 1.3384 0.98%
2000-06-26 0 0.102 0.102 0.103 0.100 0.103 3,403,260 345,761 0.1016 1.342 1.342 1.355 1.315 1.355 258,764 1.3362 -0.97%
2000-06-23 0 0.103 0.103 0.104 0.100 0.105 5,660,000 582,520 0.1029 1.355 1.355 1.368 1.315 1.381 430,353 1.3536 0.00%
2000-06-22 0 0.103 0.102 0.103 0.102 0.106 4,348,000 452,790 0.1041 1.355 1.342 1.355 1.342 1.394 330,597 1.3696 -1.90%
2000-06-21 0 0.105 0.105 0.108 0.105 0.108 5,702,000 607,784 0.1066 1.381 1.381 1.420 1.381 1.420 433,547 1.4019 -2.78%
2000-06-20 0 0.108 0.108 0.109 0.107 0.110 4,713,496 508,623 0.1079 1.420 1.420 1.434 1.407 1.447 358,387 1.4192 -0.92%
2000-06-19 0 0.109 0.109 0.110 0.108 0.112 3,850,000 422,648 0.1098 1.434 1.434 1.447 1.420 1.473 292,732 1.4438 0.00%
2000-06-16 0 0.109 0.109 0.110 0.109 0.112 6,272,000 688,828 0.1098 1.434 1.434 1.447 1.434 1.473 476,886 1.4444 -0.91%
2000-06-15 0 0.110 0.109 0.112 0.109 0.115 5,729,260 637,978 0.1114 1.447 1.434 1.473 1.434 1.512 435,620 1.4645 -0.90%
2000-06-14 0 0.111 0.110 0.112 0.109 0.112 8,320,000 925,580 0.1112 1.460 1.447 1.473 1.434 1.473 632,604 1.4631 3.74%
2000-06-13 0 0.107 0.106 0.107 0.106 0.112 7,730,000 842,850 0.1090 1.407 1.394 1.407 1.394 1.473 587,744 1.4340 -6.96%
2000-06-12 0 0.115 0.114 0.116 0.114 0.118 6,154,000 710,420 0.1154 1.512 1.499 1.526 1.499 1.552 467,914 1.5183 0.00%
2000-06-09 0 0.115 0.114 0.115 0.107 0.115 4,644,000 506,790 0.1091 1.512 1.499 1.512 1.407 1.512 353,103 1.4352 6.48%
2000-06-08 0 0.108 0.107 0.109 0.107 0.110 3,950,000 429,750 0.1088 1.420 1.407 1.434 1.407 1.447 300,335 1.4309 -1.82%
2000-06-07 0 0.110 0.108 0.111 0.103 0.112 6,430,000 700,050 0.1089 1.447 1.420 1.460 1.355 1.473 488,900 1.4319 1.85%
2000-06-05 0 0.108 0.108 0.110 0.102 0.112 14,984,000 1,637,232 0.1093 1.420 1.420 1.447 1.342 1.473 1,139,296 1.4371 4.85%
2000-06-02 0 0.103 0.103 0.105 0.103 0.106 5,280,000 553,518 0.1048 1.355 1.355 1.381 1.355 1.394 401,460 1.3788 0.00%
2000-06-01 0 0.103 0.103 0.105 0.101 0.104 3,068,000 313,974 0.1023 1.355 1.355 1.381 1.328 1.368 233,273 1.3460 0.00%
2000-05-31 0 0.103 0.103 0.105 0.100 0.104 7,108,000 729,604 0.1026 1.355 1.355 1.381 1.315 1.368 540,451 1.3500 3.00%
2000-05-30 0 0.100 0.098 0.101 0.098 0.101 4,010,000 402,296 0.1003 1.315 1.289 1.328 1.289 1.328 304,897 1.3194 -0.99%
2000-05-29 0 0.101 0.100 0.102 0.100 0.102 8,824,000 888,400 0.1007 1.328 1.315 1.342 1.315 1.342 670,926 1.3241 0.00%
2000-05-26 0 0.101 0.100 0.102 0.096 0.101 7,252,000 719,064 0.0992 1.328 1.315 1.342 1.263 1.328 551,400 1.3041 1.00%
2000-05-25 0 0.100 0.100 0.105 0.098 0.106 11,180,000 1,136,690 0.1017 1.315 1.315 1.381 1.289 1.394 850,062 1.3372 -3.85%
2000-05-24 0 0.104 0.104 0.107 0.102 0.107 7,568,000 782,714 0.1034 1.368 1.368 1.407 1.342 1.407 575,427 1.3602 -2.80%
2000-05-23 0 0.107 0.107 0.108 0.105 0.109 12,690,000 1,354,890 0.1068 1.407 1.407 1.420 1.381 1.434 964,874 1.4042 -0.93%
2000-05-22 0 0.108 0.107 0.112 0.107 0.112 10,600,930 1,158,844 0.1093 1.420 1.407 1.473 1.407 1.473 806,033 1.4377 -4.42%
2000-05-19 0 0.113 0.113 0.114 0.113 0.117 10,656,000 1,219,096 0.1144 1.486 1.486 1.499 1.486 1.539 810,220 1.5046 0.00%
2000-05-18 0 0.113 0.113 0.116 0.110 0.115 14,070,000 1,591,380 0.1131 1.486 1.486 1.526 1.447 1.512 1,069,801 1.4875 -1.74%
2000-05-17 0 0.115 0.111 0.116 0.111 0.125 13,518,000 1,625,052 0.1202 1.512 1.460 1.526 1.460 1.644 1,027,830 1.5811 -1.71%
2000-05-16 0 0.117 0.117 0.118 0.113 0.117 12,570,000 1,458,640 0.1160 1.539 1.539 1.552 1.486 1.539 955,750 1.5262 3.54%
2000-05-15 0 0.113 0.113 0.114 0.110 0.116 16,342,000 1,863,940 0.1141 1.486 1.486 1.499 1.447 1.526 1,242,550 1.5001 2.73%
2000-05-12 0 0.110 0.109 0.112 0.108 0.115 11,507,753 1,268,556 0.1102 1.447 1.434 1.473 1.420 1.512 874,983 1.4498 -0.90%
2000-05-10 0 0.111 0.111 0.113 0.108 0.117 13,264,000 1,497,162 0.1129 1.460 1.460 1.486 1.420 1.539 1,008,517 1.4845 0.91%
2000-05-09 0 0.110 0.110 0.111 0.109 0.113 8,834,000 978,880 0.1108 1.447 1.447 1.460 1.434 1.486 671,686 1.4573 -1.79%
2000-05-08 0 0.112 0.111 0.113 0.104 0.130 51,454,000 5,709,818 0.1110 1.473 1.460 1.486 1.368 1.710 3,912,262 1.4595 -11.81%
2000-05-05 0 0.127 0.126 0.128 0.126 0.133 12,312,000 1,602,002 0.1301 1.670 1.657 1.683 1.657 1.749 936,133 1.7113 -0.78%
2000-05-04 0 0.128 0.128 0.129 0.125 0.134 9,520,000 1,228,268 0.1290 1.683 1.683 1.697 1.644 1.762 723,845 1.6969 2.40%
2000-05-03 0 0.125 0.125 0.126 0.120 0.127 10,570,000 1,316,240 0.1245 1.644 1.644 1.657 1.578 1.670 803,681 1.6378 4.17%
2000-05-02 0 0.120 0.120 0.121 0.112 0.126 17,660,000 2,085,298 0.1181 1.578 1.578 1.591 1.473 1.657 1,342,764 1.5530 9.09%
2000-04-28 0 0.110 0.105 0.110 0.106 0.120 20,899,780 2,363,362 0.1131 1.447 1.381 1.447 1.394 1.578 1,589,098 1.4872 -2.65%
2000-04-27 0 0.113 0.113 0.115 0.113 0.116 3,050,000 348,654 0.1143 1.486 1.486 1.512 1.486 1.526 231,904 1.5034 -2.59%
2000-04-26 0 0.116 0.116 0.117 0.112 0.123 5,230,000 615,900 0.1178 1.526 1.526 1.539 1.473 1.618 397,659 1.5488 -0.85%
2000-04-25 0 0.117 0.115 0.118 0.114 0.118 3,861,645 447,540 0.1159 1.539 1.512 1.552 1.499 1.552 293,617 1.5242 -1.68%
2000-04-20 0 0.119 0.117 0.120 0.106 0.120 13,956,000 1,567,142 0.1123 1.565 1.539 1.578 1.394 1.578 1,061,133 1.4769 1.71%
2000-04-19 0 0.117 0.117 0.118 0.115 0.134 13,150,000 1,639,940 0.1247 1.539 1.539 1.552 1.512 1.762 999,849 1.6402 -11.36%
2000-04-18 0 0.132 0.131 0.132 0.129 0.146 9,304,491 1,281,309 0.1377 1.736 1.723 1.736 1.697 1.920 707,459 1.8111 -0.75%
2000-04-17 0 0.133 0.133 0.135 0.127 0.150 18,286,000 2,478,956 0.1356 1.749 1.749 1.776 1.670 1.973 1,390,361 1.7830 -16.87%
2000-04-14 0 0.160 0.160 - 0.152 0.161 14,606,000 2,284,012 0.1564 2.104 2.104 - 1.999 2.117 1,110,555 2.0566 -0.62%
2000-04-13 0 0.161 0.161 0.162 0.155 0.164 12,882,000 2,082,004 0.1616 2.117 2.117 2.131 2.039 2.157 979,472 2.1256 -1.23%
2000-04-12 0 0.163 0.163 0.167 0.160 0.174 12,038,000 2,023,240 0.1681 2.144 2.144 2.196 2.104 2.288 915,299 2.2105 -0.61%
2000-04-11 0 0.164 0.164 0.165 0.163 0.170 14,164,000 2,329,732 0.1645 2.157 2.157 2.170 2.144 2.236 1,076,948 2.1633 -3.53%
2000-04-10 0 0.170 0.170 0.171 0.168 0.181 7,070,307 1,231,555 0.1742 2.236 2.236 2.249 2.210 2.381 537,585 2.2909 -3.41%
2000-04-07 0 0.176 0.176 0.177 0.172 0.186 14,322,000 2,561,734 0.1789 2.315 2.315 2.328 2.262 2.446 1,088,961 2.3525 5.39%
2000-04-06 0 0.167 0.167 0.168 0.160 0.170 16,600,000 2,747,412 0.1655 2.196 2.196 2.210 2.104 2.236 1,262,167 2.1767 4.37%
2000-04-05 0 0.160 0.160 0.161 0.155 0.170 20,389,448 3,294,267 0.1616 2.104 2.104 2.117 2.039 2.236 1,550,295 2.1249 -12.09%
2000-04-03 0 0.182 0.180 0.184 0.176 0.200 15,776,000 2,975,566 0.1886 2.394 2.367 2.420 2.315 2.630 1,199,515 2.4806 -8.08%
2000-03-31 0 0.198 0.197 0.198 0.197 0.208 14,483,788 2,920,556 0.2016 2.604 2.591 2.604 2.591 2.736 1,101,263 2.6520 -2.46%
2000-03-30 0 0.203 0.202 0.204 0.200 0.210 14,119,163 2,875,027 0.2036 2.670 2.657 2.683 2.630 2.762 1,073,539 2.6781 1.00%
2000-03-29 0 0.201 0.201 0.204 0.193 0.214 16,296,000 3,327,478 0.2042 2.644 2.644 2.683 2.538 2.815 1,239,053 2.6855 -4.29%
2000-03-28 0 0.210 0.209 0.210 0.206 0.238 32,213,259 7,140,255 0.2217 2.762 2.749 2.762 2.709 3.130 2,449,309 2.9152 -5.83%
2000-03-27 0 0.223 0.222 0.223 0.212 0.247 50,146,000 11,651,242 0.2323 2.933 2.920 2.933 2.788 3.249 3,812,810 3.0558 5.69%
2000-03-24 0 0.211 0.210 0.211 0.189 0.213 37,178,000 7,588,622 0.2041 2.775 2.762 2.775 2.486 2.801 2,826,799 2.6845 14.67%
2000-03-23 0 0.184 0.183 0.185 0.178 0.186 12,380,315 2,253,028 0.1820 2.420 2.407 2.433 2.341 2.446 941,327 2.3935 2.22%
2000-03-22 0 0.180 0.180 0.181 0.179 0.186 13,512,000 2,459,504 0.1820 2.367 2.367 2.381 2.354 2.446 1,027,374 2.3940 1.69%
2000-03-21 0 0.177 0.177 0.179 0.176 0.186 21,650,000 3,876,580 0.1791 2.328 2.328 2.354 2.315 2.446 1,646,140 2.3550 -3.28%
2000-03-20 0 0.183 0.183 0.184 0.176 0.190 17,420,400 3,176,956 0.1824 2.407 2.407 2.420 2.315 2.499 1,324,546 2.3985 -4.19%
2000-03-17 0 0.191 0.189 0.191 0.185 0.198 23,018,000 4,400,178 0.1912 2.512 2.486 2.512 2.433 2.604 1,750,155 2.5142 0.53%
2000-03-16 0 0.190 0.189 0.190 0.184 0.209 22,758,000 4,442,390 0.1952 2.499 2.486 2.499 2.420 2.749 1,730,386 2.5673 -6.40%
2000-03-15 0 0.203 0.202 0.203 0.193 0.214 32,556,555 6,581,009 0.2021 2.670 2.657 2.670 2.538 2.815 2,475,411 2.6586 1.50%
2000-03-14 0 0.200 0.200 0.201 0.200 0.210 20,210,000 4,124,384 0.2041 2.630 2.630 2.644 2.630 2.762 1,536,651 2.6840 -4.76%
2000-03-13 0 0.210 0.208 0.210 0.198 0.228 35,966,000 7,652,598 0.2128 2.762 2.736 2.762 2.604 2.999 2,734,645 2.7984 0.00%
2000-03-10 0 0.210 0.208 0.210 0.206 0.236 39,005,780 8,366,922 0.2145 2.762 2.736 2.762 2.709 3.104 2,965,772 2.8212 -9.09%
2000-03-09 0 0.231 0.231 0.232 0.231 0.255 28,782,000 6,923,362 0.2405 3.038 3.038 3.051 3.038 3.354 2,188,416 3.1636 -2.12%
2000-03-08 0 0.236 0.237 0.239 0.226 0.250 45,340,000 10,928,290 0.2410 3.104 3.117 3.143 2.972 3.288 3,447,389 3.1700 -7.45%
2000-03-07 0 0.255 0.255 0.260 0.255 0.270 45,040,208 11,774,798 0.2614 3.354 3.354 3.420 3.354 3.551 3,424,595 3.4383 -1.92%
2000-03-06 0 0.260 0.260 0.265 0.255 0.280 83,680,630 22,393,735 0.2676 3.420 3.420 3.485 3.354 3.683 6,362,588 3.5196 1.96%
2000-03-03 0 0.255 0.255 0.260 0.250 0.275 74,702,000 19,584,420 0.2622 3.354 3.354 3.420 3.288 3.617 5,679,905 3.4480 -5.56%
2000-03-02 0 0.270 0.265 0.270 0.250 0.285 222,166,000 60,626,280 0.2729 3.551 3.485 3.551 3.288 3.748 16,892,209 3.5890 8.00%
2000-03-01 0 0.250 0.248 0.255 0.213 0.255 131,843,890 30,525,693 0.2315 3.288 3.262 3.354 2.801 3.354 10,024,641 3.0451 19.05%
2000-02-29 0 0.210 0.210 0.211 0.186 0.215 84,094,000 17,078,790 0.2031 2.762 2.762 2.775 2.446 2.828 6,394,018 2.6711 13.51%
2000-02-28 0 0.185 0.185 0.186 0.174 0.244 99,288,768 18,937,603 0.1907 2.433 2.433 2.446 2.288 3.209 7,549,340 2.5085 -24.18%
2000-02-25 0 0.244 0.245 0.248 0.240 0.300 107,448,031 27,632,351 0.2572 3.209 3.222 3.262 3.156 3.946 8,169,722 3.3823 -15.86%
2000-02-24 0 0.290 0.290 0.295 0.285 0.330 110,065,244 33,650,436 0.3057 3.814 3.814 3.880 3.748 4.340 8,368,720 4.0210 -4.92%
2000-02-23 0 0.305 0.305 0.310 0.295 0.335 167,701,885 52,486,298 0.3130 4.011 4.011 4.077 3.880 4.406 12,751,074 4.1162 3.39%
2000-02-22 0 0.295 0.290 0.295 0.240 0.365 286,131,626 87,778,264 0.3068 3.880 3.814 3.880 3.156 4.800 21,755,782 4.0347 -11.94%
2000-02-21 0 0.335 0.335 0.340 0.280 0.355 232,114,605 72,732,382 0.3133 4.406 4.406 4.472 3.683 4.669 17,648,642 4.1211 11.67%
2000-02-18 0 0.300 0.295 0.300 0.290 0.330 208,263,984 63,358,948 0.3042 3.946 3.880 3.946 3.814 4.340 15,835,180 4.0012 3.45%
2000-02-17 0 0.290 0.290 0.295 0.290 0.350 322,136,555 101,032,113 0.3136 3.814 3.814 3.880 3.814 4.603 24,493,387 4.1249 -9.38%
2000-02-16 0 0.320 0.320 0.325 0.250 0.355 804,193,802 249,129,004 0.3098 4.209 4.209 4.274 3.288 4.669 61,146,212 4.0743 23.08%
2000-02-15 0 0.260 0.260 0.265 0.171 0.260 180,774,587 36,215,474 0.2003 3.420 3.420 3.485 2.249 3.420 13,745,047 2.6348 52.94%
2000-02-14 0 0.170 0.170 0.171 0.164 0.175 85,816,309 14,528,715 0.1693 2.236 2.236 2.249 2.157 2.302 6,524,972 2.2266 3.03%
2000-02-11 0 0.165 0.165 0.166 0.163 0.181 83,422,195 14,230,676 0.1706 2.170 2.170 2.183 2.144 2.381 6,342,938 2.2435 1.23%
2000-02-10 0 0.163 0.162 0.164 0.160 0.167 39,184,000 6,419,972 0.1638 2.144 2.131 2.157 2.104 2.196 2,979,323 2.1548 1.24%
2000-02-09 0 0.161 0.162 0.163 0.158 0.175 77,927,780 13,149,329 0.1687 2.117 2.131 2.144 2.078 2.302 5,925,174 2.2192 -3.01%
2000-02-08 0 0.166 0.165 0.167 0.160 0.174 75,166,000 12,516,570 0.1665 2.183 2.170 2.196 2.104 2.288 5,715,185 2.1901 6.41%
2000-02-03 0 0.156 0.156 0.157 0.150 0.164 45,092,000 7,165,332 0.1589 2.052 2.052 2.065 1.973 2.157 3,428,533 2.0899 4.00%
2000-02-02 0 0.150 0.150 0.153 0.150 0.159 34,438,000 5,297,388 0.1538 1.973 1.973 2.012 1.973 2.091 2,618,465 2.0231 0.00%
2000-02-01 0 0.150 0.149 0.150 0.148 0.155 22,889,744 3,430,696 0.1499 1.973 1.960 1.973 1.946 2.039 1,740,403 1.9712 4.17%
2000-01-31 0 0.144 0.143 0.144 0.143 0.149 14,490,000 2,116,748 0.1461 1.894 1.881 1.894 1.881 1.960 1,101,735 1.9213 -4.64%
2000-01-28 0 0.151 0.151 0.152 0.142 0.158 34,236,948 5,134,633 0.1500 1.986 1.986 1.999 1.868 2.078 2,603,178 1.9724 5.59%
2000-01-27 0 0.143 0.142 0.143 0.142 0.152 20,474,309 2,989,520 0.1460 1.881 1.868 1.881 1.868 1.999 1,556,747 1.9204 -2.05%
2000-01-26 0 0.146 0.145 0.147 0.145 0.159 44,008,000 6,656,140 0.1512 1.920 1.907 1.933 1.907 2.091 3,346,112 1.9892 -4.58%
2000-01-25 0 0.153 0.153 0.154 0.152 0.170 153,167,459 24,604,414 0.1606 2.012 2.012 2.025 1.999 2.236 11,645,961 2.1127 -9.47%
2000-01-24 0 0.169 0.168 0.169 0.146 0.172 230,240,687 36,855,099 0.1601 2.223 2.210 2.223 1.920 2.262 17,506,161 2.1053 22.46%
2000-01-21 0 0.138 0.139 0.140 0.125 0.139 43,076,000 5,645,222 0.1311 1.815 1.828 1.841 1.644 1.828 3,275,248 1.7236 10.40%
2000-01-20 0 0.125 0.124 0.128 0.125 0.134 30,608,941 3,951,024 0.1291 1.644 1.631 1.683 1.644 1.762 2,327,326 1.6977 -3.85%
2000-01-19 0 0.130 0.130 0.131 0.123 0.135 93,256,000 12,076,834 0.1295 1.710 1.710 1.723 1.618 1.776 7,090,643 1.7032 -3.70%
2000-01-18 0 0.135 0.133 0.134 0.132 0.167 234,146,118 36,907,989 0.1576 1.776 1.749 1.762 1.736 2.196 17,803,107 2.0731 -12.90%
2000-01-17 0 0.155 0.154 0.155 0.136 0.155 168,921,124 24,841,954 0.1471 2.039 2.025 2.039 1.789 2.039 12,843,778 1.9342 15.67%
2000-01-14 0 0.134 0.134 0.135 0.126 0.137 84,295,512 11,270,017 0.1337 1.762 1.762 1.776 1.657 1.802 6,409,340 1.7584 2.29%
2000-01-13 0 0.131 0.131 0.132 0.127 0.137 98,961,551 13,152,457 0.1329 1.723 1.723 1.736 1.670 1.802 7,524,460 1.7480 2.34%
2000-01-12 0 0.128 0.127 0.128 0.122 0.134 88,536,939 11,418,974 0.1290 1.683 1.670 1.683 1.605 1.762 6,731,833 1.6963 0.79%
2000-01-11 0 0.127 0.127 0.128 0.111 0.137 135,321,788 17,203,515 0.1271 1.670 1.670 1.683 1.460 1.802 10,289,081 1.6720 15.45%
2000-01-10 0 0.110 0.110 0.111 0.110 0.115 29,210,325 3,292,999 0.1127 1.447 1.447 1.460 1.447 1.512 2,220,983 1.4827 0.92%
2000-01-07 0 0.109 0.109 0.110 0.102 0.111 11,968,000 1,296,144 0.1083 1.434 1.434 1.447 1.342 1.460 909,977 1.4244 0.93%
2000-01-06 0 0.108 0.105 0.108 0.100 0.118 30,256,000 3,316,464 0.1096 1.420 1.381 1.420 1.315 1.552 2,300,490 1.4416 2.86%
2000-01-05 0 0.105 0.105 0.107 0.104 0.115 22,940,093 2,471,930 0.1078 1.381 1.381 1.407 1.368 1.512 1,744,231 1.4172 -10.26%
2000-01-04 0 0.117 0.117 0.118 0.107 0.125 65,286,826 7,720,403 0.1183 1.539 1.539 1.552 1.407 1.644 4,964,030 1.5553 0.86%
2000-01-03 0 0.116 0.114 0.116 0.101 0.123 68,716,103 7,822,937 0.1138 1.526 1.499 1.526 1.328 1.618 5,224,772 1.4973 13.73%
1999-12-30 0 0.102 0.101 0.102 0.100 0.103 7,903,049 798,164 0.1010 1.342 1.328 1.342 1.315 1.355 600,902 1.3283 0.00%
1999-12-29 0 0.102 0.099 0.102 0.096 0.104 9,116,000 903,044 0.0991 1.342 1.302 1.342 1.263 1.368 693,128 1.3029 6.25%
1999-12-28 0 0.096 0.096 0.099 0.096 0.104 7,576,000 752,374 0.0993 1.263 1.263 1.302 1.263 1.368 576,035 1.3061 -4.00%
1999-12-24 0 0.100 0.098 0.101 0.098 0.100 5,210,000 516,140 0.0991 1.315 1.289 1.328 1.289 1.315 396,138 1.3029 1.01%
1999-12-23 0 0.099 0.099 0.101 0.099 0.101 8,330,000 830,530 0.0997 1.302 1.302 1.328 1.302 1.328 633,365 1.3113 0.00%
1999-12-22 0 0.099 0.098 0.100 0.098 0.101 3,618,000 358,504 0.0991 1.302 1.289 1.315 1.289 1.328 275,092 1.3032 -1.00%
1999-12-21 0 0.100 0.099 0.100 0.100 0.102 6,090,304 612,224 0.1005 1.315 1.302 1.315 1.315 1.342 463,071 1.3221 0.00%
1999-12-20 0 0.100 0.099 0.100 0.099 0.100 4,001,627 399,746 0.0999 1.315 1.302 1.315 1.302 1.315 304,260 1.3138 -0.99%
1999-12-17 0 0.101 0.100 0.101 0.100 0.102 5,020,000 507,620 0.1011 1.328 1.315 1.328 1.315 1.342 381,692 1.3299 1.00%
1999-12-16 0 0.100 0.100 0.101 0.100 0.102 3,010,000 302,780 0.1006 1.315 1.315 1.328 1.315 1.342 228,863 1.3230 -1.96%
1999-12-15 0 0.102 0.100 0.102 0.099 0.102 5,398,000 539,370 0.0999 1.342 1.315 1.342 1.302 1.342 410,432 1.3142 0.00%
1999-12-14 0 0.102 0.101 0.103 0.101 0.106 7,360,000 759,070 0.1031 1.342 1.328 1.355 1.328 1.394 559,612 1.3564 -1.92%
1999-12-13 0 0.104 0.103 0.105 0.103 0.108 7,711,375 807,554 0.1047 1.368 1.355 1.381 1.355 1.420 586,328 1.3773 -1.89%
1999-12-10 0 0.106 0.105 0.106 0.101 0.108 16,421,725 1,723,937 0.1050 1.394 1.381 1.394 1.328 1.420 1,248,612 1.3807 1.92%
1999-12-09 0 0.104 0.104 0.105 0.103 0.105 6,410,937 665,484 0.1038 1.368 1.368 1.381 1.355 1.381 487,450 1.3652 0.97%
1999-12-08 0 0.103 0.103 0.104 0.102 0.105 5,122,000 531,036 0.1037 1.355 1.355 1.368 1.342 1.381 389,447 1.3636 -0.96%
1999-12-07 0 0.104 0.104 0.105 0.098 0.107 4,772,000 492,424 0.1032 1.368 1.368 1.381 1.289 1.407 362,835 1.3572 4.00%
1999-12-06 0 0.100 0.100 0.101 0.098 0.101 6,475,228 646,454 0.0998 1.315 1.315 1.328 1.289 1.328 492,339 1.3130 0.00%
1999-12-03 0 0.100 0.100 0.101 0.100 0.101 6,520,000 654,468 0.1004 1.315 1.315 1.328 1.315 1.328 495,743 1.3202 -1.96%
1999-12-02 0 0.102 0.102 0.103 0.100 0.104 2,940,093 302,138 0.1028 1.342 1.342 1.355 1.315 1.368 223,548 1.3516 -0.97%
1999-12-01 0 0.103 0.103 0.105 0.101 0.110 2,068,000 217,164 0.1050 1.355 1.355 1.381 1.328 1.447 157,239 1.3811 -1.90%
1999-11-30 0 0.105 0.104 0.105 0.104 0.112 15,558,000 1,664,138 0.1070 1.381 1.368 1.381 1.368 1.473 1,182,940 1.4068 1.94%
1999-11-29 0 0.103 0.102 0.105 0.096 0.105 5,034,000 511,812 0.1017 1.355 1.342 1.381 1.263 1.381 382,756 1.3372 0.98%
1999-11-26 0 0.102 0.102 0.104 0.100 0.105 8,925,989 912,317 0.1022 1.342 1.342 1.368 1.315 1.381 678,680 1.3443 4.08%
1999-11-25 0 0.098 0.098 0.100 0.098 0.102 3,830,000 384,560 0.1004 1.289 1.289 1.315 1.289 1.342 291,211 1.3206 -2.00%
1999-11-24 0 0.100 0.100 0.101 0.099 0.101 4,040,210 404,447 0.1001 1.315 1.315 1.328 1.302 1.328 307,194 1.3166 0.00%
1999-11-23 0 0.100 0.100 0.101 0.099 0.103 4,180,000 419,754 0.1004 1.315 1.315 1.328 1.302 1.355 317,823 1.3207 0.00%
1999-11-22 0 0.100 0.100 0.102 0.100 0.102 2,880,000 290,600 0.1009 1.315 1.315 1.342 1.315 1.342 218,978 1.3271 -1.96%
1999-11-19 0 0.102 0.101 0.103 0.101 0.104 3,970,304 404,891 0.1020 1.342 1.328 1.355 1.328 1.368 301,879 1.3412 0.00%
1999-11-18 0 0.102 0.101 0.102 0.101 0.103 7,900,713 801,784 0.1015 1.342 1.328 1.342 1.328 1.355 600,724 1.3347 0.99%
1999-11-17 0 0.101 0.101 0.102 0.101 0.104 6,850,000 705,590 0.1030 1.328 1.328 1.342 1.328 1.368 520,834 1.3547 -1.94%
1999-11-16 0 0.103 0.103 0.105 0.102 0.106 4,140,000 433,360 0.1047 1.355 1.355 1.381 1.342 1.394 314,781 1.3767 -0.96%
1999-11-15 0 0.104 0.103 0.104 0.100 0.110 3,440,000 360,160 0.1047 1.368 1.355 1.368 1.315 1.447 261,558 1.3770 0.97%
1999-11-12 0 0.103 0.102 0.103 0.101 0.104 4,359,917 447,949 0.1027 1.355 1.342 1.355 1.328 1.368 331,503 1.3513 0.98%
1999-11-11 0 0.102 0.102 0.103 0.102 0.105 4,760,000 494,750 0.1039 1.342 1.342 1.355 1.342 1.381 361,923 1.3670 -2.86%
1999-11-10 0 0.105 0.105 0.106 0.105 0.108 7,144,000 757,174 0.1060 1.381 1.381 1.394 1.381 1.420 543,188 1.3939 0.00%
1999-11-09 0 0.105 0.105 0.107 0.105 0.110 4,650,000 497,084 0.1069 1.381 1.381 1.407 1.381 1.447 353,559 1.4059 -0.94%
1999-11-08 0 0.106 0.107 0.108 0.105 0.113 12,168,000 1,314,006 0.1080 1.394 1.407 1.420 1.381 1.486 925,184 1.4203 1.92%
1999-11-05 0 0.104 0.103 0.104 0.103 0.107 7,410,000 776,210 0.1048 1.368 1.355 1.368 1.355 1.407 563,413 1.3777 -0.95%
1999-11-04 0 0.105 0.105 0.106 0.103 0.108 9,820,000 1,030,624 0.1050 1.381 1.381 1.394 1.355 1.420 746,656 1.3803 0.00%
1999-11-03 0 0.105 0.105 0.106 0.104 0.116 17,680,000 1,911,080 0.1081 1.381 1.381 1.394 1.368 1.526 1,344,284 1.4216 -7.08%
1999-11-02 0 0.113 0.110 0.113 0.110 0.126 121,178,000 14,616,622 0.1206 1.486 1.447 1.486 1.447 1.657 9,213,669 1.5864 -1.74%
1999-11-01 0 0.115 0.117 0.118 0.100 0.117 60,999,358 6,825,821 0.1119 1.512 1.539 1.552 1.315 1.539 4,638,036 1.4717 12.75%
1999-10-29 0 0.102 0.100 0.102 0.098 0.102 6,860,000 689,110 0.1005 1.342 1.315 1.342 1.289 1.342 521,594 1.3212 5.15%
1999-10-28 0 0.097 0.097 0.100 0.097 0.103 3,060,000 306,320 0.1001 1.276 1.276 1.315 1.276 1.355 232,665 1.3166 -3.00%
1999-10-27 0 0.100 0.099 0.101 0.099 0.103 6,750,000 679,192 0.1006 1.315 1.302 1.328 1.302 1.355 513,231 1.3234 -1.96%
1999-10-26 0 0.102 0.099 0.102 0.099 0.102 13,220,000 1,337,610 0.1012 1.342 1.302 1.342 1.302 1.342 1,005,172 1.3307 3.03%
1999-10-25 0 0.099 0.099 0.101 0.098 0.100 7,182,000 712,764 0.0992 1.302 1.302 1.328 1.289 1.315 546,077 1.3052 3.12%
1999-10-22 0 0.096 0.096 0.097 0.095 0.100 980,000 95,860 0.0978 1.263 1.263 1.276 1.249 1.315 74,513 1.2865 -3.03%
1999-10-21 0 0.099 0.095 0.099 0.095 0.100 5,138,238 499,648 0.0972 1.302 1.249 1.302 1.249 1.315 390,682 1.2789 3.12%
1999-10-20 0 0.096 0.095 0.099 0.090 0.096 8,104,000 753,506 0.0930 1.263 1.249 1.302 1.184 1.263 616,181 1.2229 9.09%
1999-10-19 0 0.088 0.088 0.089 0.081 0.091 6,770,000 598,190 0.0884 1.157 1.157 1.171 1.065 1.197 514,751 1.1621 -6.38%
1999-10-15 0 0.094 0.094 0.095 0.094 0.100 5,216,000 505,382 0.0969 1.236 1.236 1.249 1.236 1.315 396,594 1.2743 -6.00%
1999-10-14 0 0.100 0.099 0.101 0.099 0.100 3,370,000 335,012 0.0994 1.315 1.302 1.328 1.302 1.315 256,235 1.3074 1.01%
1999-10-13 0 0.099 0.099 0.100 0.097 0.100 3,930,000 389,340 0.0991 1.302 1.302 1.315 1.276 1.315 298,814 1.3029 -1.00%
1999-10-12 0 0.100 0.099 0.101 0.098 0.104 9,500,000 961,260 0.1012 1.315 1.302 1.328 1.289 1.368 722,325 1.3308 -3.85%
1999-10-11 0 0.104 0.103 0.104 0.103 0.105 6,488,000 675,266 0.1041 1.368 1.355 1.368 1.355 1.381 493,310 1.3688 0.00%
1999-10-08 0 0.104 0.103 0.104 0.103 0.104 3,990,309 413,159 0.1035 1.368 1.355 1.368 1.355 1.368 303,400 1.3618 1.96%
1999-10-07 0 0.102 0.101 0.103 0.102 0.105 2,280,000 234,540 0.1029 1.342 1.328 1.355 1.342 1.381 173,358 1.3529 0.00%
1999-10-06 0 0.102 0.102 0.103 0.102 0.106 4,096,868 426,708 0.1042 1.342 1.342 1.355 1.342 1.394 311,502 1.3698 0.00%
1999-10-05 0 0.102 0.102 0.103 0.101 0.103 4,892,000 500,792 0.1024 1.342 1.342 1.355 1.328 1.355 371,959 1.3464 0.00%
1999-10-04 0 0.102 0.102 0.105 0.102 0.106 3,836,348 396,270 0.1033 1.342 1.342 1.381 1.342 1.394 291,694 1.3585 -0.97%
1999-09-30 0 0.103 0.103 0.105 0.103 0.105 2,318,000 240,894 0.1039 1.355 1.355 1.381 1.355 1.381 176,247 1.3668 -1.90%
1999-09-29 0 0.105 0.103 0.105 0.103 0.107 2,879,256 299,586 0.1040 1.381 1.355 1.381 1.355 1.407 218,922 1.3685 0.00%
1999-09-28 0 0.105 0.105 0.107 0.100 0.108 10,690,000 1,119,890 0.1048 1.381 1.381 1.407 1.315 1.420 812,805 1.3778 2.94%
1999-09-27 0 0.102 0.101 0.102 0.102 0.104 5,830,000 598,530 0.1027 1.342 1.328 1.342 1.342 1.368 443,279 1.3502 -2.86%
1999-09-24 0 0.105 0.104 0.105 0.102 0.108 7,647,813 798,645 0.1044 1.381 1.368 1.381 1.342 1.420 581,495 1.3734 -0.94%
1999-09-23 0 0.106 0.106 0.107 0.106 0.111 7,198,000 781,842 0.1086 1.394 1.394 1.407 1.394 1.460 547,294 1.4286 -0.93%
1999-09-22 0 0.107 0.107 0.109 0.107 0.112 13,296,000 1,458,604 0.1097 1.407 1.407 1.434 1.407 1.473 1,010,950 1.4428 -4.46%
1999-09-21 0 0.112 0.112 0.114 0.111 0.118 14,895,246 1,702,229 0.1143 1.473 1.473 1.499 1.460 1.552 1,132,548 1.5030 -2.61%
1999-09-20 0 0.115 0.115 0.116 0.113 0.118 8,769,309 1,016,083 0.1159 1.512 1.512 1.526 1.486 1.552 666,767 1.5239 -1.71%
1999-09-17 0 0.117 0.116 0.117 0.109 0.118 17,920,000 2,031,260 0.1134 1.539 1.526 1.539 1.434 1.552 1,362,532 1.4908 3.54%
1999-09-15 0 0.113 0.113 0.114 0.112 0.115 10,200,000 1,149,350 0.1127 1.486 1.486 1.499 1.473 1.512 775,549 1.4820 0.89%
1999-09-14 0 0.112 0.112 0.113 0.110 0.113 5,200,000 580,434 0.1116 1.473 1.473 1.486 1.447 1.486 395,378 1.4680 0.90%
1999-09-13 0 0.111 0.111 0.113 0.111 0.115 7,524,000 852,258 0.1133 1.460 1.460 1.486 1.460 1.512 572,081 1.4898 -2.63%
1999-09-10 0 0.114 0.114 0.115 0.113 0.116 7,754,000 887,064 0.1144 1.499 1.499 1.512 1.486 1.526 589,569 1.5046 0.00%
1999-09-09 0 0.114 0.114 0.115 0.114 0.119 16,282,000 1,897,418 0.1165 1.499 1.499 1.512 1.499 1.565 1,237,988 1.5327 0.88%
1999-09-08 0 0.113 0.113 0.114 0.112 0.115 7,420,000 840,784 0.1133 1.486 1.486 1.499 1.473 1.512 564,174 1.4903 0.89%
1999-09-07 0 0.112 0.112 0.114 0.110 0.118 26,909,199 3,085,316 0.1147 1.473 1.473 1.499 1.447 1.552 2,046,019 1.5080 0.90%
1999-09-06 0 0.111 0.110 0.112 0.103 0.112 15,404,000 1,662,996 0.1080 1.460 1.447 1.473 1.355 1.473 1,171,230 1.4199 6.73%
1999-09-03 0 0.104 0.103 0.104 0.102 0.106 3,311,744 340,835 0.1029 1.368 1.355 1.368 1.342 1.394 251,806 1.3536 -0.95%
1999-09-02 0 0.105 0.105 0.106 0.102 0.107 4,060,465 428,787 0.1056 1.381 1.381 1.394 1.342 1.407 308,734 1.3889 2.94%
1999-09-01 0 0.102 0.102 0.104 0.102 0.106 3,670,000 381,780 0.1040 1.342 1.342 1.368 1.342 1.394 279,045 1.3682 -2.86%
1999-08-31 0 0.105 0.104 0.105 0.104 0.108 2,470,000 260,680 0.1055 1.381 1.368 1.381 1.368 1.420 187,804 1.3880 0.96%
1999-08-30 0 0.104 0.103 0.105 0.101 0.106 1,630,000 168,730 0.1035 1.368 1.355 1.381 1.328 1.394 123,936 1.3614 -0.95%
1999-08-27 0 0.105 0.103 0.105 0.103 0.109 1,360,000 141,280 0.1039 1.381 1.355 1.381 1.355 1.434 103,406 1.3663 1.94%
1999-08-26 0 0.103 0.103 0.104 0.100 0.105 2,992,674 309,831 0.1035 1.355 1.355 1.368 1.315 1.381 227,545 1.3616 1.98%
1999-08-25 0 0.101 0.101 0.103 0.101 0.102 2,841,753 289,458 0.1019 1.328 1.328 1.355 1.328 1.342 216,070 1.3396 -0.98%
1999-08-24 0 0.102 0.102 0.105 0.102 0.105 250,000 25,950 0.1038 1.342 1.342 1.381 1.342 1.381 19,009 1.3652 -2.86%
1999-08-23 0 0.105 0.105 0.109 0.105 0.110 986,000 106,000 0.1075 1.381 1.381 1.434 1.381 1.447 74,970 1.4139 -1.87%
1999-08-20 0 0.107 0.105 0.107 0.104 0.107 4,417,488 468,585 0.1061 1.407 1.381 1.407 1.368 1.407 335,880 1.3951 1.90%
1999-08-19 0 0.105 0.104 0.105 0.097 0.105 5,452,000 556,100 0.1020 1.381 1.368 1.381 1.276 1.381 414,538 1.3415 3.96%
1999-08-18 0 0.101 0.101 0.102 0.100 0.102 3,290,000 330,552 0.1005 1.328 1.328 1.342 1.315 1.342 250,152 1.3214 0.00%
1999-08-17 0 0.101 0.100 0.101 0.101 0.102 770,000 77,970 0.1013 1.328 1.315 1.328 1.328 1.342 58,546 1.3318 1.00%
1999-08-16 0 0.100 0.100 0.101 0.100 0.103 2,218,000 224,578 0.1013 1.315 1.315 1.328 1.315 1.355 168,644 1.3317 0.00%
1999-08-13 0 0.100 0.099 0.102 0.098 0.102 3,250,000 325,440 0.1001 1.315 1.302 1.342 1.289 1.342 247,111 1.3170 -1.96%
1999-08-12 0 0.102 0.101 0.102 0.098 0.102 4,006,000 401,074 0.1001 1.342 1.328 1.342 1.289 1.342 304,593 1.3168 5.15%
1999-08-11 0 0.097 0.097 0.098 0.094 0.098 5,382,000 519,422 0.0965 1.276 1.276 1.289 1.236 1.289 409,216 1.2693 -3.00%
1999-08-10 0 0.100 0.098 0.100 0.097 0.105 8,512,000 865,360 0.1017 1.315 1.289 1.315 1.276 1.381 647,203 1.3371 -2.91%
1999-08-09 0 0.103 0.103 0.104 0.102 0.107 4,020,000 417,210 0.1038 1.355 1.355 1.368 1.342 1.407 305,657 1.3650 -3.74%
1999-08-06 0 0.107 0.107 0.108 0.106 0.115 6,145,094 665,028 0.1082 1.407 1.407 1.420 1.394 1.512 467,237 1.4233 -4.46%
1999-08-05 0 0.112 0.111 0.112 0.110 0.113 4,250,000 475,320 0.1118 1.473 1.460 1.473 1.447 1.486 323,145 1.4709 -1.75%
1999-08-04 0 0.114 0.113 0.116 0.114 0.116 1,240,000 142,290 0.1148 1.499 1.486 1.526 1.499 1.526 94,282 1.5092 -1.72%
1999-08-03 0 0.116 0.116 0.117 0.115 0.117 2,130,000 246,880 0.1159 1.526 1.526 1.539 1.512 1.539 161,953 1.5244 -0.85%
1999-08-02 0 0.117 0.116 0.118 0.114 0.118 5,120,000 593,260 0.1159 1.539 1.526 1.552 1.499 1.552 389,295 1.5239 0.86%
1999-07-30 0 0.116 0.115 0.118 0.112 0.116 2,798,814 317,629 0.1135 1.526 1.512 1.552 1.473 1.526 212,806 1.4926 1.75%
1999-07-29 0 0.114 0.113 0.114 0.112 0.115 3,168,000 359,432 0.1135 1.499 1.486 1.499 1.473 1.512 240,876 1.4922 0.88%
1999-07-28 0 0.113 0.113 0.116 0.113 0.118 7,081,260 824,516 0.1164 1.486 1.486 1.526 1.486 1.552 538,418 1.5314 0.00%
1999-07-27 0 0.113 0.113 0.114 0.108 0.114 13,471,287 1,493,023 0.1108 1.486 1.486 1.499 1.420 1.499 1,024,278 1.4576 1.80%
1999-07-26 0 0.111 0.110 0.111 0.110 0.122 8,810,000 1,015,988 0.1153 1.460 1.447 1.460 1.447 1.605 669,861 1.5167 -8.26%
1999-07-23 0 0.121 0.120 0.122 0.116 0.126 8,284,000 988,288 0.1193 1.591 1.578 1.605 1.526 1.657 629,867 1.5690 -3.97%
1999-07-22 0 0.126 0.126 0.127 0.126 0.128 5,810,000 739,260 0.1272 1.657 1.657 1.670 1.657 1.683 441,759 1.6734 -1.56%
1999-07-21 0 0.128 0.127 0.128 0.126 0.129 6,140,000 780,196 0.1271 1.683 1.670 1.683 1.657 1.697 466,850 1.6712 0.79%
1999-07-20 0 0.127 0.126 0.128 0.127 0.132 8,340,000 1,078,850 0.1294 1.670 1.657 1.683 1.670 1.736 634,125 1.7013 -3.79%
1999-07-19 0 0.132 0.129 0.132 0.129 0.134 10,481,000 1,373,172 0.1310 1.736 1.697 1.736 1.697 1.762 796,914 1.7231 0.00%
1999-07-16 0 0.132 0.132 0.133 0.132 0.134 10,677,156 1,422,931 0.1333 1.736 1.736 1.749 1.736 1.762 811,829 1.7527 -0.75%
1999-07-15 0 0.133 0.132 0.134 0.131 0.135 14,594,388 1,945,813 0.1333 1.749 1.736 1.762 1.723 1.776 1,109,672 1.7535 0.76%
1999-07-14 0 0.132 0.131 0.133 0.131 0.134 9,821,156 1,297,677 0.1321 1.736 1.723 1.749 1.723 1.762 746,743 1.7378 -2.94%
1999-07-13 0 0.136 0.134 0.136 0.133 0.138 12,262,000 1,657,274 0.1352 1.789 1.762 1.789 1.749 1.815 932,331 1.7776 0.00%
1999-07-12 0 0.136 0.136 0.137 0.136 0.139 17,590,000 2,425,620 0.1379 1.789 1.789 1.802 1.789 1.828 1,337,441 1.8136 -0.73%
1999-07-09 0 0.137 0.137 0.138 0.134 0.137 9,794,116 1,323,969 0.1352 1.802 1.802 1.815 1.762 1.802 744,688 1.7779 0.74%
1999-07-08 0 0.136 0.135 0.136 0.134 0.144 35,279,929 4,931,211 0.1398 1.789 1.776 1.789 1.762 1.894 2,682,480 1.8383 -0.73%
1999-07-07 0 0.137 0.136 0.137 0.135 0.138 21,660,000 2,966,014 0.1369 1.802 1.789 1.802 1.776 1.815 1,646,900 1.8010 2.24%
1999-07-06 0 0.134 0.134 0.135 0.134 0.139 16,946,000 2,292,614 0.1353 1.762 1.762 1.776 1.762 1.828 1,288,475 1.7793 -0.74%
1999-07-05 0 0.135 0.134 0.135 0.134 0.139 13,688,000 1,856,456 0.1356 1.776 1.762 1.776 1.762 1.828 1,040,756 1.7838 1.50%
1999-07-02 0 0.133 0.133 0.134 0.133 0.136 12,018,000 1,615,480 0.1344 1.749 1.749 1.762 1.749 1.789 913,779 1.7679 0.00%
1999-06-30 0 0.133 0.133 0.134 0.132 0.139 16,900,000 2,282,994 0.1351 1.749 1.749 1.762 1.736 1.828 1,284,978 1.7767 0.00%
1999-06-29 0 0.133 0.132 0.133 0.132 0.135 11,033,889 1,470,251 0.1332 1.749 1.736 1.749 1.736 1.776 838,953 1.7525 1.53%
1999-06-28 0 0.131 0.131 0.133 0.131 0.136 9,816,116 1,305,586 0.1330 1.723 1.723 1.749 1.723 1.789 746,360 1.7493 -0.76%
1999-06-25 0 0.132 0.131 0.132 0.132 0.138 11,770,000 1,578,500 0.1341 1.736 1.723 1.736 1.736 1.815 894,922 1.7638 -2.94%
1999-06-24 0 0.136 0.136 0.137 0.134 0.146 32,614,000 4,560,996 0.1398 1.789 1.789 1.802 1.762 1.920 2,479,779 1.8393 -5.56%
1999-06-23 0 0.144 0.142 0.144 0.133 0.144 34,920,000 4,797,132 0.1374 1.894 1.868 1.894 1.749 1.894 2,655,113 1.8068 7.46%
1999-06-22 0 0.134 0.132 0.133 0.132 0.134 10,248,000 1,361,736 0.1329 1.762 1.736 1.749 1.736 1.762 779,198 1.7476 0.75%
1999-06-21 0 0.133 0.133 0.134 0.130 0.136 12,431,921 1,652,634 0.1329 1.749 1.749 1.762 1.710 1.789 945,251 1.7484 1.53%
1999-06-17 0 0.131 0.131 0.132 0.130 0.135 17,400,000 2,302,130 0.1323 1.723 1.723 1.736 1.710 1.776 1,322,995 1.7401 0.00%
1999-06-16 0 0.131 0.131 0.132 0.130 0.132 10,990,000 1,442,090 0.1312 1.723 1.723 1.736 1.710 1.736 835,616 1.7258 -0.76%
1999-06-15 0 0.132 0.131 0.132 0.130 0.134 6,896,309 906,381 0.1314 1.736 1.723 1.736 1.710 1.762 524,355 1.7286 0.00%
1999-06-14 0 0.132 0.131 0.134 0.132 0.135 20,102,000 2,672,636 0.1330 1.736 1.723 1.762 1.736 1.776 1,528,439 1.7486 -0.75%
1999-06-11 0 0.133 0.132 0.133 0.132 0.135 14,960,000 1,989,570 0.1330 1.749 1.736 1.749 1.736 1.776 1,137,471 1.7491 0.76%
1999-06-10 0 0.132 0.131 0.133 0.132 0.135 16,890,415 2,247,894 0.1331 1.736 1.723 1.749 1.736 1.776 1,284,249 1.7504 1.54%
1999-06-09 0 0.130 0.130 0.132 0.130 0.135 17,402,000 2,310,022 0.1327 1.710 1.710 1.736 1.710 1.776 1,323,147 1.7459 -4.41%
1999-06-08 0 0.136 0.136 0.137 0.135 0.142 11,384,000 1,577,606 0.1386 1.789 1.789 1.802 1.776 1.868 865,573 1.8226 -1.45%
1999-06-07 0 0.138 0.138 0.139 0.137 0.140 5,434,000 752,644 0.1385 1.815 1.815 1.828 1.802 1.841 413,170 1.8216 2.22%
1999-06-04 0 0.135 0.135 0.136 0.135 0.142 17,708,000 2,447,476 0.1382 1.776 1.776 1.789 1.776 1.868 1,346,413 1.8178 -3.57%
1999-06-03 0 0.140 0.140 0.141 0.137 0.146 25,144,000 3,554,966 0.1414 1.841 1.841 1.854 1.802 1.920 1,911,803 1.8595 -0.71%
1999-06-02 0 0.141 0.141 0.142 0.137 0.152 136,497,000 20,096,656 0.1472 1.854 1.854 1.868 1.802 1.999 10,378,437 1.9364 2.92%
1999-06-01 0 0.137 0.135 0.137 0.128 0.138 16,590,000 2,222,080 0.1339 1.802 1.776 1.802 1.683 1.815 1,261,407 1.7616 7.87%
1999-05-31 0 0.127 0.127 0.128 0.123 0.127 6,640,000 830,020 0.1250 1.670 1.670 1.683 1.618 1.670 504,867 1.6440 -0.78%
1999-05-28 0 0.128 0.128 0.130 0.128 0.134 4,770,000 620,250 0.1300 1.683 1.683 1.710 1.683 1.762 362,683 1.7102 -4.48%
1999-05-27 0 0.134 0.133 0.134 0.131 0.135 10,426,000 1,387,258 0.1331 1.762 1.749 1.762 1.723 1.776 792,732 1.7500 0.00%
1999-05-26 0 0.134 0.134 0.135 0.132 0.135 6,490,000 866,050 0.1334 1.762 1.762 1.776 1.736 1.776 493,462 1.7550 0.00%
1999-05-25 0 0.134 0.133 0.134 0.133 0.137 10,180,000 1,371,850 0.1348 1.762 1.749 1.762 1.749 1.802 774,028 1.7724 -2.19%
1999-05-24 0 0.137 0.136 0.137 0.134 0.139 26,460,000 3,591,950 0.1358 1.802 1.789 1.802 1.762 1.828 2,011,864 1.7854 2.24%
1999-05-21 0 0.134 0.134 0.137 0.134 0.140 34,214,000 4,672,128 0.1366 1.762 1.762 1.802 1.762 1.841 2,601,433 1.7960 -3.60%
1999-05-20 0 0.139 0.138 0.140 0.136 0.145 18,864,000 2,662,602 0.1411 1.828 1.815 1.841 1.789 1.907 1,434,309 1.8564 -1.42%
1999-05-19 0 0.141 0.140 0.141 0.134 0.146 22,142,000 3,127,170 0.1412 1.854 1.841 1.854 1.762 1.920 1,683,549 1.8575 3.68%
1999-05-18 0 0.136 0.136 0.139 0.135 0.138 10,166,000 1,389,520 0.1367 1.789 1.789 1.828 1.776 1.815 772,963 1.7977 0.74%
1999-05-17 0 0.135 0.135 0.136 0.135 0.141 17,612,000 2,411,068 0.1369 1.776 1.776 1.789 1.776 1.854 1,339,114 1.8005 -6.25%
1999-05-14 0 0.144 0.143 0.144 0.141 0.153 38,278,000 5,580,782 0.1458 1.894 1.881 1.894 1.854 2.012 2,910,436 1.9175 -3.36%
1999-05-13 0 0.149 0.148 0.149 0.147 0.161 157,090,000 24,412,800 0.1554 1.960 1.946 1.960 1.933 2.117 11,944,209 2.0439 0.00%
1999-05-12 0 0.149 0.149 0.150 0.135 0.153 138,615,218 20,062,016 0.1447 1.960 1.960 1.973 1.776 2.012 10,539,494 1.9035 8.76%
1999-05-11 0 0.137 0.136 0.138 0.128 0.140 24,224,000 3,287,202 0.1357 1.802 1.789 1.815 1.683 1.841 1,841,852 1.7847 5.38%
1999-05-10 0 0.130 0.129 0.132 0.128 0.148 45,658,000 6,195,372 0.1357 1.710 1.697 1.736 1.683 1.946 3,471,568 1.7846 -9.72%
1999-05-07 0 0.144 - 0.144 0.142 0.166 86,880,000 13,323,170 0.1534 1.894 - 1.894 1.868 2.183 6,605,849 2.0169 -14.29%
1999-05-06 0 0.168 0.168 0.169 0.159 0.186 215,954,000 37,086,348 0.1717 2.210 2.210 2.223 2.091 2.446 16,419,884 2.2586 5.00%
1999-05-05 0 0.160 0.159 0.160 0.130 0.168 381,995,155 58,586,247 0.1534 2.104 2.091 2.104 1.710 2.210 29,044,686 2.0171 25.98%
1999-05-04 0 0.127 0.127 0.128 0.109 0.134 250,500,648 31,239,756 0.1247 1.670 1.670 1.683 1.434 1.762 19,046,610 1.6402 17.59%
1999-05-03 0 0.108 0.107 0.108 0.105 0.109 14,956,000 1,591,440 0.1064 1.420 1.407 1.420 1.381 1.434 1,137,167 1.3995 1.89%
1999-04-30 0 0.106 0.105 0.107 0.105 0.109 14,870,000 1,587,000 0.1067 1.394 1.381 1.407 1.381 1.434 1,130,628 1.4036 -0.93%
1999-04-29 0 0.107 0.107 0.108 0.102 0.112 29,844,325 3,204,577 0.1074 1.407 1.407 1.420 1.342 1.473 2,269,189 1.4122 4.90%
1999-04-28 0 0.102 0.102 0.103 0.100 0.105 11,490,000 1,176,220 0.1024 1.342 1.342 1.355 1.315 1.381 873,633 1.3464 -0.97%
1999-04-27 0 0.103 0.101 0.103 0.102 0.106 10,400,000 1,079,590 0.1038 1.355 1.328 1.355 1.342 1.394 790,755 1.3653 -1.90%
1999-04-26 0 0.105 0.104 0.105 0.104 0.109 17,904,355 1,892,530 0.1057 1.381 1.368 1.381 1.368 1.434 1,361,343 1.3902 1.94%
1999-04-23 0 0.103 0.102 0.104 0.103 0.114 70,601,441 7,756,632 0.1099 1.355 1.342 1.368 1.355 1.499 5,368,122 1.4449 -5.50%
1999-04-22 0 0.109 0.109 0.110 0.100 0.115 119,223,152 12,956,287 0.1087 1.434 1.434 1.447 1.315 1.512 9,065,034 1.4293 10.10%
1999-04-21 0 0.099 0.099 0.100 0.098 0.101 5,631,744 561,740 0.0997 1.302 1.302 1.315 1.289 1.328 428,205 1.3118 1.02%
1999-04-20 0 0.098 0.098 0.099 0.098 0.101 16,422,103 1,633,588 0.0995 1.289 1.289 1.302 1.289 1.328 1,248,641 1.3083 -2.00%
1999-04-19 0 0.100 0.099 0.101 0.099 0.104 15,754,000 1,618,012 0.1027 1.315 1.302 1.328 1.302 1.368 1,197,842 1.3508 -1.96%
1999-04-16 0 0.102 0.101 0.103 0.101 0.104 13,271,395 1,365,533 0.1029 1.342 1.328 1.355 1.328 1.368 1,009,080 1.3532 0.00%
1999-04-15 0 0.102 0.102 0.103 0.098 0.102 22,536,000 2,252,968 0.1000 1.342 1.342 1.355 1.289 1.342 1,713,506 1.3148 3.03%
1999-04-14 0 0.099 0.098 0.099 0.099 0.101 4,740,000 471,900 0.0996 1.302 1.289 1.302 1.302 1.328 360,402 1.3094 -1.98%
1999-04-13 0 0.101 0.100 0.102 0.100 0.102 8,540,000 860,300 0.1007 1.328 1.315 1.342 1.315 1.342 649,332 1.3249 1.00%
1999-04-12 0 0.100 0.100 0.101 0.100 0.102 9,530,000 960,240 0.1008 1.315 1.315 1.328 1.315 1.342 724,606 1.3252 -1.96%
1999-04-09 0 0.102 0.102 0.103 0.100 0.102 2,828,000 286,246 0.1012 1.342 1.342 1.355 1.315 1.342 215,025 1.3312 0.99%
1999-04-08 0 0.101 0.100 0.101 0.100 0.104 4,102,242 413,445 0.1008 1.328 1.315 1.328 1.315 1.368 311,911 1.3255 0.00%
1999-04-07 0 0.101 0.100 0.103 0.100 0.104 6,006,000 607,606 0.1012 1.328 1.315 1.355 1.315 1.368 456,661 1.3305 -1.94%
1999-04-01 0 0.103 0.102 0.103 0.100 0.103 11,800,000 1,199,568 0.1017 1.355 1.342 1.355 1.315 1.355 897,203 1.3370 4.04%
1999-03-31 0 0.099 0.099 0.100 0.099 0.101 2,560,000 255,240 0.0997 1.302 1.302 1.315 1.302 1.328 194,647 1.3113 -1.00%
1999-03-30 0 0.100 0.099 0.100 0.099 0.103 5,134,000 511,166 0.0996 1.315 1.302 1.315 1.302 1.355 390,359 1.3095 0.00%
1999-03-29 0 0.100 0.100 0.101 0.100 0.101 6,900,000 693,100 0.1004 1.315 1.315 1.328 1.315 1.328 524,636 1.3211 -2.91%
1999-03-26 0 0.103 0.103 0.104 0.103 0.105 5,060,000 523,750 0.1035 1.355 1.355 1.368 1.355 1.381 384,733 1.3613 -0.96%
1999-03-25 0 0.104 0.103 0.105 0.103 0.106 9,876,000 1,032,130 0.1045 1.368 1.355 1.381 1.355 1.394 750,914 1.3745 1.96%
1999-03-24 0 0.102 0.102 0.105 0.102 0.105 8,900,000 921,080 0.1035 1.342 1.342 1.381 1.342 1.381 676,704 1.3611 -4.67%
1999-03-23 0 0.107 0.106 0.107 0.105 0.108 15,626,309 1,664,271 0.1065 1.407 1.394 1.407 1.381 1.420 1,188,134 1.4007 1.90%
1999-03-22 0 0.105 0.105 0.106 0.105 0.108 16,431,779 1,752,846 0.1067 1.381 1.381 1.394 1.381 1.420 1,249,377 1.4030 0.00%
1999-03-19 0 0.105 0.105 0.106 0.101 0.106 32,493,158 3,373,420 0.1038 1.381 1.381 1.394 1.328 1.394 2,470,590 1.3654 5.00%
1999-03-18 0 0.100 0.099 0.100 0.099 0.102 9,250,000 923,602 0.0998 1.315 1.302 1.315 1.302 1.342 703,316 1.3132 0.00%
1999-03-17 0 0.100 0.099 0.100 0.098 0.101 3,660,000 364,240 0.0995 1.315 1.302 1.315 1.289 1.328 278,285 1.3089 3.09%
1999-03-16 0 0.097 0.097 0.098 0.097 0.098 3,920,000 381,010 0.0972 1.276 1.276 1.289 1.276 1.289 298,054 1.2783 -3.00%
1999-03-15 0 0.100 0.096 0.100 0.097 0.100 2,150,000 211,500 0.0984 1.315 1.263 1.315 1.276 1.315 163,473 1.2938 0.00%
1999-03-12 0 0.100 0.099 0.100 0.099 0.101 1,832,000 182,070 0.0994 1.315 1.302 1.315 1.302 1.328 139,295 1.3071 0.00%
1999-03-11 0 0.100 0.100 0.101 0.098 0.100 3,928,000 389,020 0.0990 1.315 1.315 1.328 1.289 1.315 298,662 1.3025 0.00%
1999-03-10 0 0.100 0.100 0.102 0.100 0.102 5,200,000 528,640 0.1017 1.315 1.315 1.342 1.315 1.342 395,378 1.3371 -1.96%
1999-03-09 0 0.102 0.100 0.102 0.101 0.103 4,330,000 439,788 0.1016 1.342 1.315 1.342 1.328 1.355 329,228 1.3358 2.00%
1999-03-08 0 0.100 0.099 0.100 0.099 0.106 4,740,000 476,150 0.1005 1.315 1.302 1.315 1.302 1.394 360,402 1.3212 -2.91%
1999-03-05 0 0.103 0.103 0.104 0.103 0.107 16,754,805 1,759,300 0.1050 1.355 1.355 1.368 1.355 1.407 1,273,938 1.3810 -0.96%
1999-03-04 0 0.104 0.102 0.104 0.096 0.104 14,110,000 1,417,570 0.1005 1.368 1.342 1.368 1.263 1.368 1,072,842 1.3213 7.22%
1999-03-03 0 0.097 0.097 0.098 0.096 0.097 1,734,000 167,568 0.0966 1.276 1.276 1.289 1.263 1.276 131,843 1.2710 1.04%
1999-03-02 0 0.096 0.095 0.097 0.093 0.096 3,544,000 332,732 0.0939 1.263 1.249 1.276 1.223 1.263 269,465 1.2348 -1.03%
1999-03-01 0 0.097 0.096 0.097 0.093 0.100 4,622,000 444,296 0.0961 1.276 1.263 1.276 1.223 1.315 351,430 1.2643 -2.02%
1999-02-26 0 0.099 0.098 0.099 0.096 0.100 6,410,000 633,424 0.0988 1.302 1.289 1.302 1.263 1.315 487,379 1.2997 1.02%
1999-02-25 0 0.098 0.095 0.098 0.095 0.100 1,700,000 164,780 0.0969 1.289 1.249 1.289 1.249 1.315 129,258 1.2748 -1.01%
1999-02-24 0 0.099 0.098 0.099 0.097 0.100 1,250,000 122,864 0.0983 1.302 1.289 1.302 1.276 1.315 95,043 1.2927 0.00%
1999-02-23 0 0.099 0.097 0.099 0.097 0.099 1,110,000 107,530 0.0969 1.302 1.276 1.302 1.276 1.302 84,398 1.2741 4.21%
1999-02-22 0 0.095 0.095 0.097 0.095 0.097 3,200,000 308,652 0.0965 1.249 1.249 1.276 1.249 1.276 243,309 1.2686 0.00%
1999-02-19 0 0.095 0.095 0.098 0.094 0.095 19,730,000 1,873,980 0.0950 1.249 1.249 1.289 1.236 1.249 1,500,154 1.2492 -3.06%
1999-02-15 0 0.098 0.096 0.099 - - 0 0 - 1.289 1.263 1.302 - - 0 - 0.00%
1999-02-12 0 0.098 0.097 0.098 0.097 0.098 604,000 58,592 0.0970 1.289 1.276 1.289 1.276 1.289 45,925 1.2758 3.16%
1999-02-11 0 0.095 0.094 0.098 0.095 0.096 1,100,000 104,700 0.0952 1.249 1.236 1.289 1.249 1.263 83,638 1.2518 2.15%
1999-02-10 0 0.093 0.093 0.096 0.092 0.094 1,524,000 142,808 0.0937 1.223 1.223 1.263 1.210 1.236 115,876 1.2324 -5.10%
1999-02-09 0 0.098 0.095 0.098 0.094 0.098 5,350,000 514,274 0.0961 1.289 1.249 1.289 1.236 1.289 406,783 1.2642 1.03%
1999-02-08 0 0.097 0.097 0.098 0.097 0.100 1,820,000 179,410 0.0986 1.276 1.276 1.289 1.276 1.315 138,382 1.2965 -2.02%
1999-02-05 0 0.099 0.097 0.099 0.098 0.100 2,411,162 237,351 0.0984 1.302 1.276 1.302 1.289 1.315 183,331 1.2947 -1.00%
1999-02-04 0 0.100 0.099 0.100 0.100 0.101 2,280,000 228,900 0.1004 1.315 1.302 1.315 1.315 1.328 173,358 1.3204 -1.96%
1999-02-03 0 0.102 0.101 0.102 0.102 0.104 1,200,000 123,200 0.1027 1.342 1.328 1.342 1.342 1.368 91,241 1.3503 0.00%
1999-02-02 0 0.102 0.102 0.104 0.100 0.104 2,700,000 274,818 0.1018 1.342 1.342 1.368 1.315 1.368 205,292 1.3387 0.00%
1999-02-01 0 0.102 0.100 0.104 0.102 0.104 1,400,000 143,900 0.1028 1.342 1.315 1.368 1.342 1.368 106,448 1.3518 -0.97%
1999-01-29 0 0.103 0.103 0.105 0.103 0.103 1,336,000 137,608 0.1030 1.355 1.355 1.381 1.355 1.355 101,582 1.3547 -0.96%
1999-01-28 0 0.104 0.104 0.105 0.101 0.107 3,780,000 395,344 0.1046 1.368 1.368 1.381 1.328 1.407 287,409 1.3755 -2.80%
1999-01-27 0 0.107 0.106 0.108 0.106 0.110 2,800,000 302,070 0.1079 1.407 1.394 1.420 1.394 1.447 212,896 1.4189 0.00%
1999-01-26 0 0.107 0.107 0.109 0.106 0.109 2,566,000 276,116 0.1076 1.407 1.407 1.434 1.394 1.434 195,104 1.4152 -0.93%
1999-01-25 0 0.108 0.107 0.108 0.105 0.108 2,770,000 296,410 0.1070 1.420 1.407 1.420 1.381 1.420 210,615 1.4074 -3.57%
1999-01-22 0 0.112 0.112 0.113 0.105 0.113 33,046,918 3,620,483 0.1096 1.473 1.473 1.486 1.381 1.486 2,512,695 1.4409 2.75%
1999-01-21 0 0.109 0.108 0.110 0.106 0.114 33,134,000 3,669,248 0.1107 1.434 1.420 1.447 1.394 1.499 2,519,316 1.4564 -1.80%
1999-01-20 0 0.111 0.111 0.112 0.110 0.114 8,468,000 950,314 0.1122 1.460 1.460 1.473 1.447 1.499 643,857 1.4760 -1.77%
1999-01-19 0 0.113 0.113 0.114 0.112 0.115 50,946,000 5,734,104 0.1126 1.486 1.486 1.499 1.473 1.512 3,873,637 1.4803 0.89%
1999-01-18 0 0.112 0.111 0.113 0.112 0.115 7,903,451 894,325 0.1132 1.473 1.460 1.486 1.473 1.512 600,932 1.4882 -0.88%
1999-01-15 0 0.113 0.113 0.116 0.113 0.116 5,220,304 600,900 0.1151 1.486 1.486 1.526 1.486 1.526 396,922 1.5139 -2.59%
1999-01-14 0 0.116 0.116 0.117 0.111 0.120 35,544,000 4,116,224 0.1158 1.526 1.526 1.539 1.460 1.578 2,702,559 1.5231 -3.33%
1999-01-13 0 0.120 0.119 0.120 0.119 0.124 80,486,000 9,761,584 0.1213 1.578 1.565 1.578 1.565 1.631 6,119,687 1.5951 -0.83%
1999-01-12 0 0.121 0.120 0.121 0.119 0.125 40,290,000 4,900,624 0.1216 1.591 1.578 1.591 1.565 1.644 3,063,417 1.5997 -3.20%
1999-01-11 0 0.125 0.125 0.126 0.120 0.126 90,799,462 11,218,103 0.1235 1.644 1.644 1.657 1.578 1.657 6,903,862 1.6249 1.63%
1999-01-08 0 0.123 0.123 0.124 0.117 0.124 132,715,853 15,990,075 0.1205 1.618 1.618 1.631 1.539 1.631 10,090,940 1.5846 3.36%
1999-01-07 0 0.119 0.118 0.119 0.113 0.119 158,622,500 18,410,450 0.1161 1.565 1.552 1.565 1.486 1.565 12,060,731 1.5265 6.25%
1999-01-06 0 0.112 0.111 0.112 0.107 0.112 29,501,581 3,248,952 0.1101 1.473 1.460 1.473 1.407 1.473 2,243,128 1.4484 1.82%
1999-01-05 0 0.110 0.110 0.111 0.109 0.111 71,063,744 7,823,848 0.1101 1.447 1.447 1.460 1.434 1.460 5,403,273 1.4480 0.92%
1999-01-04 0 0.109 0.108 0.109 0.103 0.110 77,182,000 8,272,180 0.1072 1.434 1.420 1.434 1.355 1.447 5,868,470 1.4096 7.92%
1998-12-31 0 0.101 0.101 0.102 0.097 0.102 3,200,000 321,228 0.1004 1.328 1.328 1.342 1.276 1.342 243,309 1.3202 2.02%
1998-12-30 0 0.099 0.099 0.100 0.093 0.101 4,602,000 454,468 0.0988 1.302 1.302 1.315 1.223 1.328 349,909 1.2988 10.00%
1998-12-29 0 0.090 0.090 0.093 0.087 0.091 2,250,000 199,200 0.0885 1.184 1.184 1.223 1.144 1.197 171,077 1.1644 -1.10%
1998-12-28 0 0.091 0.089 0.091 0.089 0.091 1,990,000 178,310 0.0896 1.197 1.171 1.197 1.171 1.197 151,308 1.1785 3.41%
1998-12-24 0 0.088 0.088 0.093 0.088 0.092 750,000 68,000 0.0907 1.157 1.157 1.223 1.157 1.210 57,026 1.1924 0.00%
1998-12-23 0 0.088 0.088 0.092 0.088 0.088 1,950,000 171,600 0.0880 1.157 1.157 1.210 1.157 1.157 148,267 1.1574 -2.22%
1998-12-22 0 0.090 0.090 0.093 0.085 0.095 4,370,417 401,289 0.0918 1.184 1.184 1.223 1.118 1.249 332,301 1.2076 -9.09%
1998-12-21 0 0.099 0.096 0.101 0.099 0.106 4,380,000 453,746 0.1036 1.302 1.263 1.328 1.302 1.394 333,030 1.3625 1.02%
1998-12-18 0 0.098 0.098 0.100 0.096 0.102 2,270,000 224,180 0.0988 1.289 1.289 1.315 1.263 1.342 172,598 1.2989 -1.01%
1998-12-17 0 0.099 0.099 0.100 0.093 0.099 870,000 83,570 0.0961 1.302 1.302 1.315 1.223 1.302 66,150 1.2633 5.32%
1998-12-16 0 0.094 0.094 0.096 0.093 0.095 300,000 28,230 0.0941 1.236 1.236 1.263 1.223 1.249 22,810 1.2376 0.00%
1998-12-15 0 0.094 0.094 0.098 0.092 0.095 460,000 43,500 0.0946 1.236 1.236 1.289 1.210 1.249 34,976 1.2437 -1.05%
1998-12-14 0 0.095 0.094 0.096 0.093 0.095 2,866,000 270,490 0.0944 1.249 1.236 1.263 1.223 1.249 217,914 1.2413 -4.04%
1998-12-11 0 0.099 0.095 0.099 0.093 0.099 2,512,000 238,828 0.0951 1.302 1.249 1.302 1.223 1.302 190,998 1.2504 -1.00%
1998-12-10 0 0.100 0.098 0.100 0.097 0.100 1,260,000 124,084 0.0985 1.315 1.289 1.315 1.276 1.315 95,803 1.2952 -0.99%
1998-12-09 0 0.101 0.099 0.101 0.098 0.103 1,648,325 164,448 0.0998 1.328 1.302 1.328 1.289 1.355 125,329 1.3121 1.00%
1998-12-08 0 0.100 0.100 0.103 0.100 0.107 2,312,000 235,734 0.1020 1.315 1.315 1.355 1.315 1.407 175,791 1.3410 -2.91%
1998-12-07 0 0.103 0.103 0.105 0.103 0.105 3,820,000 397,808 0.1041 1.355 1.355 1.381 1.355 1.381 290,451 1.3696 4.04%
1998-12-04 0 0.099 0.099 0.103 0.099 0.101 2,730,000 273,700 0.1003 1.302 1.302 1.355 1.302 1.328 207,573 1.3186 -1.98%
1998-12-03 0 0.101 0.102 0.103 0.100 0.101 2,640,000 264,920 0.1003 1.328 1.342 1.355 1.315 1.328 200,730 1.3198 -2.88%
1998-12-02 0 0.104 0.101 0.104 0.101 0.105 3,636,000 374,336 0.1030 1.368 1.328 1.368 1.328 1.381 276,460 1.3540 1.96%
1998-12-01 0 0.102 0.101 0.103 0.100 0.105 5,614,000 571,214 0.1017 1.342 1.328 1.355 1.315 1.381 426,856 1.3382 -5.56%
1998-11-30 0 0.108 0.108 0.109 0.107 0.115 4,170,000 459,140 0.1101 1.420 1.420 1.434 1.407 1.512 317,063 1.4481 -6.09%
1998-11-27 0 0.115 0.115 0.116 0.114 0.117 5,470,000 631,294 0.1154 1.512 1.512 1.526 1.499 1.539 415,907 1.5179 -2.54%
1998-11-26 0 0.118 0.117 0.118 0.117 0.121 5,306,000 628,832 0.1185 1.552 1.539 1.552 1.539 1.591 403,437 1.5587 -1.67%
1998-11-25 0 0.120 0.120 0.121 0.119 0.123 8,086,000 980,112 0.1212 1.578 1.578 1.591 1.565 1.618 614,812 1.5942 -3.23%
1998-11-24 0 0.124 0.123 0.124 0.122 0.126 16,973,488 2,092,146 0.1233 1.631 1.618 1.631 1.605 1.657 1,290,565 1.6211 3.33%
1998-11-23 0 0.120 0.119 0.120 0.119 0.123 8,968,033 1,087,904 0.1213 1.578 1.565 1.578 1.565 1.618 681,877 1.5955 -0.83%
1998-11-20 0 0.121 0.121 0.122 0.121 0.127 39,232,937 4,849,734 0.1236 1.591 1.591 1.605 1.591 1.670 2,983,044 1.6258 0.00%
1998-11-19 0 0.121 0.121 0.123 0.121 0.125 18,080,000 2,206,270 0.1220 1.591 1.591 1.618 1.591 1.644 1,374,698 1.6049 -1.63%
1998-11-18 0 0.123 0.123 0.124 0.119 0.125 32,161,890 3,953,047 0.1229 1.618 1.618 1.631 1.565 1.644 2,445,403 1.6165 3.36%
1998-11-17 0 0.119 0.119 0.120 0.117 0.119 3,390,000 401,910 0.1186 1.565 1.565 1.578 1.539 1.565 257,756 1.5593 -1.65%
1998-11-16 0 0.121 0.120 0.121 0.119 0.124 10,498,000 1,265,434 0.1205 1.591 1.578 1.591 1.565 1.631 798,207 1.5853 0.00%
1998-11-13 0 0.121 0.120 0.121 0.119 0.121 6,638,000 795,142 0.1198 1.591 1.578 1.591 1.565 1.591 504,715 1.5754 0.83%
1998-11-12 0 0.120 0.118 0.120 0.119 0.125 26,590,000 3,234,030 0.1216 1.578 1.552 1.578 1.565 1.644 2,021,749 1.5996 -1.64%
1998-11-11 0 0.122 0.121 0.122 0.121 0.123 23,006,000 2,801,662 0.1218 1.605 1.591 1.605 1.591 1.618 1,749,242 1.6016 1.67%
1998-11-10 0 0.120 0.119 0.121 0.113 0.120 16,308,000 1,919,222 0.1177 1.578 1.565 1.591 1.486 1.578 1,239,965 1.5478 4.35%
1998-11-09 0 0.115 0.115 0.116 0.115 0.122 6,372,000 741,422 0.1164 1.512 1.512 1.526 1.512 1.605 484,490 1.5303 -2.54%
1998-11-06 0 0.118 0.117 0.119 0.114 0.120 14,382,000 1,683,904 0.1171 1.552 1.539 1.565 1.499 1.578 1,093,524 1.5399 2.61%
1998-11-05 0 0.115 0.114 0.115 0.114 0.123 22,325,389 2,664,943 0.1194 1.512 1.499 1.512 1.499 1.618 1,697,493 1.5699 -5.74%
1998-11-04 0 0.122 0.121 0.123 0.119 0.127 37,278,000 4,548,256 0.1220 1.605 1.591 1.618 1.565 1.670 2,834,402 1.6047 -0.81%
1998-11-03 0 0.123 0.123 0.124 0.121 0.128 84,386,000 10,404,422 0.1233 1.618 1.618 1.631 1.591 1.683 6,416,220 1.6216 5.13%
1998-11-02 0 0.117 0.116 0.117 0.111 0.117 20,920,000 2,413,060 0.1153 1.539 1.526 1.539 1.460 1.539 1,590,635 1.5170 3.54%
1998-10-30 0 0.113 0.112 0.113 0.112 0.114 9,280,000 1,047,090 0.1128 1.486 1.473 1.486 1.473 1.499 705,597 1.4840 0.00%
1998-10-29 0 0.113 0.113 0.114 0.112 0.116 11,336,000 1,294,846 0.1142 1.486 1.486 1.499 1.473 1.526 861,923 1.5023 -1.74%
1998-10-27 0 0.115 0.114 0.115 0.113 0.118 19,835,104 2,297,930 0.1159 1.512 1.499 1.512 1.486 1.552 1,508,146 1.5237 3.60%
1998-10-26 0 0.111 0.111 0.112 0.107 0.114 9,479,203 1,058,290 0.1116 1.460 1.460 1.473 1.407 1.499 720,743 1.4683 6.73%
1998-10-23 0 0.104 0.103 0.105 0.101 0.104 6,730,000 690,430 0.1026 1.368 1.355 1.381 1.328 1.368 511,710 1.3493 -0.95%
1998-10-22 0 0.105 0.105 0.107 0.103 0.110 9,620,000 1,026,470 0.1067 1.381 1.381 1.407 1.355 1.447 731,449 1.4033 -5.41%
1998-10-21 0 0.111 0.111 0.113 0.110 0.116 21,166,000 2,384,902 0.1127 1.460 1.460 1.486 1.447 1.526 1,609,339 1.4819 -3.48%
1998-10-20 0 0.115 0.115 0.116 0.114 0.118 39,262,766 4,556,609 0.1161 1.512 1.512 1.526 1.499 1.552 2,985,312 1.5263 -0.86%
1998-10-19 0 0.116 0.114 0.116 0.113 0.118 20,368,000 2,349,282 0.1153 1.526 1.499 1.526 1.486 1.552 1,548,664 1.5170 0.87%
1998-10-16 0 0.115 0.114 0.115 0.114 0.119 93,894,000 10,856,506 0.1156 1.512 1.499 1.512 1.499 1.565 7,139,153 1.5207 3.60%
1998-10-15 0 0.111 0.110 0.111 0.104 0.112 124,049,051 13,435,025 0.1083 1.460 1.447 1.460 1.368 1.473 9,431,967 1.4244 1.83%
1998-10-14 0 0.109 0.109 0.110 0.099 0.110 60,134,385 6,374,623 0.1060 1.434 1.434 1.447 1.302 1.447 4,572,268 1.3942 13.54%
1998-10-13 0 0.096 0.096 0.097 0.094 0.098 5,216,000 496,010 0.0951 1.263 1.263 1.276 1.236 1.289 396,594 1.2507 3.23%
1998-10-12 0 0.093 0.093 0.095 0.088 0.096 5,496,000 517,518 0.0942 1.223 1.223 1.249 1.157 1.263 417,884 1.2384 5.68%
1998-10-09 0 0.088 0.088 0.089 0.084 0.089 1,300,000 112,050 0.0862 1.157 1.157 1.171 1.105 1.171 98,844 1.1336 3.53%
1998-10-08 0 0.085 0.085 0.089 0.083 0.085 1,180,000 99,520 0.0843 1.118 1.118 1.171 1.092 1.118 89,720 1.1092 2.41%
1998-10-07 0 0.083 0.083 0.088 0.083 0.086 450,000 37,950 0.0843 1.092 1.092 1.157 1.092 1.131 34,215 1.1092 -7.78%
1998-10-05 0 0.090 0.083 0.091 0.084 0.090 800,000 69,800 0.0873 1.184 1.092 1.197 1.105 1.184 60,827 1.1475 2.27%
1998-09-30 0 0.088 0.088 0.092 0.088 0.088 150,000 13,200 0.0880 1.157 1.157 1.210 1.157 1.157 11,405 1.1574 -2.22%
1998-09-29 0 0.090 0.090 0.094 0.090 0.091 2,331,753 211,210 0.0906 1.184 1.184 1.236 1.184 1.197 177,293 1.1913 -1.10%
1998-09-28 0 0.091 0.089 0.091 0.090 0.091 400,000 36,180 0.0905 1.197 1.171 1.197 1.184 1.197 30,414 1.1896 -2.15%
1998-09-25 0 0.093 0.093 0.096 0.091 0.093 976,000 89,592 0.0918 1.223 1.223 1.263 1.197 1.223 74,209 1.2073 -2.11%
1998-09-24 0 0.095 0.094 0.096 0.094 0.097 4,200,000 402,150 0.0958 1.249 1.236 1.263 1.236 1.276 319,344 1.2593 2.15%
1998-09-23 0 0.093 0.092 0.095 0.091 0.093 2,828,000 260,348 0.0921 1.223 1.210 1.249 1.197 1.223 215,025 1.2108 0.00%
1998-09-22 0 0.093 0.093 0.094 0.088 0.094 1,374,385 128,567 0.0935 1.223 1.223 1.236 1.157 1.236 104,500 1.2303 2.20%
1998-09-21 0 0.091 0.091 0.093 0.091 0.094 1,280,000 119,020 0.0930 1.197 1.197 1.223 1.197 1.236 97,324 1.2229 -6.19%
1998-09-18 0 0.097 0.097 0.098 0.095 0.100 3,117,890 301,058 0.0966 1.276 1.276 1.289 1.249 1.315 237,066 1.2699 -3.00%
1998-09-17 0 0.100 0.098 0.100 0.097 0.101 6,260,000 620,040 0.0990 1.315 1.289 1.315 1.276 1.328 475,974 1.3027 0.00%
1998-09-16 0 0.100 0.100 0.102 0.100 0.102 4,904,000 496,140 0.1012 1.315 1.315 1.342 1.315 1.342 372,872 1.3306 -0.99%
1998-09-15 0 0.101 0.100 0.102 0.094 0.103 23,220,000 2,357,050 0.1015 1.328 1.315 1.342 1.236 1.355 1,765,514 1.3351 4.99%
1998-09-14 0 0.103 0.103 0.104 0.102 0.104 7,508,000 770,236 0.1026 1.265 1.265 1.278 1.253 1.278 611,217 1.2602 1.98%
1998-09-11 0 0.101 0.101 0.102 0.101 0.104 4,448,000 454,518 0.1022 1.241 1.241 1.253 1.241 1.278 362,106 1.2552 -1.94%
1998-09-10 0 0.103 0.103 0.104 0.101 0.104 5,764,000 590,716 0.1025 1.265 1.265 1.278 1.241 1.278 469,240 1.2589 1.98%
1998-09-09 0 0.101 0.101 0.102 0.100 0.104 6,490,000 656,976 0.1012 1.241 1.241 1.253 1.228 1.278 528,343 1.2435 1.00%
1998-09-08 0 0.100 0.100 0.102 0.100 0.108 15,052,000 1,556,510 0.1034 1.228 1.228 1.253 1.228 1.327 1,225,364 1.2702 -2.91%
1998-09-07 0 0.103 0.103 0.104 0.099 0.103 11,646,000 1,185,524 0.1018 1.265 1.265 1.278 1.216 1.265 948,086 1.2504 8.42%
1998-09-04 0 0.095 0.095 0.097 0.095 0.098 4,226,000 407,056 0.0963 1.167 1.167 1.192 1.167 1.204 344,033 1.1832 0.00%
1998-09-03 0 0.095 0.094 0.096 0.092 0.096 2,390,000 225,410 0.0943 1.167 1.155 1.179 1.130 1.179 194,567 1.1585 -1.04%
1998-09-02 0 0.096 0.096 0.097 0.096 0.100 1,556,000 150,776 0.0969 1.179 1.179 1.192 1.179 1.228 126,672 1.1903 1.05%
1998-09-01 0 0.095 0.094 0.096 0.095 0.097 1,860,000 178,870 0.0962 1.167 1.155 1.179 1.167 1.192 151,420 1.1813 -2.06%
1998-08-31 0 0.097 0.096 0.098 0.090 0.103 4,930,000 493,500 0.1001 1.192 1.179 1.204 1.106 1.265 401,345 1.2296 7.78%
1998-08-28 0 0.090 0.088 0.090 0.088 0.099 7,445,488 677,857 0.0910 1.106 1.081 1.106 1.081 1.216 606,128 1.1183 -9.09%
1998-08-27 0 0.099 0.099 0.103 0.099 0.105 6,150,000 628,330 0.1022 1.216 1.216 1.265 1.216 1.290 500,664 1.2550 -4.81%
1998-08-26 0 0.104 0.103 0.104 0.096 0.106 20,338,000 2,103,560 0.1034 1.278 1.265 1.278 1.179 1.302 1,655,691 1.2705 7.22%
1998-08-25 0 0.097 0.095 0.098 0.096 0.098 2,140,000 207,690 0.0971 1.192 1.167 1.204 1.179 1.204 174,215 1.1921 -1.02%
1998-08-24 0 0.098 0.098 0.099 0.095 0.099 9,570,000 932,910 0.0975 1.204 1.204 1.216 1.167 1.216 779,082 1.1974 -3.92%
1998-08-21 0 0.102 0.102 0.103 0.102 0.107 5,450,000 566,180 0.1039 1.253 1.253 1.265 1.253 1.314 443,678 1.2761 -4.67%
1998-08-20 0 0.107 0.106 0.107 0.104 0.109 39,558,000 4,229,628 0.1069 1.314 1.302 1.314 1.278 1.339 3,220,367 1.3134 4.90%
1998-08-19 0 0.102 0.102 0.103 0.102 0.104 13,192,000 1,356,214 0.1028 1.253 1.253 1.265 1.253 1.278 1,073,944 1.2628 0.00%
1998-08-18 0 0.102 0.102 0.103 0.100 0.104 11,040,000 1,129,390 0.1023 1.253 1.253 1.265 1.228 1.278 898,752 1.2566 0.00%
1998-08-14 0 0.102 0.102 0.103 0.101 0.104 17,764,000 1,816,048 0.1022 1.253 1.253 1.265 1.241 1.278 1,446,145 1.2558 -1.92%
1998-08-13 0 0.104 0.104 0.105 0.100 0.105 32,830,000 3,374,856 0.1028 1.278 1.278 1.290 1.228 1.290 2,672,649 1.2627 -0.95%
1998-08-12 0 0.105 0.104 0.105 0.101 0.106 49,208,000 5,079,740 0.1032 1.290 1.278 1.290 1.241 1.302 4,005,961 1.2680 0.96%
1998-08-11 0 0.104 0.103 0.104 0.100 0.105 43,094,000 4,405,936 0.1022 1.278 1.265 1.278 1.228 1.290 3,508,228 1.2559 4.00%
1998-08-10 0 0.100 0.100 0.101 0.098 0.103 15,588,000 1,545,994 0.0992 1.228 1.228 1.241 1.204 1.265 1,268,999 1.2183 1.01%
1998-08-07 0 0.099 0.094 0.099 0.096 0.104 21,057,521 2,112,430 0.1003 1.216 1.155 1.216 1.179 1.278 1,714,266 1.2323 -4.81%
1998-08-06 0 0.104 0.103 0.104 0.099 0.105 37,450,000 3,811,270 0.1018 1.278 1.265 1.278 1.216 1.290 3,048,757 1.2501 5.05%
1998-08-05 0 0.099 0.099 0.100 0.093 0.099 15,778,000 1,503,994 0.0953 1.216 1.216 1.228 1.142 1.216 1,284,467 1.1709 3.12%
1998-08-04 0 0.096 0.096 0.097 0.093 0.097 15,060,000 1,419,510 0.0943 1.179 1.179 1.192 1.142 1.192 1,226,016 1.1578 3.23%
1998-08-03 0 0.093 0.093 0.095 0.087 0.094 17,184,976 1,545,621 0.0899 1.142 1.142 1.167 1.069 1.155 1,399,007 1.1048 3.33%
1998-07-31 0 0.090 0.088 0.090 0.078 0.090 6,980,000 589,808 0.0845 1.106 1.081 1.106 0.958 1.106 568,233 1.0380 15.38%
1998-07-30 0 0.078 0.076 0.080 0.069 0.080 11,892,000 866,816 0.0729 0.958 0.934 0.983 0.848 0.983 968,113 0.8954 5.41%
1998-07-29 0 0.074 0.072 0.074 0.063 0.074 3,898,000 275,866 0.0708 0.909 0.884 0.909 0.774 0.909 317,331 0.8693 12.12%
1998-07-28 0 0.066 0.066 0.072 0.065 0.071 2,180,000 151,880 0.0697 0.811 0.811 0.884 0.798 0.872 177,471 0.8558 -12.00%
1998-07-27 0 0.075 0.075 0.080 0.075 0.075 626,000 46,950 0.0750 0.921 0.921 0.983 0.921 0.921 50,962 0.9213 -3.85%
1998-07-24 0 0.078 0.078 0.080 0.070 0.077 2,680,000 196,450 0.0733 0.958 0.958 0.983 0.860 0.946 218,175 0.9004 2.63%
1998-07-23 0 0.076 0.076 0.078 0.062 0.078 4,208,325 304,758 0.0724 0.934 0.934 0.958 0.762 0.958 342,594 0.8896 -5.00%
1998-07-22 0 0.080 0.077 0.080 0.075 0.085 2,240,000 175,300 0.0783 0.983 0.946 0.983 0.921 1.044 182,356 0.9613 -8.05%
1998-07-21 0 0.087 0.086 0.087 0.085 0.088 1,484,000 128,430 0.0865 1.069 1.056 1.069 1.044 1.081 120,811 1.0631 -1.14%
1998-07-20 0 0.088 0.088 0.089 0.088 0.089 190,000 16,780 0.0883 1.081 1.081 1.093 1.081 1.093 15,468 1.0848 -1.12%
1998-07-17 0 0.089 0.089 0.095 0.089 0.095 1,951,642 178,292 0.0914 1.093 1.093 1.167 1.093 1.167 158,881 1.1222 -7.29%
1998-07-16 0 0.096 0.096 0.097 0.095 0.099 1,614,000 155,030 0.0961 1.179 1.179 1.192 1.167 1.216 131,394 1.1799 -3.03%
1998-07-15 0 0.099 0.098 0.100 0.091 0.100 1,860,000 183,030 0.0984 1.216 1.204 1.228 1.118 1.228 151,420 1.2088 4.21%
1998-07-14 0 0.095 0.095 0.098 0.093 0.095 770,000 72,950 0.0947 1.167 1.167 1.204 1.142 1.167 62,685 1.1638 -2.06%
1998-07-13 0 0.097 0.097 0.100 0.093 0.097 1,860,000 175,580 0.0944 1.192 1.192 1.228 1.142 1.192 151,420 1.1596 0.00%
1998-07-10 0 0.097 0.098 0.101 0.096 0.100 1,830,000 178,970 0.0978 1.192 1.204 1.241 1.179 1.228 148,978 1.2013 -2.02%
1998-07-09 0 0.099 0.099 0.101 0.097 0.100 340,000 33,780 0.0994 1.216 1.216 1.241 1.192 1.228 27,679 1.2204 -1.98%
1998-07-08 0 0.101 0.101 0.103 0.097 0.103 1,015,259 102,720 0.1012 1.241 1.241 1.265 1.192 1.265 82,651 1.2428 0.00%
1998-07-07 0 0.101 0.101 0.102 0.098 0.103 4,317,162 432,495 0.1002 1.241 1.241 1.253 1.204 1.265 351,455 1.2306 0.00%
1998-07-06 0 0.101 0.102 0.110 0.100 0.110 3,702,000 371,500 0.1004 1.241 1.253 1.351 1.228 1.351 301,375 1.2327 -6.48%
1998-07-03 0 0.108 0.107 0.112 0.107 0.113 3,701,744 402,400 0.1087 1.327 1.314 1.376 1.314 1.388 301,354 1.3353 -1.82%
1998-07-02 0 0.110 0.110 0.112 0.110 0.118 1,882,000 214,220 0.1138 1.351 1.351 1.376 1.351 1.449 153,211 1.3982 -3.51%
1998-06-30 0 0.114 0.111 0.114 0.115 0.118 1,600,000 185,800 0.1161 1.400 1.363 1.400 1.413 1.449 130,254 1.4264 -0.87%
1998-06-29 0 0.115 0.112 0.118 0.112 0.121 1,848,000 217,376 0.1176 1.413 1.376 1.449 1.376 1.486 150,443 1.4449 -4.96%
1998-06-26 0 0.121 - 0.121 - - 0 0 - 1.486 - 1.486 - - 0 - 0.00%
1998-06-25 0 0.121 0.118 0.121 0.118 0.123 4,070,000 489,606 0.1203 1.486 1.449 1.486 1.449 1.511 331,334 1.4777 5.22%
1998-06-24 0 0.115 0.111 0.118 0.110 0.115 980,000 109,650 0.1119 1.413 1.363 1.449 1.351 1.413 79,781 1.3744 0.00%
1998-06-23 0 0.115 0.112 0.115 0.109 0.115 1,880,000 213,070 0.1133 1.413 1.376 1.413 1.339 1.413 153,048 1.3922 -1.71%
1998-06-22 0 0.117 - 0.117 0.118 0.120 390,000 46,350 0.1188 1.437 - 1.437 1.449 1.474 31,749 1.4599 -0.85%
1998-06-19 0 0.118 0.117 0.118 0.113 0.122 1,968,000 231,948 0.1179 1.449 1.437 1.449 1.388 1.499 160,212 1.4478 0.00%
1998-06-18 0 0.118 0.118 0.119 0.111 0.124 9,189,162 1,102,281 0.1200 1.449 1.449 1.462 1.363 1.523 748,078 1.4735 8.26%
1998-06-17 0 0.109 0.109 0.112 0.102 0.109 4,850,000 508,114 0.1048 1.339 1.339 1.376 1.253 1.339 394,832 1.2869 6.86%
1998-06-16 0 0.102 0.101 - 0.100 0.102 4,010,698 407,429 0.1016 1.253 1.241 - 1.228 1.253 326,506 1.2478 0.00%
1998-06-15 0 0.102 0.102 0.105 0.101 0.107 4,900,000 502,880 0.1026 1.253 1.253 1.290 1.241 1.314 398,903 1.2607 -4.67%
1998-06-12 0 0.107 0.105 0.107 0.103 0.107 3,110,000 325,680 0.1047 1.314 1.290 1.314 1.265 1.314 253,181 1.2864 1.90%
1998-06-11 0 0.105 0.105 0.107 0.100 0.108 6,830,000 716,750 0.1049 1.290 1.290 1.314 1.228 1.327 556,022 1.2891 -3.67%
1998-06-10 0 0.109 0.107 0.110 0.099 0.110 5,522,000 573,962 0.1039 1.339 1.314 1.351 1.216 1.351 449,539 1.2768 -5.22%
1998-06-09 0 0.115 0.113 0.115 0.105 0.120 5,248,000 588,900 0.1122 1.413 1.388 1.413 1.290 1.474 427,233 1.3784 -7.26%
1998-06-08 0 0.124 0.120 0.125 0.124 0.130 2,360,000 300,920 0.1275 1.523 1.474 1.535 1.523 1.597 192,125 1.5663 -6.06%
1998-06-05 0 0.132 0.131 0.134 0.131 0.136 2,670,000 358,490 0.1343 1.621 1.609 1.646 1.609 1.671 217,361 1.6493 0.00%
1998-06-04 0 0.132 0.131 0.139 0.130 0.132 520,000 68,320 0.1314 1.621 1.609 1.707 1.597 1.621 42,333 1.6139 -5.71%
1998-06-03 0 0.140 0.138 0.142 0.130 0.142 7,296,000 986,978 0.1353 1.720 1.695 1.744 1.597 1.744 593,958 1.6617 3.70%
1998-06-02 0 0.135 0.134 0.135 0.130 0.142 6,087,488 830,667 0.1365 1.658 1.646 1.658 1.597 1.744 495,575 1.6762 -4.93%
1998-06-01 0 0.142 0.142 0.145 0.142 0.152 4,918,000 714,886 0.1454 1.744 1.744 1.781 1.744 1.867 400,368 1.7856 -0.70%
1998-05-29 0 0.143 0.143 0.148 0.142 0.148 2,882,000 410,974 0.1426 1.757 1.757 1.818 1.744 1.818 234,620 1.7517 -3.38%
1998-05-28 0 0.148 0.148 0.150 0.147 0.156 4,610,000 697,470 0.1513 1.818 1.818 1.843 1.806 1.916 375,294 1.8585 -4.52%
1998-05-27 0 0.155 0.155 0.156 0.155 0.172 4,300,000 704,690 0.1639 1.904 1.904 1.916 1.904 2.113 350,058 2.0131 -8.28%
1998-05-26 0 0.169 0.167 0.169 0.162 0.170 13,154,000 2,188,910 0.1664 2.076 2.051 2.076 1.990 2.088 1,070,850 2.0441 3.05%
1998-05-25 0 0.164 0.164 0.166 0.160 0.166 2,696,310 442,200 0.1640 2.015 2.015 2.039 1.965 2.039 219,503 2.0145 -3.53%
1998-05-22 0 0.170 0.170 0.171 0.170 0.175 4,638,000 794,686 0.1713 2.088 2.088 2.101 2.088 2.150 377,574 2.1047 0.59%
1998-05-21 0 0.169 0.169 0.172 0.168 0.175 6,180,000 1,055,070 0.1707 2.076 2.076 2.113 2.064 2.150 503,106 2.0971 -1.74%
1998-05-20 0 0.172 0.172 0.176 0.160 0.176 3,512,000 577,702 0.1645 2.113 2.113 2.162 1.965 2.162 285,907 2.0206 6.17%
1998-05-19 0 0.162 0.159 0.162 0.160 0.162 5,482,000 880,626 0.1606 1.990 1.953 1.990 1.965 1.990 446,283 1.9732 -0.61%
1998-05-18 0 0.163 0.161 0.163 0.161 0.165 2,590,000 422,820 0.1633 2.002 1.978 2.002 1.978 2.027 210,849 2.0053 1.24%
1998-05-15 0 0.161 0.161 0.162 0.160 0.170 2,700,000 443,310 0.1642 1.978 1.978 1.990 1.965 2.088 219,804 2.0168 -4.73%
1998-05-14 0 0.169 0.169 0.170 0.163 0.172 10,140,255 1,710,790 0.1687 2.076 2.076 2.088 2.002 2.113 825,505 2.0724 3.05%
1998-05-13 0 0.164 0.164 0.165 0.164 0.169 4,580,000 764,350 0.1669 2.015 2.015 2.027 2.015 2.076 372,852 2.0500 -6.29%
1998-05-12 0 0.175 0.169 0.177 0.170 0.180 5,220,000 909,380 0.1742 2.150 2.076 2.174 2.088 2.211 424,954 2.1400 -1.13%
1998-05-11 0 0.177 0.177 0.179 0.176 0.180 8,032,000 1,432,378 0.1783 2.174 2.174 2.199 2.162 2.211 653,875 2.1906 1.14%
1998-05-08 0 0.175 0.175 0.177 0.174 0.180 5,836,000 1,026,000 0.1758 2.150 2.150 2.174 2.137 2.211 475,101 2.1595 0.00%
1998-05-07 0 0.175 0.175 0.180 0.175 0.180 5,262,000 929,552 0.1767 2.150 2.150 2.211 2.150 2.211 428,373 2.1700 -4.37%
1998-05-06 0 0.183 0.182 0.183 0.179 0.183 6,830,000 1,236,930 0.1811 2.248 2.236 2.248 2.199 2.248 556,022 2.2246 -1.08%
1998-05-05 0 0.185 0.185 0.186 0.181 0.198 6,958,000 1,306,328 0.1877 2.272 2.272 2.285 2.223 2.432 566,442 2.3062 -5.13%
1998-05-04 0 0.195 0.191 0.195 0.195 0.199 4,294,000 846,448 0.1971 2.395 2.346 2.395 2.395 2.444 349,569 2.4214 -1.52%
1998-05-01 0 0.198 0.198 0.199 0.192 0.204 8,764,000 1,757,334 0.2005 2.432 2.432 2.444 2.358 2.506 713,466 2.4631 3.12%
1998-04-30 0 0.192 0.191 0.192 0.189 0.194 4,204,000 803,762 0.1912 2.358 2.346 2.358 2.322 2.383 342,242 2.3485 -1.54%
1998-04-29 0 0.195 0.192 0.196 0.192 0.199 4,700,000 918,696 0.1955 2.395 2.358 2.408 2.358 2.444 382,621 2.4011 -1.52%
1998-04-28 0 0.198 0.197 0.199 0.189 0.198 8,818,206 1,715,077 0.1945 2.432 2.420 2.444 2.322 2.432 717,879 2.3891 -1.98%
1998-04-27 0 0.202 0.201 0.202 0.200 0.209 7,240,000 1,472,628 0.2034 2.481 2.469 2.481 2.457 2.567 589,399 2.4985 -4.27%
1998-04-24 0 0.211 0.211 0.213 0.210 0.215 10,360,000 2,204,614 0.2128 2.592 2.592 2.616 2.580 2.641 843,394 2.6140 0.48%
1998-04-23 0 0.210 0.209 0.214 0.208 0.219 6,528,000 1,386,124 0.2123 2.580 2.567 2.629 2.555 2.690 531,436 2.6083 -3.67%
1998-04-22 0 0.218 0.217 0.218 0.216 0.222 10,510,000 2,293,460 0.2182 2.678 2.666 2.678 2.653 2.727 855,606 2.6805 0.46%
1998-04-21 0 0.217 0.217 0.219 0.216 0.223 9,240,000 2,019,014 0.2185 2.666 2.666 2.690 2.653 2.739 752,217 2.6841 -0.91%
1998-04-20 0 0.219 0.219 0.220 0.218 0.223 9,946,000 2,179,412 0.2191 2.690 2.690 2.702 2.678 2.739 809,691 2.6917 0.92%
1998-04-17 0 0.217 0.217 0.219 0.215 0.221 13,556,000 2,954,302 0.2179 2.666 2.666 2.690 2.641 2.715 1,103,577 2.6770 -1.36%
1998-04-16 0 0.220 0.220 0.222 0.220 0.228 11,444,000 2,556,874 0.2234 2.702 2.702 2.727 2.702 2.801 931,642 2.7445 -3.08%
1998-04-15 0 0.227 0.227 0.228 0.222 0.228 12,531,000 2,830,602 0.2259 2.788 2.788 2.801 2.727 2.801 1,020,133 2.7747 0.89%
1998-04-14 0 0.225 0.225 0.227 0.223 0.230 11,144,000 2,518,056 0.2260 2.764 2.764 2.788 2.739 2.825 907,219 2.7756 0.00%
1998-04-09 0 0.225 0.225 0.226 0.218 0.226 10,324,000 2,313,404 0.2241 2.764 2.764 2.776 2.678 2.776 840,464 2.7525 1.81%
1998-04-08 0 0.221 0.221 0.224 0.221 0.227 8,870,000 1,992,334 0.2246 2.715 2.715 2.752 2.715 2.788 722,095 2.7591 -0.90%
1998-04-07 0 0.223 0.222 0.223 0.219 0.232 11,890,000 2,681,030 0.2255 2.739 2.727 2.739 2.690 2.850 967,950 2.7698 -1.33%
1998-04-03 0 0.226 0.225 0.226 0.223 0.238 36,934,768 8,462,226 0.2291 2.776 2.764 2.776 2.739 2.924 3,006,813 2.8144 -2.59%
1998-04-02 0 0.232 0.230 0.232 0.230 0.247 42,878,560 10,270,408 0.2395 2.850 2.825 2.850 2.825 3.034 3,490,689 2.9422 -6.07%
1998-04-01 0 0.247 0.246 0.247 0.244 0.255 41,934,000 10,404,142 0.2481 3.034 3.022 3.034 2.997 3.132 3,413,794 3.0477 -1.20%
1998-03-31 0 0.250 0.249 0.250 0.245 0.250 61,498,325 15,233,496 0.2477 3.071 3.059 3.071 3.010 3.071 5,006,501 3.0427 0.81%
1998-03-30 0 0.248 0.248 0.249 0.245 0.255 134,694,768 33,486,513 0.2486 3.046 3.046 3.059 3.010 3.132 10,965,330 3.0539 0.40%
1998-03-27 0 0.247 0.247 0.248 0.236 0.249 172,067,155 42,188,972 0.2452 3.034 3.034 3.046 2.899 3.059 14,007,769 3.0118 4.22%
1998-03-26 0 0.237 0.236 0.237 0.235 0.248 35,455,744 8,546,974 0.2411 2.911 2.899 2.911 2.887 3.046 2,886,407 2.9611 -3.27%
1998-03-25 0 0.245 0.244 0.245 0.239 0.246 74,278,000 17,992,494 0.2422 3.010 2.997 3.010 2.936 3.022 6,046,878 2.9755 2.51%
1998-03-24 0 0.239 0.239 0.240 0.238 0.245 94,722,762 22,806,286 0.2408 2.936 2.936 2.948 2.924 3.010 7,711,260 2.9575 -0.42%
1998-03-23 0 0.240 0.239 0.240 0.234 0.241 83,525,256 19,830,367 0.2374 2.948 2.936 2.948 2.874 2.960 6,799,685 2.9164 1.69%
1998-03-20 0 0.236 0.235 0.236 0.227 0.237 118,061,575 27,512,541 0.2330 2.899 2.887 2.899 2.788 2.911 9,611,243 2.8625 2.16%
1998-03-19 0 0.231 0.230 0.231 0.227 0.232 103,332,000 23,724,180 0.2296 2.838 2.825 2.838 2.788 2.850 8,412,127 2.8202 2.67%
1998-03-18 0 0.225 0.225 0.226 0.222 0.232 105,885,748 24,029,157 0.2269 2.764 2.764 2.776 2.727 2.850 8,620,024 2.7876 -1.75%
1998-03-17 0 0.229 0.228 0.229 0.220 0.232 166,100,000 37,694,720 0.2269 2.813 2.801 2.813 2.702 2.850 13,521,990 2.7877 4.09%
1998-03-16 0 0.220 0.219 0.220 0.204 0.220 36,754,609 7,922,996 0.2156 2.702 2.690 2.702 2.506 2.702 2,992,146 2.6479 6.28%
1998-03-13 0 0.207 0.207 0.208 0.202 0.208 10,316,000 2,108,678 0.2044 2.543 2.543 2.555 2.481 2.555 839,812 2.5109 2.48%
1998-03-12 0 0.202 0.200 0.202 0.196 0.207 14,520,454 2,938,152 0.2023 2.481 2.457 2.481 2.408 2.543 1,182,092 2.4856 -3.35%
1998-03-11 0 0.209 0.206 0.209 0.204 0.214 12,190,000 2,566,100 0.2105 2.567 2.530 2.567 2.506 2.629 992,372 2.5858 -0.95%
1998-03-10 0 0.211 0.211 0.212 0.210 0.216 8,068,000 1,714,508 0.2125 2.592 2.592 2.604 2.580 2.653 656,806 2.6104 -1.40%
1998-03-09 0 0.214 0.213 0.214 0.212 0.216 14,020,000 2,999,908 0.2140 2.629 2.616 2.629 2.604 2.653 1,141,350 2.6284 0.00%
1998-03-06 0 0.214 0.214 0.215 0.209 0.219 35,893,855 7,690,976 0.2143 2.629 2.629 2.641 2.567 2.690 2,922,073 2.6320 1.42%
1998-03-05 0 0.211 0.210 0.211 0.210 0.223 84,978,731 18,554,193 0.2183 2.592 2.580 2.592 2.580 2.739 6,918,011 2.6820 -4.09%
1998-03-04 0 0.220 0.219 0.221 0.218 0.225 106,248,000 23,523,476 0.2214 2.702 2.690 2.715 2.678 2.764 8,649,515 2.7196 1.85%
1998-03-03 0 0.216 0.215 0.216 0.209 0.216 37,444,748 7,991,962 0.2134 2.653 2.641 2.653 2.567 2.653 3,048,329 2.6218 3.35%
1998-03-02 0 0.209 0.209 0.210 0.202 0.220 133,926,680 28,537,892 0.2131 2.567 2.567 2.580 2.481 2.702 10,902,801 2.6175 3.47%
1998-02-27 0 0.202 0.202 0.203 0.201 0.206 10,008,000 2,025,286 0.2024 2.481 2.481 2.494 2.469 2.530 814,739 2.4858 -0.49%
1998-02-26 0 0.203 0.202 0.204 0.202 0.208 19,656,000 4,031,354 0.2051 2.494 2.481 2.506 2.481 2.555 1,600,170 2.5193 0.50%
1998-02-25 0 0.202 0.202 0.203 0.202 0.206 16,776,000 3,422,290 0.2040 2.481 2.481 2.494 2.481 2.530 1,365,713 2.5059 0.00%
1998-02-24 0 0.202 0.201 0.203 0.196 0.203 13,986,000 2,814,826 0.2013 2.481 2.469 2.494 2.408 2.494 1,138,583 2.4722 1.51%
1998-02-23 0 0.199 0.199 0.202 0.199 0.207 15,668,200 3,178,728 0.2029 2.444 2.444 2.481 2.444 2.543 1,275,528 2.4921 -1.49%
1998-02-20 0 0.202 0.202 0.203 0.200 0.210 25,912,000 5,347,328 0.2064 2.481 2.481 2.494 2.457 2.580 2,109,463 2.5349 -0.98%
1998-02-19 0 0.204 0.204 0.206 0.201 0.218 60,374,000 12,711,720 0.2105 2.506 2.506 2.530 2.469 2.678 4,914,971 2.5863 -0.49%
1998-02-18 0 0.205 0.205 0.206 0.202 0.209 20,637,627 4,218,971 0.2044 2.518 2.518 2.530 2.481 2.567 1,680,083 2.5112 2.50%
1998-02-17 0 0.200 0.197 0.200 0.200 0.220 67,764,673 14,341,563 0.2116 2.457 2.420 2.457 2.457 2.702 5,516,636 2.5997 -4.31%
1998-02-16 0 0.209 0.207 0.210 0.180 0.210 51,708,651 10,262,668 0.1985 2.567 2.543 2.580 2.211 2.580 4,209,536 2.4380 12.97%
1998-02-13 0 0.185 0.185 0.188 0.183 0.198 21,186,000 4,041,100 0.1907 2.272 2.272 2.309 2.248 2.432 1,724,725 2.3430 -7.04%
1998-02-12 0 0.199 0.199 0.200 0.198 0.209 33,444,000 6,771,764 0.2025 2.444 2.444 2.457 2.432 2.567 2,722,634 2.4872 -0.50%
1998-02-11 0 0.200 0.198 0.200 0.200 0.219 34,086,000 7,158,334 0.2100 2.457 2.432 2.457 2.457 2.690 2,774,898 2.5797 -3.85%
1998-02-10 0 0.208 0.207 0.208 0.195 0.223 29,204,000 6,037,834 0.2067 2.555 2.543 2.555 2.395 2.739 2,377,461 2.5396 -6.73%
1998-02-09 0 0.223 0.223 0.224 0.220 0.235 56,604,821 12,845,278 0.2269 2.739 2.739 2.752 2.702 2.887 4,608,127 2.7875 -0.89%
1998-02-06 0 0.225 0.225 0.226 0.215 0.233 75,763,743 17,086,331 0.2255 2.764 2.764 2.776 2.641 2.862 6,167,830 2.7702 4.65%
1998-02-05 0 0.215 0.214 0.215 0.209 0.243 54,150,348 12,077,930 0.2230 2.641 2.629 2.641 2.567 2.985 4,408,311 2.7398 -5.70%
1998-02-04 0 0.228 0.227 0.228 0.185 0.229 110,600,930 23,951,711 0.2166 2.801 2.788 2.801 2.272 2.813 9,003,881 2.6602 23.91%
1998-02-03 0 0.184 0.179 0.184 0.161 0.188 53,908,000 9,581,628 0.1777 2.260 2.199 2.260 1.978 2.309 4,388,582 2.1833 8.24%
1998-02-02 0 0.170 0.156 - 0.136 0.170 27,655,422 4,102,840 0.1484 2.088 1.916 - 1.671 2.088 2,251,393 1.8224 25.00%
1998-01-27 0 0.136 0.135 0.138 0.124 0.139 5,120,000 686,140 0.1340 1.671 1.658 1.695 1.523 1.707 416,813 1.6462 7.94%
1998-01-26 0 0.126 0.124 0.126 0.110 0.128 6,760,000 813,870 0.1204 1.548 1.523 1.548 1.351 1.572 550,323 1.4789 15.60%
1998-01-23 0 0.109 0.108 0.114 0.102 0.115 6,416,000 704,704 0.1098 1.339 1.327 1.400 1.253 1.413 522,318 1.3492 -3.54%
1998-01-22 0 0.113 0.113 0.115 0.104 0.116 11,180,000 1,235,740 0.1105 1.388 1.388 1.413 1.278 1.425 910,150 1.3577 -3.42%
1998-01-21 0 0.117 0.110 0.117 0.108 0.128 13,880,813 1,613,701 0.1163 1.437 1.351 1.437 1.327 1.572 1,130,019 1.4280 -9.30%
1998-01-20 0 0.129 0.127 0.129 0.127 0.136 10,187,162 1,322,755 0.1298 1.585 1.560 1.585 1.560 1.671 829,324 1.5950 -5.15%
1998-01-19 0 0.136 0.135 0.138 0.133 0.141 11,730,000 1,612,558 0.1375 1.671 1.658 1.695 1.634 1.732 954,924 1.6887 0.00%
1998-01-16 0 0.136 0.134 0.136 0.130 0.144 13,976,000 1,917,786 0.1372 1.671 1.646 1.671 1.597 1.769 1,137,768 1.6856 3.03%
1998-01-15 0 0.132 0.130 0.133 0.130 0.146 14,070,000 1,913,710 0.1360 1.621 1.597 1.634 1.597 1.793 1,145,421 1.6707 -12.00%
1998-01-14 0 0.150 0.151 0.153 0.146 0.162 23,153,890 3,555,537 0.1536 1.843 1.855 1.879 1.793 1.990 1,884,929 1.8863 4.17%
1998-01-13 0 0.144 0.144 0.148 0.135 0.160 29,746,000 4,433,220 0.1490 1.769 1.769 1.818 1.658 1.965 2,421,584 1.8307 -2.04%
1998-01-12 0 0.147 0.147 0.149 0.120 0.176 21,231,051 3,027,737 0.1426 1.806 1.806 1.830 1.474 2.162 1,728,393 1.7518 -23.44%
1998-01-09 0 0.192 0.192 0.194 0.192 0.200 23,753,544 4,652,156 0.1959 2.358 2.358 2.383 2.358 2.457 1,933,746 2.4058 -2.54%
1998-01-08 0 0.197 0.197 0.198 0.188 0.209 60,615,604 12,121,573 0.2000 2.420 2.420 2.432 2.309 2.567 4,934,639 2.4564 4.79%
1998-01-07 0 0.188 0.188 0.190 0.188 0.206 43,568,485 8,528,046 0.1957 2.309 2.309 2.334 2.309 2.530 3,546,855 2.4044 -10.48%
1998-01-06 0 0.210 0.209 0.211 0.208 0.223 96,434,462 20,712,057 0.2148 2.580 2.567 2.592 2.555 2.739 7,850,607 2.6383 -5.83%
1998-01-05 0 0.223 0.223 0.224 0.209 0.225 119,151,065 26,262,718 0.2204 2.739 2.739 2.752 2.567 2.764 9,699,937 2.7075 6.70%
1998-01-02 0 0.209 0.208 0.209 0.198 0.209 43,945,324 8,913,350 0.2028 2.567 2.555 2.567 2.432 2.567 3,577,533 2.4915 6.09%
1997-12-31 0 0.197 0.198 0.199 0.192 0.203 53,404,000 10,631,624 0.1991 2.420 2.432 2.444 2.358 2.494 4,347,552 2.4454 1.55%
1997-12-30 0 0.194 0.194 0.195 0.178 0.196 67,408,118 12,969,308 0.1924 2.383 2.383 2.395 2.186 2.408 5,487,609 2.3634 8.99%
1997-12-29 0 0.178 0.176 0.177 0.158 0.178 10,236,730 1,715,398 0.1676 2.186 2.162 2.174 1.941 2.186 833,359 2.0584 11.25%
1997-12-24 0 0.160 0.159 0.160 0.158 0.161 2,030,000 324,110 0.1597 1.965 1.953 1.965 1.941 1.978 165,260 1.9612 -1.23%
1997-12-23 0 0.162 0.162 0.163 0.158 0.165 2,906,000 472,190 0.1625 1.990 1.990 2.002 1.941 2.027 236,574 1.9960 -2.41%
1997-12-22 0 0.166 0.164 0.166 0.163 0.173 6,782,000 1,133,848 0.1672 2.039 2.015 2.039 2.002 2.125 552,114 2.0536 -3.49%
1997-12-19 0 0.172 0.172 0.174 0.170 0.174 7,545,162 1,299,826 0.1723 2.113 2.113 2.137 2.088 2.137 614,242 2.1161 -2.27%
1997-12-18 0 0.176 0.175 0.177 0.175 0.181 9,972,000 1,768,396 0.1773 2.162 2.150 2.174 2.150 2.223 811,808 2.1783 -0.56%
1997-12-17 0 0.177 0.178 0.179 0.175 0.182 5,654,000 1,011,870 0.1790 2.174 2.186 2.199 2.150 2.236 460,285 2.1984 -0.56%
1997-12-16 0 0.178 0.178 0.180 0.178 0.186 5,590,232 1,017,977 0.1821 2.186 2.186 2.211 2.186 2.285 455,094 2.2369 -2.20%
1997-12-15 0 0.182 0.182 0.183 0.182 0.188 3,824,000 704,642 0.1843 2.236 2.236 2.248 2.236 2.309 311,307 2.2635 -2.67%
1997-12-12 0 0.187 0.187 0.188 0.179 0.187 7,560,522 1,387,824 0.1836 2.297 2.297 2.309 2.199 2.297 615,493 2.2548 2.19%
1997-12-11 0 0.183 0.184 0.186 0.180 0.186 8,556,000 1,553,460 0.1816 2.248 2.260 2.285 2.211 2.285 696,533 2.2303 -3.68%
1997-12-10 0 0.190 0.190 0.192 0.189 0.198 8,220,354 1,583,975 0.1927 2.334 2.334 2.358 2.322 2.432 669,209 2.3669 -1.55%
1997-12-09 0 0.193 0.192 0.194 0.191 0.199 8,306,000 1,615,686 0.1945 2.371 2.358 2.383 2.346 2.444 676,181 2.3894 -2.53%
1997-12-08 0 0.198 0.196 0.200 0.197 0.206 27,704,000 5,612,230 0.2026 2.432 2.408 2.457 2.420 2.530 2,255,348 2.4884 0.00%
1997-12-05 0 0.198 0.197 0.198 0.195 0.203 45,476,325 9,064,715 0.1993 2.432 2.420 2.432 2.395 2.494 3,702,170 2.4485 1.02%
1997-12-04 0 0.196 0.196 0.197 0.177 0.196 23,380,000 4,390,164 0.1878 2.408 2.408 2.420 2.174 2.408 1,903,336 2.3066 10.73%
1997-12-03 0 0.177 0.177 0.178 0.176 0.182 8,496,000 1,523,008 0.1793 2.174 2.174 2.186 2.162 2.236 691,649 2.2020 -0.56%
1997-12-02 0 0.178 0.177 0.178 0.173 0.179 9,554,139 1,685,767 0.1764 2.186 2.174 2.186 2.125 2.199 777,790 2.1674 1.71%
1997-12-01 0 0.175 0.175 0.176 0.174 0.180 12,204,000 2,168,822 0.1777 2.150 2.150 2.162 2.137 2.211 993,512 2.1830 0.57%
1997-11-28 0 0.174 0.173 0.174 0.172 0.177 9,472,000 1,654,652 0.1747 2.137 2.125 2.137 2.113 2.174 771,104 2.1458 -3.87%
1997-11-27 0 0.181 0.178 0.181 0.177 0.185 9,072,767 1,629,916 0.1796 2.223 2.186 2.223 2.174 2.272 738,602 2.2068 -2.69%
1997-11-26 0 0.186 0.184 0.188 0.183 0.189 8,683,075 1,616,100 0.1861 2.285 2.260 2.309 2.248 2.322 706,878 2.2862 0.54%
1997-11-25 0 0.185 0.185 0.186 0.180 0.190 5,982,000 1,112,514 0.1860 2.272 2.272 2.285 2.211 2.334 486,987 2.2845 -2.63%
1997-11-24 0 0.190 0.189 0.190 0.188 0.194 6,385,000 1,214,510 0.1902 2.334 2.322 2.334 2.309 2.383 519,795 2.3365 -2.56%
1997-11-21 0 0.195 0.195 0.196 0.194 0.200 6,044,000 1,183,900 0.1959 2.395 2.395 2.408 2.383 2.457 492,034 2.4061 1.04%
1997-11-20 0 0.193 0.193 0.196 0.191 0.206 19,156,000 3,818,192 0.1993 2.371 2.371 2.408 2.346 2.530 1,559,466 2.4484 -1.03%
1997-11-19 0 0.195 0.193 0.195 0.190 0.195 11,107,162 2,128,522 0.1916 2.395 2.371 2.395 2.334 2.395 904,220 2.3540 0.52%
1997-11-18 0 0.194 0.194 0.195 0.191 0.202 7,102,000 1,393,702 0.1962 2.383 2.383 2.395 2.346 2.481 578,165 2.4106 -3.00%
1997-11-17 0 0.200 0.199 0.200 0.195 0.204 13,808,000 2,759,650 0.1999 2.457 2.444 2.457 2.395 2.506 1,124,092 2.4550 2.56%
1997-11-14 0 0.195 0.195 0.196 0.193 0.202 15,298,000 3,027,184 0.1979 2.395 2.395 2.408 2.371 2.481 1,245,391 2.4307 0.52%
1997-11-13 0 0.194 0.193 0.194 0.181 0.195 17,395,459 3,305,953 0.1900 2.383 2.371 2.383 2.223 2.395 1,416,142 2.3345 1.04%
1997-11-12 0 0.192 0.193 0.194 0.187 0.204 15,101,813 2,941,150 0.1948 2.358 2.371 2.383 2.297 2.506 1,229,419 2.3923 -5.42%
1997-11-11 0 0.203 0.203 0.204 0.202 0.215 16,872,000 3,476,240 0.2060 2.494 2.494 2.506 2.481 2.641 1,373,528 2.5309 -2.87%
1997-11-10 0 0.209 0.206 0.209 0.202 0.216 18,552,906 3,871,562 0.2087 2.567 2.530 2.567 2.481 2.653 1,510,369 2.5633 -5.00%
1997-11-07 0 0.220 0.220 0.221 0.210 0.221 24,887,153 5,394,147 0.2167 2.702 2.702 2.715 2.580 2.715 2,026,032 2.6624 -4.35%
1997-11-06 0 0.230 0.229 0.230 0.224 0.248 46,062,000 10,872,382 0.2360 2.825 2.813 2.825 2.752 3.046 3,749,849 2.8994 -0.86%
1997-11-05 0 0.232 0.231 0.232 0.227 0.243 31,438,789 7,347,316 0.2337 2.850 2.838 2.850 2.788 2.985 2,559,392 2.8707 1.31%
1997-11-04 0 0.229 0.226 0.229 0.226 0.270 62,189,347 15,402,833 0.2477 2.813 2.776 2.813 2.776 3.317 5,062,756 3.0424 -4.58%
1997-11-03 0 0.240 0.238 0.239 0.220 0.248 67,794,030 15,990,632 0.2359 2.948 2.924 2.936 2.702 3.046 5,519,026 2.8974 10.09%
1997-10-31 0 0.218 0.217 0.218 0.200 0.226 37,358,000 8,162,674 0.2185 2.678 2.666 2.678 2.457 2.776 3,041,267 2.6840 4.31%
1997-10-30 0 0.209 0.209 0.210 0.208 0.225 24,772,588 5,255,766 0.2122 2.567 2.567 2.580 2.555 2.764 2,016,705 2.6061 -1.88%
1997-10-29 0 0.213 0.212 0.213 0.208 0.235 42,520,000 9,365,944 0.2203 2.616 2.604 2.616 2.555 2.887 3,461,499 2.7057 8.12%
1997-10-28 0 0.197 0.197 0.199 0.182 0.210 35,699,237 7,107,792 0.1991 2.420 2.420 2.444 2.236 2.580 2,906,230 2.4457 -13.60%
1997-10-27 0 0.228 0.228 0.229 0.226 0.255 44,943,882 10,732,206 0.2388 2.801 2.801 2.813 2.776 3.132 3,658,824 2.9332 -5.00%
1997-10-24 0 0.240 0.240 0.249 0.200 0.250 66,280,927 15,211,565 0.2295 2.948 2.948 3.059 2.457 3.071 5,395,846 2.8191 20.00%
1997-10-23 0 0.200 0.200 0.204 0.164 0.240 49,228,000 9,558,164 0.1942 2.457 2.457 2.506 2.015 2.948 4,007,589 2.3850 -21.57%
1997-10-22 0 0.255 0.250 0.255 0.250 0.280 42,768,000 11,234,370 0.2627 3.132 3.071 3.132 3.071 3.439 3,481,689 3.2267 -5.56%
1997-10-21 0 0.270 0.265 0.270 0.260 0.295 39,628,366 10,901,511 0.2751 3.317 3.255 3.317 3.194 3.624 3,226,095 3.3792 -3.57%
1997-10-20 0 0.280 0.275 0.280 0.270 0.310 58,371,163 17,095,919 0.2929 3.439 3.378 3.439 3.317 3.808 4,751,922 3.5977 -9.68%
1997-10-17 0 0.310 0.310 0.315 0.275 0.335 65,660,000 19,849,750 0.3023 3.808 3.808 3.869 3.378 4.115 5,345,297 3.7135 8.77%
1997-10-16 0 0.285 0.280 0.285 0.250 0.295 44,656,000 12,452,040 0.2788 3.501 3.439 3.501 3.071 3.624 3,635,388 3.4252 3.64%
1997-10-15 0 0.275 0.270 0.275 0.245 0.300 65,429,135 17,441,464 0.2666 3.378 3.317 3.378 3.010 3.685 5,326,503 3.2745 -8.33%
1997-10-14 0 0.300 0.295 0.300 0.300 0.335 28,948,000 9,349,090 0.3230 3.685 3.624 3.685 3.685 4.115 2,356,620 3.9672 -6.25%
1997-10-13 0 0.320 0.320 0.325 0.310 0.345 26,520,372 8,704,365 0.3282 3.931 3.931 3.992 3.808 4.238 2,158,990 4.0317 -8.57%
1997-10-09 0 0.350 0.345 0.350 0.330 0.380 68,948,000 23,784,430 0.3450 4.299 4.238 4.299 4.054 4.668 5,612,969 4.2374 -9.09%
1997-10-08 0 0.385 0.380 0.385 0.380 0.410 32,102,733 12,694,414 0.3954 4.729 4.668 4.729 4.668 5.036 2,613,443 4.8574 -1.28%
1997-10-07 0 0.390 0.390 0.395 0.390 0.405 22,018,000 8,718,530 0.3960 4.791 4.791 4.852 4.791 4.975 1,792,457 4.8640 -2.50%
1997-10-06 0 0.400 0.395 0.400 0.390 0.420 26,238,418 10,584,578 0.4034 4.913 4.852 4.913 4.791 5.159 2,136,036 4.9552 -1.23%
1997-10-03 0 0.405 0.405 0.410 0.405 0.420 30,732,000 12,559,880 0.4087 4.975 4.975 5.036 4.975 5.159 2,501,853 5.0202 -2.41%
1997-09-30 0 0.415 0.410 0.415 0.405 0.415 20,308,000 8,365,820 0.4119 5.098 5.036 5.098 4.975 5.098 1,653,249 5.0602 1.22%
1997-09-29 0 0.410 0.410 0.415 0.405 0.435 31,382,823 13,101,915 0.4175 5.036 5.036 5.098 4.975 5.343 2,554,836 5.1283 -2.38%
1997-09-26 0 0.420 0.420 0.425 0.415 0.445 54,677,985 23,487,885 0.4296 5.159 5.159 5.221 5.098 5.466 4,451,265 5.2767 -2.33%
1997-09-25 0 0.430 0.430 0.435 0.405 0.435 74,462,000 31,227,170 0.4194 5.282 5.282 5.343 4.975 5.343 6,061,857 5.1514 6.17%
1997-09-24 0 0.405 0.405 0.410 0.390 0.435 65,272,352 27,000,420 0.4137 4.975 4.975 5.036 4.791 5.343 5,313,739 5.0812 -1.22%
1997-09-23 0 0.410 0.410 0.415 0.405 0.440 82,404,000 34,863,180 0.4231 5.036 5.036 5.098 4.975 5.405 6,708,405 5.1969 -4.65%
1997-09-22 0 0.430 0.420 0.425 0.425 0.475 92,434,000 41,360,550 0.4475 5.282 5.159 5.221 5.221 5.835 7,524,935 5.4965 -7.53%
1997-09-19 0 0.465 0.460 0.465 0.460 0.495 101,042,488 48,102,282 0.4761 5.712 5.650 5.712 5.650 6.080 8,225,741 5.8478 -2.11%
1997-09-18 0 0.475 0.475 0.480 0.455 0.500 130,408,756 61,847,255 0.4743 5.835 5.835 5.896 5.589 6.142 10,616,411 5.8256 -3.06%
1997-09-16 0 0.490 0.485 0.490 0.480 0.520 209,413,466 103,914,615 0.4962 6.019 5.958 6.019 5.896 6.388 17,048,085 6.0954 -2.00%
1997-09-15 0 0.500 0.500 0.510 0.460 0.520 479,508,652 237,199,619 0.4947 6.142 6.142 6.265 5.650 6.388 39,036,191 6.0764 13.64%
1997-09-12 0 0.440 0.435 0.440 0.420 0.460 91,400,352 40,194,701 0.4398 5.405 5.343 5.405 5.159 5.650 7,440,787 5.4019 2.33%
1997-09-11 0 0.430 0.430 0.435 0.415 0.450 98,607,753 42,410,319 0.4301 5.282 5.282 5.343 5.098 5.528 8,027,532 5.2831 -2.27%
1997-09-10 0 0.440 0.440 0.445 0.435 0.480 137,871,693 63,248,567 0.4587 5.405 5.405 5.466 5.343 5.896 11,223,960 5.6351 -5.38%
1997-09-09 0 0.465 0.465 0.470 0.405 0.470 212,976,245 94,737,160 0.4448 5.712 5.712 5.773 4.975 5.773 17,338,126 5.4641 14.81%
1997-09-08 0 0.405 0.400 0.405 0.400 0.425 80,077,145 32,985,390 0.4119 4.975 4.913 4.975 4.913 5.221 6,518,979 5.0599 0.00%
1997-09-05 0 0.410 0.405 0.415 0.385 0.435 137,116,449 56,252,247 0.4103 4.975 4.914 5.036 4.672 5.278 11,300,285 4.9779 -3.53%
1997-09-04 0 0.425 0.420 0.425 0.405 0.485 242,053,777 107,695,264 0.4449 5.157 5.096 5.157 4.914 5.885 19,948,566 5.3986 -12.37%
1997-09-03 0 0.485 0.480 0.485 0.445 0.500 399,192,629 190,050,466 0.4761 5.885 5.824 5.885 5.400 6.067 32,898,973 5.7768 18.29%
1997-09-02 0 0.410 0.405 0.410 0.260 0.460 394,721,876 146,844,840 0.3720 4.975 4.914 4.975 3.155 5.582 32,530,521 4.5141 6.49%
1997-09-01 0 0.385 0.380 0.385 0.385 0.670 532,134,686 280,645,447 0.5274 4.672 4.611 4.672 4.672 8.130 43,855,230 6.3994 -41.67%
1997-08-29 1 0.660 - - - - 0 0 - 8.008 - - - - 0 - 0.00%
1997-08-28 1 0.660 - - - - 0 0 - 8.008 - - - - 0 - 0.00%
1997-08-27 0 0.660 0.650 0.660 0.520 0.660 722,341,106 429,513,125 0.5946 8.008 7.887 8.008 6.310 8.008 59,530,860 7.2150 22.22%
1997-08-26 0 0.540 0.530 0.540 0.510 0.570 611,897,454 331,915,484 0.5424 6.552 6.431 6.552 6.188 6.916 50,428,781 6.5819 8.00%
1997-08-25 0 0.500 0.495 0.500 0.410 0.500 714,168,548 335,350,256 0.4696 6.067 6.006 6.067 4.975 6.067 58,857,328 5.6977 25.00%
1997-08-22 0 0.400 0.395 0.400 0.375 0.415 334,675,829 134,531,377 0.4020 4.854 4.793 4.854 4.550 5.036 27,581,900 4.8775 6.67%
1997-08-21 0 0.375 0.375 0.380 0.370 0.400 108,418,981 41,636,603 0.3840 4.550 4.550 4.611 4.490 4.854 8,935,218 4.6598 -1.32%
1997-08-20 0 0.380 0.380 0.385 0.365 0.390 109,196,627 41,808,529 0.3829 4.611 4.611 4.672 4.429 4.732 8,999,307 4.6458 4.11%
1997-08-19 0 0.365 0.365 0.370 0.350 0.390 132,055,497 49,034,906 0.3713 4.429 4.429 4.490 4.247 4.732 10,883,192 4.5056 -7.59%
1997-08-15 0 0.395 0.390 0.395 0.385 0.415 284,011,239 114,599,446 0.4035 4.793 4.732 4.793 4.672 5.036 23,406,439 4.8961 1.28%
1997-08-14 0 0.390 0.390 0.395 0.385 0.400 116,842,165 45,680,241 0.3910 4.732 4.732 4.793 4.672 4.854 9,629,404 4.7438 1.30%
1997-08-13 0 0.385 0.385 0.390 0.380 0.400 128,342,123 49,920,542 0.3890 4.672 4.672 4.732 4.611 4.854 10,577,159 4.7197 -1.28%
1997-08-12 0 0.390 0.385 0.390 0.380 0.415 156,601,297 61,801,334 0.3946 4.732 4.672 4.732 4.611 5.036 12,906,105 4.7885 -2.50%
1997-08-11 0 0.400 0.395 0.400 0.380 0.415 227,714,592 90,528,800 0.3976 4.854 4.793 4.854 4.611 5.036 18,766,820 4.8239 2.56%
1997-08-08 0 0.390 0.385 0.390 0.375 0.400 214,249,862 82,910,549 0.3870 4.732 4.672 4.732 4.550 4.854 17,657,141 4.6956 2.63%
1997-08-07 0 0.380 0.375 0.380 0.375 0.440 473,485,811 194,760,110 0.4113 4.611 4.550 4.611 4.550 5.339 39,021,755 4.9911 -7.32%
1997-08-06 0 0.410 0.405 0.410 0.360 0.410 425,135,593 162,574,453 0.3824 4.975 4.914 4.975 4.368 4.975 35,037,030 4.6401 15.49%
1997-08-05 0 0.355 0.355 0.360 0.345 0.370 181,055,800 64,647,576 0.3571 4.308 4.308 4.368 4.186 4.490 14,921,493 4.3325 1.43%
1997-08-04 0 0.350 0.345 0.350 0.325 0.355 123,281,210 42,326,648 0.3433 4.247 4.186 4.247 3.944 4.308 10,160,070 4.1660 6.06%
1997-08-01 0 0.330 0.325 0.330 0.320 0.340 111,119,534 36,446,884 0.3280 4.004 3.944 4.004 3.883 4.126 9,157,781 3.9799 -2.94%
1997-07-31 0 0.340 0.335 0.340 0.330 0.350 128,760,571 43,509,707 0.3379 4.126 4.065 4.126 4.004 4.247 10,611,645 4.1002 -1.45%
1997-07-30 0 0.345 0.345 0.350 0.340 0.365 171,554,438 59,938,954 0.3494 4.186 4.186 4.247 4.126 4.429 14,138,449 4.2394 -4.17%
1997-07-29 0 0.360 0.355 0.360 0.355 0.390 299,412,839 109,368,205 0.3653 4.368 4.308 4.368 4.308 4.732 24,675,743 4.4322 -4.00%
1997-07-28 0 0.375 0.375 0.380 0.350 0.390 606,800,229 228,681,558 0.3769 4.550 4.550 4.611 4.247 4.732 50,008,699 4.5728 8.70%
1997-07-25 0 0.345 0.340 0.345 0.330 0.360 388,698,296 133,455,457 0.3433 4.186 4.126 4.186 4.004 4.368 32,034,095 4.1660 4.55%
1997-07-24 0 0.330 0.325 0.330 0.315 0.335 236,498,061 76,366,984 0.3229 4.004 3.944 4.004 3.822 4.065 19,490,699 3.9181 4.76%
1997-07-23 0 0.315 0.310 0.315 0.305 0.320 107,409,870 33,482,308 0.3117 3.822 3.762 3.822 3.701 3.883 8,852,053 3.7824 3.28%
1997-07-22 0 0.305 0.305 0.310 0.300 0.330 125,932,924 39,355,479 0.3125 3.701 3.701 3.762 3.640 4.004 10,378,608 3.7920 -4.69%
1997-07-21 0 0.320 0.315 0.320 0.310 0.340 336,181,709 109,881,122 0.3269 3.883 3.822 3.883 3.762 4.126 27,706,005 3.9660 3.23%
1997-07-18 0 0.310 0.305 0.310 0.305 0.340 389,320,911 123,591,680 0.3175 3.762 3.701 3.762 3.701 4.126 32,085,407 3.8520 -7.46%
1997-07-17 0 0.335 0.335 0.340 0.290 0.345 788,061,875 253,934,746 0.3222 4.065 4.065 4.126 3.519 4.186 64,947,157 3.9099 19.64%
1997-07-16 0 0.280 0.280 0.285 0.275 0.295 129,177,554 36,624,958 0.2835 3.397 3.397 3.458 3.337 3.579 10,646,010 3.4403 -1.75%
1997-07-15 0 0.285 0.280 0.285 0.270 0.285 79,582,219 22,123,680 0.2780 3.458 3.397 3.458 3.276 3.458 6,558,671 3.3732 3.64%
1997-07-14 0 0.275 0.270 0.275 0.275 0.285 67,202,280 18,690,790 0.2781 3.337 3.276 3.337 3.337 3.458 5,538,394 3.3748 0.00%
1997-07-11 0 0.275 0.275 0.280 0.260 0.285 78,997,238 21,609,998 0.2736 3.337 3.337 3.397 3.155 3.458 6,510,461 3.3193 5.77%
1997-07-10 0 0.260 0.260 0.265 0.255 0.270 36,137,450 9,425,767 0.2608 3.155 3.155 3.215 3.094 3.276 2,978,224 3.1649 0.00%
1997-07-09 0 0.260 0.255 0.260 0.255 0.270 30,087,083 7,946,438 0.2641 3.155 3.094 3.155 3.094 3.276 2,479,590 3.2047 -1.89%
1997-07-08 0 0.265 0.260 0.265 0.265 0.280 47,021,784 12,755,476 0.2713 3.215 3.155 3.215 3.215 3.397 3,875,243 3.2915 -1.85%
1997-07-07 0 0.270 0.265 0.270 0.250 0.280 72,738,982 19,567,969 0.2690 3.276 3.215 3.276 3.033 3.397 5,994,694 3.2642 3.85%
1997-07-04 0 0.260 0.260 0.265 0.255 0.280 59,749,158 15,745,972 0.2635 3.155 3.155 3.215 3.094 3.397 4,924,154 3.1977 -3.70%
1997-07-03 0 0.270 0.270 0.275 0.270 0.285 47,538,808 13,053,646 0.2746 3.276 3.276 3.337 3.276 3.458 3,917,853 3.3318 -1.82%
1997-06-27 0 0.275 0.275 0.280 0.270 0.285 82,422,510 22,803,338 0.2767 3.337 3.337 3.397 3.276 3.458 6,792,750 3.3570 -1.79%
1997-06-26 0 0.280 0.275 0.280 0.275 0.305 142,918,204 41,664,013 0.2915 3.397 3.337 3.397 3.337 3.701 11,778,429 3.5373 -6.67%
1997-06-25 0 0.300 0.295 0.300 0.280 0.310 425,307,941 127,065,374 0.2988 3.640 3.579 3.640 3.397 3.762 35,051,234 3.6251 7.14%
1997-06-24 0 0.280 0.280 0.285 0.270 0.285 248,128,307 68,545,945 0.2763 3.397 3.397 3.458 3.276 3.458 20,449,191 3.3520 5.66%
1997-06-23 0 0.265 0.260 0.265 0.260 0.280 123,251,498 32,930,714 0.2672 3.215 3.155 3.215 3.155 3.397 10,157,622 3.2420 -1.85%
1997-06-20 0 0.270 0.270 0.275 0.265 0.285 165,019,915 45,177,863 0.2738 3.276 3.276 3.337 3.215 3.458 13,599,915 3.3219 0.00%
1997-06-19 0 0.270 0.270 0.275 0.265 0.280 246,557,407 66,956,157 0.2716 3.276 3.276 3.337 3.215 3.397 20,319,727 3.2951 1.89%
1997-06-18 0 0.265 0.260 0.265 0.248 0.280 365,687,442 96,271,375 0.2633 3.215 3.155 3.215 3.009 3.397 30,137,684 3.1944 8.61%
1997-06-17 0 0.244 0.243 0.244 0.240 0.248 117,996,274 28,844,860 0.2445 2.961 2.949 2.961 2.912 3.009 9,724,519 2.9662 2.09%
1997-06-16 0 0.239 0.239 0.240 0.232 0.245 87,273,428 20,969,856 0.2403 2.900 2.900 2.912 2.815 2.973 7,192,533 2.9155 3.46%
1997-06-13 0 0.231 0.230 0.231 0.224 0.238 82,627,998 18,976,568 0.2297 2.803 2.791 2.803 2.718 2.888 6,809,685 2.7867 0.87%
1997-06-12 0 0.229 0.229 0.230 0.229 0.250 194,414,298 46,666,496 0.2400 2.779 2.779 2.791 2.779 3.033 16,022,417 2.9126 -8.03%
1997-06-11 0 0.249 0.249 0.250 0.249 0.265 166,644,725 42,338,564 0.2541 3.021 3.021 3.033 3.021 3.215 13,733,821 3.0828 -2.35%
1997-06-10 0 0.255 0.255 0.260 0.247 0.265 230,079,339 57,893,947 0.2516 3.094 3.094 3.155 2.997 3.215 18,961,708 3.0532 2.82%
1997-06-06 0 0.248 0.247 0.249 0.233 0.255 346,645,154 86,063,975 0.2483 3.009 2.997 3.021 2.827 3.094 28,568,337 3.0126 7.83%
1997-06-05 0 0.230 0.229 0.230 0.225 0.232 104,067,829 23,833,204 0.2290 2.791 2.779 2.791 2.730 2.815 8,576,623 2.7789 1.77%
1997-06-04 0 0.226 0.226 0.227 0.222 0.232 85,207,755 19,265,979 0.2261 2.742 2.742 2.754 2.694 2.815 7,022,293 2.7435 1.80%
1997-06-03 0 0.222 0.222 0.223 0.218 0.225 84,777,655 18,874,747 0.2226 2.694 2.694 2.706 2.645 2.730 6,986,847 2.7015 -0.89%
1997-06-02 0 0.224 0.223 0.224 0.223 0.231 122,988,251 27,702,854 0.2252 2.718 2.706 2.718 2.706 2.803 10,135,926 2.7331 0.45%
1997-05-30 0 0.223 0.222 0.223 0.219 0.228 131,034,826 29,401,948 0.2244 2.706 2.694 2.706 2.657 2.767 10,799,075 2.7226 1.83%
1997-05-29 0 0.219 0.219 0.220 0.215 0.229 76,809,724 16,904,248 0.2201 2.657 2.657 2.669 2.609 2.779 6,330,180 2.6704 -0.45%
1997-05-28 0 0.220 0.220 0.221 0.219 0.229 54,847,800 12,244,058 0.2232 2.669 2.669 2.682 2.657 2.779 4,520,214 2.7087 -2.22%
1997-05-27 0 0.225 0.225 0.226 0.218 0.231 90,600,135 20,382,360 0.2250 2.730 2.730 2.742 2.645 2.803 7,466,699 2.7298 1.35%
1997-05-26 0 0.222 0.220 0.222 0.203 0.222 43,070,700 9,069,852 0.2106 2.694 2.669 2.694 2.463 2.694 3,549,619 2.5552 5.21%
1997-05-23 0 0.211 0.210 0.212 0.206 0.213 16,875,260 3,517,760 0.2085 2.560 2.548 2.572 2.500 2.585 1,390,754 2.5294 0.96%
1997-05-22 0 0.209 0.209 0.210 0.207 0.214 9,239,461 1,949,060 0.2109 2.536 2.536 2.548 2.512 2.597 761,459 2.5596 -0.48%
1997-05-21 0 0.210 0.208 0.210 0.207 0.218 11,130,313 2,328,627 0.2092 2.548 2.524 2.548 2.512 2.645 917,291 2.5386 -2.33%
1997-05-20 0 0.215 0.215 0.216 0.212 0.220 9,464,487 2,038,441 0.2154 2.609 2.609 2.621 2.572 2.669 780,004 2.6134 0.00%
1997-05-19 0 0.215 0.214 0.215 0.210 0.225 15,752,874 3,418,557 0.2170 2.609 2.597 2.609 2.548 2.730 1,298,254 2.6332 2.38%
1997-05-16 0 0.210 0.210 0.212 0.207 0.211 16,783,733 3,517,291 0.2096 2.548 2.548 2.572 2.512 2.560 1,383,211 2.5428 1.94%
1997-05-15 0 0.206 0.206 0.210 0.206 0.217 14,310,245 3,041,659 0.2126 2.500 2.500 2.548 2.500 2.633 1,179,361 2.5791 -4.19%
1997-05-14 0 0.215 0.215 0.217 0.214 0.218 21,695,046 4,691,655 0.2163 2.609 2.609 2.633 2.597 2.645 1,787,971 2.6240 0.94%
1997-05-13 0 0.213 0.213 0.214 0.208 0.220 32,360,829 6,942,599 0.2145 2.585 2.585 2.597 2.524 2.669 2,666,978 2.6032 2.40%
1997-05-12 0 0.208 0.208 0.211 0.206 0.220 28,652,901 6,074,496 0.2120 2.524 2.524 2.560 2.500 2.669 2,361,394 2.5724 -2.80%
1997-05-09 0 0.214 0.213 0.214 0.210 0.229 34,601,846 7,468,105 0.2158 2.597 2.585 2.597 2.548 2.779 2,851,669 2.6189 -4.04%
1997-05-08 0 0.223 0.223 0.225 0.218 0.228 20,145,460 4,503,684 0.2236 2.706 2.706 2.730 2.645 2.767 1,660,263 2.7126 2.29%
1997-05-07 0 0.218 0.218 0.220 0.210 0.225 15,479,398 3,376,050 0.2181 2.645 2.645 2.669 2.548 2.730 1,275,716 2.6464 3.81%
1997-05-06 0 0.210 0.210 0.218 0.210 0.230 17,204,240 3,835,329 0.2229 2.548 2.548 2.645 2.548 2.791 1,417,866 2.7050 -7.49%
1997-05-05 0 0.227 0.226 0.227 0.224 0.232 25,664,589 5,832,486 0.2273 2.754 2.742 2.754 2.718 2.815 2,115,116 2.7575 3.18%
1997-05-02 0 0.220 0.220 0.222 0.218 0.228 32,513,995 7,250,655 0.2230 2.669 2.669 2.694 2.645 2.767 2,679,601 2.7059 -0.45%
1997-05-01 0 0.221 0.220 0.221 0.208 0.228 70,164,474 15,485,487 0.2207 2.682 2.669 2.682 2.524 2.767 5,782,519 2.6780 8.87%
1997-04-30 0 0.203 0.202 0.204 0.192 0.204 34,834,153 6,907,404 0.1983 2.463 2.451 2.475 2.330 2.475 2,870,814 2.4061 7.41%
1997-04-29 0 0.189 0.189 0.190 0.170 0.210 56,120,248 11,046,123 0.1968 2.293 2.293 2.305 2.063 2.548 4,625,082 2.3883 15.71%
1997-04-28 0 0.290 0.290 0.295 0.290 0.300 16,193,362 4,722,520 0.2916 1.982 1.982 2.016 1.982 2.050 2,369,518 1.9930 0.00%
1997-04-25 0 0.290 0.285 0.290 0.285 0.300 13,012,602 3,776,549 0.2902 1.982 1.948 1.982 1.948 2.050 1,904,089 1.9834 1.75%
1997-04-24 0 0.285 0.285 0.290 0.275 0.290 10,371,674 2,948,929 0.2843 1.948 1.948 1.982 1.879 1.982 1,517,651 1.9431 1.79%
1997-04-23 0 0.280 0.275 0.280 0.270 0.280 6,113,361 1,675,478 0.2741 1.914 1.879 1.914 1.845 1.914 894,547 1.8730 3.70%
1997-04-22 0 0.270 0.270 0.275 0.265 0.285 10,149,745 2,784,756 0.2744 1.845 1.845 1.879 1.811 1.948 1,485,177 1.8750 -1.82%
1997-04-21 0 0.275 0.270 0.275 0.248 0.280 21,639,675 5,815,032 0.2687 1.879 1.845 1.879 1.695 1.914 3,166,458 1.8364 10.89%
1997-04-18 0 0.248 0.247 0.248 0.244 0.248 5,182,000 1,276,790 0.2464 1.695 1.688 1.695 1.668 1.695 758,264 1.6838 2.06%
1997-04-17 0 0.243 0.243 0.244 0.243 0.248 5,838,122 1,432,260 0.2453 1.661 1.661 1.668 1.661 1.695 854,272 1.6766 -0.82%
1997-04-16 0 0.245 0.244 0.245 0.240 0.245 8,048,945 1,951,545 0.2425 1.674 1.668 1.674 1.640 1.674 1,177,774 1.6570 2.51%
1997-04-15 0 0.239 0.239 0.240 0.237 0.240 7,161,178 1,713,318 0.2393 1.633 1.633 1.640 1.620 1.640 1,047,870 1.6350 0.42%
1997-04-14 0 0.238 0.238 0.239 0.237 0.245 5,103,573 1,221,619 0.2394 1.626 1.626 1.633 1.620 1.674 746,788 1.6358 1.28%
1997-04-11 0 0.235 0.234 0.236 0.235 0.240 3,935,217 937,003 0.2381 1.606 1.599 1.613 1.606 1.640 575,827 1.6272 -1.26%
1997-04-10 0 0.238 0.237 0.238 0.231 0.242 6,450,799 1,542,452 0.2391 1.626 1.620 1.626 1.579 1.654 943,923 1.6341 0.00%
1997-04-09 0 0.238 0.237 0.238 0.233 0.247 7,329,909 1,765,454 0.2409 1.626 1.620 1.626 1.592 1.688 1,072,560 1.6460 -2.06%
1997-04-08 0 0.243 0.242 0.245 0.230 0.255 34,018,992 8,364,606 0.2459 1.661 1.654 1.674 1.572 1.743 4,977,880 1.6804 6.58%
1997-04-07 0 0.228 0.228 0.230 0.215 0.295 44,230,147 10,187,175 0.2303 1.558 1.558 1.572 1.469 2.016 6,472,043 1.5740 -22.71%
1997-04-04 0 0.295 0.295 0.300 0.290 0.300 3,454,000 1,026,530 0.2972 2.016 2.016 2.050 1.982 2.050 505,412 2.0311 0.00%
1997-04-03 0 0.295 0.295 0.300 0.290 0.305 5,536,000 1,647,790 0.2976 2.016 2.016 2.050 1.982 2.084 810,064 2.0341 0.00%
1997-04-02 0 0.295 0.290 0.295 0.295 0.300 3,130,000 923,850 0.2952 2.016 1.982 2.016 2.016 2.050 458,002 2.0171 0.00%
1997-04-01 0 0.295 0.295 0.300 0.290 0.300 1,870,000 550,300 0.2943 2.016 2.016 2.050 1.982 2.050 273,631 2.0111 -1.67%
1997-03-27 0 0.300 0.300 0.305 0.295 0.305 5,038,000 1,512,100 0.3001 2.050 2.050 2.084 2.016 2.084 737,193 2.0512 -1.64%
1997-03-26 0 0.305 0.305 0.310 0.300 0.305 4,542,000 1,378,550 0.3035 2.084 2.084 2.119 2.050 2.084 664,615 2.0742 0.00%
1997-03-25 0 0.305 0.300 0.310 0.300 0.315 6,861,616 2,099,479 0.3060 2.084 2.050 2.119 2.050 2.153 1,004,036 2.0910 0.00%
1997-03-24 0 0.305 0.305 0.310 0.305 0.310 3,225,982 985,025 0.3053 2.084 2.084 2.119 2.084 2.119 472,047 2.0867 1.67%
1997-03-21 0 0.300 0.300 0.305 0.295 0.310 6,113,184 1,838,995 0.3008 2.050 2.050 2.084 2.016 2.119 894,521 2.0558 0.00%
1997-03-20 0 0.300 0.300 0.305 0.300 0.320 10,106,000 3,143,800 0.3111 2.050 2.050 2.084 2.050 2.187 1,478,776 2.1259 -6.25%
1997-03-19 0 0.320 0.315 0.320 0.320 0.330 4,170,629 1,348,120 0.3232 2.187 2.153 2.187 2.187 2.255 610,274 2.2090 -3.03%
1997-03-18 0 0.330 0.325 0.330 0.325 0.345 19,085,116 6,340,496 0.3322 2.255 2.221 2.255 2.221 2.358 2,792,658 2.2704 1.54%
1997-03-17 0 0.325 0.325 0.330 0.315 0.360 12,587,537 4,131,391 0.3282 2.221 2.221 2.255 2.153 2.460 1,841,890 2.2430 4.84%
1997-03-14 0 0.310 0.305 0.310 0.300 0.315 6,766,000 2,095,410 0.3097 2.119 2.084 2.119 2.050 2.153 990,045 2.1165 1.64%
1997-03-13 0 0.305 0.305 0.310 0.305 0.315 3,443,260 1,063,948 0.3090 2.084 2.084 2.119 2.084 2.153 503,840 2.1117 -1.61%
1997-03-12 0 0.310 0.310 0.315 0.310 0.320 3,347,846 1,052,263 0.3143 2.119 2.119 2.153 2.119 2.187 489,879 2.1480 -1.59%
1997-03-11 0 0.315 0.315 0.320 0.315 0.330 6,241,367 2,024,710 0.3244 2.153 2.153 2.187 2.153 2.255 913,277 2.2170 -3.08%
1997-03-10 0 0.325 0.325 0.330 0.320 0.325 4,829,366 1,556,162 0.3222 2.221 2.221 2.255 2.187 2.221 706,664 2.2021 1.56%
1997-03-07 0 0.320 0.320 0.325 0.320 0.335 10,692,269 3,502,925 0.3276 2.187 2.187 2.221 2.187 2.289 1,564,562 2.2389 -1.54%
1997-03-06 0 0.325 0.325 0.330 0.315 0.340 19,211,641 6,278,002 0.3268 2.221 2.221 2.255 2.153 2.324 2,811,172 2.2332 3.17%
1997-03-05 0 0.315 0.310 0.315 0.310 0.315 4,791,924 1,498,686 0.3128 2.153 2.119 2.153 2.119 2.153 701,185 2.1374 1.61%
1997-03-04 0 0.310 0.310 0.315 0.310 0.315 3,950,000 1,235,100 0.3127 2.119 2.119 2.153 2.119 2.153 577,990 2.1369 -1.59%
1997-03-03 0 0.315 0.310 0.315 0.315 0.320 3,398,513 1,077,908 0.3172 2.153 2.119 2.153 2.153 2.187 497,293 2.1676 -1.56%
1997-02-28 0 0.320 0.315 0.320 0.315 0.320 3,421,400 1,092,556 0.3193 2.187 2.153 2.187 2.153 2.187 500,642 2.1823 0.00%
1997-02-27 0 0.320 0.315 0.325 0.315 0.325 5,543,059 1,776,940 0.3206 2.187 2.153 2.221 2.153 2.221 811,096 2.1908 -1.54%
1997-02-26 0 0.325 0.320 0.325 0.315 0.335 15,792,204 5,129,211 0.3248 2.221 2.187 2.221 2.153 2.289 2,310,818 2.2197 3.17%
1997-02-25 0 0.315 0.315 0.320 0.310 0.320 5,036,137 1,600,966 0.3179 2.153 2.153 2.187 2.119 2.187 736,920 2.1725 0.00%
1997-02-24 0 0.315 0.310 0.315 0.305 0.315 5,376,630 1,685,860 0.3136 2.153 2.119 2.153 2.084 2.153 786,743 2.1428 1.61%
1997-02-21 0 0.310 0.310 0.315 0.310 0.315 5,699,888 1,781,829 0.3126 2.119 2.119 2.153 2.119 2.153 834,045 2.1364 1.64%
1997-02-20 0 0.305 0.305 0.310 0.295 0.310 5,056,000 1,544,530 0.3055 2.084 2.084 2.119 2.016 2.119 739,827 2.0877 1.67%
1997-02-19 0 0.300 0.295 0.300 0.295 0.305 2,716,000 814,920 0.3000 2.050 2.016 2.050 2.016 2.084 397,423 2.0505 -1.64%
1997-02-18 0 0.305 0.300 0.310 0.290 0.310 7,500,451 2,274,108 0.3032 2.084 2.050 2.119 1.982 2.119 1,097,515 2.0721 -1.61%
1997-02-17 0 0.310 0.310 0.315 0.310 0.320 3,948,000 1,236,880 0.3133 2.119 2.119 2.153 2.119 2.187 577,697 2.1411 0.00%
1997-02-14 0 0.310 0.310 0.315 0.300 0.315 5,600,000 1,737,290 0.3102 2.119 2.119 2.153 2.050 2.153 819,428 2.1201 -3.12%
1997-02-13 0 0.320 0.315 0.320 0.315 0.345 14,374,307 4,788,007 0.3331 2.187 2.153 2.187 2.153 2.358 2,103,342 2.2764 -4.48%
1997-02-12 0 0.335 0.335 0.340 0.310 0.345 28,586,762 9,524,564 0.3332 2.289 2.289 2.324 2.119 2.358 4,183,001 2.2770 9.84%
1997-02-11 0 0.305 0.300 0.305 0.300 0.305 1,418,000 432,430 0.3050 2.084 2.050 2.084 2.050 2.084 207,491 2.0841 0.00%
1997-02-10 0 0.305 0.305 0.310 0.305 0.315 1,840,000 569,290 0.3094 2.084 2.084 2.119 2.084 2.153 269,241 2.1144 -3.17%
1997-02-05 0 0.315 0.310 0.315 0.300 0.315 2,922,166 887,773 0.3038 2.153 2.119 2.153 2.050 2.153 427,590 2.0762 5.00%
1997-02-04 0 0.300 0.300 0.305 0.300 0.305 4,146,526 1,247,342 0.3008 2.050 2.050 2.084 2.050 2.084 606,747 2.0558 -1.64%
1997-02-03 0 0.305 0.305 0.310 0.305 0.315 2,180,522 670,801 0.3076 2.084 2.084 2.119 2.084 2.153 319,068 2.1024 -3.17%
1997-01-31 0 0.315 0.315 0.320 0.315 0.320 2,499,575 794,611 0.3179 2.153 2.153 2.187 2.153 2.187 365,754 2.1725 0.00%
1997-01-30 0 0.315 0.315 0.320 0.315 0.330 8,923,708 2,877,595 0.3225 2.153 2.153 2.187 2.153 2.255 1,305,775 2.2037 0.00%
1997-01-29 0 0.315 0.310 0.320 0.310 0.325 5,378,000 1,708,260 0.3176 2.153 2.119 2.187 2.119 2.221 786,944 2.1708 0.00%
1997-01-28 0 0.315 0.315 0.320 0.315 0.320 2,144,770 676,818 0.3156 2.153 2.153 2.187 2.153 2.187 313,837 2.1566 -1.56%
1997-01-27 0 0.320 0.320 0.325 0.320 0.320 4,657,536 1,490,350 0.3200 2.187 2.187 2.221 2.187 2.187 681,521 2.1868 0.00%
1997-01-24 0 0.320 0.315 0.320 0.320 0.320 5,482,000 1,754,240 0.3200 2.187 2.153 2.187 2.187 2.187 802,162 2.1869 -1.54%
1997-01-23 0 0.325 0.320 0.325 0.325 0.330 4,673,301 1,518,588 0.3249 2.221 2.187 2.221 2.221 2.255 683,828 2.2207 0.00%
1997-01-22 0 0.325 0.325 0.330 0.325 0.340 12,830,905 4,280,175 0.3336 2.221 2.221 2.255 2.221 2.324 1,877,501 2.2797 1.56%
1997-01-21 0 0.320 0.320 0.325 0.320 0.330 4,623,996 1,502,031 0.3248 2.187 2.187 2.221 2.187 2.255 676,613 2.2199 -3.03%
1997-01-20 0 0.330 0.330 0.335 0.325 0.340 9,035,110 2,974,963 0.3293 2.255 2.255 2.289 2.221 2.324 1,322,076 2.2502 0.00%
1997-01-17 0 0.330 0.330 0.335 0.330 0.335 8,427,507 2,812,852 0.3338 2.255 2.255 2.289 2.255 2.289 1,233,168 2.2810 -1.49%
1997-01-16 0 0.335 0.330 0.335 0.335 0.345 8,432,384 2,832,665 0.3359 2.289 2.255 2.289 2.289 2.358 1,233,881 2.2957 0.00%
1997-01-15 0 0.335 0.335 0.340 0.335 0.345 8,570,518 2,911,790 0.3397 2.289 2.289 2.324 2.289 2.358 1,254,094 2.3218 0.00%
1997-01-14 0 0.335 0.335 0.340 0.335 0.345 4,750,156 1,613,708 0.3397 2.289 2.289 2.324 2.289 2.358 695,074 2.3216 -1.47%
1997-01-13 0 0.340 0.340 0.345 0.330 0.350 15,551,841 5,356,842 0.3445 2.324 2.324 2.358 2.255 2.392 2,275,647 2.3540 0.00%
1997-01-10 0 0.340 0.340 0.345 0.340 0.350 7,898,867 2,723,421 0.3448 2.324 2.324 2.358 2.324 2.392 1,155,814 2.3563 0.00%
1997-01-09 0 0.340 0.340 0.345 0.335 0.355 14,698,751 5,095,183 0.3466 2.324 2.324 2.358 2.289 2.426 2,150,817 2.3690 -2.86%
1997-01-08 0 0.350 0.350 0.355 0.345 0.365 13,320,248 4,717,999 0.3542 2.392 2.392 2.426 2.358 2.494 1,949,105 2.4206 -2.78%
1997-01-07 0 0.360 0.360 0.365 0.355 0.380 35,774,240 13,022,198 0.3640 2.460 2.460 2.494 2.426 2.597 5,234,719 2.4877 -4.00%
1997-01-06 0 0.375 0.375 0.380 0.340 0.385 78,702,396 29,229,162 0.3714 2.563 2.563 2.597 2.324 2.631 11,516,246 2.5381 10.29%
1997-01-03 0 0.340 0.335 0.340 0.335 0.345 5,131,753 1,744,411 0.3399 2.324 2.289 2.324 2.289 2.358 750,911 2.3231 0.00%
1997-01-02 0 0.340 0.335 0.340 0.335 0.345 11,240,953 3,814,155 0.3393 2.324 2.289 2.324 2.289 2.358 1,644,849 2.3188 -2.86%
1996-12-31 0 0.350 0.345 0.350 0.340 0.355 7,392,103 2,553,683 0.3455 2.392 2.358 2.392 2.324 2.426 1,081,661 2.3609 1.45%
1996-12-30 0 0.345 0.345 0.350 0.340 0.360 11,640,719 4,054,635 0.3483 2.358 2.358 2.392 2.324 2.460 1,703,346 2.3804 0.00%
1996-12-27 0 0.345 0.345 0.350 0.340 0.350 9,753,315 3,393,534 0.3479 2.358 2.358 2.392 2.324 2.392 1,427,168 2.3778 0.00%
1996-12-24 0 0.345 0.345 0.350 0.340 0.350 6,891,188 2,390,622 0.3469 2.358 2.358 2.392 2.324 2.392 1,008,363 2.3708 0.00%
1996-12-23 0 0.345 0.345 0.350 0.345 0.360 18,386,340 6,438,372 0.3502 2.358 2.358 2.392 2.358 2.460 2,690,409 2.3931 -1.43%
1996-12-20 0 0.350 0.350 0.355 0.330 0.355 24,370,902 8,429,016 0.3459 2.392 2.392 2.426 2.255 2.426 3,566,109 2.3636 6.06%
1996-12-19 0 0.330 0.330 0.335 0.330 0.335 4,512,030 1,506,669 0.3339 2.255 2.255 2.289 2.255 2.289 660,230 2.2820 -1.49%
1996-12-18 0 0.335 0.335 0.340 0.335 0.345 7,835,769 2,665,398 0.3402 2.289 2.289 2.324 2.289 2.358 1,146,581 2.3246 0.00%
1996-12-17 0 0.335 0.335 0.340 0.335 0.350 12,365,752 4,224,883 0.3417 2.289 2.289 2.324 2.289 2.392 1,809,437 2.3349 -4.29%
1996-12-16 0 0.350 0.350 0.355 0.345 0.365 17,511,937 6,196,958 0.3539 2.392 2.392 2.426 2.358 2.494 2,562,461 2.4184 0.00%
1996-12-13 0 0.350 0.345 0.350 0.335 0.355 19,400,241 6,698,152 0.3453 2.392 2.358 2.392 2.289 2.426 2,838,769 2.3595 4.48%
1996-12-12 0 0.335 0.335 0.340 0.335 0.345 7,566,788 2,559,302 0.3382 2.289 2.289 2.324 2.289 2.358 1,107,222 2.3115 0.00%
1996-12-11 0 0.335 0.330 0.335 0.335 0.345 10,660,313 3,631,487 0.3407 2.289 2.255 2.289 2.289 2.358 1,559,886 2.3280 -1.47%
1996-12-10 0 0.340 0.340 0.345 0.340 0.350 11,532,630 3,973,832 0.3446 2.324 2.324 2.358 2.324 2.392 1,687,529 2.3548 0.00%
1996-12-09 0 0.340 0.340 0.345 0.330 0.345 8,476,137 2,871,319 0.3388 2.324 2.324 2.358 2.255 2.358 1,240,283 2.3151 1.49%
1996-12-06 0 0.335 0.330 0.335 0.320 0.360 17,795,706 6,015,987 0.3381 2.289 2.255 2.289 2.187 2.460 2,603,983 2.3103 -5.63%
1996-12-05 0 0.355 0.355 0.360 0.340 0.365 27,540,293 9,749,575 0.3540 2.426 2.426 2.460 2.324 2.494 4,029,875 2.4193 2.90%
1996-12-04 0 0.345 0.345 0.350 0.330 0.350 9,016,489 3,037,057 0.3368 2.358 2.358 2.392 2.255 2.392 1,319,351 2.3019 2.99%
1996-12-03 0 0.335 0.335 0.340 0.335 0.340 7,162,383 2,406,039 0.3359 2.289 2.289 2.324 2.289 2.324 1,048,046 2.2957 -1.47%
1996-12-02 0 0.340 0.340 0.345 0.335 0.345 5,550,203 1,887,109 0.3400 2.324 2.324 2.358 2.289 2.358 812,142 2.3236 1.49%
1996-11-29 0 0.335 0.335 0.345 0.335 0.345 11,918,807 4,064,358 0.3410 2.289 2.289 2.358 2.289 2.358 1,744,037 2.3304 -1.47%
1996-11-28 0 0.340 0.335 0.340 0.335 0.355 15,432,922 5,318,276 0.3446 2.324 2.289 2.324 2.289 2.426 2,258,246 2.3550 0.00%
1996-11-27 0 0.340 0.340 0.345 0.340 0.345 8,661,138 2,965,761 0.3424 2.324 2.324 2.358 2.324 2.358 1,267,354 2.3401 -1.45%
1996-11-26 0 0.345 0.345 0.350 0.345 0.360 8,975,115 3,124,512 0.3481 2.358 2.358 2.392 2.358 2.460 1,313,297 2.3791 -1.43%
1996-11-25 0 0.350 0.345 0.350 0.345 0.360 13,637,553 4,776,265 0.3502 2.392 2.358 2.392 2.358 2.460 1,995,535 2.3935 0.00%
1996-11-22 0 0.350 0.345 0.350 0.345 0.360 12,111,480 4,254,045 0.3512 2.392 2.358 2.392 2.358 2.460 1,772,231 2.4004 -1.41%
1996-11-21 0 0.355 0.355 0.360 0.340 0.385 61,185,275 22,495,863 0.3677 2.426 2.426 2.460 2.324 2.631 8,953,027 2.5127 -2.74%
1996-11-20 0 0.365 0.365 0.370 0.360 0.375 42,972,228 15,810,470 0.3679 2.494 2.494 2.529 2.460 2.563 6,287,976 2.5144 2.82%
1996-11-19 0 0.355 0.355 0.360 0.340 0.380 67,751,843 24,695,875 0.3645 2.426 2.426 2.460 2.324 2.597 9,913,890 2.4910 4.41%
1996-11-18 0 0.340 0.340 0.345 0.335 0.355 20,413,119 7,000,562 0.3429 2.324 2.324 2.358 2.289 2.426 2,986,980 2.3437 1.49%
1996-11-15 0 0.335 0.335 0.340 0.325 0.355 48,113,659 16,434,968 0.3416 2.289 2.289 2.324 2.221 2.426 7,040,304 2.3344 -1.47%
1996-11-14 0 0.340 0.340 0.345 0.315 0.355 88,103,782 30,055,049 0.3411 2.324 2.324 2.358 2.153 2.426 12,891,918 2.3313 4.62%
1996-11-13 0 0.325 0.325 0.330 0.246 0.330 107,370,308 31,466,322 0.2931 2.221 2.221 2.255 1.681 2.255 15,711,122 2.0028 25.00%
1996-11-12 0 0.260 0.255 0.265 0.255 0.325 63,242,197 18,084,170 0.2860 1.777 1.743 1.811 1.743 2.221 9,254,010 1.9542 -17.46%
1996-11-11 0 0.315 0.315 0.320 0.305 0.345 48,914,227 15,596,675 0.3189 2.153 2.153 2.187 2.084 2.358 7,157,448 2.1791 -7.35%
1996-11-08 0 0.340 0.340 0.345 0.320 0.395 92,060,636 32,442,028 0.3524 2.324 2.324 2.358 2.187 2.699 13,470,911 2.4083 -12.82%
1996-11-07 0 0.390 0.390 0.395 0.360 0.480 133,621,669 54,255,325 0.4060 2.665 2.665 2.699 2.460 3.280 19,552,392 2.7749 -16.13%
1996-11-06 0 0.465 0.465 0.470 0.460 0.540 157,705,741 78,136,829 0.4955 3.178 3.178 3.212 3.144 3.690 23,076,530 3.3860 1.09%
1996-11-05 0 0.460 0.460 0.465 0.445 0.590 378,580,106 199,868,620 0.5279 3.144 3.144 3.178 3.041 4.032 55,396,303 3.6080 -9.80%
1996-11-04 0 0.510 0.510 0.520 0.355 0.520 265,405,022 119,003,362 0.4484 3.485 3.485 3.554 2.426 3.554 38,835,789 3.0643 41.67%
1996-11-01 0 0.360 0.360 0.365 0.360 0.375 10,542,800 3,838,127 0.3641 2.460 2.460 2.494 2.460 2.563 1,542,691 2.4879 -1.37%
1996-10-31 0 0.365 0.365 0.370 0.365 0.385 13,774,874 5,136,753 0.3729 2.494 2.494 2.529 2.494 2.631 2,015,629 2.5485 -3.95%
1996-10-30 0 0.380 0.375 0.380 0.355 0.380 16,661,120 6,097,409 0.3660 2.597 2.563 2.597 2.426 2.597 2,437,963 2.5010 5.56%
1996-10-29 0 0.360 0.360 0.365 0.355 0.370 11,335,638 4,092,431 0.3610 2.460 2.460 2.494 2.426 2.529 1,658,704 2.4672 -1.37%
1996-10-28 0 0.365 0.365 0.370 0.365 0.390 10,230,316 3,812,703 0.3727 2.494 2.494 2.529 2.494 2.665 1,496,966 2.5470 -3.95%
1996-10-25 0 0.380 0.375 0.380 0.370 0.385 18,059,914 6,806,423 0.3769 2.597 2.563 2.597 2.529 2.631 2,642,644 2.5756 2.70%
1996-10-24 0 0.370 0.370 0.375 0.345 0.380 28,609,438 10,629,036 0.3715 2.529 2.529 2.563 2.358 2.597 4,186,319 2.5390 5.71%
1996-10-23 0 0.350 0.350 0.355 0.350 0.360 8,697,053 3,064,824 0.3524 2.392 2.392 2.426 2.392 2.460 1,272,609 2.4083 -1.41%
1996-10-22 0 0.355 0.350 0.355 0.350 0.360 8,940,937 3,185,654 0.3563 2.426 2.392 2.426 2.392 2.460 1,308,296 2.4350 -1.39%
1996-10-18 0 0.360 0.360 0.365 0.355 0.370 7,494,320 2,713,138 0.3620 2.460 2.460 2.494 2.426 2.529 1,096,618 2.4741 -1.37%
1996-10-17 0 0.365 0.365 0.370 0.360 0.370 4,930,925 1,800,416 0.3651 2.494 2.494 2.529 2.460 2.529 721,525 2.4953 -1.35%
1996-10-16 0 0.370 0.365 0.370 0.365 0.385 9,845,047 3,684,483 0.3742 2.529 2.494 2.529 2.494 2.631 1,440,591 2.5576 -2.63%
1996-10-15 0 0.380 0.375 0.380 0.370 0.385 15,211,322 5,756,309 0.3784 2.597 2.563 2.597 2.529 2.631 2,225,820 2.5862 1.33%
1996-10-14 0 0.375 0.370 0.375 0.355 0.375 15,495,548 5,655,390 0.3650 2.563 2.529 2.563 2.426 2.563 2,267,409 2.4942 2.74%
1996-10-11 0 0.365 0.365 0.375 0.365 0.380 13,558,312 5,032,294 0.3712 2.494 2.494 2.563 2.494 2.597 1,983,940 2.5365 -1.35%
1996-10-10 0 0.370 0.370 0.375 0.370 0.395 13,336,205 5,128,013 0.3845 2.529 2.529 2.563 2.529 2.699 1,951,440 2.6278 -6.33%
1996-10-09 0 0.395 0.390 0.395 0.385 0.400 17,368,228 6,807,831 0.3920 2.699 2.665 2.699 2.631 2.734 2,541,432 2.6787 0.00%
1996-10-08 0 0.395 0.395 0.400 0.390 0.415 44,104,581 17,879,510 0.4054 2.699 2.699 2.734 2.665 2.836 6,453,669 2.7704 -1.25%
1996-10-07 0 0.400 0.400 0.405 0.390 0.415 74,229,093 29,916,646 0.4030 2.734 2.734 2.768 2.665 2.836 10,861,684 2.7543 3.90%
1996-10-04 0 0.385 0.380 0.385 0.380 0.415 122,628,532 49,213,755 0.4013 2.631 2.597 2.631 2.597 2.836 17,943,804 2.7427 -1.28%
1996-10-03 0 0.390 0.385 0.390 0.360 0.395 98,421,597 37,210,470 0.3781 2.665 2.631 2.665 2.460 2.699 14,401,688 2.5838 6.85%
1996-10-02 0 0.365 0.360 0.370 0.340 0.365 12,422,981 4,387,028 0.3531 2.494 2.460 2.529 2.324 2.494 1,817,811 2.4134 7.35%
1996-10-01 0 0.340 0.340 0.345 0.335 0.345 3,708,439 1,258,396 0.3393 2.324 2.324 2.358 2.289 2.358 542,643 2.3190 0.00%
1996-09-30 0 0.340 0.340 0.345 0.340 0.350 3,571,614 1,229,617 0.3443 2.324 2.324 2.358 2.324 2.392 522,622 2.3528 -1.45%
1996-09-27 0 0.345 0.345 0.350 0.340 0.355 2,523,082 874,300 0.3465 2.358 2.358 2.392 2.324 2.426 369,194 2.3681 0.00%
1996-09-26 0 0.345 0.345 0.350 0.345 0.365 7,787,934 2,753,946 0.3536 2.358 2.358 2.392 2.358 2.494 1,139,581 2.4166 0.00%
1996-09-25 0 0.345 0.340 0.345 0.340 0.350 4,515,729 1,544,102 0.3419 2.358 2.324 2.358 2.324 2.392 660,771 2.3368 2.99%
1996-09-24 0 0.335 0.335 0.345 0.335 0.350 4,949,144 1,684,299 0.3403 2.289 2.289 2.358 2.289 2.392 724,191 2.3258 -2.90%
1996-09-23 0 0.345 0.345 0.350 0.340 0.350 3,427,904 1,192,966 0.3480 2.358 2.358 2.392 2.324 2.392 501,593 2.3784 0.00%
1996-09-20 0 0.345 0.345 0.350 0.340 0.355 4,620,488 1,603,738 0.3471 2.358 2.358 2.392 2.324 2.426 676,100 2.3720 -2.82%
1996-09-19 0 0.355 0.355 0.360 0.350 0.360 8,319,825 2,964,647 0.3563 2.426 2.426 2.460 2.392 2.460 1,217,411 2.4352 -2.74%
1996-09-18 0 0.365 0.360 0.365 0.345 0.380 17,047,365 6,166,930 0.3618 2.494 2.460 2.494 2.358 2.597 2,494,481 2.4722 -2.67%
1996-09-17 0 0.375 0.375 0.380 0.360 0.380 15,699,100 5,847,805 0.3725 2.563 2.563 2.597 2.460 2.597 2,297,194 2.5456 0.00%
1996-09-16 0 0.375 0.375 0.380 0.375 0.380 19,542,778 7,355,676 0.3764 2.563 2.563 2.597 2.563 2.597 2,859,626 2.5723 2.74%
1996-09-13 0 0.365 0.365 0.370 0.355 0.380 41,097,765 15,202,963 0.3699 2.494 2.494 2.529 2.426 2.597 6,013,692 2.5281 4.29%
1996-09-12 0 0.350 0.340 0.350 0.325 0.350 3,316,285 1,108,112 0.3341 2.392 2.324 2.392 2.221 2.392 485,260 2.2835 6.06%
1996-09-11 0 0.330 0.330 0.335 0.330 0.335 1,489,844 492,507 0.3306 2.255 2.255 2.289 2.255 2.289 218,004 2.2592 -1.49%
1996-09-10 0 0.335 0.330 0.335 0.330 0.345 2,985,515 1,004,827 0.3366 2.289 2.255 2.289 2.255 2.358 436,860 2.3001 1.52%
1996-09-09 0 0.330 0.330 0.335 0.325 0.335 847,470 280,755 0.3313 2.255 2.255 2.289 2.221 2.289 124,007 2.2640 0.00%
1996-09-06 0 0.330 0.325 0.330 0.320 0.330 1,722,862 556,930 0.3233 2.255 2.221 2.255 2.187 2.255 252,100 2.2092 1.54%
1996-09-05 0 0.325 0.325 0.330 0.320 0.330 1,801,128 585,534 0.3251 2.221 2.221 2.255 2.187 2.255 263,553 2.2217 0.00%
1996-09-04 0 0.325 0.325 0.330 0.325 0.330 4,441,160 1,447,916 0.3260 2.221 2.221 2.255 2.221 2.255 649,859 2.2280 1.56%
1996-09-03 0 0.320 0.320 0.325 0.320 0.335 5,232,037 1,729,261 0.3305 2.187 2.187 2.221 2.187 2.289 765,586 2.2587 -4.48%
1996-09-02 0 0.335 0.335 0.340 0.335 0.340 2,610,453 878,317 0.3365 2.289 2.289 2.324 2.289 2.324 381,978 2.2994 0.00%
1996-08-30 0 0.335 0.335 0.340 0.335 0.345 5,721,769 1,946,589 0.3402 2.289 2.289 2.324 2.289 2.358 837,246 2.3250 -2.90%
1996-08-29 0 0.345 0.340 0.345 0.335 0.350 13,536,841 4,639,901 0.3428 2.358 2.324 2.358 2.289 2.392 1,980,799 2.3424 2.99%
1996-08-28 0 0.335 0.335 0.340 0.335 0.340 4,600,286 1,549,077 0.3367 2.289 2.289 2.324 2.289 2.324 673,144 2.3013 0.00%
1996-08-27 0 0.335 0.330 0.335 0.330 0.345 5,683,184 1,904,040 0.3350 2.289 2.255 2.289 2.255 2.358 831,600 2.2896 0.00%
1996-08-23 0 0.335 0.335 0.340 0.335 0.340 10,698,336 3,586,801 0.3353 2.289 2.289 2.324 2.289 2.324 1,565,450 2.2912 -1.47%
1996-08-22 0 0.340 0.335 0.340 0.340 0.345 21,196,791 7,243,347 0.3417 2.324 2.289 2.324 2.324 2.358 3,101,652 2.3353 0.00%
1996-08-21 0 0.340 0.340 0.345 0.330 0.355 26,169,135 9,021,972 0.3448 2.324 2.324 2.358 2.255 2.426 3,829,238 2.3561 3.03%
1996-08-20 0 0.330 0.330 0.340 0.325 0.340 4,556,244 1,517,345 0.3330 2.255 2.255 2.324 2.221 2.324 666,699 2.2759 -4.35%
1996-08-19 0 0.345 0.345 0.350 0.345 0.360 8,370,209 2,953,328 0.3528 2.358 2.358 2.392 2.358 2.460 1,224,783 2.4113 -2.31%
1996-08-16 0 0.460 0.455 0.460 0.455 0.460 18,046,137 8,297,848 0.4598 2.414 2.387 2.414 2.387 2.414 3,439,421 2.4126 0.00%
1996-08-15 0 0.460 0.455 0.460 0.455 0.465 5,710,924 2,628,494 0.4603 2.414 2.387 2.414 2.387 2.440 1,088,448 2.4149 -1.08%
1996-08-14 0 0.465 0.460 0.465 0.460 0.465 3,819,788 1,765,297 0.4621 2.440 2.414 2.440 2.414 2.440 728,015 2.4248 0.00%
1996-08-13 0 0.465 0.460 0.470 0.460 0.475 9,184,578 4,289,901 0.4671 2.440 2.414 2.466 2.414 2.492 1,750,493 2.4507 0.00%
1996-08-12 0 0.465 0.465 0.470 0.460 0.480 8,572,113 3,963,016 0.4623 2.440 2.440 2.466 2.414 2.518 1,633,763 2.4257 1.09%
1996-08-09 0 0.460 0.460 0.465 0.455 0.465 4,557,624 2,095,265 0.4597 2.414 2.414 2.440 2.387 2.440 868,640 2.4121 0.00%
1996-08-08 0 0.460 0.460 0.465 0.455 0.465 5,658,899 2,602,019 0.4598 2.414 2.414 2.440 2.387 2.440 1,078,532 2.4126 1.10%
1996-08-07 0 0.455 0.455 0.460 0.450 0.470 9,794,028 4,468,472 0.4562 2.387 2.387 2.414 2.361 2.466 1,866,648 2.3938 0.00%
1996-08-06 0 0.455 0.455 0.460 0.455 0.470 14,723,727 6,773,868 0.4601 2.387 2.387 2.414 2.387 2.466 2,806,202 2.4139 -3.19%
1996-08-05 0 0.470 0.465 0.470 0.465 0.475 8,142,840 3,819,157 0.4690 2.466 2.440 2.466 2.440 2.492 1,551,947 2.4609 -1.05%
1996-08-02 0 0.475 0.470 0.475 0.470 0.485 10,574,229 5,036,178 0.4763 2.492 2.466 2.492 2.466 2.545 2,015,347 2.4989 -1.04%
1996-08-01 0 0.480 0.475 0.480 0.475 0.485 16,190,000 7,765,740 0.4797 2.518 2.492 2.518 2.492 2.545 3,085,659 2.5167 2.13%
1996-07-31 0 0.470 0.465 0.475 0.470 0.475 6,836,000 3,228,630 0.4723 2.466 2.440 2.492 2.466 2.492 1,302,876 2.4781 0.00%
1996-07-30 0 0.470 0.470 0.475 0.470 0.480 5,866,000 2,777,120 0.4734 2.466 2.466 2.492 2.466 2.518 1,118,004 2.4840 -1.05%
1996-07-29 0 0.475 0.475 0.480 0.475 0.495 18,064,000 8,719,630 0.4827 2.492 2.492 2.518 2.492 2.597 3,442,826 2.5327 0.00%
1996-07-26 0 0.475 0.470 0.480 0.475 0.480 5,302,000 2,519,350 0.4752 2.492 2.466 2.518 2.492 2.518 1,010,511 2.4931 0.00%
1996-07-25 0 0.475 0.475 0.480 0.475 0.485 7,710,000 3,705,850 0.4807 2.492 2.492 2.518 2.492 2.545 1,469,452 2.5219 0.00%
1996-07-24 0 0.475 0.475 0.480 0.475 0.485 9,330,000 4,487,250 0.4809 2.492 2.492 2.518 2.492 2.545 1,778,209 2.5235 0.00%
1996-07-23 0 0.475 0.470 0.475 0.470 0.475 3,268,000 1,550,870 0.4746 2.492 2.466 2.492 2.466 2.492 622,850 2.4900 1.06%
1996-07-22 0 0.470 0.470 0.475 0.470 0.485 13,562,000 6,434,050 0.4744 2.466 2.466 2.492 2.466 2.545 2,584,788 2.4892 0.00%
1996-07-19 0 0.470 0.470 0.475 0.470 0.475 3,952,000 1,871,700 0.4736 2.466 2.466 2.492 2.466 2.492 753,213 2.4850 0.00%
1996-07-18 0 0.470 0.470 0.475 0.470 0.475 3,160,000 1,497,050 0.4738 2.466 2.466 2.492 2.466 2.492 602,266 2.4857 -1.05%
1996-07-17 0 0.475 0.470 0.475 0.470 0.485 5,626,000 2,686,350 0.4775 2.492 2.466 2.492 2.466 2.545 1,072,262 2.5053 -1.04%
1996-07-16 0 0.480 0.475 0.480 0.475 0.480 6,698,000 3,197,190 0.4773 2.518 2.492 2.518 2.492 2.518 1,276,575 2.5045 -1.03%
1996-07-15 0 0.485 0.480 0.485 0.475 0.500 11,850,000 5,779,750 0.4877 2.545 2.518 2.545 2.492 2.623 2,258,497 2.5591 2.11%
1996-07-12 0 0.475 0.475 0.480 0.475 0.480 8,182,000 3,911,810 0.4781 2.492 2.492 2.518 2.492 2.518 1,559,411 2.5085 -1.04%
1996-07-11 0 0.480 0.475 0.485 0.480 0.485 8,940,000 4,315,600 0.4827 2.518 2.492 2.545 2.518 2.545 1,703,879 2.5328 -1.03%
1996-07-10 0 0.485 0.480 0.485 0.480 0.490 5,346,000 2,592,140 0.4849 2.545 2.518 2.545 2.518 2.571 1,018,897 2.5441 0.00%
1996-07-09 0 0.485 0.480 0.485 0.475 0.485 5,165,500 2,480,325 0.4802 2.545 2.518 2.545 2.492 2.545 984,495 2.5194 2.11%
1996-07-08 0 0.475 0.475 0.480 0.475 0.485 5,326,000 2,557,040 0.4801 2.492 2.492 2.518 2.492 2.545 1,015,085 2.5190 -4.04%
1996-07-05 0 0.495 0.490 0.495 0.490 0.495 7,082,000 3,503,990 0.4948 2.597 2.571 2.597 2.571 2.597 1,349,762 2.5960 0.00%
1996-07-04 0 0.495 0.490 0.495 0.495 0.500 16,816,000 8,350,810 0.4966 2.597 2.571 2.597 2.597 2.623 3,204,969 2.6056 -1.00%
1996-07-03 0 0.500 0.495 0.500 0.495 0.510 19,140,000 9,579,480 0.5005 2.623 2.597 2.623 2.597 2.676 3,647,901 2.6260 -1.96%
1996-07-02 0 0.510 0.500 0.510 0.495 0.520 37,334,028 18,786,833 0.5032 2.676 2.623 2.676 2.597 2.728 7,115,509 2.6403 4.08%
1996-07-01 0 0.490 0.485 0.490 0.480 0.490 18,800,000 9,113,000 0.4847 2.571 2.545 2.571 2.518 2.571 3,583,100 2.5433 2.08%
1996-06-28 0 0.480 0.475 0.480 0.475 0.490 20,588,000 9,985,100 0.4850 2.518 2.492 2.518 2.492 2.571 3,923,876 2.5447 -1.03%
1996-06-27 0 0.485 0.480 0.490 0.475 0.485 19,852,000 9,561,820 0.4817 2.545 2.518 2.571 2.492 2.545 3,783,601 2.5272 1.04%
1996-06-26 0 0.480 0.475 0.480 0.475 0.485 8,594,000 4,116,370 0.4790 2.518 2.492 2.518 2.492 2.545 1,637,934 2.5131 -1.03%
1996-06-25 0 0.485 0.480 0.485 0.475 0.485 18,228,000 8,742,160 0.4796 2.545 2.518 2.545 2.492 2.545 3,474,083 2.5164 0.00%
1996-06-24 0 0.485 0.480 0.485 0.480 0.485 9,462,000 4,569,230 0.4829 2.545 2.518 2.545 2.518 2.545 1,803,367 2.5337 0.00%
1996-06-21 0 0.485 0.480 0.485 0.480 0.490 29,482,000 14,260,530 0.4837 2.545 2.518 2.545 2.518 2.571 5,618,987 2.5379 3.19%
1996-06-19 0 0.470 0.470 0.475 0.465 0.475 9,780,000 4,602,370 0.4706 2.466 2.466 2.492 2.440 2.492 1,863,975 2.4691 -1.05%
1996-06-18 0 0.475 0.470 0.475 0.470 0.485 7,498,000 3,577,220 0.4771 2.492 2.466 2.492 2.466 2.545 1,429,047 2.5032 -2.06%
1996-06-14 0 0.485 0.480 0.490 0.480 0.490 17,692,000 8,579,420 0.4849 2.545 2.518 2.571 2.518 2.571 3,371,926 2.5444 -1.02%
1996-06-13 0 0.490 0.480 0.490 0.475 0.495 14,998,000 7,314,820 0.4877 2.571 2.518 2.571 2.492 2.597 2,858,475 2.5590 3.16%
1996-06-12 0 0.475 0.475 0.480 0.470 0.480 7,590,000 3,601,350 0.4745 2.492 2.492 2.518 2.466 2.518 1,446,581 2.4896 -1.04%
1996-06-11 0 0.480 0.480 0.485 0.480 0.495 12,090,000 5,863,700 0.4850 2.518 2.518 2.545 2.518 2.597 2,304,238 2.5447 -4.00%
1996-06-10 0 0.500 0.495 0.500 0.490 0.510 15,964,000 7,956,560 0.4984 2.623 2.597 2.623 2.571 2.676 3,042,586 2.6151 1.01%
1996-06-07 0 0.495 0.495 0.500 0.495 0.500 18,676,000 9,281,420 0.4970 2.597 2.597 2.623 2.597 2.623 3,559,467 2.6075 1.02%
1996-06-06 0 0.490 0.490 0.495 0.475 0.500 48,360,000 23,863,220 0.4934 2.571 2.571 2.597 2.492 2.623 9,216,954 2.5891 4.26%
1996-06-05 0 0.470 0.470 0.475 0.465 0.470 8,580,000 4,002,350 0.4665 2.466 2.466 2.492 2.440 2.466 1,635,266 2.4475 1.08%
1996-06-04 0 0.465 0.465 0.470 0.465 0.475 4,638,000 2,179,810 0.4700 2.440 2.440 2.466 2.440 2.492 883,958 2.4660 -1.06%
1996-06-03 0 0.470 0.470 0.475 0.465 0.485 10,816,000 5,129,450 0.4742 2.466 2.466 2.492 2.440 2.545 2,061,426 2.4883 0.00%
1996-05-31 0 0.470 0.465 0.470 0.470 0.475 11,840,000 5,589,880 0.4721 2.466 2.440 2.466 2.466 2.492 2,256,591 2.4771 -1.05%
1996-05-30 0 0.475 0.470 0.475 0.470 0.485 11,530,000 5,511,800 0.4780 2.492 2.466 2.492 2.466 2.545 2,197,508 2.5082 0.00%
1996-05-29 0 0.475 0.475 0.480 0.460 0.485 17,374,000 8,272,960 0.4762 2.492 2.492 2.518 2.414 2.545 3,311,318 2.4984 3.26%
1996-05-28 0 0.460 0.455 0.460 0.455 0.465 21,578,000 9,876,340 0.4577 2.414 2.387 2.414 2.387 2.440 4,112,561 2.4015 -1.08%
1996-05-27 0 0.465 0.465 0.470 0.465 0.485 15,766,000 7,491,590 0.4752 2.440 2.440 2.466 2.440 2.545 3,004,849 2.4932 -1.06%
1996-05-24 0 0.470 0.470 0.475 0.465 0.500 41,990,000 20,041,310 0.4773 2.466 2.466 2.492 2.440 2.623 8,002,893 2.5043 -6.00%
1996-05-23 0 0.500 0.500 0.510 0.495 0.520 26,750,000 13,489,290 0.5043 2.623 2.623 2.676 2.597 2.728 5,098,294 2.6458 -5.66%
1996-05-22 0 0.530 0.520 0.530 0.520 0.550 50,156,000 26,708,260 0.5325 2.781 2.728 2.781 2.728 2.886 9,559,254 2.7940 1.92%
1996-05-21 0 0.520 0.520 0.530 0.510 0.530 20,264,000 10,345,160 0.5105 2.728 2.728 2.781 2.676 2.781 3,862,125 2.6786 4.00%
1996-05-20 0 0.500 0.500 0.510 0.500 0.530 13,122,000 6,704,200 0.5109 2.623 2.623 2.676 2.623 2.781 2,500,928 2.6807 -3.85%
1996-05-17 0 0.520 0.510 0.520 0.500 0.520 14,896,000 7,579,800 0.5088 2.728 2.676 2.728 2.623 2.728 2,839,035 2.6699 0.00%
1996-05-16 0 0.520 0.510 0.520 0.500 0.530 16,748,000 8,589,880 0.5129 2.728 2.676 2.728 2.623 2.781 3,192,009 2.6911 1.96%
1996-05-15 0 0.510 0.510 0.520 0.510 0.540 25,334,000 13,341,020 0.5266 2.676 2.676 2.728 2.676 2.833 4,828,418 2.7630 -3.77%
1996-05-14 0 0.530 0.520 0.530 0.520 0.550 27,260,000 14,585,100 0.5350 2.781 2.728 2.781 2.728 2.886 5,195,496 2.8073 -1.85%
1996-05-13 0 0.540 0.530 0.540 0.530 0.560 78,644,000 42,880,820 0.5453 2.833 2.781 2.833 2.781 2.938 14,988,795 2.8609 3.85%
1996-05-10 0 0.520 0.520 0.530 0.490 0.530 79,680,000 40,685,610 0.5106 2.728 2.728 2.781 2.571 2.781 15,186,247 2.6791 6.12%
1996-05-09 0 0.490 0.485 0.490 0.485 0.490 31,706,000 15,423,610 0.4865 2.571 2.545 2.571 2.545 2.571 6,042,861 2.5524 2.08%
1996-05-08 0 0.480 0.480 0.485 0.470 0.500 30,954,000 15,090,740 0.4875 2.518 2.518 2.545 2.466 2.623 5,899,537 2.5580 -3.03%
1996-05-07 0 0.495 0.490 0.495 0.485 0.495 16,060,000 7,877,150 0.4905 2.597 2.571 2.597 2.545 2.597 3,060,883 2.5735 2.06%
1996-05-06 0 0.485 0.480 0.490 0.480 0.485 6,600,000 3,192,100 0.4837 2.545 2.518 2.571 2.518 2.545 1,257,897 2.5376 0.00%
1996-05-03 0 0.485 0.480 0.485 0.480 0.485 14,880,000 7,200,300 0.4839 2.545 2.518 2.545 2.518 2.545 2,835,986 2.5389 -2.02%
1996-05-02 0 0.495 0.495 0.500 0.490 0.500 42,800,000 21,188,330 0.4951 2.597 2.597 2.623 2.571 2.623 8,157,271 2.5975 1.02%
1996-05-01 0 0.490 0.485 0.490 0.480 0.490 19,392,000 9,421,830 0.4859 2.571 2.545 2.571 2.518 2.571 3,695,930 2.5492 3.16%
1996-04-30 0 0.475 0.475 0.480 0.470 0.480 7,816,000 3,739,530 0.4784 2.492 2.492 2.518 2.466 2.518 1,489,655 2.5103 -1.04%
1996-04-29 0 0.480 0.475 0.485 0.480 0.490 12,434,040 5,987,438 0.4815 2.518 2.492 2.545 2.518 2.571 2,369,809 2.5265 -1.03%
1996-04-26 0 0.485 0.480 0.485 0.480 0.500 44,104,008 21,715,308 0.4924 2.545 2.518 2.545 2.518 2.623 8,405,802 2.5834 1.04%
1996-04-25 0 0.480 0.475 0.480 0.455 0.480 26,880,200 12,604,596 0.4689 2.518 2.492 2.518 2.387 2.518 5,123,109 2.4603 5.49%
1996-04-24 0 0.455 0.450 0.455 0.435 0.475 61,920,000 28,220,350 0.4558 2.387 2.361 2.387 2.282 2.492 11,801,360 2.3913 -2.15%
1996-04-23 0 0.465 0.465 0.470 0.460 0.510 77,436,000 37,812,580 0.4883 2.440 2.440 2.466 2.414 2.676 14,758,562 2.5621 -6.06%
1996-04-22 0 0.495 0.490 0.495 0.480 0.495 44,256,000 21,624,250 0.4886 2.597 2.571 2.597 2.518 2.597 8,434,771 2.5637 5.32%
1996-04-19 0 0.470 0.465 0.470 0.445 0.475 39,823,000 18,384,430 0.4617 2.466 2.440 2.466 2.335 2.492 7,589,883 2.4222 4.44%
1996-04-18 0 0.450 0.445 0.450 0.435 0.450 18,542,000 8,199,370 0.4422 2.361 2.335 2.361 2.282 2.361 3,533,928 2.3202 0.00%
1996-04-17 0 0.450 0.450 0.455 0.445 0.455 28,230,000 12,646,040 0.4480 2.361 2.361 2.387 2.335 2.387 5,380,368 2.3504 2.27%
1996-04-16 0 0.440 0.435 0.440 0.425 0.445 44,184,000 19,267,440 0.4361 2.309 2.282 2.309 2.230 2.335 8,421,048 2.2880 4.76%
1996-04-15 0 0.420 0.415 0.420 0.415 0.425 26,030,500 10,917,175 0.4194 2.204 2.177 2.204 2.177 2.230 4,961,165 2.2005 2.44%
1996-04-12 0 0.410 0.405 0.410 0.405 0.425 47,332,000 19,677,600 0.4157 2.151 2.125 2.151 2.125 2.230 9,021,027 2.1813 1.23%
1996-04-11 0 0.405 0.405 0.410 0.370 0.410 34,994,000 13,818,680 0.3949 2.125 2.125 2.151 1.941 2.151 6,669,522 2.0719 8.00%
1996-04-10 0 0.375 0.375 0.380 0.370 0.380 10,728,000 4,024,010 0.3751 1.968 1.968 1.994 1.941 1.994 2,044,654 1.9681 0.00%
1996-04-09 0 0.375 0.370 0.375 0.355 0.375 9,400,000 3,473,900 0.3696 1.968 1.941 1.968 1.863 1.968 1,791,550 1.9390 1.35%
1996-04-03 0 0.370 0.370 0.375 0.370 0.380 20,040,000 7,490,130 0.3738 1.941 1.941 1.968 1.941 1.994 3,819,433 1.9611 1.37%
1996-04-02 0 0.365 0.365 0.370 0.355 0.365 17,466,000 6,327,840 0.3623 1.915 1.915 1.941 1.863 1.915 3,328,853 1.9009 4.29%
1996-04-01 0 0.350 0.345 0.355 0.350 0.350 3,006,000 1,052,100 0.3500 1.836 1.810 1.863 1.836 1.836 572,915 1.8364 0.00%
1996-03-29 0 0.350 0.345 0.355 0.350 0.350 4,220,000 1,477,000 0.3500 1.836 1.810 1.863 1.836 1.836 804,292 1.8364 0.00%
1996-03-28 0 0.350 0.345 0.350 0.345 0.350 6,550,000 2,271,050 0.3467 1.836 1.810 1.836 1.810 1.836 1,248,367 1.8192 1.45%
1996-03-27 0 0.345 0.345 0.350 0.340 0.355 11,360,000 3,961,750 0.3487 1.810 1.810 1.836 1.784 1.863 2,165,107 1.8298 0.00%
1996-03-26 0 0.345 0.345 0.350 0.340 0.365 22,670,000 8,022,370 0.3539 1.810 1.810 1.836 1.784 1.915 4,320,685 1.8567 -5.48%
1996-03-25 0 0.365 0.360 0.365 0.350 0.365 22,914,000 8,269,560 0.3609 1.915 1.889 1.915 1.836 1.915 4,367,189 1.8936 2.82%
1996-03-22 0 0.355 0.355 0.360 0.350 0.360 20,432,000 7,266,990 0.3557 1.863 1.863 1.889 1.836 1.889 3,894,144 1.8661 1.43%
1996-03-21 0 0.350 0.345 0.355 0.335 0.350 29,866,000 10,278,690 0.3442 1.836 1.810 1.863 1.758 1.836 5,692,174 1.8058 4.48%
1996-03-20 0 0.335 0.335 0.340 0.330 0.340 16,898,000 5,674,680 0.3358 1.758 1.758 1.784 1.731 1.784 3,220,597 1.7620 3.08%
1996-03-19 0 0.325 0.320 0.325 0.315 0.335 14,812,000 4,782,650 0.3229 1.705 1.679 1.705 1.653 1.758 2,823,026 1.6942 6.56%
1996-03-18 0 0.305 0.305 0.310 0.305 0.310 3,942,000 1,213,120 0.3077 1.600 1.600 1.627 1.600 1.627 751,308 1.6147 1.67%
1996-03-15 0 0.300 0.300 0.305 0.290 0.305 5,886,000 1,786,790 0.3036 1.574 1.574 1.600 1.522 1.600 1,121,815 1.5928 3.45%
1996-03-14 0 0.290 0.285 0.290 0.270 0.290 5,612,000 1,583,370 0.2821 1.522 1.495 1.522 1.417 1.522 1,069,594 1.4803 5.45%
1996-03-13 0 0.275 0.270 0.275 0.270 0.280 6,010,000 1,654,090 0.2752 1.443 1.417 1.443 1.417 1.469 1,145,449 1.4441 -5.17%
1996-03-12 0 0.290 0.290 0.295 0.290 0.305 8,610,000 2,544,700 0.2956 1.522 1.522 1.548 1.522 1.600 1,640,984 1.5507 3.57%
1996-03-11 0 0.280 0.275 0.280 0.260 0.300 15,260,000 4,273,450 0.2800 1.469 1.443 1.469 1.364 1.574 2,908,410 1.4693 -15.15%
1996-03-08 0 0.330 0.330 0.335 0.330 0.340 3,964,000 1,312,910 0.3312 1.731 1.731 1.758 1.731 1.784 755,501 1.7378 -1.49%
1996-03-07 0 0.335 0.330 0.335 0.330 0.350 12,008,000 4,066,740 0.3387 1.758 1.731 1.758 1.731 1.836 2,288,610 1.7769 -2.90%
1996-03-06 0 0.345 0.340 0.345 0.335 0.355 14,962,000 5,200,200 0.3476 1.810 1.784 1.810 1.758 1.863 2,851,614 1.8236 1.47%
1996-03-05 0 0.340 0.340 0.345 0.340 0.360 20,470,000 7,143,920 0.3490 1.784 1.784 1.810 1.784 1.889 3,901,386 1.8311 -5.56%
1996-03-04 0 0.360 0.360 0.365 0.360 0.390 29,810,000 11,014,800 0.3695 1.889 1.889 1.915 1.889 2.046 5,681,501 1.9387 -2.70%
1996-03-01 0 0.370 0.365 0.375 0.350 0.395 111,138,802 41,926,503 0.3772 1.941 1.915 1.968 1.836 2.073 21,181,994 1.9793 7.25%
1996-02-29 0 0.345 0.345 0.350 0.335 0.345 19,376,802 6,620,195 0.3417 1.810 1.810 1.836 1.758 1.810 3,693,033 1.7926 1.47%
1996-02-28 0 0.340 0.340 0.345 0.335 0.345 21,546,000 7,276,490 0.3377 1.784 1.784 1.810 1.758 1.810 4,106,462 1.7720 0.00%
1996-02-27 0 0.340 0.340 0.345 0.335 0.355 13,806,000 4,750,670 0.3441 1.784 1.784 1.810 1.758 1.863 2,631,292 1.8055 0.00%
1996-02-26 0 0.340 0.335 0.340 0.335 0.355 12,968,200 4,494,210 0.3466 1.784 1.758 1.784 1.758 1.863 2,471,615 1.8183 1.49%
1996-02-23 0 0.335 0.330 0.335 0.335 0.335 430,000 144,050 0.3350 1.758 1.731 1.758 1.758 1.758 81,954 1.7577 0.00%
1996-02-22 0 0.335 0.330 0.335 0.335 0.340 10,080,000 3,408,850 0.3382 1.758 1.731 1.758 1.758 1.784 1,921,152 1.7744 0.00%
1996-02-16 0 0.335 0.330 0.340 0.330 0.335 3,150,000 1,052,000 0.3340 1.758 1.731 1.784 1.731 1.758 600,360 1.7523 1.52%
1996-02-15 0 0.330 0.325 0.335 0.325 0.335 10,420,000 3,427,550 0.3289 1.731 1.705 1.758 1.705 1.758 1,985,952 1.7259 1.54%
1996-02-14 0 0.325 0.320 0.325 0.310 0.340 9,560,000 3,050,740 0.3191 1.705 1.679 1.705 1.627 1.784 1,822,045 1.6743 4.84%
1996-02-13 0 0.310 0.310 0.315 0.305 0.315 3,962,000 1,234,980 0.3117 1.627 1.627 1.653 1.600 1.653 755,119 1.6355 0.00%
1996-02-12 0 0.310 0.305 0.310 0.305 0.320 6,030,000 1,879,000 0.3116 1.627 1.600 1.627 1.600 1.679 1,149,260 1.6350 -3.12%
1996-02-09 0 0.320 0.315 0.320 0.315 0.320 2,840,000 902,850 0.3179 1.679 1.653 1.679 1.653 1.679 541,277 1.6680 1.59%
1996-02-08 0 0.315 0.310 0.320 0.310 0.340 9,920,000 3,227,750 0.3254 1.653 1.627 1.679 1.627 1.784 1,890,657 1.7072 -4.55%
1996-02-07 0 0.330 0.330 0.335 0.330 0.345 2,822,000 938,060 0.3324 1.731 1.731 1.758 1.731 1.810 537,846 1.7441 -2.94%
1996-02-06 0 0.340 0.335 0.340 0.330 0.340 9,566,000 3,213,160 0.3359 1.784 1.758 1.784 1.731 1.784 1,823,188 1.7624 1.49%
1996-02-05 0 0.335 0.335 0.340 0.335 0.350 9,502,300 3,298,770 0.3472 1.758 1.758 1.784 1.758 1.836 1,811,048 1.8215 0.00%
1996-02-02 0 0.335 0.335 0.340 0.335 0.355 10,500,000 3,602,890 0.3431 1.758 1.758 1.784 1.758 1.863 2,001,200 1.8004 -4.29%
1996-02-01 0 0.350 0.350 0.355 0.350 0.360 3,198,000 1,134,050 0.3546 1.836 1.836 1.863 1.836 1.889 609,508 1.8606 -1.41%
1996-01-31 0 0.355 0.350 0.355 0.350 0.370 6,430,000 2,299,650 0.3576 1.863 1.836 1.863 1.836 1.941 1,225,497 1.8765 -4.05%
1996-01-30 0 0.370 0.370 0.375 0.345 0.375 23,738,000 8,700,950 0.3665 1.941 1.941 1.968 1.810 1.968 4,524,236 1.9232 7.25%
1996-01-29 0 0.345 0.340 0.345 0.335 0.345 16,412,628 5,596,138 0.3410 1.810 1.784 1.810 1.758 1.810 3,128,090 1.7890 0.00%
1996-01-26 0 0.345 0.335 0.350 0.335 0.350 5,985,000 2,048,640 0.3423 1.810 1.758 1.836 1.758 1.836 1,140,684 1.7960 0.00%
1996-01-25 0 0.345 0.340 0.345 0.330 0.350 9,588,000 3,256,060 0.3396 1.810 1.784 1.810 1.731 1.836 1,827,381 1.7818 2.99%
1996-01-24 0 0.335 0.335 0.345 0.335 0.355 11,463,000 3,902,580 0.3405 1.758 1.758 1.810 1.758 1.863 2,184,738 1.7863 0.00%
1996-01-23 0 0.335 0.330 0.335 0.300 0.350 15,910,000 5,082,320 0.3194 1.758 1.731 1.758 1.574 1.836 3,032,294 1.6761 11.67%
1996-01-22 0 0.300 0.300 0.305 0.290 0.300 5,890,000 1,736,300 0.2948 1.574 1.574 1.600 1.522 1.574 1,122,578 1.5467 3.45%
1996-01-19 0 0.290 0.290 0.295 0.290 0.300 2,920,000 859,400 0.2943 1.522 1.522 1.548 1.522 1.574 556,524 1.5442 -1.69%
1996-01-18 0 0.295 0.290 0.295 0.295 0.305 4,132,236 1,241,121 0.3004 1.548 1.522 1.548 1.548 1.600 787,565 1.5759 -1.67%
1996-01-17 0 0.300 0.295 0.300 0.295 0.320 10,900,000 3,327,780 0.3053 1.574 1.548 1.574 1.548 1.679 2,077,436 1.6019 -1.64%
1996-01-16 0 0.305 0.300 0.305 0.295 0.310 7,374,000 2,239,340 0.3037 1.600 1.574 1.600 1.548 1.627 1,405,414 1.5934 -1.61%
1996-01-15 0 0.310 0.300 0.310 0.280 0.335 19,262,412 6,013,437 0.3122 1.627 1.574 1.627 1.469 1.758 3,671,232 1.6380 8.77%
1996-01-12 0 0.285 0.285 0.295 0.235 0.295 20,679,804 5,729,395 0.2771 1.495 1.495 1.548 1.233 1.548 3,941,373 1.4537 23.38%
1996-01-11 0 0.231 0.231 0.232 0.195 0.240 11,825,804 2,578,201 0.2180 1.212 1.212 1.217 1.023 1.259 2,253,885 1.1439 17.26%
1996-01-10 0 0.197 0.194 0.198 0.190 0.198 5,326,000 1,035,114 0.1944 1.034 1.018 1.039 0.997 1.039 1,015,085 1.0197 4.79%
1996-01-09 0 0.188 0.188 0.189 0.174 0.188 6,990,000 1,258,730 0.1801 0.986 0.986 0.992 0.913 0.986 1,332,227 0.9448 9.30%
1996-01-08 0 0.172 0.171 0.175 0.170 0.177 9,270,000 1,609,040 0.1736 0.902 0.897 0.918 0.892 0.929 1,766,773 0.9107 2.99%
1996-01-05 0 0.167 0.166 0.171 0.162 0.168 3,160,000 519,270 0.1643 0.876 0.871 0.897 0.850 0.881 602,266 0.8622 1.83%
1996-01-04 0 0.164 0.164 0.165 0.162 0.163 8,664,000 1,406,918 0.1624 0.860 0.860 0.866 0.850 0.855 1,651,276 0.8520 1.86%
1996-01-03 0 0.161 0.161 0.163 0.160 0.161 2,400,000 385,600 0.1607 0.845 0.845 0.855 0.839 0.845 457,417 0.8430 1.26%
1996-01-02 0 0.159 0.159 0.161 0.158 0.161 7,627,608 1,224,111 0.1605 0.834 0.834 0.845 0.829 0.845 1,453,749 0.8420 0.00%
1995-12-29 0 0.159 0.159 0.161 0.157 0.160 10,194,000 1,625,298 0.1594 0.834 0.834 0.845 0.824 0.839 1,942,879 0.8365 -1.24%
1995-12-28 0 0.161 - 0.161 0.160 0.162 10,834,000 1,743,674 0.1609 0.845 - 0.845 0.839 0.850 2,064,857 0.8445 -1.23%
1995-12-27 0 0.163 0.163 0.164 0.163 0.164 8,406,000 1,372,894 0.1633 0.855 0.855 0.860 0.855 0.860 1,602,103 0.8569 0.00%
1995-12-22 0 0.163 0.162 0.163 0.162 0.164 14,762,000 2,406,088 0.1630 0.855 0.850 0.855 0.850 0.860 2,813,496 0.8552 0.62%
1995-12-21 0 0.162 0.162 0.164 0.160 0.167 17,650,000 2,905,010 0.1646 0.850 0.850 0.860 0.839 0.876 3,363,921 0.8636 -2.41%
1995-12-20 0 0.166 0.165 0.167 0.164 0.166 10,670,000 1,762,130 0.1651 0.871 0.866 0.876 0.860 0.871 2,033,600 0.8665 1.22%
1995-12-19 0 0.164 0.163 0.164 0.162 0.164 18,952,000 3,097,216 0.1634 0.860 0.855 0.860 0.850 0.860 3,612,070 0.8575 1.23%
1995-12-18 0 0.162 0.162 0.164 0.161 0.168 18,434,000 3,013,062 0.1635 0.850 0.850 0.860 0.845 0.881 3,513,344 0.8576 1.89%
1995-12-15 0 0.159 0.158 0.159 0.155 0.160 14,132,000 2,225,164 0.1575 0.834 0.829 0.834 0.813 0.839 2,693,424 0.8261 0.63%
1995-12-14 0 0.158 0.157 0.158 0.157 0.158 11,058,000 1,743,884 0.1577 0.829 0.824 0.829 0.824 0.829 2,107,549 0.8274 0.64%
1995-12-13 0 0.157 0.157 0.158 0.149 0.158 34,422,108 5,285,467 0.1535 0.824 0.824 0.829 0.782 0.829 6,560,525 0.8056 4.67%
1995-12-12 0 0.150 0.149 0.151 0.142 0.153 20,450,000 3,064,170 0.1498 0.787 0.782 0.792 0.745 0.803 3,897,575 0.7862 1.35%
1995-12-11 0 0.148 0.146 0.149 0.145 0.150 28,380,000 4,172,712 0.1470 0.777 0.766 0.782 0.761 0.787 5,408,957 0.7714 -1.99%
1995-12-08 0 0.151 0.151 0.152 0.150 0.155 40,882,000 6,210,338 0.1519 0.792 0.792 0.798 0.787 0.813 7,791,719 0.7970 1.34%
1995-12-07 0 0.149 0.149 0.150 0.139 0.149 39,162,000 5,644,726 0.1441 0.782 0.782 0.787 0.729 0.782 7,463,903 0.7563 7.97%
1995-12-06 0 0.138 0.137 0.139 0.130 0.138 53,408,000 7,202,068 0.1348 0.724 0.719 0.729 0.682 0.724 10,179,054 0.7075 5.34%
1995-12-05 0 0.131 0.130 0.131 0.127 0.132 25,136,000 3,266,418 0.1299 0.687 0.682 0.687 0.666 0.693 4,790,681 0.6818 1.55%
1995-12-04 0 0.129 0.128 0.129 0.123 0.130 22,304,000 2,792,356 0.1252 0.677 0.672 0.677 0.645 0.682 4,250,929 0.6569 4.88%
1995-12-01 0 0.123 0.122 0.124 0.120 0.125 22,588,000 2,769,146 0.1226 0.645 0.640 0.651 0.630 0.656 4,305,057 0.6432 0.00%
1995-11-30 0 0.123 0.123 0.124 0.119 0.126 45,208,000 5,590,662 0.1237 0.645 0.645 0.651 0.624 0.661 8,616,213 0.6489 4.24%
1995-11-29 0 0.118 0.118 0.120 0.109 0.121 36,792,000 4,298,390 0.1168 0.619 0.619 0.630 0.572 0.635 7,012,204 0.6130 9.26%
1995-11-28 0 0.108 0.107 0.109 0.101 0.109 14,102,000 1,496,178 0.1061 0.567 0.561 0.572 0.530 0.572 2,687,706 0.5567 8.00%
1995-11-27 0 0.100 0.100 0.102 0.100 0.105 1,960,000 200,640 0.1024 0.525 0.525 0.535 0.525 0.551 373,557 0.5371 -3.85%
1995-11-24 0 0.104 0.103 0.105 0.094 0.108 5,680,000 583,404 0.1027 0.546 0.540 0.551 0.493 0.567 1,082,554 0.5389 11.83%
1995-11-23 0 0.093 0.093 0.096 0.088 0.093 820,000 74,850 0.0913 0.488 0.488 0.504 0.462 0.488 156,284 0.4789 3.33%
1995-11-22 0 0.090 0.089 0.092 0.085 0.091 2,334,000 207,804 0.0890 0.472 0.467 0.483 0.446 0.477 444,838 0.4671 2.27%
1995-11-21 0 0.088 0.088 0.090 0.088 0.088 480,000 42,240 0.0880 0.462 0.462 0.472 0.462 0.462 91,483 0.4617 0.00%
1995-11-20 0 0.088 0.088 0.090 0.088 0.089 300,000 26,500 0.0883 0.462 0.462 0.472 0.462 0.467 57,177 0.4635 -2.22%
1995-11-17 0 0.090 0.089 0.090 0.088 0.091 1,850,000 166,296 0.0899 0.472 0.467 0.472 0.462 0.477 352,592 0.4716 0.00%
1995-11-16 0 0.090 0.090 0.092 0.088 0.090 2,260,000 202,600 0.0896 0.472 0.472 0.483 0.462 0.472 430,734 0.4704 -1.10%
1995-11-15 0 0.091 0.091 0.092 0.091 0.091 3,240,000 294,840 0.0910 0.477 0.477 0.483 0.477 0.477 617,513 0.4775 0.00%
1995-11-14 0 0.091 - 0.092 0.088 0.092 3,368,000 305,856 0.0908 0.477 - 0.483 0.462 0.483 641,909 0.4765 0.00%
1995-11-13 0 0.091 0.090 0.093 0.090 0.093 5,332,000 486,080 0.0912 0.477 0.472 0.488 0.472 0.488 1,016,228 0.4783 -3.19%
1995-11-10 0 0.094 0.091 0.094 0.089 0.094 2,930,000 271,720 0.0927 0.493 0.477 0.493 0.467 0.493 558,430 0.4866 4.44%
1995-11-09 0 0.090 0.088 0.092 0.088 0.095 6,064,000 548,540 0.0905 0.472 0.462 0.483 0.462 0.498 1,155,740 0.4746 -4.26%
1995-11-08 0 0.094 0.094 0.096 0.094 0.095 2,450,000 230,950 0.0943 0.493 0.493 0.504 0.493 0.498 466,947 0.4946 -1.05%
1995-11-07 0 0.095 0.093 0.101 0.095 0.100 5,958,000 575,088 0.0965 0.498 0.488 0.530 0.498 0.525 1,135,538 0.5064 -3.06%
1995-11-06 0 0.098 - 0.098 0.098 0.099 1,160,000 113,712 0.0980 0.514 - 0.514 0.514 0.519 221,085 0.5143 -2.97%
1995-11-03 0 0.101 0.101 0.103 0.097 0.101 1,204,000 121,334 0.1008 0.530 0.530 0.540 0.509 0.530 229,471 0.5288 0.00%
1995-11-02 0 0.101 0.101 0.103 0.101 0.102 2,400,000 243,100 0.1013 0.530 0.530 0.540 0.530 0.535 457,417 0.5315 0.00%
1995-10-31 0 0.101 0.100 0.101 0.101 0.104 2,104,000 212,816 0.1011 0.530 0.525 0.530 0.530 0.546 401,002 0.5307 1.00%
1995-10-30 0 0.100 0.100 0.105 0.100 0.106 3,050,000 312,000 0.1023 0.525 0.525 0.551 0.525 0.556 581,301 0.5367 -4.76%
1995-10-27 0 0.105 0.104 0.105 0.104 0.106 1,100,000 115,720 0.1052 0.551 0.546 0.551 0.546 0.556 209,649 0.5520 -0.94%
1995-10-26 0 0.106 0.106 0.107 0.100 0.108 8,502,000 884,464 0.1040 0.556 0.556 0.561 0.525 0.567 1,620,400 0.5458 2.91%
1995-10-25 0 0.103 0.101 0.104 0.099 0.109 7,066,000 725,118 0.1026 0.540 0.530 0.546 0.519 0.572 1,346,712 0.5384 -2.83%
1995-10-24 0 0.106 0.105 0.108 0.100 0.113 8,288,000 892,492 0.1077 0.556 0.551 0.567 0.525 0.593 1,579,614 0.5650 -9.40%
1995-10-23 0 0.117 0.114 0.117 0.113 0.120 5,358,000 630,800 0.1177 0.614 0.598 0.614 0.593 0.630 1,021,184 0.6177 -2.50%
1995-10-20 0 0.120 0.120 0.122 0.120 0.123 11,074,000 1,348,852 0.1218 0.630 0.630 0.640 0.630 0.645 2,110,599 0.6391 -1.64%
1995-10-19 0 0.122 0.122 0.123 0.122 0.126 15,430,000 1,912,690 0.1240 0.640 0.640 0.645 0.640 0.661 2,940,811 0.6504 0.00%
1995-10-18 0 0.122 0.121 0.122 0.121 0.124 11,696,000 1,425,606 0.1219 0.640 0.635 0.640 0.635 0.651 2,229,146 0.6395 -0.81%
1995-10-17 0 0.123 0.122 0.124 0.121 0.124 5,830,000 712,820 0.1223 0.645 0.640 0.651 0.635 0.651 1,111,142 0.6415 0.00%
1995-10-16 0 0.123 0.122 0.123 0.122 0.126 9,910,000 1,226,880 0.1238 0.645 0.640 0.645 0.640 0.661 1,888,751 0.6496 0.00%
1995-10-13 0 0.123 0.122 0.123 0.122 0.127 10,050,000 1,242,220 0.1236 0.645 0.640 0.645 0.640 0.666 1,915,434 0.6485 -0.81%
1995-10-12 0 0.124 0.123 0.124 0.123 0.125 5,610,000 697,240 0.1243 0.651 0.645 0.651 0.645 0.656 1,069,212 0.6521 0.81%
1995-10-11 0 0.123 0.122 0.123 0.123 0.125 3,360,000 416,410 0.1239 0.645 0.640 0.645 0.645 0.656 640,384 0.6503 0.82%
1995-10-10 0 0.122 0.122 0.125 0.121 0.127 4,310,000 530,880 0.1232 0.640 0.640 0.656 0.635 0.666 821,445 0.6463 -4.69%
1995-10-09 0 0.128 0.127 0.128 0.122 0.129 6,660,000 841,840 0.1264 0.672 0.666 0.672 0.640 0.677 1,269,332 0.6632 4.92%
1995-10-06 0 0.122 0.122 0.123 0.120 0.123 6,140,000 745,930 0.1215 0.640 0.640 0.645 0.630 0.645 1,170,225 0.6374 1.67%
1995-10-05 0 0.120 0.120 0.121 0.120 0.122 3,100,000 373,500 0.1205 0.630 0.630 0.635 0.630 0.640 590,830 0.6322 -1.64%
1995-10-04 0 0.122 0.120 0.124 0.119 0.122 6,240,000 753,220 0.1207 0.640 0.630 0.651 0.624 0.640 1,189,284 0.6333 0.83%
1995-10-03 0 0.121 0.121 0.123 0.121 0.122 1,536,000 186,156 0.1212 0.635 0.635 0.645 0.635 0.640 292,747 0.6359 0.00%
1995-10-02 0 0.121 0.121 0.122 0.120 0.126 9,200,000 1,130,850 0.1229 0.635 0.635 0.640 0.630 0.661 1,753,432 0.6449 -4.72%
1995-09-29 0 0.127 0.127 0.128 0.126 0.128 4,432,000 556,472 0.1256 0.666 0.666 0.672 0.661 0.672 844,697 0.6588 0.00%
1995-09-28 0 0.127 0.126 0.128 0.127 0.130 5,630,000 722,210 0.1283 0.666 0.661 0.672 0.666 0.682 1,073,024 0.6731 1.60%
1995-09-27 0 0.125 0.125 0.127 0.124 0.135 9,930,000 1,265,500 0.1274 0.656 0.656 0.666 0.651 0.708 1,892,563 0.6687 -7.41%
1995-09-26 0 0.135 0.133 0.136 0.133 0.139 12,364,000 1,676,012 0.1356 0.708 0.698 0.714 0.698 0.729 2,356,460 0.7112 0.00%
1995-09-25 0 0.135 0.134 0.135 0.130 0.139 15,702,000 2,120,162 0.1350 0.708 0.703 0.708 0.682 0.729 2,992,651 0.7085 5.47%
1995-09-22 0 0.128 0.127 0.128 0.127 0.132 7,660,000 985,650 0.1287 0.672 0.666 0.672 0.666 0.693 1,459,923 0.6751 0.79%
1995-09-21 0 0.127 0.126 0.127 0.126 0.128 5,560,000 708,840 0.1275 0.666 0.661 0.666 0.661 0.672 1,059,683 0.6689 1.60%
1995-09-20 0 0.125 0.124 0.127 0.125 0.130 6,411,412 813,967 0.1270 0.656 0.651 0.666 0.656 0.682 1,221,954 0.6661 0.00%
1995-09-19 0 0.125 0.123 0.125 0.123 0.127 3,042,000 380,102 0.1250 0.656 0.645 0.656 0.645 0.666 579,776 0.6556 2.46%
1995-09-18 0 0.122 0.121 0.123 0.120 0.126 4,044,000 495,496 0.1225 0.640 0.635 0.645 0.630 0.661 770,748 0.6429 -6.15%
1995-09-15 0 0.130 0.129 0.130 0.125 0.130 5,538,000 706,250 0.1275 0.682 0.677 0.682 0.656 0.682 1,055,490 0.6691 2.36%
1995-09-14 0 0.127 0.124 0.125 0.125 0.134 6,452,000 830,424 0.1287 0.666 0.651 0.656 0.656 0.703 1,229,690 0.6753 -4.51%
1995-09-13 0 0.133 0.132 0.135 0.133 0.135 5,300,000 713,020 0.1345 0.698 0.693 0.708 0.698 0.708 1,010,129 0.7059 -2.21%
1995-09-12 0 0.136 0.133 0.137 0.134 0.141 3,370,000 457,644 0.1358 0.714 0.698 0.719 0.703 0.740 642,290 0.7125 -3.55%
1995-09-11 0 0.141 0.140 0.141 0.135 0.141 6,316,000 872,246 0.1381 0.740 0.735 0.740 0.708 0.740 1,203,769 0.7246 2.92%
1995-09-08 0 0.137 0.136 0.138 0.135 0.139 4,076,000 557,510 0.1368 0.719 0.714 0.724 0.708 0.729 776,847 0.7177 1.48%
1995-09-07 0 0.135 0.134 0.137 0.130 0.148 14,650,000 2,048,332 0.1398 0.708 0.703 0.719 0.682 0.777 2,792,150 0.7336 -6.90%
1995-09-06 0 0.145 0.143 0.145 0.134 0.145 14,738,000 2,049,580 0.1391 0.761 0.750 0.761 0.703 0.761 2,808,922 0.7297 9.85%
1995-09-05 0 0.132 0.132 0.134 0.131 0.131 250,000 32,750 0.1310 0.693 0.693 0.703 0.687 0.687 47,648 0.6873 -3.65%
1995-09-04 0 0.137 0.135 0.137 0.132 0.138 1,930,000 258,800 0.1341 0.719 0.708 0.719 0.693 0.724 367,840 0.7036 2.24%
1995-09-01 0 0.134 0.128 0.134 0.128 0.137 2,444,000 320,036 0.1309 0.703 0.672 0.703 0.672 0.719 465,803 0.6871 0.75%
1995-08-31 0 0.133 0.128 0.133 0.128 0.134 2,120,000 277,886 0.1311 0.698 0.672 0.698 0.672 0.703 404,052 0.6877 6.40%
1995-08-30 0 0.125 0.120 0.126 0.120 0.128 3,440,000 429,110 0.1247 0.656 0.630 0.661 0.630 0.672 655,631 0.6545 1.63%
1995-08-29 0 0.123 0.122 0.129 0.121 0.130 1,640,000 203,480 0.1241 0.645 0.640 0.677 0.635 0.682 312,568 0.6510 -9.56%
1995-08-25 0 0.136 0.136 0.137 0.133 0.138 3,094,000 417,378 0.1349 0.714 0.714 0.719 0.698 0.724 589,687 0.7078 -2.16%
1995-08-24 0 0.139 0.138 0.140 0.136 0.145 5,508,000 770,610 0.1399 0.729 0.724 0.735 0.714 0.761 1,049,772 0.7341 0.72%
1995-08-23 0 0.138 0.138 0.140 0.127 0.139 10,606,000 1,410,484 0.1330 0.724 0.724 0.735 0.666 0.729 2,021,402 0.6978 8.66%
1995-08-22 0 0.127 0.126 0.127 0.124 0.127 720,000 90,230 0.1253 0.666 0.661 0.666 0.651 0.666 137,225 0.6575 -1.55%
1995-08-21 0 0.129 0.121 0.129 0.115 0.130 932,000 115,642 0.1241 0.677 0.635 0.677 0.603 0.682 177,630 0.6510 12.17%
1995-08-18 0 0.115 0.115 0.120 0.115 0.118 850,000 98,050 0.1154 0.603 0.603 0.630 0.603 0.619 162,002 0.6052 -5.74%
1995-08-17 0 0.122 0.122 0.124 0.119 0.128 2,898,000 358,196 0.1236 0.640 0.640 0.651 0.624 0.672 552,331 0.6485 2.52%
1995-08-16 0 0.119 0.119 0.120 0.114 0.129 4,980,000 595,370 0.1196 0.624 0.624 0.630 0.598 0.677 949,140 0.6273 -9.16%
1995-08-15 0 0.131 0.123 0.133 0.123 0.131 1,300,000 164,380 0.1264 0.687 0.645 0.698 0.645 0.687 247,768 0.6634 0.00%
1995-08-14 0 0.131 0.120 0.134 - - 0 0 - 0.687 0.630 0.703 - - 0 - 0.00%
1995-08-11 0 0.131 - 0.135 0.131 0.131 50,000 6,550 0.1310 0.687 - 0.708 0.687 0.687 9,530 0.6873 -2.96%
1995-08-10 0 0.135 0.124 0.135 0.130 0.135 750,000 98,400 0.1312 0.708 0.651 0.708 0.682 0.708 142,943 0.6884 2.27%
1995-08-09 0 0.132 0.129 0.134 0.130 0.134 1,210,000 159,580 0.1319 0.693 0.677 0.703 0.682 0.703 230,614 0.6920 -7.04%
1995-08-08 0 0.142 0.142 0.144 0.142 0.146 840,000 121,780 0.1450 0.745 0.745 0.756 0.745 0.766 160,096 0.7607 -1.39%
1995-08-07 0 0.144 0.143 0.145 0.142 0.153 3,660,000 538,540 0.1471 0.756 0.750 0.761 0.745 0.803 697,561 0.7720 -6.49%
1995-08-04 0 0.154 0.153 0.156 0.153 0.156 3,920,000 605,060 0.1544 0.808 0.803 0.819 0.803 0.819 747,115 0.8099 -1.91%
1995-08-03 0 0.157 0.155 0.158 0.155 0.161 3,370,000 531,290 0.1577 0.824 0.813 0.829 0.813 0.845 642,290 0.8272 -2.48%
1995-08-02 0 0.161 0.156 0.161 0.154 0.163 952,000 150,688 0.1583 0.845 0.819 0.845 0.808 0.855 181,442 0.8305 1.26%
1995-08-01 0 0.159 0.158 0.162 0.154 0.160 1,300,000 204,700 0.1575 0.834 0.829 0.850 0.808 0.839 247,768 0.8262 -0.63%
1995-07-31 0 0.160 0.159 0.160 0.160 0.162 2,750,000 443,556 0.1613 0.839 0.834 0.839 0.839 0.850 524,124 0.8463 0.00%
1995-07-28 0 0.160 0.157 0.160 0.156 0.161 1,950,000 310,850 0.1594 0.839 0.824 0.839 0.819 0.845 371,651 0.8364 1.91%
1995-07-27 0 0.157 0.156 0.157 0.154 0.158 2,134,000 333,866 0.1565 0.824 0.819 0.824 0.808 0.829 406,720 0.8209 -0.63%
1995-07-26 0 0.158 0.155 0.158 0.155 0.163 3,780,000 594,910 0.1574 0.829 0.813 0.829 0.813 0.855 720,432 0.8258 -1.25%
1995-07-25 0 0.160 0.159 0.161 0.160 0.164 8,926,000 1,437,668 0.1611 0.839 0.834 0.845 0.839 0.860 1,701,210 0.8451 0.63%
1995-07-24 0 0.159 0.159 0.162 0.159 0.169 6,755,000 1,102,736 0.1632 0.834 0.834 0.850 0.834 0.887 1,287,438 0.8565 0.63%
1995-07-21 0 0.158 0.158 0.159 0.152 0.165 22,186,000 3,594,694 0.1620 0.829 0.829 0.834 0.798 0.866 4,228,440 0.8501 6.04%
1995-07-20 0 0.149 0.148 0.150 0.148 0.153 2,476,000 370,654 0.1497 0.782 0.777 0.787 0.777 0.803 471,902 0.7854 -3.25%
1995-07-19 0 0.154 0.151 0.154 0.150 0.168 8,424,000 1,310,626 0.1556 0.808 0.792 0.808 0.787 0.881 1,605,534 0.8163 -1.28%
1995-07-18 0 0.156 0.156 0.160 0.148 0.171 48,030,000 7,820,366 0.1628 0.819 0.819 0.839 0.777 0.897 9,154,059 0.8543 5.41%
1995-07-17 0 0.148 0.148 - 0.148 0.149 650,000 96,400 0.1483 0.777 0.777 - 0.777 0.782 123,884 0.7781 -0.67%
1995-07-14 0 0.149 0.150 0.154 0.148 0.150 854,000 126,900 0.1486 0.782 0.787 0.808 0.777 0.787 162,764 0.7797 0.68%
1995-07-13 0 0.148 0.148 0.150 0.148 0.148 350,000 51,800 0.1480 0.777 0.777 0.787 0.777 0.777 66,707 0.7765 0.00%
1995-07-12 0 0.148 0.148 0.151 0.142 0.148 1,056,000 154,646 0.1464 0.777 0.777 0.792 0.745 0.777 201,264 0.7684 0.00%
1995-07-11 0 0.148 0.146 0.150 0.145 0.148 750,000 110,100 0.1468 0.777 0.766 0.787 0.761 0.777 142,943 0.7702 -1.33%
1995-07-10 0 0.150 0.145 0.150 0.148 0.150 250,000 37,300 0.1492 0.787 0.761 0.787 0.777 0.787 47,648 0.7828 -3.85%
1995-07-07 0 0.156 0.151 0.156 0.150 0.156 220,000 33,910 0.1541 0.819 0.792 0.819 0.787 0.819 41,930 0.8087 1.30%
1995-07-06 0 0.154 0.154 0.155 0.150 0.168 9,696,000 1,579,036 0.1629 0.808 0.808 0.813 0.787 0.881 1,847,965 0.8545 -3.75%
1995-07-05 0 0.160 0.160 0.161 0.142 0.161 12,092,000 1,905,540 0.1576 0.839 0.839 0.845 0.745 0.845 2,304,620 0.8268 9.59%
1995-07-04 0 0.146 0.144 0.149 0.146 0.146 450,000 65,700 0.1460 0.766 0.756 0.782 0.766 0.766 85,766 0.7660 0.00%
1995-07-03 0 0.146 0.145 0.149 0.146 0.151 2,974,000 439,708 0.1479 0.766 0.761 0.782 0.766 0.792 566,816 0.7758 0.69%
1995-06-30 0 0.145 0.143 0.146 0.145 0.146 1,720,000 250,050 0.1454 0.761 0.750 0.766 0.761 0.766 327,816 0.7628 0.69%
1995-06-29 0 0.144 0.144 0.145 0.140 0.145 1,648,000 234,832 0.1425 0.756 0.756 0.761 0.735 0.761 314,093 0.7477 3.60%
1995-06-28 0 0.139 0.139 0.143 0.135 0.139 922,000 126,418 0.1371 0.729 0.729 0.750 0.708 0.729 175,724 0.7194 2.96%
1995-06-27 0 0.135 0.130 0.138 0.130 0.135 250,000 33,500 0.1340 0.708 0.682 0.724 0.682 0.708 47,648 0.7031 0.00%
1995-06-26 0 0.135 0.129 0.137 - - 0 0 - 0.708 0.677 0.719 - - 0 - 0.00%
1995-06-23 0 0.135 0.131 0.135 - - 0 0 - 0.708 0.687 0.708 - - 0 - 0.00%
1995-06-22 0 0.135 0.130 0.135 0.130 0.135 990,000 130,130 0.1314 0.708 0.682 0.708 0.682 0.708 188,685 0.6897 -1.46%
1995-06-21 0 0.137 0.134 0.137 0.133 0.137 590,000 79,328 0.1345 0.719 0.703 0.719 0.698 0.719 112,448 0.7055 0.74%
1995-06-20 0 0.136 0.136 0.140 0.134 0.144 1,134,000 158,498 0.1398 0.714 0.714 0.735 0.703 0.756 216,130 0.7333 -2.86%
1995-06-16 0 0.140 0.135 0.140 0.134 0.150 6,604,040 952,371 0.1442 0.735 0.708 0.735 0.703 0.787 1,258,667 0.7567 6.06%
1995-06-15 0 0.132 0.125 0.134 0.117 0.132 2,000,000 251,400 0.1257 0.693 0.656 0.703 0.614 0.693 381,181 0.6595 12.82%
1995-06-14 0 0.117 0.117 - - - 0 0 - 0.614 0.614 - - - 0 - 3.54%
1995-06-13 0 0.113 0.108 - - - 0 0 - 0.593 0.567 - - - 0 - 0.00%
1995-06-12 0 0.113 0.112 - - - 0 0 - 0.593 0.588 - - - 0 - 0.00%
1995-06-09 0 0.113 0.110 - 0.113 0.114 300,000 34,000 0.1133 0.593 0.577 - 0.593 0.598 57,177 0.5946 0.00%
1995-06-08 0 0.113 0.112 - 0.113 0.113 50,000 5,650 0.1130 0.593 0.588 - 0.593 0.593 9,530 0.5929 -1.74%
1995-06-07 0 0.115 0.112 0.117 0.115 0.115 200,000 23,000 0.1150 0.603 0.588 0.614 0.603 0.603 38,118 0.6034 -2.54%
1995-06-06 0 0.118 - 0.118 0.115 0.118 350,000 40,300 0.1151 0.619 - 0.619 0.603 0.619 66,707 0.6041 -0.84%
1995-06-05 0 0.119 0.117 0.119 0.114 0.119 250,000 29,500 0.1180 0.624 0.614 0.624 0.598 0.624 47,648 0.6191 1.71%
1995-06-01 0 0.117 0.117 0.118 0.111 0.115 1,130,000 127,390 0.1127 0.614 0.614 0.619 0.582 0.603 215,367 0.5915 1.74%
1995-05-31 0 0.115 - 0.120 0.115 0.116 100,000 11,550 0.1155 0.603 - 0.630 0.603 0.609 19,059 0.6060 -8.00%
1995-05-30 0 0.125 0.118 0.125 - - 0 0 - 0.656 0.619 0.656 - - 0 - 0.00%
1995-05-29 0 0.125 0.118 0.125 0.117 0.125 336,000 39,800 0.1185 0.656 0.619 0.656 0.614 0.656 64,038 0.6215 -2.34%
1995-05-26 0 0.128 - 0.129 0.128 0.128 40,000 5,120 0.1280 0.672 - 0.677 0.672 0.672 7,624 0.6716 0.00%
1995-05-25 0 0.128 0.119 - 0.120 0.128 240,000 29,120 0.1213 0.672 0.624 - 0.630 0.672 45,742 0.6366 2.40%
1995-05-24 0 0.125 0.111 - - - 0 0 - 0.656 0.582 - - - 0 - 0.00%
1995-05-23 0 0.125 0.125 - 0.116 0.120 645,000 75,220 0.1166 0.656 0.656 - 0.609 0.630 122,931 0.6119 0.00%
1995-05-22 0 0.125 - - - - 0 0 - 0.656 - - - - 0 - 0.00%
1995-05-19 0 0.125 - - 0.125 0.125 66,000 8,250 0.1250 0.656 - - 0.656 0.656 12,579 0.6559 0.00%
1995-05-18 0 0.125 0.125 - - - 0 0 - 0.656 0.656 - - - 0 - 1.63%
1995-05-17 0 0.123 0.120 0.123 0.115 0.123 40,000 4,680 0.1170 0.645 0.630 0.645 0.603 0.645 7,624 0.6139 5.13%
1995-05-16 0 0.117 0.117 0.120 0.117 0.120 310,000 36,930 0.1191 0.614 0.614 0.630 0.614 0.630 59,083 0.6251 -4.88%
1995-05-15 0 0.123 - 0.123 - - 0 0 - 0.645 - 0.645 - - 0 - 0.00%
1995-05-12 0 0.123 - 0.123 - - 0 0 - 0.645 - 0.645 - - 0 - 0.00%
1995-05-11 0 0.123 - 0.123 - - 0 0 - 0.645 - 0.645 - - 0 - 0.00%
1995-05-10 0 0.123 - 0.123 0.125 0.126 70,000 8,780 0.1254 0.645 - 0.645 0.656 0.661 13,341 0.6581 0.00%
1995-05-09 0 0.123 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1995-05-08 0 0.123 - 0.127 - - 0 0 - 0.645 - 0.666 - - 0 - 0.00%
1995-05-05 0 0.123 - 0.123 - - 0 0 - 0.645 - 0.645 - - 0 - 0.00%
1995-05-04 0 0.123 - 0.123 0.120 0.123 450,000 55,230 0.1227 0.645 - 0.645 0.630 0.645 85,766 0.6440 1.65%
1995-05-03 0 0.121 - 0.124 0.121 0.121 100,000 12,100 0.1210 0.635 - 0.651 0.635 0.635 19,059 0.6349 0.83%
1995-05-02 0 0.120 0.120 - - - 0 0 - 0.630 0.630 - - - 0 - 0.00%
1995-05-01 0 0.120 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
1995-04-28 0 0.120 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
1995-04-27 0 0.120 - 0.124 - - 0 0 - 0.630 - 0.651 - - 0 - 0.00%
1995-04-26 0 0.120 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
1995-04-25 0 0.120 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
1995-04-24 0 0.120 0.111 0.124 - - 0 0 - 0.630 0.582 0.651 - - 0 - 0.00%
1995-04-21 0 0.120 0.120 - 0.114 0.114 50,000 5,700 0.1140 0.630 0.630 - 0.598 0.598 9,530 0.5981 1.69%
1995-04-20 0 0.118 0.117 - 0.118 0.118 350,000 41,300 0.1180 0.619 0.614 - 0.619 0.619 66,707 0.6191 0.00%
1995-04-19 0 0.118 0.125 - 0.111 0.123 1,151,021 137,002 0.1190 0.619 0.656 - 0.582 0.645 219,374 0.6245 -5.60%
1995-04-18 0 0.125 0.121 0.128 0.125 0.125 300,000 37,500 0.1250 0.656 0.635 0.672 0.656 0.656 57,177 0.6559 -6.02%
1995-04-13 0 0.133 - 0.136 - - 0 0 - 0.698 - 0.714 - - 0 - 0.00%
1995-04-12 0 0.133 - 0.136 - - 0 0 - 0.698 - 0.714 - - 0 - 0.00%
1995-04-11 0 0.133 - 0.133 - - 0 0 - 0.698 - 0.698 - - 0 - 0.00%
1995-04-10 0 0.133 - 0.137 - - 0 0 - 0.698 - 0.719 - - 0 - 0.00%
1995-04-07 0 0.133 0.128 0.136 0.132 0.133 400,000 53,060 0.1327 0.698 0.672 0.714 0.693 0.698 76,236 0.6960 4.72%
1995-04-06 0 0.127 0.124 0.130 - - 0 0 - 0.666 0.651 0.682 - - 0 - 0.00%
1995-04-04 0 0.127 0.127 - - - 0 0 - 0.666 0.666 - - - 0 - 2.42%
1995-04-03 0 0.124 0.124 0.132 0.124 0.125 360,000 44,840 0.1246 0.651 0.651 0.693 0.651 0.656 68,613 0.6535 -4.62%
1995-03-31 0 0.130 0.127 0.130 0.126 0.130 620,000 79,900 0.1289 0.682 0.666 0.682 0.661 0.682 118,166 0.6762 -1.52%
1995-03-30 0 0.132 0.130 0.132 0.132 0.132 40,000 5,280 0.1320 0.693 0.682 0.693 0.693 0.693 7,624 0.6926 2.33%
1995-03-29 0 0.129 0.129 0.130 0.128 0.129 340,000 43,720 0.1286 0.677 0.677 0.682 0.672 0.677 64,801 0.6747 0.00%
1995-03-28 0 0.129 0.126 0.134 0.129 0.130 200,000 25,900 0.1295 0.677 0.661 0.703 0.677 0.682 38,118 0.6795 0.00%
1995-03-27 0 0.129 0.129 0.134 0.129 0.130 150,000 19,450 0.1297 0.677 0.677 0.703 0.677 0.682 28,589 0.6803 -3.01%
1995-03-24 0 0.133 0.131 0.133 0.133 0.135 654,000 87,190 0.1333 0.698 0.687 0.698 0.698 0.708 124,646 0.6995 0.00%
1995-03-23 0 0.133 0.127 0.135 0.133 0.135 620,000 82,960 0.1338 0.698 0.666 0.708 0.698 0.708 118,166 0.7021 -1.48%
1995-03-22 0 0.135 0.133 0.135 0.130 0.137 1,451,804 193,216 0.1331 0.708 0.698 0.708 0.682 0.719 276,700 0.6983 0.00%
1995-03-21 0 0.135 0.128 0.137 0.127 0.135 1,590,000 205,440 0.1292 0.708 0.672 0.719 0.666 0.708 303,039 0.6779 -2.17%
1995-03-20 0 0.138 0.132 0.140 - - 0 0 - 0.724 0.693 0.735 - - 0 - 0.00%
1995-03-17 0 0.138 0.138 0.142 0.136 0.145 340,000 47,600 0.1400 0.724 0.724 0.745 0.714 0.761 64,801 0.7346 -2.82%
1995-03-16 0 0.142 0.142 0.145 0.138 0.140 360,000 50,100 0.1392 0.745 0.745 0.761 0.724 0.735 68,613 0.7302 1.43%
1995-03-15 0 0.140 0.140 0.148 0.140 0.140 300,000 42,000 0.1400 0.735 0.735 0.777 0.735 0.735 57,177 0.7346 -2.10%
1995-03-14 0 0.143 0.141 0.145 0.143 0.145 770,000 110,710 0.1438 0.750 0.740 0.761 0.750 0.761 146,755 0.7544 0.70%
1995-03-13 0 0.142 0.140 0.147 0.140 0.145 650,000 93,500 0.1438 0.745 0.735 0.771 0.735 0.761 123,884 0.7547 -1.39%
1995-03-10 0 0.144 0.141 0.144 0.144 0.152 1,800,000 263,180 0.1462 0.756 0.740 0.756 0.756 0.798 343,063 0.7671 -4.00%
1995-03-09 0 0.150 0.147 0.150 0.140 0.150 3,380,000 490,600 0.1451 0.787 0.771 0.787 0.735 0.787 644,196 0.7616 10.29%
1995-03-08 0 0.136 0.136 0.140 0.136 0.150 1,998,000 288,452 0.1444 0.714 0.714 0.735 0.714 0.787 380,800 0.7575 -9.33%
1995-03-07 0 0.150 0.142 - 0.126 0.150 1,452,000 196,370 0.1352 0.787 0.745 - 0.661 0.787 276,737 0.7096 15.38%
1995-03-06 0 0.130 0.123 0.132 - - 0 0 - 0.682 0.645 0.693 - - 0 - 0.00%
1995-03-03 0 0.130 0.129 0.135 - - 0 0 - 0.682 0.677 0.708 - - 0 - 0.00%
1995-03-02 0 0.130 0.128 0.135 0.130 0.135 1,078,000 141,130 0.1309 0.682 0.672 0.708 0.682 0.708 205,456 0.6869 -1.52%
1995-03-01 0 0.132 0.132 0.140 0.130 0.144 3,520,000 482,140 0.1370 0.693 0.693 0.735 0.682 0.756 670,878 0.7187 -5.71%
1995-02-28 0 0.140 0.133 0.140 0.136 0.140 300,000 41,600 0.1387 0.735 0.698 0.735 0.714 0.735 57,177 0.7276 6.06%
1995-02-27 0 0.132 0.128 0.135 0.130 0.135 1,273,020 167,154 0.1313 0.693 0.672 0.708 0.682 0.708 242,625 0.6889 1.54%
1995-02-24 0 0.130 0.129 0.133 0.128 0.130 650,000 83,800 0.1289 0.682 0.677 0.698 0.672 0.682 123,884 0.6764 4.00%
1995-02-23 0 0.125 0.125 0.129 0.125 0.130 300,000 38,300 0.1277 0.656 0.656 0.677 0.656 0.682 57,177 0.6698 -3.10%
1995-02-22 0 0.129 0.127 0.134 0.127 0.130 330,000 42,200 0.1279 0.677 0.666 0.703 0.666 0.682 62,895 0.6710 -3.01%
1995-02-21 0 0.133 0.132 0.135 0.133 0.133 100,000 13,300 0.1330 0.698 0.693 0.708 0.698 0.698 19,059 0.6978 -1.48%
1995-02-20 0 0.135 0.129 0.135 - - 0 0 - 0.708 0.677 0.708 - - 0 - -1.46%
1995-02-17 0 0.137 0.137 0.140 0.137 0.137 280,000 38,360 0.1370 0.719 0.719 0.735 0.719 0.719 53,365 0.7188 -2.84%
1995-02-16 0 0.141 0.141 0.142 0.141 0.145 250,000 35,650 0.1426 0.740 0.740 0.745 0.740 0.761 47,648 0.7482 -1.40%
1995-02-15 0 0.143 0.141 0.143 0.140 0.146 1,920,000 274,060 0.1427 0.750 0.740 0.750 0.735 0.766 365,934 0.7489 2.14%
1995-02-14 0 0.140 0.148 0.149 0.140 0.143 538,000 75,740 0.1408 0.735 0.777 0.782 0.735 0.750 102,538 0.7387 -3.45%
1995-02-13 0 0.145 0.142 0.147 0.145 0.146 146,000 21,200 0.1452 0.761 0.745 0.771 0.761 0.766 27,826 0.7619 2.84%
1995-02-10 0 0.141 0.140 - 0.137 0.141 1,330,000 184,210 0.1385 0.740 0.735 - 0.719 0.740 253,485 0.7267 4.44%
1995-02-09 0 0.135 0.135 0.140 0.133 0.137 901,804 121,616 0.1349 0.708 0.708 0.735 0.698 0.719 171,875 0.7076 2.27%
1995-02-08 0 0.132 0.128 0.133 0.130 0.132 110,000 14,360 0.1305 0.693 0.672 0.698 0.682 0.693 20,965 0.6850 1.54%
1995-02-07 0 0.130 0.125 0.131 0.130 0.135 250,000 33,000 0.1320 0.682 0.656 0.687 0.682 0.708 47,648 0.6926 0.00%
1995-02-06 0 0.130 0.126 0.134 0.120 0.130 974,000 121,310 0.1245 0.682 0.661 0.703 0.630 0.682 185,635 0.6535 12.07%
1995-02-03 0 0.116 0.113 0.120 0.116 0.116 40,000 4,640 0.1160 0.609 0.593 0.630 0.609 0.609 7,624 0.6086 0.00%
1995-01-30 0 0.116 0.116 0.120 0.112 0.112 100,000 11,200 0.1120 0.609 0.609 0.630 0.588 0.588 19,059 0.5876 0.00%
1995-01-27 0 0.116 0.112 0.120 - - 0 0 - 0.609 0.588 0.630 - - 0 - 0.00%
1995-01-26 0 0.116 0.116 0.118 0.112 0.112 220,000 24,640 0.1120 0.609 0.609 0.619 0.588 0.588 41,930 0.5876 0.87%
1995-01-25 0 0.115 0.112 0.118 0.115 0.115 600,000 68,000 0.1133 0.603 0.588 0.619 0.603 0.603 114,354 0.5946 5.50%
1995-01-24 0 0.109 0.107 - 0.109 0.109 100,000 10,900 0.1090 0.572 0.561 - 0.572 0.572 19,059 0.5719 3.81%
1995-01-23 0 0.105 0.104 - 0.102 0.105 300,000 30,900 0.1030 0.551 0.546 - 0.535 0.551 57,177 0.5404 -6.25%
1995-01-20 0 0.112 0.102 - - - 0 0 - 0.588 0.535 - - - 0 - 0.00%
1995-01-19 0 0.112 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
1995-01-18 0 0.112 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
1995-01-17 0 0.112 - 0.115 0.112 0.112 140,000 15,680 0.1120 0.588 - 0.603 0.588 0.588 26,683 0.5876 1.82%
1995-01-16 0 0.110 - 0.112 - - 0 0 - 0.577 - 0.588 - - 0 - 0.00%
1995-01-13 0 0.110 0.107 0.110 0.107 0.110 314,000 33,718 0.1074 0.577 0.561 0.577 0.561 0.577 59,845 0.5634 0.00%
1995-01-12 0 0.110 0.110 - 0.110 0.110 250,000 27,500 0.1100 0.577 0.577 - 0.577 0.577 47,648 0.5772 -3.51%
1995-01-11 0 0.114 0.114 - 0.114 0.118 310,000 35,540 0.1146 0.598 0.598 - 0.598 0.619 59,083 0.6015 0.00%
1995-01-10 0 0.114 - 0.116 0.108 0.114 220,000 24,080 0.1095 0.598 - 0.609 0.567 0.598 41,930 0.5743 0.00%
1995-01-09 0 0.114 - - - - 0 0 - 0.598 - - - - 0 - 0.00%
1995-01-06 0 0.114 0.109 0.113 0.110 0.114 728,000 81,792 0.1124 0.598 0.572 0.593 0.577 0.598 138,750 0.5895 -1.72%
1995-01-05 0 0.116 0.115 0.117 0.115 0.116 170,000 19,650 0.1156 0.609 0.603 0.614 0.603 0.609 32,400 0.6065 0.87%
1995-01-04 0 0.115 0.113 - - - 0 0 - 0.603 0.593 - - - 0 - 0.00%
1995-01-03 0 0.115 0.111 - - - 0 0 - 0.603 0.582 - - - 0 - 0.00%
1994-12-30 0 0.115 0.115 0.121 0.115 0.116 310,000 35,820 0.1155 0.603 0.603 0.635 0.603 0.609 59,083 0.6063 -0.86%
1994-12-29 0 0.116 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
1994-12-28 0 0.116 - 0.120 0.116 0.116 90,000 10,440 0.1160 0.609 - 0.630 0.609 0.609 17,153 0.6086 -3.33%
1994-12-23 0 0.120 0.116 0.120 0.120 0.124 250,000 29,880 0.1195 0.630 0.609 0.630 0.630 0.651 47,648 0.6271 -4.00%
1994-12-22 0 0.125 0.122 0.126 0.126 0.126 20,000 2,520 0.1260 0.656 0.640 0.661 0.661 0.661 3,812 0.6611 0.00%
1994-12-21 0 0.125 - 0.125 - - 0 0 - 0.656 - 0.656 - - 0 - 0.00%
1994-12-20 0 0.125 0.121 0.125 0.125 0.125 120,000 15,000 0.1250 0.656 0.635 0.656 0.656 0.656 22,871 0.6559 -1.57%
1994-12-19 0 0.127 0.121 0.127 0.121 0.127 676,000 83,590 0.1237 0.666 0.635 0.666 0.635 0.666 128,839 0.6488 0.79%
1994-12-16 0 0.126 0.124 0.126 0.124 0.126 810,000 101,560 0.1254 0.661 0.651 0.661 0.651 0.661 154,378 0.6579 -1.56%
1994-12-15 0 0.128 0.125 0.130 0.117 0.128 730,000 89,150 0.1221 0.672 0.656 0.682 0.614 0.672 139,131 0.6408 10.34%
1994-12-14 0 0.116 0.116 0.119 0.112 0.115 482,000 54,590 0.1133 0.609 0.609 0.624 0.588 0.603 91,865 0.5942 5.45%
1994-12-13 0 0.110 0.110 0.114 0.110 0.110 600,000 66,000 0.1100 0.577 0.577 0.598 0.577 0.577 114,354 0.5772 0.00%
1994-12-12 0 0.110 0.108 0.111 0.104 0.111 950,000 101,350 0.1067 0.577 0.567 0.582 0.546 0.582 181,061 0.5598 0.00%
1994-12-09 0 0.110 - 0.119 0.110 0.118 110,000 12,340 0.1122 0.577 - 0.624 0.577 0.619 20,965 0.5886 -4.35%
1994-12-08 0 0.115 0.114 0.119 0.115 0.117 600,000 69,200 0.1153 0.603 0.598 0.624 0.603 0.614 114,354 0.6051 -4.96%
1994-12-07 0 0.121 0.121 0.125 0.117 0.125 1,270,000 154,330 0.1215 0.635 0.635 0.656 0.614 0.656 242,050 0.6376 -3.20%
1994-12-06 0 0.125 0.125 0.128 0.125 0.125 700,000 87,500 0.1250 0.656 0.656 0.672 0.656 0.656 133,413 0.6559 0.00%
1994-12-05 0 0.125 0.124 0.129 0.120 0.125 3,792,000 463,308 0.1222 0.656 0.651 0.677 0.630 0.656 722,719 0.6411 0.00%
1994-12-02 0 0.125 0.124 0.126 0.125 0.128 578,000 72,684 0.1258 0.656 0.651 0.661 0.656 0.672 110,161 0.6598 -3.10%
1994-12-01 0 0.129 0.129 0.131 0.128 0.132 2,146,000 279,472 0.1302 0.677 0.677 0.687 0.672 0.693 409,007 0.6833 -1.53%
1994-11-30 0 0.131 0.136 0.140 0.131 0.132 706,000 92,996 0.1317 0.687 0.714 0.735 0.687 0.693 134,557 0.6911 -10.88%
1994-11-29 0 0.147 0.142 0.147 0.142 0.147 750,000 108,950 0.1453 0.771 0.745 0.771 0.745 0.771 142,943 0.7622 -0.68%
1994-11-28 0 0.148 0.146 0.150 0.147 0.151 262,000 39,130 0.1494 0.777 0.766 0.787 0.771 0.792 49,935 0.7836 0.68%
1994-11-25 0 0.147 0.147 0.150 0.142 0.155 3,908,433 564,310 0.1444 0.771 0.771 0.787 0.745 0.813 744,910 0.7576 -2.00%
1994-11-24 0 0.150 0.146 0.162 0.150 0.162 1,530,000 241,180 0.1576 0.787 0.766 0.850 0.787 0.850 291,603 0.8271 -7.41%
1994-11-23 0 0.162 0.158 0.166 0.162 0.162 600,000 97,200 0.1620 0.850 0.829 0.871 0.850 0.850 114,354 0.8500 -4.71%
1994-11-22 0 0.170 0.170 0.183 0.170 0.180 536,000 92,360 0.1723 0.892 0.892 0.960 0.892 0.944 102,156 0.9041 -6.08%
1994-11-21 0 0.181 0.180 0.185 0.177 0.181 2,151,804 386,727 0.1797 0.950 0.944 0.971 0.929 0.950 410,113 0.9430 1.69%
1994-11-18 0 0.178 0.177 0.182 0.178 0.187 4,120,000 746,240 0.1811 0.934 0.929 0.955 0.934 0.981 785,233 0.9503 -3.78%
1994-11-17 0 0.185 0.184 0.188 0.182 0.192 950,000 177,750 0.1871 0.971 0.965 0.986 0.955 1.007 181,061 0.9817 -4.15%
1994-11-16 0 0.193 0.192 0.193 0.191 0.200 13,850,000 2,699,260 0.1949 1.013 1.007 1.013 1.002 1.049 2,639,678 1.0226 -2.53%
1994-11-15 0 0.198 0.187 0.198 0.186 0.199 340,000 64,340 0.1892 1.039 0.981 1.039 0.976 1.044 64,801 0.9929 2.06%
1994-11-14 0 0.194 0.194 0.200 0.180 0.194 104,000 18,776 0.1805 1.018 1.018 1.049 0.944 1.018 19,821 0.9473 2.11%
1994-11-11 0 0.190 0.186 0.195 0.190 0.190 100,000 19,000 0.1900 0.997 0.976 1.023 0.997 0.997 19,059 0.9969 -4.04%
1994-11-10 0 0.198 - 0.200 - - 0 0 - 1.039 - 1.049 - - 0 - 0.00%
1994-11-09 0 0.198 0.198 0.201 0.198 0.198 296,000 58,608 0.1980 1.039 1.039 1.055 1.039 1.039 56,415 1.0389 -0.50%
1994-11-08 0 0.199 0.197 0.199 0.197 0.200 400,000 79,240 0.1981 1.044 1.034 1.044 1.034 1.049 76,236 1.0394 -1.00%
1994-11-07 0 0.201 0.197 0.201 0.197 0.201 630,000 125,540 0.1993 1.055 1.034 1.055 1.034 1.055 120,072 1.0455 0.00%
1994-11-04 0 0.201 0.200 0.201 0.199 0.202 1,400,000 280,362 0.2003 1.055 1.049 1.055 1.044 1.060 266,827 1.0507 0.50%
1994-11-03 0 0.200 0.199 0.202 0.200 0.202 4,750,000 954,250 0.2009 1.049 1.044 1.060 1.049 1.060 905,305 1.0541 -0.99%
1994-11-02 0 0.202 0.200 0.205 0.200 0.202 200,000 40,200 0.2010 1.060 1.049 1.076 1.049 1.060 38,118 1.0546 -0.49%
1994-11-01 0 0.203 0.200 0.203 0.202 0.205 300,000 61,160 0.2039 1.065 1.049 1.065 1.060 1.076 57,177 1.0697 0.50%
1994-10-31 0 0.202 0.200 0.202 0.193 0.202 592,000 116,854 0.1974 1.060 1.049 1.060 1.013 1.060 112,830 1.0357 0.50%
1994-10-28 0 0.201 0.200 0.201 0.196 0.201 900,000 177,450 0.1972 1.055 1.049 1.055 1.028 1.055 171,531 1.0345 -0.99%
1994-10-27 0 0.203 0.203 - 0.200 0.202 260,000 52,200 0.2008 1.065 1.065 - 1.049 1.060 49,554 1.0534 0.50%
1994-10-26 0 0.202 0.203 - 0.197 0.202 700,000 138,900 0.1984 1.060 1.065 - 1.034 1.060 133,413 1.0411 0.00%
1994-10-25 0 0.202 0.200 0.205 - - 0 0 - 1.060 1.049 1.076 - - 0 - 0.00%
1994-10-24 0 0.202 0.198 0.202 - - 0 0 - 1.060 1.039 1.060 - - 0 - 0.00%
1994-10-21 0 0.202 0.202 0.203 0.201 0.201 50,000 10,050 0.2010 1.060 1.060 1.065 1.055 1.055 9,530 1.0546 0.50%
1994-10-20 0 0.201 0.201 0.203 0.193 0.199 826,000 159,718 0.1934 1.055 1.055 1.065 1.013 1.044 157,428 1.0145 0.50%
1994-10-19 0 0.200 0.195 0.203 0.190 0.202 210,000 41,600 0.1981 1.049 1.023 1.065 0.997 1.060 40,024 1.0394 -1.48%
1994-10-18 0 0.203 - 0.203 - - 0 0 - 1.065 - 1.065 - - 0 - -4.25%
1994-10-17 0 0.212 0.212 - 0.203 0.204 220,000 44,680 0.2031 1.112 1.112 - 1.065 1.070 41,930 1.0656 4.95%
1994-10-14 0 0.202 0.201 0.202 0.199 0.206 982,000 199,658 0.2033 1.060 1.055 1.060 1.044 1.081 187,160 1.0668 -1.46%
1994-10-12 0 0.205 0.201 0.205 0.200 0.205 370,000 75,330 0.2036 1.076 1.055 1.076 1.049 1.076 70,518 1.0682 2.24%
1994-10-11 0 0.201 0.201 0.206 0.201 0.205 530,000 107,580 0.2030 1.052 1.052 1.078 1.052 1.073 101,265 1.0624 -0.50%
1994-10-10 0 0.202 0.200 0.206 0.202 0.202 936,000 189,072 0.2020 1.057 1.047 1.078 1.057 1.057 178,838 1.0572 0.00%
1994-10-07 0 0.202 0.201 0.205 0.202 0.202 300,000 60,600 0.2020 1.057 1.052 1.073 1.057 1.057 57,320 1.0572 -1.46%
1994-10-06 0 0.205 0.204 0.205 0.205 0.208 900,000 185,750 0.2064 1.073 1.068 1.073 1.073 1.089 171,959 1.0802 -1.44%
1994-10-05 0 0.208 0.208 0.210 0.205 0.208 560,000 115,840 0.2069 1.089 1.089 1.099 1.073 1.089 106,997 1.0826 -0.48%
1994-10-04 0 0.209 0.208 0.213 0.205 0.210 480,000 99,980 0.2083 1.094 1.089 1.115 1.073 1.099 91,712 1.0902 1.46%
1994-10-03 0 0.206 0.206 - 0.206 0.206 230,000 47,380 0.2060 1.078 1.078 - 1.078 1.078 43,945 1.0782 -0.96%
1994-09-30 0 0.208 0.206 0.208 0.208 0.210 200,000 41,700 0.2085 1.089 1.078 1.089 1.089 1.099 38,213 1.0912 0.00%
1994-09-29 0 0.208 0.208 - 0.207 0.208 200,000 41,500 0.2075 1.089 1.089 - 1.083 1.089 38,213 1.0860 0.97%
1994-09-28 0 0.206 0.206 0.213 0.206 0.213 380,000 79,680 0.2097 1.078 1.078 1.115 1.078 1.115 72,605 1.0974 -3.29%
1994-09-27 0 0.213 0.210 0.213 0.214 0.220 610,000 133,740 0.2192 1.115 1.099 1.115 1.120 1.151 116,550 1.1475 -3.18%
1994-09-26 0 0.220 0.215 - - - 0 0 - 1.151 1.125 - - - 0 - 4.76%
1994-09-23 0 0.220 0.220 0.228 0.210 0.224 1,218,000 264,750 0.2174 1.099 1.099 1.139 1.049 1.119 243,800 1.0859 0.00%
1994-09-22 0 0.220 0.213 0.225 0.204 0.220 1,784,000 376,312 0.2109 1.099 1.064 1.124 1.019 1.099 357,093 1.0538 -5.58%
1994-09-20 0 0.233 0.233 0.245 0.233 0.280 566,000 140,478 0.2482 1.164 1.164 1.224 1.164 1.399 113,293 1.2400 -24.35%
1994-09-19 1 0.308 - - - - 0 0 - 1.539 - - - - 0 - 0.00%
1994-09-16 0 0.308 0.308 0.313 0.304 0.309 716,000 220,130 0.3074 1.539 1.539 1.564 1.519 1.544 143,317 1.5360 0.00%
1994-09-15 0 0.308 0.308 - - - 0 0 - 1.539 1.539 - - - 0 - 2.67%
1994-09-14 0 0.300 - 0.304 - - 0 0 - 1.499 - 1.519 - - 0 - 0.00%
1994-09-13 0 0.300 - 0.302 0.300 0.300 50,000 15,000 0.3000 1.499 - 1.509 1.499 1.499 10,008 1.4988 0.00%
1994-09-12 0 0.300 - 0.300 - - 0 0 - 1.499 - 1.499 - - 0 - 0.00%
1994-09-09 0 0.300 0.291 - 0.300 0.300 100,000 30,000 0.3000 1.499 1.454 - 1.499 1.499 20,016 1.4988 0.00%
1994-09-08 0 0.300 0.305 - 0.300 0.300 30,000 9,000 0.3000 1.499 1.524 - 1.499 1.499 6,005 1.4988 0.00%
1994-09-07 0 0.300 0.300 0.302 0.291 0.300 250,000 73,960 0.2958 1.499 1.499 1.509 1.454 1.499 50,041 1.4780 0.33%
1994-09-06 0 0.299 0.299 0.300 0.290 0.305 316,000 92,660 0.2932 1.494 1.494 1.499 1.449 1.524 63,252 1.4649 -0.66%
1994-09-05 0 0.301 - 0.301 0.300 0.301 150,000 45,054 0.3004 1.504 - 1.504 1.499 1.504 30,025 1.5006 0.33%
1994-09-02 0 0.300 0.297 0.304 0.300 0.300 250,000 75,000 0.3000 1.499 1.484 1.519 1.499 1.499 50,041 1.4988 -3.23%
1994-09-01 0 0.310 0.306 0.314 0.308 0.312 300,000 93,160 0.3105 1.549 1.529 1.569 1.539 1.559 60,049 1.5514 -1.90%
1994-08-31 0 0.316 0.312 0.316 0.308 0.316 860,000 269,920 0.3139 1.579 1.559 1.579 1.539 1.579 172,141 1.5680 2.60%
1994-08-30 0 0.308 0.308 0.312 0.308 0.312 210,000 64,944 0.3093 1.539 1.539 1.559 1.539 1.559 42,034 1.5450 -1.28%
1994-08-26 0 0.312 - 0.312 0.312 0.312 40,000 12,480 0.3120 1.559 - 1.559 1.559 1.559 8,007 1.5587 0.00%
1994-08-25 0 0.312 - 0.314 - - 200,000 62,800 0.3140 1.559 - 1.569 - - 40,033 1.5687 0.00%
1994-08-24 0 0.312 - 0.316 - - 0 0 - 1.559 - 1.579 - - 0 - 0.00%
1994-08-23 0 0.312 - 0.314 - - 0 0 - 1.559 - 1.569 - - 0 - 0.00%
1994-08-22 0 0.312 0.304 - - - 0 0 - 1.559 1.519 - - - 0 - 0.00%
1994-08-19 0 0.312 0.312 - - - 0 0 - 1.559 1.559 - - - 0 - 0.00%
1994-08-18 0 0.312 0.308 0.315 - - 0 0 - 1.559 1.539 1.574 - - 0 - 0.00%
1994-08-17 0 0.312 0.311 - - - 0 0 - 1.559 1.554 - - - 0 - 0.00%
1994-08-16 0 0.312 0.311 - 0.312 0.312 32,000 9,984 0.3120 1.559 1.554 - 1.559 1.559 6,405 1.5587 0.32%
1994-08-15 0 0.311 - - - - 0 0 - 1.554 - - - - 0 - 0.00%
1994-08-12 0 0.311 0.311 - 0.311 0.318 46,000 14,516 0.3156 1.554 1.554 - 1.554 1.589 9,208 1.5765 -0.96%
1994-08-11 0 0.314 0.310 0.318 0.310 0.320 190,000 59,692 0.3142 1.569 1.549 1.589 1.549 1.599 38,031 1.5696 0.00%
1994-08-10 0 0.314 0.314 - 0.314 0.315 100,000 31,450 0.3145 1.569 1.569 - 1.569 1.574 20,016 1.5712 0.00%
1994-08-09 0 0.314 0.313 0.320 0.314 0.317 300,000 94,800 0.3160 1.569 1.564 1.599 1.569 1.584 60,049 1.5787 -0.95%
1994-08-08 0 0.317 0.316 - 0.315 0.317 120,000 38,000 0.3167 1.584 1.579 - 1.574 1.584 24,020 1.5820 1.28%
1994-08-05 0 0.313 0.311 - 0.310 0.313 208,000 64,934 0.3122 1.564 1.554 - 1.549 1.564 41,634 1.5596 -1.26%
1994-08-04 0 0.317 0.313 - - - 0 0 - 1.584 1.564 - - - 0 - 0.00%
1994-08-03 0 0.317 - 0.317 0.317 0.317 150,000 47,550 0.3170 1.584 - 1.584 1.584 1.584 30,025 1.5837 -0.31%
1994-08-02 0 0.318 0.318 0.330 0.314 0.326 410,000 130,380 0.3180 1.589 1.589 1.649 1.569 1.629 82,067 1.5887 1.60%
1994-08-01 0 0.313 0.313 - 0.310 0.314 240,000 74,980 0.3124 1.564 1.564 - 1.549 1.569 48,039 1.5608 0.32%
1994-07-29 0 0.312 0.310 0.318 0.312 0.319 680,000 214,100 0.3149 1.559 1.549 1.589 1.559 1.594 136,112 1.5730 0.00%
1994-07-28 0 0.312 0.308 0.318 0.312 0.320 800,000 254,500 0.3181 1.559 1.539 1.589 1.559 1.599 160,131 1.5893 -2.50%
1994-07-27 0 0.320 0.318 - - - 0 0 - 1.599 1.589 - - - 0 - 0.00%
1994-07-26 0 0.320 0.320 0.324 0.319 0.320 400,000 127,800 0.3195 1.599 1.599 1.619 1.594 1.599 80,066 1.5962 0.00%
1994-07-25 0 0.320 0.318 - - - 200,000 64,000 0.3200 1.599 1.589 - - - 40,033 1.5987 0.00%
1994-07-22 0 0.320 0.320 - - - 0 0 - 1.599 1.599 - - - 0 - 0.95%
1994-07-21 0 0.317 0.317 - 0.317 0.321 172,000 55,204 0.3210 1.584 1.584 - 1.584 1.604 34,428 1.6035 -2.46%
1994-07-20 0 0.325 - 0.325 0.319 0.331 910,000 294,330 0.3234 1.624 - 1.624 1.594 1.654 182,149 1.6159 -2.99%
1994-07-19 0 0.335 - 0.338 - - 0 0 - 1.674 - 1.689 - - 0 - 0.00%
1994-07-18 0 0.335 0.335 0.337 0.331 0.338 230,000 77,230 0.3358 1.674 1.674 1.684 1.654 1.689 46,038 1.6775 -0.89%
1994-07-15 0 0.338 0.338 0.342 0.331 0.341 970,000 327,310 0.3374 1.689 1.689 1.709 1.654 1.704 194,159 1.6858 1.81%
1994-07-14 0 0.332 0.331 0.336 0.328 0.332 400,000 132,310 0.3308 1.659 1.654 1.679 1.639 1.659 80,066 1.6525 0.30%
1994-07-13 0 0.331 0.330 0.331 0.331 0.332 320,000 106,060 0.3314 1.654 1.649 1.654 1.654 1.659 64,053 1.6558 -0.30%
1994-07-12 0 0.332 0.332 - 0.330 0.335 270,000 89,490 0.3314 1.659 1.659 - 1.649 1.674 54,044 1.6559 0.30%
1994-07-11 0 0.331 0.331 - 0.331 0.335 98,000 32,588 0.3325 1.654 1.654 - 1.654 1.674 19,616 1.6613 0.30%
1994-07-08 0 0.330 0.330 - 0.330 0.330 50,000 16,500 0.3300 1.649 1.649 - 1.649 1.649 10,008 1.6486 -8.08%
1994-07-07 0 0.359 0.330 - - - 0 0 - 1.794 1.649 - - - 0 - 0.00%
1994-07-06 0 0.359 - 0.370 - - 0 0 - 1.794 - 1.848 - - 0 - 0.00%
1994-07-05 0 0.359 - 0.360 0.359 0.359 3,146,000 1,124,094 0.3573 1.794 - 1.799 1.794 1.794 629,716 1.7851 -0.28%
1994-07-04 0 0.360 0.340 0.360 - - 150,000 51,000 0.3400 1.799 1.699 1.799 - - 30,025 1.6986 0.00%
1994-07-01 0 0.360 - 0.365 0.360 0.380 2,134,000 774,800 0.3631 1.799 - 1.824 1.799 1.898 427,150 1.8139 -2.70%
1994-06-30 0 0.370 0.360 0.380 0.370 0.380 1,520,000 577,400 0.3799 1.848 1.799 1.898 1.848 1.898 304,249 1.8978 -3.90%
1994-06-29 0 0.385 0.380 0.385 0.380 0.385 10,000 3,830 0.3830 1.923 1.898 1.923 1.898 1.923 2,002 1.9134 -3.75%
1994-06-28 0 0.400 0.380 0.400 0.400 0.400 400,000 160,000 0.4000 1.998 1.898 1.998 1.998 1.998 80,066 1.9984 -5.88%
1994-06-27 0 0.425 - 0.430 - - 0 0 - 2.123 - 2.148 - - 0 - 0.00%
1994-06-24 0 0.425 - 0.445 0.440 0.440 500,000 220,000 0.4400 2.123 - 2.223 2.198 2.198 100,082 2.1982 0.00%
1994-06-23 0 0.425 0.420 0.435 0.420 0.430 450,000 191,750 0.4261 2.123 2.098 2.173 2.098 2.148 90,074 2.1288 -1.16%
1994-06-22 0 0.430 0.425 0.430 0.430 0.435 2,260,000 979,450 0.4334 2.148 2.123 2.148 2.148 2.173 452,371 2.1651 -2.27%
1994-06-21 0 0.440 0.435 0.445 0.440 0.450 3,050,000 1,352,250 0.4434 2.198 2.173 2.223 2.198 2.248 610,501 2.2150 -2.22%
1994-06-20 0 0.450 0.445 0.450 0.440 0.455 4,660,000 2,101,600 0.4510 2.248 2.223 2.248 2.198 2.273 932,765 2.2531 2.27%
1994-06-17 0 0.440 0.435 0.445 0.440 0.445 3,992,000 1,763,190 0.4417 2.198 2.173 2.223 2.198 2.223 799,055 2.2066 -3.30%
1994-06-16 0 0.455 - 0.460 0.440 0.455 1,574,000 715,260 0.4544 2.273 - 2.298 2.198 2.273 315,058 2.2702 -1.09%
1994-06-15 0 0.460 0.450 0.460 0.450 0.465 2,266,000 1,043,790 0.4606 2.298 2.248 2.298 2.248 2.323 453,572 2.3013 0.00%
1994-06-10 0 0.460 0.435 0.460 0.445 0.465 7,080,000 3,280,510 0.4633 2.298 2.173 2.298 2.223 2.323 1,417,162 2.3148 2.22%
1994-06-09 0 0.450 0.440 0.460 0.450 0.450 100,000 45,000 0.4500 2.248 2.198 2.298 2.248 2.248 20,016 2.2482 -2.17%
1994-06-08 0 0.460 0.460 0.465 0.460 0.465 1,476,000 681,460 0.4617 2.298 2.298 2.323 2.298 2.323 295,442 2.3066 0.00%
1994-06-07 0 0.460 0.460 0.465 0.460 0.460 1,100,000 506,000 0.4600 2.298 2.298 2.323 2.298 2.298 220,181 2.2981 -1.08%
1994-06-06 0 0.465 0.460 0.470 0.460 0.470 2,864,000 1,332,300 0.4652 2.323 2.298 2.348 2.298 2.348 573,270 2.3240 1.09%
1994-06-03 0 0.460 0.455 0.465 0.450 0.465 5,120,000 2,350,680 0.4591 2.298 2.273 2.323 2.248 2.323 1,024,840 2.2937 2.22%
1994-06-02 0 0.450 0.445 0.460 0.450 0.460 3,440,000 1,563,700 0.4546 2.248 2.223 2.298 2.248 2.298 688,565 2.2710 -2.17%
1994-06-01 0 0.460 0.460 0.465 0.460 0.465 4,938,000 2,283,640 0.4625 2.298 2.298 2.323 2.298 2.323 988,410 2.3104 2.22%
1994-05-31 0 0.450 0.445 0.455 0.445 0.465 3,200,000 1,454,300 0.4545 2.248 2.223 2.273 2.223 2.323 640,525 2.2705 -4.26%
1994-05-30 0 0.470 0.465 0.470 0.465 0.470 3,100,000 1,445,390 0.4663 2.348 2.323 2.348 2.323 2.348 620,509 2.3294 1.08%
1994-05-27 0 0.465 0.460 0.465 0.465 0.495 6,014,000 2,827,980 0.4702 2.323 2.298 2.323 2.323 2.473 1,203,787 2.3492 -2.11%
1994-05-26 0 0.475 0.475 0.480 0.465 0.490 7,972,000 3,805,570 0.4774 2.373 2.373 2.398 2.323 2.448 1,595,708 2.3849 2.15%
1994-05-25 0 0.465 0.465 0.470 0.465 0.480 5,420,000 2,540,470 0.4687 2.323 2.323 2.348 2.323 2.398 1,084,889 2.3417 0.00%
1994-05-24 0 0.465 0.465 0.470 0.460 0.475 3,482,000 1,619,880 0.4652 2.323 2.323 2.348 2.298 2.373 696,971 2.3242 1.09%
1994-05-23 0 0.460 0.455 0.465 0.445 0.470 7,172,000 3,247,240 0.4528 2.298 2.273 2.323 2.223 2.348 1,435,577 2.2620 5.75%
1994-05-20 0 0.435 0.435 0.440 0.435 0.445 1,056,000 462,120 0.4376 2.173 2.173 2.198 2.173 2.223 211,373 2.1863 2.35%
1994-05-19 0 0.425 0.425 0.440 0.415 0.440 3,706,000 1,563,850 0.4220 2.123 2.123 2.198 2.073 2.198 741,808 2.1082 -1.16%
1994-05-18 0 0.430 0.420 0.435 0.415 0.430 4,150,000 1,737,500 0.4187 2.148 2.098 2.173 2.073 2.148 830,681 2.0917 4.88%
1994-05-17 0 0.410 0.410 0.420 0.410 0.420 654,000 270,990 0.4144 2.048 2.048 2.098 2.048 2.098 130,907 2.0701 5.13%
1994-05-16 0 0.390 0.390 0.400 0.390 0.410 800,000 319,000 0.3988 1.948 1.948 1.998 1.948 2.048 160,131 1.9921 -2.50%
1994-05-13 0 0.400 0.390 0.410 0.395 0.400 512,000 202,550 0.3956 1.998 1.948 2.048 1.973 1.998 102,484 1.9764 0.00%
1994-05-12 0 0.400 0.385 0.410 0.395 0.410 2,200,000 879,000 0.3995 1.998 1.923 2.048 1.973 2.048 440,361 1.9961 0.00%
1994-05-11 0 0.400 0.385 0.415 0.380 0.400 374,000 148,300 0.3965 1.998 1.923 2.073 1.898 1.998 74,861 1.9810 8.11%
1994-05-10 0 0.370 - - - - 0 0 - 1.848 - - - - 0 - 0.00%
1994-05-09 0 0.370 - 0.400 0.370 0.380 146,000 54,880 0.3759 1.848 - 1.998 1.848 1.898 29,224 1.8779 -2.63%
1994-05-06 0 0.380 0.380 0.410 0.380 0.380 40,000 15,200 0.3800 1.898 1.898 2.048 1.898 1.898 8,007 1.8984 0.00%
1994-05-05 0 0.380 0.380 0.410 0.380 0.380 60,000 22,800 0.3800 1.898 1.898 2.048 1.898 1.898 12,010 1.8984 -5.00%
1994-05-04 0 0.400 0.380 0.400 0.390 0.405 104,000 40,610 0.3905 1.998 1.898 1.998 1.948 2.023 20,817 1.9508 2.56%
1994-05-03 0 0.390 0.390 0.420 0.390 0.390 40,000 15,600 0.3900 1.948 1.948 2.098 1.948 1.948 8,007 1.9484 -2.50%
1994-05-02 0 0.400 0.400 0.420 0.400 0.400 40,000 16,000 0.4000 1.998 1.998 2.098 1.998 1.998 8,007 1.9984 0.00%
1994-04-29 0 0.400 0.400 0.425 0.400 0.400 90,000 36,000 0.4000 1.998 1.998 2.123 1.998 1.998 18,015 1.9984 -2.44%
1994-04-28 0 0.410 0.400 - 0.400 0.410 370,000 151,000 0.4081 2.048 1.998 - 1.998 2.048 74,061 2.0389 0.00%
1994-04-27 0 0.410 0.400 0.420 - - 0 0 - 2.048 1.998 2.098 - - 0 - 0.00%
1994-04-26 0 0.410 0.400 0.430 0.410 0.425 550,000 229,000 0.4164 2.048 1.998 2.148 2.048 2.123 110,090 2.0801 -3.53%
1994-04-25 0 0.425 0.420 0.430 0.425 0.430 200,000 85,500 0.4275 2.123 2.098 2.148 2.123 2.148 40,033 2.1357 -1.16%
1994-04-22 0 0.430 0.420 0.435 0.430 0.440 392,000 168,760 0.4305 2.148 2.098 2.173 2.148 2.198 78,464 2.1508 2.38%
1994-04-21 0 0.420 0.420 0.435 0.420 0.430 232,000 98,110 0.4229 2.098 2.098 2.173 2.098 2.148 46,438 2.1127 -4.55%
1994-04-20 0 0.440 0.440 0.450 0.430 0.440 310,000 134,450 0.4337 2.198 2.198 2.248 2.148 2.198 62,051 2.1668 2.33%
1994-04-19 0 0.430 0.410 0.450 0.350 0.435 500,000 211,500 0.4230 2.148 2.048 2.248 1.749 2.173 100,082 2.1133 -1.15%
1994-04-18 0 0.435 0.440 0.450 0.430 0.440 256,000 111,960 0.4373 2.173 2.198 2.248 2.148 2.198 51,242 2.1849 -3.33%
1994-04-15 0 0.450 0.420 0.460 0.420 0.450 304,000 132,270 0.4351 2.248 2.098 2.298 2.098 2.248 60,850 2.1737 7.14%
1994-04-14 0 0.420 0.410 0.420 0.420 0.430 270,000 114,300 0.4233 2.098 2.048 2.098 2.098 2.148 54,044 2.1149 1.20%
1994-04-13 0 0.415 0.405 0.415 0.400 0.415 250,400 101,378 0.4049 2.073 2.023 2.073 1.998 2.073 50,121 2.0227 3.75%
1994-04-12 0 0.400 0.390 0.400 0.380 0.400 230,000 91,350 0.3972 1.998 1.948 1.998 1.898 1.998 46,038 1.9842 5.26%
1994-04-11 0 0.380 0.370 0.390 0.380 0.380 100,000 38,000 0.3800 1.898 1.848 1.948 1.898 1.898 20,016 1.8984 0.00%
1994-04-08 0 0.380 0.380 0.390 0.370 0.390 1,428,000 538,060 0.3768 1.898 1.898 1.948 1.848 1.948 285,834 1.8824 -2.56%
1994-04-07 0 0.390 0.370 0.415 0.350 0.390 130,000 47,900 0.3685 1.948 1.848 2.073 1.749 1.948 26,021 1.8408 5.41%
1994-04-06 0 0.370 0.350 0.370 0.370 0.370 70,000 25,900 0.3700 1.848 1.749 1.848 1.848 1.848 14,011 1.8485 -5.13%
1994-03-31 0 0.390 0.370 0.390 0.390 0.405 308,000 120,240 0.3904 1.948 1.848 1.948 1.948 2.023 61,651 1.9503 -4.88%
1994-03-30 0 0.410 0.400 0.410 0.410 0.410 100,000 41,000 0.4100 2.048 1.998 2.048 2.048 2.048 20,016 2.0483 0.00%
1994-03-29 0 0.410 0.405 0.410 0.410 0.410 50,000 20,500 0.4100 2.048 2.023 2.048 2.048 2.048 10,008 2.0483 2.50%
1994-03-28 0 0.400 - 0.420 - - 0 0 - 1.998 - 2.098 - - 0 - 0.00%
1994-03-25 0 0.400 0.380 - 0.370 0.400 64,000 24,400 0.3813 1.998 1.898 - 1.848 1.998 12,811 1.9047 8.11%
1994-03-24 0 0.370 0.370 - 0.360 0.380 340,000 123,000 0.3618 1.848 1.848 - 1.799 1.898 68,056 1.8073 -2.63%
1994-03-23 0 0.380 0.380 0.410 0.380 0.410 260,000 103,800 0.3992 1.898 1.898 2.048 1.898 2.048 52,043 1.9945 -5.00%
1994-03-22 0 0.400 0.400 0.430 0.400 0.400 130,000 52,000 0.4000 1.998 1.998 2.148 1.998 1.998 26,021 1.9984 -2.44%
1994-03-21 0 0.410 0.400 0.430 0.410 0.430 170,000 69,740 0.4102 2.048 1.998 2.148 2.048 2.148 34,028 2.0495 -4.65%
1994-03-18 0 0.430 0.430 0.450 0.430 0.475 42,000 18,150 0.4321 2.148 2.148 2.248 2.148 2.373 8,407 2.1589 -4.44%
1994-03-17 0 0.450 0.440 0.480 0.450 0.460 218,000 98,200 0.4505 2.248 2.198 2.398 2.248 2.298 43,636 2.2504 -6.25%
1994-03-16 0 0.480 0.460 0.480 0.480 0.480 150,000 72,000 0.4800 2.398 2.298 2.398 2.398 2.398 30,025 2.3980 -4.00%
1994-03-15 0 0.500 0.460 0.500 0.470 0.500 640,000 305,150 0.4768 2.498 2.298 2.498 2.348 2.498 128,105 2.3820 8.70%
1994-03-14 0 0.460 0.450 0.470 0.460 0.460 50,000 23,000 0.4600 2.298 2.248 2.348 2.298 2.298 10,008 2.2981 -2.13%
1994-03-11 0 0.470 0.450 0.500 0.470 0.510 130,000 63,300 0.4869 2.348 2.248 2.498 2.348 2.548 26,021 2.4326 -4.08%
1994-03-10 0 0.490 - 0.500 - - 0 0 - 2.448 - 2.498 - - 0 - 0.00%
1994-03-09 0 0.490 - 0.500 0.490 0.490 60,000 29,400 0.4900 2.448 - 2.498 2.448 2.448 12,010 2.4480 0.00%
1994-03-08 0 0.490 0.490 0.500 0.460 0.490 202,000 96,210 0.4763 2.448 2.448 2.498 2.298 2.448 40,433 2.3795 10.11%
1994-03-07 0 0.445 0.440 - 0.440 0.445 434,000 192,380 0.4433 2.223 2.198 - 2.198 2.223 86,871 2.2145 0.00%
1994-03-04 0 0.445 - 0.490 0.445 0.465 130,000 58,050 0.4465 2.223 - 2.448 2.223 2.323 26,021 2.2309 -8.25%
1994-03-03 0 0.485 - 0.490 - - 0 0 - 2.423 - 2.448 - - 0 - 0.00%
1994-03-02 0 0.485 0.485 0.490 0.470 0.470 40,000 18,800 0.4700 2.423 2.423 2.448 2.348 2.348 8,007 2.3481 -1.02%
1994-03-01 0 0.490 - - - - 0 0 - 2.448 - - - - 0 - 0.00%
1994-02-28 0 0.490 - 0.500 - - 0 0 - 2.448 - 2.498 - - 0 - 0.00%
1994-02-25 0 0.490 - 0.490 0.480 0.490 50,000 24,020 0.4804 2.448 - 2.448 2.398 2.448 10,008 2.4000 0.00%
1994-02-24 0 0.490 0.480 0.510 0.490 0.490 60,000 29,400 0.4900 2.448 2.398 2.548 2.448 2.448 12,010 2.4480 -2.00%
1994-02-23 0 0.500 0.490 0.510 0.500 0.500 150,000 75,000 0.5000 2.498 2.448 2.548 2.498 2.498 30,025 2.4980 0.00%
1994-02-22 0 0.500 - 0.500 - - 0 0 - 2.498 - 2.498 - - 0 - 0.00%
1994-02-21 0 0.500 0.490 0.510 0.490 0.500 380,000 188,300 0.4955 2.498 2.448 2.548 2.448 2.498 76,062 2.4756 -1.96%
1994-02-18 0 0.510 0.500 0.530 0.510 0.510 120,000 61,200 0.5100 2.548 2.498 2.648 2.548 2.548 24,020 2.5479 2.00%
1994-02-17 0 0.500 0.500 0.520 0.500 0.510 170,000 85,900 0.5053 2.498 2.498 2.598 2.498 2.548 34,028 2.5244 -1.96%
1994-02-16 0 0.510 0.500 0.520 0.500 0.520 430,000 218,500 0.5081 2.548 2.498 2.598 2.498 2.598 86,071 2.5386 0.00%
1994-02-15 0 0.510 0.500 0.530 0.510 0.520 220,000 113,200 0.5145 2.548 2.498 2.648 2.548 2.598 44,036 2.5706 0.00%
1994-02-14 0 0.510 0.510 0.520 0.500 0.520 160,000 81,800 0.5113 2.548 2.548 2.598 2.498 2.598 32,026 2.5542 5.15%
1994-02-09 0 0.485 0.485 0.490 0.485 0.490 330,000 160,300 0.4858 2.423 2.423 2.448 2.423 2.448 66,054 2.4268 -3.00%
1994-02-08 0 0.500 0.460 0.500 0.500 0.520 578,000 292,180 0.5055 2.498 2.298 2.498 2.498 2.598 115,695 2.5254 0.00%
1994-02-07 0 0.500 0.500 0.510 0.500 0.520 228,000 116,500 0.5110 2.498 2.498 2.548 2.498 2.598 45,637 2.5527 -3.85%
1994-02-04 0 0.520 0.500 0.550 0.510 0.550 638,000 330,960 0.5187 2.598 2.498 2.748 2.548 2.748 127,705 2.5916 1.96%
1994-02-03 0 0.510 0.510 0.520 0.510 0.530 270,000 142,100 0.5263 2.548 2.548 2.598 2.548 2.648 54,044 2.6293 -3.77%
1994-02-02 0 0.530 0.480 0.540 0.500 0.530 862,000 445,260 0.5165 2.648 2.398 2.698 2.498 2.648 172,541 2.5806 1.92%
1994-02-01 0 0.520 0.520 0.540 0.510 0.510 30,000 15,300 0.5100 2.598 2.598 2.698 2.548 2.548 6,005 2.5479 -3.70%
1994-01-31 0 0.540 0.520 0.560 0.540 0.540 20,000 10,800 0.5400 2.698 2.598 2.798 2.698 2.698 4,003 2.6978 0.00%
1994-01-28 0 0.540 0.540 0.560 0.510 0.570 670,000 362,320 0.5408 2.698 2.698 2.798 2.548 2.848 134,110 2.7017 -5.26%
1994-01-27 0 0.570 0.570 0.600 0.570 0.580 412,000 237,340 0.5761 2.848 2.848 2.998 2.848 2.898 82,468 2.8780 -1.72%
1994-01-26 0 0.580 0.580 0.600 0.580 0.580 110,000 63,800 0.5800 2.898 2.898 2.998 2.898 2.898 22,018 2.8976 -1.69%
1994-01-25 0 0.590 0.570 0.590 0.580 0.600 116,000 67,940 0.5857 2.948 2.848 2.948 2.898 2.998 23,219 2.9260 0.00%
1994-01-24 0 0.590 0.590 0.600 0.590 0.600 128,000 76,020 0.5939 2.948 2.948 2.998 2.948 2.998 25,621 2.9671 -3.28%
1994-01-21 0 0.610 0.600 0.610 0.590 0.610 480,000 290,200 0.6046 3.047 2.998 3.047 2.948 3.047 96,079 3.0204 3.39%
1994-01-20 0 0.590 0.580 0.600 0.580 0.610 496,000 296,080 0.5969 2.948 2.898 2.998 2.898 3.047 99,281 2.9822 -6.35%
1994-01-19 0 0.630 - 0.630 0.630 0.650 170,000 109,700 0.6453 3.147 - 3.147 3.147 3.247 34,028 3.2238 -1.56%
1994-01-18 0 0.640 0.630 0.650 0.610 0.660 2,388,000 1,536,380 0.6434 3.197 3.147 3.247 3.047 3.297 477,992 3.2142 4.92%
1994-01-17 0 0.610 0.600 - 0.550 0.620 790,000 470,800 0.5959 3.047 2.998 - 2.748 3.097 158,130 2.9773 10.91%
1994-01-14 0 0.550 0.550 0.570 0.540 0.570 418,000 232,220 0.5556 2.748 2.748 2.848 2.698 2.848 83,669 2.7755 -3.51%
1994-01-13 0 0.570 - 0.580 0.570 0.570 60,000 34,200 0.5700 2.848 - 2.898 2.848 2.848 12,010 2.8477 -3.39%
1994-01-12 0 0.590 0.560 0.590 0.570 0.610 530,000 311,100 0.5870 2.948 2.798 2.948 2.848 3.047 106,087 2.9325 0.00%
1994-01-11 0 0.590 0.590 0.620 0.590 0.620 1,180,000 715,480 0.6063 2.948 2.948 3.097 2.948 3.097 236,194 3.0292 0.00%
1994-01-10 0 0.590 0.580 0.600 0.550 0.620 780,000 460,700 0.5906 2.948 2.898 2.998 2.748 3.097 156,128 2.9508 -4.84%
1994-01-07 0 0.620 0.600 0.620 0.600 0.630 190,000 117,200 0.6168 3.097 2.998 3.097 2.998 3.147 38,031 3.0817 -3.12%
1994-01-06 0 0.640 0.630 0.640 0.630 0.650 644,000 410,940 0.6381 3.197 3.147 3.197 3.147 3.247 128,906 3.1879 0.00%
1994-01-05 0 0.640 0.630 0.650 0.640 0.660 880,000 570,100 0.6478 3.197 3.147 3.247 3.197 3.297 176,144 3.2365 -1.54%
1994-01-04 0 0.650 0.640 0.650 0.650 0.670 1,590,000 1,048,900 0.6597 3.247 3.197 3.247 3.247 3.347 318,261 3.2957 -4.41%
1994-01-03 0 0.680 0.680 0.690 0.680 0.690 976,000 669,380 0.6858 3.397 3.397 3.447 3.397 3.447 195,360 3.4264

Webb-site Database - Powered By Linux Group

Back to top