STONE GROUP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00409  1993-08-16  2009-10-06  2009-11-09
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
2009-11-06 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2009-10-06 0 0.475 0.475 0.480 0.475 0.480 15,404,000 7,327,900 0.4757 0.475 0.475 0.480 0.475 0.480 15,404,000 0.4757 0.00%
2009-10-05 0 0.475 0.475 0.480 0.470 0.480 15,078,000 7,152,900 0.4744 0.475 0.475 0.480 0.470 0.480 15,078,000 0.4744 1.06%
2009-10-02 0 0.470 0.470 0.475 0.470 0.475 9,576,000 4,532,620 0.4733 0.470 0.470 0.475 0.470 0.475 9,576,000 0.4733 0.00%
2009-09-30 0 0.470 0.470 0.475 0.470 0.475 15,550,000 7,359,250 0.4733 0.470 0.470 0.475 0.470 0.475 15,550,000 0.4733 0.00%
2009-09-29 0 0.470 0.470 0.475 0.470 0.475 45,372,000 21,324,870 0.4700 0.470 0.470 0.475 0.470 0.475 45,372,000 0.4700 0.00%
2009-09-28 0 0.470 0.470 0.475 0.470 0.475 31,408,000 14,853,680 0.4729 0.470 0.470 0.475 0.470 0.475 31,408,000 0.4729 -1.05%
2009-09-25 0 0.475 0.470 0.475 0.470 0.475 17,260,000 8,116,960 0.4703 0.475 0.470 0.475 0.470 0.475 17,260,000 0.4703 1.06%
2009-09-24 0 0.470 0.470 0.475 0.470 0.480 188,236,000 88,748,170 0.4715 0.470 0.470 0.475 0.470 0.480 188,236,000 0.4715 11.90%
2009-09-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2009-09-22 0 0.420 0.420 0.425 0.415 0.425 5,328,000 2,230,680 0.4187 0.420 0.420 0.425 0.415 0.425 5,328,000 0.4187 0.00%
2009-09-21 0 0.420 0.415 0.420 0.405 0.420 6,557,000 2,712,220 0.4136 0.420 0.415 0.420 0.405 0.420 6,557,000 0.4136 0.00%
2009-09-18 0 0.420 0.415 0.420 0.410 0.420 8,069,768 3,343,765 0.4144 0.420 0.415 0.420 0.410 0.420 8,069,768 0.4144 1.20%
2009-09-17 0 0.415 0.405 0.415 0.405 0.415 2,950,000 1,204,060 0.4082 0.415 0.405 0.415 0.405 0.415 2,950,000 0.4082 0.00%
2009-09-16 0 0.415 0.405 0.415 0.410 0.415 4,392,000 1,812,770 0.4127 0.415 0.405 0.415 0.410 0.415 4,392,000 0.4127 0.00%
2009-09-15 0 0.415 0.410 0.415 0.410 0.415 2,502,000 1,032,280 0.4126 0.415 0.410 0.415 0.410 0.415 2,502,000 0.4126 0.00%
2009-09-14 0 0.415 0.410 0.415 0.410 0.420 4,120,000 1,710,090 0.4151 0.415 0.410 0.415 0.410 0.420 4,120,000 0.4151 1.22%
2009-09-11 0 0.410 0.405 0.410 0.405 0.425 5,680,000 2,351,820 0.4141 0.410 0.405 0.410 0.405 0.425 5,680,000 0.4141 -2.38%
2009-09-10 0 0.420 0.410 0.420 0.405 0.430 6,460,000 2,687,440 0.4160 0.420 0.410 0.420 0.405 0.430 6,460,000 0.4160 2.44%
2009-09-09 0 0.410 0.405 0.410 0.405 0.410 1,648,000 673,250 0.4085 0.410 0.405 0.410 0.405 0.410 1,648,000 0.4085 -1.20%
2009-09-08 0 0.415 0.405 0.415 0.405 0.415 2,236,000 922,780 0.4127 0.415 0.405 0.415 0.405 0.415 2,236,000 0.4127 0.00%
2009-09-07 0 0.415 0.410 0.415 0.405 0.415 4,494,000 1,838,110 0.4090 0.415 0.410 0.415 0.405 0.415 4,494,000 0.4090 0.00%
2009-09-04 0 0.415 0.410 0.415 0.405 0.420 6,640,000 2,724,210 0.4103 0.415 0.410 0.415 0.405 0.420 6,640,000 0.4103 0.00%
2009-09-03 0 0.415 0.410 0.415 0.405 0.415 5,394,000 2,211,420 0.4100 0.415 0.410 0.415 0.405 0.415 5,394,000 0.4100 1.22%
2009-09-02 0 0.410 0.410 0.415 0.410 0.415 10,637,000 4,362,150 0.4101 0.410 0.410 0.415 0.410 0.415 10,637,000 0.4101 -1.20%
2009-09-01 0 0.415 0.410 0.415 0.405 0.415 4,546,000 1,873,130 0.4120 0.415 0.410 0.415 0.405 0.415 4,546,000 0.4120 1.22%
2009-08-31 0 0.410 0.405 0.410 0.400 0.410 6,996,000 2,860,600 0.4089 0.410 0.405 0.410 0.400 0.410 6,996,000 0.4089 1.23%
2009-08-28 0 0.405 0.405 0.410 0.400 0.410 2,952,000 1,200,290 0.4066 0.405 0.405 0.410 0.400 0.410 2,952,000 0.4066 0.00%
2009-08-27 0 0.405 0.400 0.405 0.400 0.410 3,787,438 1,543,338 0.4075 0.405 0.400 0.405 0.400 0.410 3,787,438 0.4075 0.00%
2009-08-26 0 0.405 0.400 0.405 0.400 0.405 1,782,000 715,510 0.4015 0.405 0.400 0.405 0.400 0.405 1,782,000 0.4015 0.00%
2009-08-25 0 0.405 0.400 0.405 0.400 0.405 1,336,000 534,450 0.4000 0.405 0.400 0.405 0.400 0.405 1,336,000 0.4000 1.25%
2009-08-24 0 0.400 0.395 0.400 0.395 0.405 846,000 340,000 0.4019 0.400 0.395 0.400 0.395 0.405 846,000 0.4019 0.00%
2009-08-21 0 0.400 0.400 0.405 0.400 0.405 1,454,000 584,400 0.4019 0.400 0.400 0.405 0.400 0.405 1,454,000 0.4019 -1.23%
2009-08-20 0 0.405 0.400 0.405 0.395 0.405 2,272,000 911,700 0.4013 0.405 0.400 0.405 0.395 0.405 2,272,000 0.4013 2.53%
2009-08-19 0 0.395 0.395 0.400 0.390 0.400 2,778,000 1,091,510 0.3929 0.395 0.395 0.400 0.390 0.400 2,778,000 0.3929 0.00%
2009-08-18 0 0.395 0.390 0.400 0.390 0.400 4,310,000 1,699,710 0.3944 0.395 0.390 0.400 0.390 0.400 4,310,000 0.3944 0.00%
2009-08-17 0 0.395 0.390 0.400 0.390 0.400 4,324,000 1,712,680 0.3961 0.395 0.390 0.400 0.390 0.400 4,324,000 0.3961 -2.47%
2009-08-14 0 0.405 0.400 0.405 0.385 0.415 14,406,700 5,735,209 0.3981 0.405 0.400 0.405 0.385 0.415 14,406,700 0.3981 -2.41%
2009-08-13 0 0.415 0.410 0.415 0.405 0.415 4,096,000 1,681,020 0.4104 0.415 0.410 0.415 0.405 0.415 4,096,000 0.4104 1.22%
2009-08-12 0 0.410 0.405 0.410 0.400 0.415 3,815,750 1,554,683 0.4074 0.410 0.405 0.410 0.400 0.415 3,815,750 0.4074 -1.20%
2009-08-11 0 0.415 0.410 0.415 0.405 0.415 6,712,000 2,756,930 0.4107 0.415 0.410 0.415 0.405 0.415 6,712,000 0.4107 0.00%
2009-08-10 0 0.415 0.410 0.415 0.410 0.460 36,724,000 15,905,080 0.4331 0.415 0.410 0.415 0.410 0.460 36,724,000 0.4331 0.00%
2009-08-07 0 0.415 0.410 0.415 0.400 0.415 6,876,000 2,804,960 0.4079 0.415 0.410 0.415 0.400 0.415 6,876,000 0.4079 1.22%
2009-08-06 0 0.410 0.405 0.410 0.400 0.410 4,539,578 1,833,440 0.4039 0.410 0.405 0.410 0.400 0.410 4,539,578 0.4039 1.23%
2009-08-05 0 0.405 0.400 0.405 0.400 0.415 6,708,000 2,742,030 0.4088 0.405 0.400 0.405 0.400 0.415 6,708,000 0.4088 0.00%
2009-08-04 0 0.405 0.405 0.410 0.405 0.415 4,118,000 1,689,600 0.4103 0.405 0.405 0.410 0.405 0.415 4,118,000 0.4103 -2.41%
2009-08-03 0 0.415 0.415 0.420 0.405 0.430 9,356,000 3,922,310 0.4192 0.415 0.415 0.420 0.405 0.430 9,356,000 0.4192 1.22%
2009-07-31 0 0.410 0.410 0.415 0.405 0.420 3,944,000 1,618,340 0.4103 0.410 0.410 0.415 0.405 0.420 3,944,000 0.4103 -1.20%
2009-07-30 0 0.415 0.410 0.415 0.405 0.415 3,534,000 1,447,690 0.4096 0.415 0.410 0.415 0.405 0.415 3,534,000 0.4096 1.22%
2009-07-29 0 0.410 0.410 0.415 0.405 0.430 8,582,000 3,565,780 0.4155 0.410 0.410 0.415 0.405 0.430 8,582,000 0.4155 0.00%
2009-07-28 0 0.410 0.405 0.410 0.400 0.410 10,854,000 4,412,400 0.4065 0.410 0.405 0.410 0.400 0.410 10,854,000 0.4065 2.50%
2009-07-27 0 0.400 0.400 0.405 0.400 0.405 2,484,000 1,000,780 0.4029 0.400 0.400 0.405 0.400 0.405 2,484,000 0.4029 -1.23%
2009-07-24 0 0.405 0.395 0.405 0.395 0.405 1,368,000 546,780 0.3997 0.405 0.395 0.405 0.395 0.405 1,368,000 0.3997 0.00%
2009-07-23 0 0.405 0.400 0.405 0.395 0.405 930,000 372,470 0.4005 0.405 0.400 0.405 0.395 0.405 930,000 0.4005 1.25%
2009-07-22 0 0.400 0.400 0.405 0.400 0.410 4,598,000 1,851,520 0.4027 0.400 0.400 0.405 0.400 0.410 4,598,000 0.4027 -1.23%
2009-07-21 0 0.405 0.400 0.410 0.400 0.405 5,196,000 2,103,750 0.4049 0.405 0.400 0.410 0.400 0.405 5,196,000 0.4049 1.25%
2009-07-20 0 0.400 0.400 0.405 0.390 0.405 13,196,000 5,318,490 0.4030 0.400 0.400 0.405 0.390 0.405 13,196,000 0.4030 0.00%
2009-07-17 0 0.400 0.395 0.400 0.395 0.405 756,000 301,270 0.3985 0.400 0.395 0.400 0.395 0.405 756,000 0.3985 0.00%
2009-07-16 0 0.400 0.395 0.400 0.395 0.400 1,234,000 492,750 0.3993 0.400 0.395 0.400 0.395 0.400 1,234,000 0.3993 1.27%
2009-07-15 0 0.395 0.395 0.400 0.395 0.405 772,000 307,640 0.3985 0.395 0.395 0.400 0.395 0.405 772,000 0.3985 0.00%
2009-07-14 0 0.395 0.395 0.400 0.395 0.410 4,970,000 2,001,620 0.4027 0.395 0.395 0.400 0.395 0.410 4,970,000 0.4027 -1.25%
2009-07-13 0 0.400 0.400 0.405 0.395 0.405 3,390,000 1,354,300 0.3995 0.400 0.400 0.405 0.395 0.405 3,390,000 0.3995 0.00%
2009-07-10 0 0.400 0.400 0.405 0.400 0.405 5,364,000 2,148,100 0.4005 0.400 0.400 0.405 0.400 0.405 5,364,000 0.4005 -1.23%
2009-07-09 0 0.405 0.400 0.405 0.395 0.405 3,284,000 1,312,780 0.3998 0.405 0.400 0.405 0.395 0.405 3,284,000 0.3998 0.00%
2009-07-08 0 0.405 0.400 0.405 0.395 0.410 8,076,000 3,231,300 0.4001 0.405 0.400 0.405 0.395 0.410 8,076,000 0.4001 2.53%
2009-07-07 0 0.395 0.390 0.395 0.390 0.400 1,042,000 412,110 0.3955 0.395 0.390 0.395 0.390 0.400 1,042,000 0.3955 0.00%
2009-07-06 0 0.395 0.390 0.395 0.395 0.400 2,934,000 1,160,640 0.3956 0.395 0.390 0.395 0.395 0.400 2,934,000 0.3956 0.00%
2009-07-03 0 0.395 0.395 0.400 0.395 0.405 3,190,000 1,275,750 0.3999 0.395 0.395 0.400 0.395 0.405 3,190,000 0.3999 0.00%
2009-07-02 0 0.395 0.395 0.400 0.395 0.405 2,181,000 870,630 0.3992 0.395 0.395 0.400 0.395 0.405 2,181,000 0.3992 -1.25%
2009-06-30 0 0.400 0.395 0.400 0.395 0.405 2,258,000 904,050 0.4004 0.400 0.395 0.400 0.395 0.405 2,258,000 0.4004 0.00%
2009-06-29 0 0.400 0.400 0.405 0.395 0.405 1,612,000 644,410 0.3998 0.400 0.400 0.405 0.395 0.405 1,612,000 0.3998 0.00%
2009-06-26 0 0.400 0.400 0.405 0.395 0.405 8,386,000 3,333,940 0.3976 0.400 0.400 0.405 0.395 0.405 8,386,000 0.3976 1.27%
2009-06-25 0 0.395 0.395 0.400 0.395 0.400 5,260,000 2,101,690 0.3996 0.395 0.395 0.400 0.395 0.400 5,260,000 0.3996 0.00%
2009-06-24 0 0.395 0.390 0.395 0.385 0.410 7,848,000 3,106,810 0.3959 0.395 0.390 0.395 0.385 0.410 7,848,000 0.3959 0.00%
2009-06-23 0 0.395 0.395 0.400 0.395 0.405 4,316,000 1,719,660 0.3984 0.395 0.395 0.400 0.395 0.405 4,316,000 0.3984 -1.25%
2009-06-22 0 0.400 0.400 0.405 0.395 0.405 3,084,000 1,242,830 0.4030 0.400 0.400 0.405 0.395 0.405 3,084,000 0.4030 2.56%
2009-06-19 0 0.390 0.385 0.390 0.390 0.395 5,172,000 2,025,710 0.3917 0.390 0.385 0.390 0.390 0.395 5,172,000 0.3917 0.00%
2009-06-18 0 0.390 0.385 0.390 0.385 0.400 7,780,000 3,045,120 0.3914 0.390 0.385 0.390 0.385 0.400 7,780,000 0.3914 -1.27%
2009-06-17 0 0.395 0.390 0.400 0.395 0.400 7,830,000 3,094,210 0.3952 0.395 0.390 0.400 0.395 0.400 7,830,000 0.3952 0.00%
2009-06-16 0 0.395 0.395 0.400 0.395 0.410 11,074,000 4,428,920 0.3999 0.395 0.395 0.400 0.395 0.410 11,074,000 0.3999 -1.25%
2009-06-15 0 0.400 0.400 0.405 0.400 0.410 6,152,000 2,472,710 0.4019 0.400 0.400 0.405 0.400 0.410 6,152,000 0.4019 -1.23%
2009-06-12 0 0.405 0.400 0.405 0.400 0.405 3,522,000 1,418,010 0.4026 0.405 0.400 0.405 0.400 0.405 3,522,000 0.4026 1.25%
2009-06-11 0 0.400 0.395 0.400 0.395 0.410 6,744,000 2,715,890 0.4027 0.400 0.395 0.400 0.395 0.410 6,744,000 0.4027 -1.23%
2009-06-10 0 0.405 0.405 0.410 0.405 0.405 2,474,000 1,001,970 0.4050 0.405 0.405 0.410 0.405 0.405 2,474,000 0.4050 -1.22%
2009-06-09 0 0.410 0.405 0.410 0.400 0.410 4,801,000 1,947,840 0.4057 0.410 0.405 0.410 0.400 0.410 4,801,000 0.4057 0.00%
2009-06-08 0 0.410 0.410 0.415 0.405 0.415 3,178,000 1,299,020 0.4088 0.410 0.410 0.415 0.405 0.415 3,178,000 0.4088 -1.20%
2009-06-05 0 0.415 0.410 0.415 0.390 0.415 6,206,000 2,518,450 0.4058 0.415 0.410 0.415 0.390 0.415 6,206,000 0.4058 3.75%
2009-06-04 0 0.400 0.395 0.400 0.395 0.405 8,190,000 3,260,840 0.3981 0.400 0.395 0.400 0.395 0.405 8,190,000 0.3981 -2.44%
2009-06-03 0 0.410 0.405 0.410 0.405 0.420 23,432,000 9,609,120 0.4101 0.410 0.405 0.410 0.405 0.420 23,432,000 0.4101 -1.20%
2009-06-02 0 0.415 0.415 0.420 0.415 0.425 11,721,000 4,900,810 0.4181 0.415 0.415 0.420 0.415 0.425 11,721,000 0.4181 -2.35%
2009-06-01 0 0.425 0.425 0.430 0.420 0.430 14,950,000 6,355,230 0.4251 0.425 0.425 0.430 0.420 0.430 14,950,000 0.4251 -1.16%
2009-05-29 0 0.430 0.425 0.430 0.420 0.430 29,322,000 12,549,490 0.4280 0.430 0.425 0.430 0.420 0.430 29,322,000 0.4280 1.18%
2009-05-27 0 0.425 0.420 0.425 0.410 0.430 60,152,000 25,402,140 0.4223 0.425 0.420 0.425 0.410 0.430 60,152,000 0.4223 -1.16%
2009-05-26 0 0.430 0.425 0.430 0.420 0.445 65,136,000 28,044,720 0.4306 0.430 0.425 0.430 0.420 0.445 65,136,000 0.4306 24.64%
2009-05-25 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2009-05-15 0 0.345 0.330 0.335 0.330 0.370 11,720,000 4,093,010 0.3492 0.345 0.330 0.335 0.330 0.370 11,720,000 0.3492 1.47%
2009-05-14 0 0.340 0.330 0.340 0.330 0.355 5,566,000 1,872,810 0.3365 0.340 0.330 0.340 0.330 0.355 5,566,000 0.3365 -2.86%
2009-05-13 0 0.350 0.345 0.350 0.340 0.390 12,748,000 4,663,020 0.3658 0.350 0.345 0.350 0.340 0.390 12,748,000 0.3658 -5.41%
2009-05-12 0 0.370 0.370 0.375 0.330 0.375 14,540,000 5,181,110 0.3563 0.370 0.370 0.375 0.330 0.375 14,540,000 0.3563 10.45%
2009-05-11 0 0.335 0.325 0.335 0.325 0.370 12,002,000 4,155,060 0.3462 0.335 0.325 0.335 0.325 0.370 12,002,000 0.3462 0.00%
2009-05-08 0 0.335 0.330 0.340 0.310 0.355 11,646,000 3,896,010 0.3345 0.335 0.330 0.340 0.310 0.355 11,646,000 0.3345 3.08%
2009-05-07 0 0.325 0.305 0.325 0.300 0.340 5,830,000 1,850,410 0.3174 0.325 0.305 0.325 0.300 0.340 5,830,000 0.3174 0.00%
2009-05-06 0 0.325 0.315 0.325 0.300 0.340 9,238,000 2,995,150 0.3242 0.325 0.315 0.325 0.300 0.340 9,238,000 0.3242 4.84%
2009-05-05 0 0.310 0.290 0.310 0.290 0.315 5,526,000 1,669,570 0.3021 0.310 0.290 0.310 0.290 0.315 5,526,000 0.3021 3.33%
2009-05-04 0 0.300 0.280 0.300 0.280 0.310 5,456,000 1,609,430 0.2950 0.300 0.280 0.300 0.280 0.310 5,456,000 0.2950 3.45%
2009-04-30 0 0.290 0.285 0.290 0.280 0.320 3,910,000 1,133,860 0.2900 0.290 0.285 0.290 0.280 0.320 3,910,000 0.2900 -6.45%
2009-04-29 0 0.310 0.300 0.310 0.295 0.310 1,586,000 478,300 0.3016 0.310 0.300 0.310 0.295 0.310 1,586,000 0.3016 3.33%
2009-04-28 0 0.300 0.290 0.300 0.290 0.325 1,604,000 488,130 0.3043 0.300 0.290 0.300 0.290 0.325 1,604,000 0.3043 -9.09%
2009-04-27 0 0.330 0.320 0.330 0.320 0.345 3,128,000 1,037,810 0.3318 0.330 0.320 0.330 0.320 0.345 3,128,000 0.3318 -9.59%
2009-04-24 0 0.365 0.355 0.365 0.330 0.375 7,218,000 2,599,680 0.3602 0.365 0.355 0.365 0.330 0.375 7,218,000 0.3602 10.61%
2009-04-23 0 0.330 0.330 0.340 0.325 0.345 1,224,000 409,990 0.3350 0.330 0.330 0.340 0.325 0.345 1,224,000 0.3350 1.54%
2009-04-22 0 0.325 0.325 0.335 0.325 0.340 3,304,000 1,108,190 0.3354 0.325 0.325 0.335 0.325 0.340 3,304,000 0.3354 -4.41%
2009-04-21 0 0.340 0.340 0.345 0.325 0.360 1,562,000 525,120 0.3362 0.340 0.340 0.345 0.325 0.360 1,562,000 0.3362 -4.23%
2009-04-20 0 0.355 0.345 0.355 0.345 0.360 796,000 277,600 0.3487 0.355 0.345 0.355 0.345 0.360 796,000 0.3487 0.00%
2009-04-17 0 0.355 0.340 0.355 0.310 0.355 3,206,000 1,085,960 0.3387 0.355 0.340 0.355 0.310 0.355 3,206,000 0.3387 7.58%
2009-04-16 0 0.330 0.320 0.330 0.315 0.335 1,940,000 631,150 0.3253 0.330 0.320 0.330 0.315 0.335 1,940,000 0.3253 3.13%
2009-04-15 0 0.320 0.315 0.320 0.310 0.320 430,000 135,150 0.3143 0.320 0.315 0.320 0.310 0.320 430,000 0.3143 0.00%
2009-04-14 0 0.320 0.320 0.325 0.320 0.330 1,720,000 556,910 0.3238 0.320 0.320 0.325 0.320 0.330 1,720,000 0.3238 3.23%
2009-04-09 0 0.310 0.305 0.310 0.305 0.315 862,000 266,020 0.3086 0.310 0.305 0.310 0.305 0.315 862,000 0.3086 1.64%
2009-04-08 0 0.305 0.305 0.310 0.295 0.305 854,000 259,200 0.3035 0.305 0.305 0.310 0.295 0.305 854,000 0.3035 0.00%
2009-04-07 0 0.305 0.295 0.305 0.295 0.305 218,000 64,510 0.2959 0.305 0.295 0.305 0.295 0.305 218,000 0.2959 1.67%
2009-04-06 0 0.300 0.295 0.305 0.295 0.305 388,000 115,290 0.2971 0.300 0.295 0.305 0.295 0.305 388,000 0.2971 1.69%
2009-04-03 0 0.295 0.290 0.295 0.295 0.300 900,000 268,250 0.2981 0.295 0.290 0.295 0.295 0.300 900,000 0.2981 -3.28%
2009-04-02 0 0.305 0.300 0.310 0.300 0.310 1,288,000 391,770 0.3042 0.305 0.300 0.310 0.300 0.310 1,288,000 0.3042 1.67%
2009-04-01 0 0.300 0.295 0.300 0.300 0.315 1,716,000 519,960 0.3030 0.300 0.295 0.300 0.300 0.315 1,716,000 0.3030 -3.23%
2009-03-31 0 0.310 0.305 0.315 0.300 0.310 3,960,000 1,205,420 0.3044 0.310 0.305 0.315 0.300 0.310 3,960,000 0.3044 1.64%
2009-03-30 0 0.305 0.305 0.310 0.280 0.305 8,864,000 2,616,890 0.2952 0.305 0.305 0.310 0.280 0.305 8,864,000 0.2952 15.09%
2009-03-27 0 0.265 0.265 0.270 0.260 0.270 2,170,000 576,240 0.2655 0.265 0.265 0.270 0.260 0.270 2,170,000 0.2655 -1.85%
2009-03-26 0 0.270 0.270 0.280 0.245 0.275 2,858,000 762,780 0.2669 0.270 0.270 0.280 0.245 0.275 2,858,000 0.2669 8.43%
2009-03-25 0 0.249 0.245 0.249 0.243 0.260 2,250,600 563,925 0.2506 0.249 0.245 0.249 0.243 0.260 2,250,600 0.2506 2.05%
2009-03-24 0 0.244 0.244 0.245 0.235 0.245 998,000 241,194 0.2417 0.244 0.244 0.245 0.235 0.245 998,000 0.2417 2.09%
2009-03-23 0 0.239 0.239 0.240 0.230 0.240 1,902,000 452,136 0.2377 0.239 0.239 0.240 0.230 0.240 1,902,000 0.2377 1.70%
2009-03-20 0 0.235 0.234 0.235 0.233 0.238 1,318,000 311,066 0.2360 0.235 0.234 0.235 0.233 0.238 1,318,000 0.2360 0.86%
2009-03-19 0 0.233 0.233 0.238 0.230 0.240 1,184,000 273,342 0.2309 0.233 0.233 0.238 0.230 0.240 1,184,000 0.2309 0.43%
2009-03-18 0 0.232 0.232 0.238 0.232 0.238 2,430,000 572,180 0.2355 0.232 0.232 0.238 0.232 0.238 2,430,000 0.2355 -2.52%
2009-03-17 0 0.238 0.238 0.242 0.235 0.243 2,492,000 591,346 0.2373 0.238 0.238 0.242 0.235 0.243 2,492,000 0.2373 -2.46%
2009-03-16 0 0.244 0.238 0.244 0.233 0.238 1,232,000 292,278 0.2372 0.244 0.238 0.244 0.233 0.238 1,232,000 0.2372 0.00%
2009-03-13 0 0.244 0.231 0.244 0.236 0.244 424,000 100,784 0.2377 0.244 0.231 0.244 0.236 0.244 424,000 0.2377 2.95%
2009-03-12 0 0.237 0.232 0.237 0.230 0.237 1,104,000 254,294 0.2303 0.237 0.232 0.237 0.230 0.237 1,104,000 0.2303 1.28%
2009-03-11 0 0.234 0.234 0.240 0.234 0.238 550,000 129,380 0.2352 0.234 0.234 0.240 0.234 0.238 550,000 0.2352 -2.50%
2009-03-10 0 0.240 0.240 0.242 0.238 0.240 320,000 76,660 0.2396 0.240 0.240 0.242 0.238 0.240 320,000 0.2396 0.84%
2009-03-09 0 0.238 0.235 0.240 0.235 0.240 834,000 198,552 0.2381 0.238 0.235 0.240 0.235 0.240 834,000 0.2381 -2.06%
2009-03-06 0 0.243 0.235 0.243 0.230 0.243 2,078,000 492,592 0.2371 0.243 0.235 0.243 0.230 0.243 2,078,000 0.2371 -1.22%
2009-03-05 0 0.246 0.242 0.246 0.242 0.246 354,000 86,632 0.2447 0.246 0.242 0.246 0.242 0.246 354,000 0.2447 0.00%
2009-03-04 0 0.246 0.240 0.246 0.237 0.246 460,000 111,138 0.2416 0.246 0.240 0.246 0.237 0.246 460,000 0.2416 1.23%
2009-03-03 0 0.243 0.238 0.243 0.235 0.243 828,000 194,788 0.2353 0.243 0.238 0.243 0.235 0.243 828,000 0.2353 1.25%
2009-03-02 0 0.240 0.232 0.240 0.234 0.240 534,000 125,168 0.2344 0.240 0.232 0.240 0.234 0.240 534,000 0.2344 -2.04%
2009-02-27 0 0.245 0.244 0.245 0.234 0.245 715,068 168,566 0.2357 0.245 0.244 0.245 0.234 0.245 715,068 0.2357 2.94%
2009-02-26 0 0.238 0.234 0.240 0.233 0.260 400,825 95,356 0.2379 0.238 0.234 0.240 0.233 0.260 400,825 0.2379 -0.83%
2009-02-25 0 0.240 0.238 0.245 0.240 0.240 110,000 26,400 0.2400 0.240 0.238 0.245 0.240 0.240 110,000 0.2400 -7.69%
2009-02-24 0 0.260 0.260 0.280 0.233 0.280 744,000 180,280 0.2423 0.260 0.260 0.280 0.233 0.280 744,000 0.2423 4.00%
2009-02-23 0 0.250 0.240 0.250 0.230 0.250 902,000 216,000 0.2395 0.250 0.240 0.250 0.230 0.250 902,000 0.2395 0.00%
2009-02-20 0 0.250 0.245 0.250 0.245 0.250 132,000 33,000 0.2500 0.250 0.245 0.250 0.245 0.250 132,000 0.2500 -1.96%
2009-02-19 0 0.255 0.246 0.255 0.235 0.260 3,828,345 931,024 0.2432 0.255 0.246 0.255 0.235 0.260 3,828,345 0.2432 2.82%
2009-02-18 0 0.248 0.240 0.248 0.236 0.249 704,000 170,978 0.2429 0.248 0.240 0.248 0.236 0.249 704,000 0.2429 3.33%
2009-02-17 0 0.240 0.240 0.248 0.236 0.250 730,000 176,500 0.2418 0.240 0.240 0.248 0.236 0.250 730,000 0.2418 -3.23%
2009-02-16 0 0.248 0.240 0.248 0.240 0.248 502,000 121,196 0.2414 0.248 0.240 0.248 0.240 0.248 502,000 0.2414 1.64%
2009-02-13 0 0.244 0.244 0.249 0.240 0.250 1,050,000 256,100 0.2439 0.244 0.244 0.249 0.240 0.250 1,050,000 0.2439 -2.40%
2009-02-12 0 0.250 0.250 0.260 0.230 0.250 418,000 99,942 0.2391 0.250 0.250 0.260 0.230 0.250 418,000 0.2391 0.00%
2009-02-11 0 0.250 0.240 0.255 - - 90,000 22,500 0.2500 0.250 0.240 0.255 - - 90,000 0.2500 0.00%
2009-02-10 0 0.250 0.250 0.255 0.250 0.255 460,000 115,800 0.2517 0.250 0.250 0.255 0.250 0.255 460,000 0.2517 -1.96%
2009-02-09 0 0.255 0.255 0.265 0.250 0.260 418,000 107,140 0.2563 0.255 0.255 0.265 0.250 0.260 418,000 0.2563 -1.92%
2009-02-06 0 0.260 0.248 0.260 0.245 0.260 742,000 188,660 0.2543 0.260 0.248 0.260 0.245 0.260 742,000 0.2543 0.00%
2009-02-05 0 0.260 0.250 0.260 0.250 0.270 976,000 255,130 0.2614 0.260 0.250 0.260 0.250 0.270 976,000 0.2614 -1.89%
2009-02-04 0 0.265 0.255 0.265 0.250 0.275 1,638,000 426,030 0.2601 0.265 0.255 0.265 0.250 0.275 1,638,000 0.2601 6.00%
2009-02-03 0 0.250 0.250 0.265 0.250 0.260 1,900,000 479,500 0.2524 0.250 0.250 0.265 0.250 0.260 1,900,000 0.2524 -10.71%
2009-02-02 0 0.280 0.250 0.280 0.250 0.290 2,458,000 644,560 0.2622 0.280 0.250 0.280 0.250 0.290 2,458,000 0.2622 -1.75%
2009-01-30 0 0.285 0.275 0.285 0.275 0.285 170,000 47,570 0.2798 0.285 0.275 0.285 0.275 0.285 170,000 0.2798 1.79%
2009-01-29 0 0.280 0.275 0.280 0.265 0.285 196,000 54,420 0.2777 0.280 0.275 0.280 0.265 0.285 196,000 0.2777 3.70%
2009-01-23 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2009-01-22 0 0.270 0.270 0.280 0.270 0.270 40,000 10,800 0.2700 0.270 0.270 0.280 0.270 0.270 40,000 0.2700 0.00%
2009-01-21 0 0.270 0.265 0.280 0.260 0.270 222,000 58,330 0.2627 0.270 0.265 0.280 0.260 0.270 222,000 0.2627 -3.57%
2009-01-20 0 0.280 0.270 0.280 0.270 0.280 592,000 160,360 0.2709 0.280 0.270 0.280 0.270 0.280 592,000 0.2709 -1.75%
2009-01-19 0 0.285 0.275 0.285 0.285 0.285 116,000 33,060 0.2850 0.285 0.275 0.285 0.285 0.285 116,000 0.2850 -1.72%
2009-01-16 0 0.290 0.285 0.290 0.270 0.295 936,000 262,620 0.2806 0.290 0.285 0.290 0.270 0.295 936,000 0.2806 0.00%
2009-01-15 0 0.290 0.285 0.290 0.285 0.290 262,000 75,220 0.2871 0.290 0.285 0.290 0.285 0.290 262,000 0.2871 -3.33%
2009-01-14 0 0.300 0.290 0.300 0.290 0.300 1,980,000 576,990 0.2914 0.300 0.290 0.300 0.290 0.300 1,980,000 0.2914 1.69%
2009-01-13 0 0.295 0.285 0.300 0.270 0.300 710,000 208,530 0.2937 0.295 0.285 0.300 0.270 0.300 710,000 0.2937 -1.67%
2009-01-12 0 0.300 0.280 0.300 0.280 0.315 1,656,000 487,660 0.2945 0.300 0.280 0.300 0.280 0.315 1,656,000 0.2945 -4.76%
2009-01-09 0 0.315 0.305 0.315 0.295 0.315 1,352,000 410,180 0.3034 0.315 0.305 0.315 0.295 0.315 1,352,000 0.3034 6.78%
2009-01-08 0 0.295 0.290 0.300 0.285 0.305 2,066,000 609,580 0.2951 0.295 0.290 0.300 0.285 0.305 2,066,000 0.2951 -4.84%
2009-01-07 0 0.310 0.300 0.310 0.300 0.325 1,826,000 566,630 0.3103 0.310 0.300 0.310 0.300 0.325 1,826,000 0.3103 -3.12%
2009-01-06 0 0.320 0.305 0.320 0.295 0.320 3,038,000 937,540 0.3086 0.320 0.305 0.320 0.295 0.320 3,038,000 0.3086 3.23%
2009-01-05 0 0.310 0.300 0.310 0.285 0.310 2,688,000 807,320 0.3003 0.310 0.300 0.310 0.285 0.310 2,688,000 0.3003 8.77%
2009-01-02 0 0.285 0.285 0.290 0.280 0.285 966,000 272,310 0.2819 0.285 0.285 0.290 0.280 0.285 966,000 0.2819 -1.72%
2008-12-31 0 0.290 0.290 0.295 0.290 0.290 350,000 101,500 0.2900 0.290 0.290 0.295 0.290 0.290 350,000 0.2900 -1.69%
2008-12-30 0 0.295 0.290 0.295 0.295 0.295 830,000 244,850 0.2950 0.295 0.290 0.295 0.295 0.295 830,000 0.2950 3.51%
2008-12-29 0 0.285 0.285 0.295 0.285 0.285 210,000 60,100 0.2862 0.285 0.285 0.295 0.285 0.285 210,000 0.2862 -1.72%
2008-12-24 0 0.290 0.290 0.295 0.290 0.295 640,000 186,500 0.2914 0.290 0.290 0.295 0.290 0.295 640,000 0.2914 3.57%
2008-12-23 0 0.280 0.280 0.290 0.280 0.280 168,000 47,040 0.2800 0.280 0.280 0.290 0.280 0.280 168,000 0.2800 -6.67%
2008-12-22 0 0.300 0.285 0.300 0.285 0.305 854,000 249,470 0.2921 0.300 0.285 0.300 0.285 0.305 854,000 0.2921 -1.64%
2008-12-19 0 0.305 0.300 0.305 0.295 0.315 4,351,500 1,342,523 0.3085 0.305 0.300 0.305 0.295 0.315 4,351,500 0.3085 1.67%
2008-12-18 0 0.300 0.285 0.300 0.275 0.300 900,000 252,360 0.2804 0.300 0.285 0.300 0.275 0.300 900,000 0.2804 5.26%
2008-12-17 0 0.285 0.285 0.295 0.285 0.295 1,376,000 404,150 0.2937 0.285 0.285 0.295 0.285 0.295 1,376,000 0.2937 -1.72%
2008-12-16 0 0.290 0.295 0.300 0.280 0.295 378,000 109,840 0.2906 0.290 0.295 0.300 0.280 0.295 378,000 0.2906 -3.33%
2008-12-15 0 0.300 0.290 0.300 0.290 0.305 298,000 89,690 0.3010 0.300 0.290 0.300 0.290 0.305 298,000 0.3010 -1.64%
2008-12-12 0 0.305 0.285 0.305 0.300 0.320 932,000 286,400 0.3073 0.305 0.285 0.305 0.300 0.320 932,000 0.3073 -6.15%
2008-12-11 0 0.325 0.315 0.325 0.300 0.330 2,594,000 809,370 0.3120 0.325 0.315 0.325 0.300 0.330 2,594,000 0.3120 8.33%
2008-12-10 0 0.300 0.295 0.305 0.280 0.310 1,398,000 414,170 0.2963 0.300 0.295 0.305 0.280 0.310 1,398,000 0.2963 7.14%
2008-12-09 0 0.280 0.280 0.295 0.280 0.310 1,228,000 361,770 0.2946 0.280 0.280 0.295 0.280 0.310 1,228,000 0.2946 -6.67%
2008-12-08 0 0.300 0.300 0.305 0.290 0.310 356,000 108,730 0.3054 0.300 0.300 0.305 0.290 0.310 356,000 0.3054 -1.64%
2008-12-05 0 0.305 0.300 0.305 0.295 0.305 654,000 196,900 0.3011 0.305 0.300 0.305 0.295 0.305 654,000 0.3011 3.39%
2008-12-04 0 0.295 0.290 0.300 0.290 0.300 1,044,000 306,770 0.2938 0.295 0.290 0.300 0.290 0.300 1,044,000 0.2938 0.00%
2008-12-03 0 0.295 0.295 0.300 0.290 0.300 310,000 92,150 0.2973 0.295 0.295 0.300 0.290 0.300 310,000 0.2973 0.00%
2008-12-02 0 0.295 0.285 0.295 0.280 0.295 874,000 252,470 0.2889 0.295 0.285 0.295 0.280 0.295 874,000 0.2889 1.72%
2008-12-01 0 0.290 0.275 0.290 0.290 0.300 1,180,000 346,200 0.2934 0.290 0.275 0.290 0.290 0.300 1,180,000 0.2934 0.00%
2008-11-28 0 0.290 0.285 0.290 0.255 0.295 2,366,000 676,410 0.2859 0.290 0.285 0.290 0.255 0.295 2,366,000 0.2859 9.43%
2008-11-27 0 0.265 0.260 0.265 0.260 0.285 649,000 174,490 0.2689 0.265 0.260 0.265 0.260 0.285 649,000 0.2689 -1.85%
2008-11-26 0 0.270 0.260 0.270 0.240 0.275 552,000 145,690 0.2639 0.270 0.260 0.270 0.240 0.275 552,000 0.2639 -3.57%
2008-11-25 0 0.280 0.270 0.280 0.280 0.285 758,000 215,020 0.2837 0.280 0.270 0.280 0.280 0.285 758,000 0.2837 -1.75%
2008-11-24 0 0.285 0.270 0.285 0.270 0.290 534,000 147,930 0.2770 0.285 0.270 0.285 0.270 0.290 534,000 0.2770 -1.72%
2008-11-21 0 0.290 0.250 0.290 0.250 0.295 148,000 38,450 0.2598 0.290 0.250 0.290 0.250 0.295 148,000 0.2598 11.54%
2008-11-20 0 0.260 0.260 0.280 0.250 0.280 234,000 61,140 0.2613 0.260 0.260 0.280 0.250 0.280 234,000 0.2613 -7.14%
2008-11-19 0 0.280 0.270 0.280 0.280 0.295 516,000 148,540 0.2879 0.280 0.270 0.280 0.280 0.295 516,000 0.2879 -5.08%
2008-11-18 0 0.295 0.270 0.295 0.270 0.305 2,136,000 600,860 0.2813 0.295 0.270 0.295 0.270 0.305 2,136,000 0.2813 -6.35%
2008-11-17 0 0.315 0.300 0.315 0.260 0.315 4,846,000 1,402,250 0.2894 0.315 0.300 0.315 0.260 0.315 4,846,000 0.2894 12.50%
2008-11-14 0 0.280 0.270 0.280 0.260 0.285 3,340,000 914,730 0.2739 0.280 0.270 0.280 0.260 0.285 3,340,000 0.2739 7.69%
2008-11-13 0 0.260 0.246 0.260 0.240 0.260 2,690,000 663,620 0.2467 0.260 0.246 0.260 0.240 0.260 2,690,000 0.2467 7.00%
2008-11-12 0 0.243 0.243 0.249 0.239 0.240 836,000 200,614 0.2400 0.243 0.243 0.249 0.239 0.240 836,000 0.2400 1.25%
2008-11-11 0 0.240 0.240 0.249 0.238 0.250 2,308,000 556,428 0.2411 0.240 0.240 0.249 0.238 0.250 2,308,000 0.2411 -4.00%
2008-11-10 0 0.250 0.242 0.250 0.220 0.250 2,792,000 662,546 0.2373 0.250 0.242 0.250 0.220 0.250 2,792,000 0.2373 18.48%
2008-11-07 0 0.211 0.211 0.235 0.189 0.220 1,864,000 378,084 0.2028 0.211 0.211 0.235 0.189 0.220 1,864,000 0.2028 -1.86%
2008-11-06 0 0.215 0.215 0.235 0.215 0.249 784,000 178,700 0.2279 0.215 0.215 0.235 0.215 0.249 784,000 0.2279 -13.65%
2008-11-05 0 0.249 0.240 0.249 0.240 0.250 862,000 211,078 0.2449 0.249 0.240 0.249 0.240 0.250 862,000 0.2449 -0.40%
2008-11-04 0 0.250 0.250 0.255 0.230 0.250 656,000 162,120 0.2471 0.250 0.250 0.255 0.230 0.250 656,000 0.2471 0.40%
2008-11-03 0 0.249 0.236 0.250 0.235 0.260 384,000 91,882 0.2393 0.249 0.236 0.250 0.235 0.260 384,000 0.2393 4.18%
2008-10-31 0 0.239 0.220 0.240 0.210 0.240 2,802,000 640,592 0.2286 0.239 0.220 0.240 0.210 0.240 2,802,000 0.2286 8.64%
2008-10-30 0 0.220 0.210 0.220 0.200 0.220 1,968,000 415,526 0.2111 0.220 0.210 0.220 0.200 0.220 1,968,000 0.2111 10.00%
2008-10-29 0 0.200 0.197 0.200 0.195 0.201 1,220,000 243,090 0.1993 0.200 0.197 0.200 0.195 0.201 1,220,000 0.1993 0.00%
2008-10-28 0 0.200 0.192 0.200 0.165 0.200 3,616,000 691,822 0.1913 0.200 0.192 0.200 0.165 0.200 3,616,000 0.1913 5.26%
2008-10-27 0 0.190 0.182 0.190 0.180 0.200 2,420,000 457,140 0.1889 0.190 0.182 0.190 0.180 0.200 2,420,000 0.1889 -2.56%
2008-10-24 0 0.195 0.190 0.195 0.190 0.200 1,884,000 365,176 0.1938 0.195 0.190 0.195 0.190 0.200 1,884,000 0.1938 -2.50%
2008-10-23 0 0.200 0.165 0.200 0.150 0.220 784,000 160,110 0.2042 0.200 0.165 0.200 0.150 0.220 784,000 0.2042 0.00%
2008-10-22 0 0.200 0.160 0.200 0.200 0.210 432,000 87,712 0.2030 0.200 0.160 0.200 0.200 0.210 432,000 0.2030 -0.99%
2008-10-21 0 0.202 0.201 0.210 0.200 0.210 968,000 196,308 0.2028 0.202 0.201 0.210 0.200 0.210 968,000 0.2028 -6.91%
2008-10-20 0 0.217 0.205 0.217 0.205 0.219 312,000 65,584 0.2102 0.217 0.205 0.217 0.205 0.219 312,000 0.2102 -0.91%
2008-10-17 0 0.219 0.205 0.220 0.150 0.210 394,000 79,600 0.2020 0.219 0.205 0.220 0.150 0.210 394,000 0.2020 -4.78%
2008-10-16 0 0.230 0.230 0.235 0.206 0.235 546,000 119,102 0.2181 0.230 0.230 0.235 0.206 0.235 546,000 0.2181 0.44%
2008-10-15 0 0.229 0.210 0.229 0.200 0.240 1,320,000 279,708 0.2119 0.229 0.210 0.229 0.200 0.240 1,320,000 0.2119 -4.58%
2008-10-14 0 0.240 0.244 0.245 0.230 0.240 130,000 30,900 0.2377 0.240 0.244 0.245 0.230 0.240 130,000 0.2377 -17.24%
2008-10-13 0 0.290 0.215 0.290 0.210 0.290 1,574,000 344,230 0.2187 0.290 0.215 0.290 0.210 0.290 1,574,000 0.2187 32.42%
2008-10-10 0 0.219 0.219 0.220 0.203 0.220 1,416,000 293,970 0.2076 0.219 0.219 0.220 0.203 0.220 1,416,000 0.2076 -8.75%
2008-10-09 0 0.240 0.230 0.240 0.221 0.240 1,014,000 232,252 0.2290 0.240 0.230 0.240 0.221 0.240 1,014,000 0.2290 0.00%
2008-10-08 0 0.240 0.230 0.240 0.220 0.240 1,094,000 257,310 0.2352 0.240 0.230 0.240 0.220 0.240 1,094,000 0.2352 -7.69%
2008-10-06 0 0.260 0.250 0.260 0.250 0.260 402,000 103,720 0.2580 0.260 0.250 0.260 0.250 0.260 402,000 0.2580 -1.89%
2008-10-03 0 0.265 0.260 0.265 0.260 0.270 942,000 246,820 0.2620 0.265 0.260 0.265 0.260 0.270 942,000 0.2620 -5.36%
2008-10-02 0 0.280 0.270 0.300 0.250 0.280 2,034,000 544,550 0.2677 0.280 0.270 0.300 0.250 0.280 2,034,000 0.2677 3.70%
2008-09-30 0 0.270 0.260 0.270 0.150 0.270 1,010,000 263,728 0.2611 0.270 0.260 0.270 0.150 0.270 1,010,000 0.2611 1.89%
2008-09-29 0 0.265 0.265 0.270 0.265 0.270 1,004,000 270,790 0.2697 0.265 0.265 0.270 0.265 0.270 1,004,000 0.2697 -3.64%
2008-09-26 0 0.275 0.275 0.285 0.270 0.290 1,282,000 353,720 0.2759 0.275 0.275 0.285 0.270 0.290 1,282,000 0.2759 -5.17%
2008-09-25 0 0.290 0.280 0.295 0.280 0.305 932,000 275,080 0.2952 0.290 0.280 0.295 0.280 0.305 932,000 0.2952 -1.69%
2008-09-24 0 0.295 0.285 0.295 0.295 0.295 170,000 50,150 0.2950 0.295 0.285 0.295 0.295 0.295 170,000 0.2950 1.72%
2008-09-23 0 0.290 0.275 0.290 0.275 0.295 3,048,000 855,530 0.2807 0.290 0.275 0.290 0.275 0.295 3,048,000 0.2807 -3.33%
2008-09-22 0 0.300 0.290 0.300 0.290 0.305 1,130,000 337,650 0.2988 0.300 0.290 0.300 0.290 0.305 1,130,000 0.2988 3.45%
2008-09-19 0 0.290 0.280 0.290 0.285 0.340 4,244,000 1,255,280 0.2958 0.290 0.280 0.290 0.285 0.340 4,244,000 0.2958 -3.33%
2008-09-18 0 0.300 0.285 0.300 0.260 0.320 4,100,000 1,180,310 0.2879 0.300 0.285 0.300 0.260 0.320 4,100,000 0.2879 -7.69%
2008-09-17 0 0.325 0.320 0.325 0.320 0.350 1,416,000 461,050 0.3256 0.325 0.320 0.325 0.320 0.350 1,416,000 0.3256 -5.80%
2008-09-16 0 0.345 0.325 0.345 0.320 0.355 2,918,000 1,003,230 0.3438 0.345 0.325 0.345 0.320 0.355 2,918,000 0.3438 -2.82%
2008-09-12 0 0.355 0.345 0.355 0.335 0.355 1,726,000 596,180 0.3454 0.355 0.345 0.355 0.335 0.355 1,726,000 0.3454 0.00%
2008-09-11 0 0.355 0.340 0.355 0.340 0.355 757,500 265,705 0.3508 0.355 0.340 0.355 0.340 0.355 757,500 0.3508 -4.05%
2008-09-10 0 0.370 0.355 0.370 0.355 0.370 160,000 58,400 0.3650 0.370 0.355 0.370 0.355 0.370 160,000 0.3650 -2.63%
2008-09-09 0 0.380 0.365 0.380 0.360 0.380 370,000 136,360 0.3685 0.380 0.365 0.380 0.360 0.380 370,000 0.3685 0.00%
2008-09-08 0 0.380 0.370 0.380 0.365 0.380 1,163,334 433,587 0.3727 0.380 0.370 0.380 0.365 0.380 1,163,334 0.3727 2.70%
2008-09-05 0 0.370 0.360 0.370 0.345 0.355 1,332,000 465,270 0.3493 0.370 0.360 0.370 0.345 0.355 1,332,000 0.3493 -1.33%
2008-09-04 0 0.375 0.355 0.375 0.350 0.375 2,504,000 890,170 0.3555 0.375 0.355 0.375 0.350 0.375 2,504,000 0.3555 1.35%
2008-09-03 0 0.370 0.365 0.370 0.370 0.380 556,000 208,270 0.3746 0.370 0.365 0.370 0.370 0.380 556,000 0.3746 -1.33%
2008-09-02 0 0.375 0.370 0.375 0.365 0.380 722,000 268,350 0.3717 0.375 0.370 0.375 0.365 0.380 722,000 0.3717 -1.32%
2008-09-01 0 0.380 0.365 0.380 0.355 0.380 2,716,000 986,960 0.3634 0.380 0.365 0.380 0.355 0.380 2,716,000 0.3634 0.00%
2008-08-29 0 0.380 0.350 0.380 0.340 0.390 1,368,000 474,710 0.3470 0.380 0.350 0.380 0.340 0.390 1,368,000 0.3470 10.14%
2008-08-28 0 0.345 0.340 0.345 0.340 0.350 1,744,000 601,880 0.3451 0.345 0.340 0.345 0.340 0.350 1,744,000 0.3451 0.00%
2008-08-27 0 0.345 0.345 0.355 0.340 0.355 1,428,000 498,300 0.3489 0.345 0.345 0.355 0.340 0.355 1,428,000 0.3489 0.00%
2008-08-26 0 0.345 0.345 0.350 0.345 0.350 1,286,000 445,830 0.3467 0.345 0.345 0.350 0.345 0.350 1,286,000 0.3467 -2.82%
2008-08-25 0 0.355 0.345 0.355 0.335 0.355 1,762,000 605,830 0.3438 0.355 0.345 0.355 0.335 0.355 1,762,000 0.3438 4.41%
2008-08-21 0 0.340 0.340 0.345 0.335 0.360 1,624,000 557,580 0.3433 0.340 0.340 0.345 0.335 0.360 1,624,000 0.3433 -4.23%
2008-08-20 0 0.355 0.350 0.365 0.340 0.370 1,750,000 609,710 0.3484 0.355 0.350 0.365 0.340 0.370 1,750,000 0.3484 2.90%
2008-08-19 0 0.345 0.345 0.350 0.345 0.360 2,354,000 822,390 0.3494 0.345 0.345 0.350 0.345 0.360 2,354,000 0.3494 -4.17%
2008-08-18 0 0.360 0.350 0.360 0.350 0.360 986,000 349,190 0.3541 0.360 0.350 0.360 0.350 0.360 986,000 0.3541 -2.70%
2008-08-15 0 0.370 0.355 0.370 0.355 0.370 722,000 259,120 0.3589 0.370 0.355 0.370 0.355 0.370 722,000 0.3589 1.37%
2008-08-14 0 0.365 0.360 0.365 0.355 0.375 1,052,000 381,990 0.3631 0.365 0.360 0.365 0.355 0.375 1,052,000 0.3631 1.39%
2008-08-13 0 0.360 0.350 0.360 0.350 0.370 1,144,000 413,640 0.3616 0.360 0.350 0.360 0.350 0.370 1,144,000 0.3616 -5.26%
2008-08-12 0 0.380 0.375 0.380 0.380 0.395 1,428,000 547,650 0.3835 0.380 0.375 0.380 0.380 0.395 1,428,000 0.3835 -1.30%
2008-08-11 0 0.385 0.385 0.390 0.385 0.395 2,660,000 1,037,860 0.3902 0.385 0.385 0.390 0.385 0.395 2,660,000 0.3902 -1.28%
2008-08-08 0 0.390 0.390 0.395 0.390 0.400 1,860,000 727,640 0.3912 0.390 0.390 0.395 0.390 0.400 1,860,000 0.3912 -1.27%
2008-08-07 0 0.395 0.390 0.395 0.390 0.400 610,000 239,020 0.3918 0.395 0.390 0.395 0.390 0.400 610,000 0.3918 -1.25%
2008-08-05 0 0.400 0.390 0.400 0.390 0.400 4,606,000 1,811,890 0.3934 0.400 0.390 0.400 0.390 0.400 4,606,000 0.3934 0.00%
2008-08-04 0 0.400 0.395 0.400 0.390 0.410 2,218,000 894,880 0.4035 0.400 0.395 0.400 0.390 0.410 2,218,000 0.4035 0.00%
2008-08-01 0 0.400 0.395 0.400 0.395 0.405 6,054,000 2,404,290 0.3971 0.400 0.395 0.400 0.395 0.405 6,054,000 0.3971 -2.44%
2008-07-31 0 0.410 0.405 0.410 0.405 0.430 4,616,000 1,922,570 0.4165 0.410 0.405 0.410 0.405 0.430 4,616,000 0.4165 -4.65%
2008-07-30 0 0.430 0.420 0.430 0.420 0.435 1,586,000 683,850 0.4312 0.430 0.420 0.430 0.420 0.435 1,586,000 0.4312 0.00%
2008-07-29 0 0.430 0.420 0.430 0.420 0.445 1,790,000 761,060 0.4252 0.430 0.420 0.430 0.420 0.445 1,790,000 0.4252 -2.27%
2008-07-28 0 0.440 0.430 0.440 0.435 0.445 1,350,000 593,660 0.4397 0.440 0.430 0.440 0.435 0.445 1,350,000 0.4397 -1.12%
2008-07-25 0 0.445 0.440 0.445 0.440 0.450 1,790,000 790,670 0.4417 0.445 0.440 0.445 0.440 0.450 1,790,000 0.4417 -2.20%
2008-07-24 0 0.455 0.450 0.455 0.435 0.460 10,944,000 4,885,460 0.4464 0.455 0.450 0.455 0.435 0.460 10,944,000 0.4464 0.00%
2008-07-23 0 0.455 0.450 0.455 0.450 0.485 14,750,000 6,757,870 0.4582 0.455 0.450 0.455 0.450 0.485 14,750,000 0.4582 -12.50%
2008-07-22 0 0.520 0.510 0.520 0.520 0.530 1,574,000 821,000 0.5216 0.520 0.510 0.520 0.520 0.530 1,574,000 0.5216 -1.89%
2008-07-21 0 0.530 0.520 0.530 0.510 0.530 1,184,000 617,000 0.5211 0.530 0.520 0.530 0.510 0.530 1,184,000 0.5211 3.92%
2008-07-18 0 0.510 0.495 0.510 0.490 0.540 3,540,000 1,793,210 0.5066 0.510 0.495 0.510 0.490 0.540 3,540,000 0.5066 -1.92%
2008-07-17 0 0.520 0.510 0.520 0.510 0.520 592,000 305,820 0.5166 0.520 0.510 0.520 0.510 0.520 592,000 0.5166 1.96%
2008-07-16 0 0.510 0.500 0.510 0.500 0.510 1,340,000 671,540 0.5011 0.510 0.500 0.510 0.500 0.510 1,340,000 0.5011 0.00%
2008-07-15 0 0.510 0.500 0.510 0.495 0.520 1,010,000 505,100 0.5001 0.510 0.500 0.510 0.495 0.520 1,010,000 0.5001 -1.92%
2008-07-14 0 0.520 0.510 0.520 0.510 0.530 838,000 431,940 0.5154 0.520 0.510 0.520 0.510 0.530 838,000 0.5154 -1.89%
2008-07-11 0 0.530 0.520 0.530 0.495 0.530 1,147,000 587,210 0.5120 0.530 0.520 0.530 0.495 0.530 1,147,000 0.5120 6.00%
2008-07-10 0 0.500 0.495 0.500 0.490 0.500 712,000 352,500 0.4951 0.500 0.495 0.500 0.490 0.500 712,000 0.4951 -1.96%
2008-07-09 0 0.510 0.500 0.510 0.500 0.530 842,000 423,210 0.5026 0.510 0.500 0.510 0.500 0.530 842,000 0.5026 0.00%
2008-07-08 0 0.510 0.495 0.510 0.490 0.510 950,000 473,710 0.4986 0.510 0.495 0.510 0.490 0.510 950,000 0.4986 -1.92%
2008-07-07 0 0.520 0.500 0.520 0.490 0.520 1,150,000 579,720 0.5041 0.520 0.500 0.520 0.490 0.520 1,150,000 0.5041 6.12%
2008-07-04 0 0.490 0.485 0.500 0.480 0.500 2,444,000 1,184,110 0.4845 0.490 0.485 0.500 0.480 0.500 2,444,000 0.4845 0.00%
2008-07-03 0 0.490 0.485 0.490 0.485 0.510 2,820,000 1,397,260 0.4955 0.490 0.485 0.490 0.485 0.510 2,820,000 0.4955 -3.92%
2008-07-02 0 0.510 0.500 0.510 0.510 0.520 1,434,000 734,760 0.5124 0.510 0.500 0.510 0.510 0.520 1,434,000 0.5124 -3.77%
2008-06-30 0 0.530 0.520 0.530 0.520 0.530 980,000 514,740 0.5252 0.530 0.520 0.530 0.520 0.530 980,000 0.5252 -1.85%
2008-06-27 0 0.540 0.530 0.540 0.520 0.540 634,000 333,880 0.5266 0.540 0.530 0.540 0.520 0.540 634,000 0.5266 0.00%
2008-06-26 0 0.540 0.540 0.550 0.540 0.550 612,000 332,040 0.5425 0.540 0.540 0.550 0.540 0.550 612,000 0.5425 -3.57%
2008-06-25 0 0.560 0.560 0.570 0.550 0.570 2,624,000 1,468,600 0.5597 0.560 0.560 0.570 0.550 0.570 2,624,000 0.5597 3.70%
2008-06-24 0 0.540 0.530 0.540 0.520 0.540 3,024,000 1,609,920 0.5324 0.540 0.530 0.540 0.520 0.540 3,024,000 0.5324 -1.82%
2008-06-23 0 0.550 0.540 0.550 0.530 0.560 2,140,000 1,153,760 0.5391 0.550 0.540 0.550 0.530 0.560 2,140,000 0.5391 -1.79%
2008-06-20 0 0.560 0.550 0.560 0.550 0.570 1,086,000 605,260 0.5573 0.560 0.550 0.560 0.550 0.570 1,086,000 0.5573 1.82%
2008-06-19 0 0.550 0.540 0.550 0.540 0.560 370,000 203,240 0.5493 0.550 0.540 0.550 0.540 0.560 370,000 0.5493 -3.51%
2008-06-18 0 0.570 0.560 0.570 0.550 0.570 2,394,000 1,327,160 0.5544 0.570 0.560 0.570 0.550 0.570 2,394,000 0.5544 1.79%
2008-06-17 0 0.560 0.550 0.560 0.550 0.570 770,000 424,140 0.5508 0.560 0.550 0.560 0.550 0.570 770,000 0.5508 0.00%
2008-06-16 0 0.560 0.560 0.570 0.560 0.580 652,000 370,420 0.5681 0.560 0.560 0.570 0.560 0.580 652,000 0.5681 -1.75%
2008-06-13 0 0.570 0.550 0.570 0.560 0.590 2,126,000 1,201,180 0.5650 0.570 0.550 0.570 0.560 0.590 2,126,000 0.5650 -3.39%
2008-06-12 0 0.590 0.570 0.590 0.540 0.590 3,498,000 1,978,860 0.5657 0.590 0.570 0.590 0.540 0.590 3,498,000 0.5657 3.51%
2008-06-11 0 0.570 0.550 0.570 0.530 0.580 7,492,000 4,136,900 0.5522 0.570 0.550 0.570 0.530 0.580 7,492,000 0.5522 -1.72%
2008-06-10 0 0.580 0.570 0.580 0.570 0.590 908,000 527,480 0.5809 0.580 0.570 0.580 0.570 0.590 908,000 0.5809 -4.92%
2008-06-06 0 0.610 0.600 0.610 0.590 0.610 2,557,000 1,523,030 0.5956 0.610 0.600 0.610 0.590 0.610 2,557,000 0.5956 0.00%
2008-06-05 0 0.610 0.590 0.610 0.580 0.610 3,457,300 2,046,722 0.5920 0.610 0.590 0.610 0.580 0.610 3,457,300 0.5920 1.67%
2008-06-04 0 0.600 0.590 0.600 0.570 0.610 3,594,000 2,132,300 0.5933 0.600 0.590 0.600 0.570 0.610 3,594,000 0.5933 0.00%
2008-06-03 0 0.600 0.580 0.600 0.580 0.600 996,000 591,020 0.5934 0.600 0.580 0.600 0.580 0.600 996,000 0.5934 -1.64%
2008-06-02 0 0.610 0.600 0.610 0.590 0.610 740,000 442,800 0.5984 0.610 0.600 0.610 0.590 0.610 740,000 0.5984 1.67%
2008-05-30 0 0.600 0.590 0.600 0.590 0.600 2,638,000 1,582,380 0.5998 0.600 0.590 0.600 0.590 0.600 2,638,000 0.5998 1.69%
2008-05-29 0 0.590 0.590 0.600 0.580 0.590 2,460,000 1,432,960 0.5825 0.590 0.590 0.600 0.580 0.590 2,460,000 0.5825 1.72%
2008-05-28 0 0.580 0.580 0.590 0.550 0.610 12,328,000 7,168,980 0.5815 0.580 0.580 0.590 0.550 0.610 12,328,000 0.5815 -4.92%
2008-05-27 0 0.610 0.610 0.620 0.610 0.620 602,000 369,280 0.6134 0.610 0.610 0.620 0.610 0.620 602,000 0.6134 0.00%
2008-05-26 0 0.610 0.600 0.610 0.590 0.620 3,408,000 2,047,460 0.6008 0.610 0.600 0.610 0.590 0.620 3,408,000 0.6008 -1.61%
2008-05-23 0 0.620 0.620 0.630 0.620 0.640 1,238,000 773,880 0.6251 0.620 0.620 0.630 0.620 0.640 1,238,000 0.6251 0.00%
2008-05-22 0 0.620 0.610 0.630 0.620 0.650 3,142,000 1,970,520 0.6272 0.620 0.610 0.630 0.620 0.650 3,142,000 0.6272 -3.12%
2008-05-21 0 0.640 0.640 0.650 0.620 0.650 2,268,000 1,442,800 0.6362 0.640 0.640 0.650 0.620 0.650 2,268,000 0.6362 0.00%
2008-05-20 0 0.640 0.630 0.640 0.630 0.650 1,814,000 1,166,180 0.6429 0.640 0.630 0.640 0.630 0.650 1,814,000 0.6429 -1.54%
2008-05-19 0 0.650 0.650 0.660 0.650 0.680 3,528,000 2,341,900 0.6638 0.650 0.650 0.660 0.650 0.680 3,528,000 0.6638 -4.41%
2008-05-16 0 0.680 0.670 0.680 0.650 0.720 14,300,000 9,868,320 0.6901 0.680 0.670 0.680 0.650 0.720 14,300,000 0.6901 4.62%
2008-05-15 0 0.650 0.640 0.650 0.610 0.670 12,322,000 7,969,960 0.6468 0.650 0.640 0.650 0.610 0.670 12,322,000 0.6468 6.56%
2008-05-14 0 0.610 0.610 0.620 0.600 0.620 2,904,000 1,781,720 0.6135 0.610 0.610 0.620 0.600 0.620 2,904,000 0.6135 0.00%
2008-05-13 0 0.610 0.610 0.620 0.600 0.620 1,732,000 1,054,220 0.6087 0.610 0.610 0.620 0.600 0.620 1,732,000 0.6087 3.39%
2008-05-09 0 0.590 0.590 0.600 0.590 0.610 1,700,000 1,021,020 0.6006 0.590 0.590 0.600 0.590 0.610 1,700,000 0.6006 0.00%
2008-05-08 0 0.590 0.590 0.600 0.590 0.610 3,076,000 1,836,320 0.5970 0.590 0.590 0.600 0.590 0.610 3,076,000 0.5970 -1.67%
2008-05-07 0 0.600 0.600 0.610 0.600 0.650 5,696,000 3,482,920 0.6115 0.600 0.600 0.610 0.600 0.650 5,696,000 0.6115 -6.25%
2008-05-06 0 0.640 0.630 0.640 0.640 0.660 5,776,000 3,721,580 0.6443 0.640 0.630 0.640 0.640 0.660 5,776,000 0.6443 -1.54%
2008-05-05 0 0.650 0.640 0.660 0.630 0.670 8,068,000 5,216,560 0.6466 0.650 0.640 0.660 0.630 0.670 8,068,000 0.6466 1.56%
2008-05-02 0 0.640 0.630 0.640 0.600 0.640 5,292,000 3,264,160 0.6168 0.640 0.630 0.640 0.600 0.640 5,292,000 0.6168 4.92%
2008-04-30 0 0.610 0.600 0.610 0.590 0.640 12,452,000 7,625,680 0.6124 0.610 0.600 0.610 0.590 0.640 12,452,000 0.6124 1.67%
2008-04-29 0 0.600 0.600 0.610 0.550 0.610 9,502,000 5,487,000 0.5775 0.600 0.600 0.610 0.550 0.610 9,502,000 0.5775 7.14%
2008-04-28 0 0.560 0.550 0.560 0.540 0.560 1,988,000 1,091,700 0.5491 0.560 0.550 0.560 0.540 0.560 1,988,000 0.5491 1.82%
2008-04-25 0 0.550 0.540 0.550 0.540 0.560 1,844,000 1,015,000 0.5504 0.550 0.540 0.550 0.540 0.560 1,844,000 0.5504 -1.79%
2008-04-24 0 0.560 0.550 0.560 0.540 0.560 4,276,000 2,375,680 0.5556 0.560 0.550 0.560 0.540 0.560 4,276,000 0.5556 1.82%
2008-04-23 0 0.550 0.540 0.560 0.530 0.560 2,270,000 1,244,020 0.5480 0.550 0.540 0.560 0.530 0.560 2,270,000 0.5480 0.00%
2008-04-22 0 0.550 0.530 0.550 0.510 0.550 2,246,000 1,195,680 0.5324 0.550 0.530 0.550 0.510 0.550 2,246,000 0.5324 3.77%
2008-04-21 0 0.530 0.520 0.530 0.510 0.540 1,330,000 698,980 0.5255 0.530 0.520 0.530 0.510 0.540 1,330,000 0.5255 0.00%
2008-04-18 0 0.530 0.520 0.530 0.510 0.540 2,570,000 1,339,380 0.5212 0.530 0.520 0.530 0.510 0.540 2,570,000 0.5212 0.00%
2008-04-17 0 0.530 0.520 0.530 0.510 0.540 2,390,000 1,251,840 0.5238 0.530 0.520 0.530 0.510 0.540 2,390,000 0.5238 1.92%
2008-04-16 0 0.520 0.510 0.530 0.510 0.550 4,036,000 2,163,840 0.5361 0.520 0.510 0.530 0.510 0.550 4,036,000 0.5361 -1.89%
2008-04-15 0 0.530 0.530 0.540 0.500 0.560 7,082,000 3,761,240 0.5311 0.530 0.530 0.540 0.500 0.560 7,082,000 0.5311 0.00%
2008-04-14 0 0.530 0.510 0.530 0.510 0.550 4,464,000 2,329,020 0.5217 0.530 0.510 0.530 0.510 0.550 4,464,000 0.5217 -3.64%
2008-04-11 0 0.550 0.550 0.560 0.550 0.570 2,092,000 1,167,980 0.5583 0.550 0.550 0.560 0.550 0.570 2,092,000 0.5583 0.00%
2008-04-10 0 0.550 0.550 0.560 0.540 0.550 1,052,000 574,820 0.5464 0.550 0.550 0.560 0.540 0.550 1,052,000 0.5464 0.00%
2008-04-09 0 0.550 0.550 0.560 0.540 0.580 3,490,000 1,958,260 0.5611 0.550 0.550 0.560 0.540 0.580 3,490,000 0.5611 -5.17%
2008-04-08 0 0.580 0.560 0.580 0.560 0.580 1,093,000 627,630 0.5742 0.580 0.560 0.580 0.560 0.580 1,093,000 0.5742 -1.69%
2008-04-07 0 0.590 0.580 0.590 0.560 0.590 1,031,000 596,180 0.5783 0.590 0.580 0.590 0.560 0.590 1,031,000 0.5783 3.51%
2008-04-03 0 0.570 0.570 0.580 0.560 0.590 2,770,000 1,596,300 0.5763 0.570 0.570 0.580 0.560 0.590 2,770,000 0.5763 0.00%
2008-04-02 0 0.570 0.560 0.570 0.550 0.570 2,260,000 1,269,800 0.5619 0.570 0.560 0.570 0.550 0.570 2,260,000 0.5619 5.56%
2008-04-01 0 0.540 0.540 0.560 0.530 0.560 2,314,000 1,264,280 0.5464 0.540 0.540 0.560 0.530 0.560 2,314,000 0.5464 0.00%
2008-03-31 0 0.540 0.530 0.550 0.530 0.550 820,000 442,600 0.5398 0.540 0.530 0.550 0.530 0.550 820,000 0.5398 -3.57%
2008-03-28 0 0.560 0.550 0.560 0.510 0.560 6,440,000 3,442,440 0.5345 0.560 0.550 0.560 0.510 0.560 6,440,000 0.5345 7.69%
2008-03-27 0 0.520 0.510 0.520 0.500 0.530 6,292,000 3,227,420 0.5129 0.520 0.510 0.520 0.500 0.530 6,292,000 0.5129 -1.89%
2008-03-26 0 0.530 0.520 0.530 0.520 0.550 3,202,000 1,738,960 0.5431 0.530 0.520 0.530 0.520 0.550 3,202,000 0.5431 -1.85%
2008-03-25 0 0.540 0.520 0.540 0.500 0.540 2,968,000 1,562,160 0.5263 0.540 0.520 0.540 0.500 0.540 2,968,000 0.5263 3.85%
2008-03-20 0 0.520 0.510 0.520 0.490 0.530 2,496,000 1,265,410 0.5070 0.520 0.510 0.520 0.490 0.530 2,496,000 0.5070 -1.89%
2008-03-19 0 0.530 0.530 0.540 0.530 0.560 1,600,000 860,660 0.5379 0.530 0.530 0.540 0.530 0.560 1,600,000 0.5379 -1.85%
2008-03-18 0 0.540 0.510 0.540 0.480 0.540 2,428,014 1,218,977 0.5020 0.540 0.510 0.540 0.480 0.540 2,428,014 0.5020 3.85%
2008-03-17 0 0.520 0.510 0.530 0.520 0.550 1,804,000 963,200 0.5339 0.520 0.510 0.530 0.520 0.550 1,804,000 0.5339 -8.77%
2008-03-14 0 0.570 0.560 0.570 0.550 0.580 2,120,000 1,209,280 0.5704 0.570 0.560 0.570 0.550 0.580 2,120,000 0.5704 1.79%
2008-03-13 0 0.560 0.560 0.570 0.560 0.590 3,152,000 1,801,720 0.5716 0.560 0.560 0.570 0.560 0.590 3,152,000 0.5716 -5.08%
2008-03-12 0 0.590 0.590 0.600 0.580 0.620 2,688,000 1,609,900 0.5989 0.590 0.590 0.600 0.580 0.620 2,688,000 0.5989 -3.28%
2008-03-11 0 0.610 0.600 0.610 0.560 0.610 8,450,000 4,915,760 0.5817 0.610 0.600 0.610 0.560 0.610 8,450,000 0.5817 1.67%
2008-03-10 0 0.600 0.590 0.600 0.580 0.630 3,236,000 1,944,360 0.6009 0.600 0.590 0.600 0.580 0.630 3,236,000 0.6009 -3.23%
2008-03-07 0 0.620 0.620 0.630 0.620 0.640 2,056,000 1,287,160 0.6261 0.620 0.620 0.630 0.620 0.640 2,056,000 0.6261 -6.06%
2008-03-06 0 0.660 0.650 0.660 0.630 0.680 4,324,000 2,837,280 0.6562 0.660 0.650 0.660 0.630 0.680 4,324,000 0.6562 6.45%
2008-03-05 0 0.620 0.620 0.630 0.620 0.630 1,770,000 1,106,460 0.6251 0.620 0.620 0.630 0.620 0.630 1,770,000 0.6251 -1.59%
2008-03-04 0 0.630 0.630 0.640 0.620 0.650 1,460,000 927,380 0.6352 0.630 0.630 0.640 0.620 0.650 1,460,000 0.6352 0.00%
2008-03-03 0 0.630 0.620 0.630 0.610 0.630 766,610 479,058 0.6249 0.630 0.620 0.630 0.610 0.630 766,610 0.6249 0.00%
2008-02-29 0 0.630 0.630 0.640 0.630 0.640 936,000 589,740 0.6301 0.630 0.630 0.640 0.630 0.640 936,000 0.6301 0.00%
2008-02-28 0 0.630 0.620 0.630 0.620 0.650 920,000 584,860 0.6357 0.630 0.620 0.630 0.620 0.650 920,000 0.6357 0.00%
2008-02-27 0 0.630 0.620 0.640 0.630 0.650 2,272,610 1,436,046 0.6319 0.630 0.620 0.640 0.630 0.650 2,272,610 0.6319 3.28%
2008-02-26 0 0.610 0.610 0.620 0.610 0.640 2,752,000 1,715,520 0.6234 0.610 0.610 0.620 0.610 0.640 2,752,000 0.6234 -1.61%
2008-02-25 0 0.620 0.620 0.630 0.610 0.650 1,868,000 1,176,960 0.6301 0.620 0.620 0.630 0.610 0.650 1,868,000 0.6301 -3.12%
2008-02-22 0 0.640 0.630 0.640 0.620 0.640 1,052,436 665,335 0.6322 0.640 0.630 0.640 0.620 0.640 1,052,436 0.6322 0.00%
2008-02-21 0 0.640 0.640 0.650 0.640 0.660 2,442,000 1,590,460 0.6513 0.640 0.640 0.650 0.640 0.660 2,442,000 0.6513 -1.54%
2008-02-20 0 0.650 0.640 0.660 0.650 0.680 4,064,000 2,704,960 0.6656 0.650 0.640 0.660 0.650 0.680 4,064,000 0.6656 -2.99%
2008-02-19 0 0.670 0.660 0.670 0.640 0.670 8,172,000 5,406,460 0.6616 0.670 0.660 0.670 0.640 0.670 8,172,000 0.6616 4.69%
2008-02-18 0 0.640 0.630 0.640 0.600 0.650 4,324,000 2,705,420 0.6257 0.640 0.630 0.640 0.600 0.650 4,324,000 0.6257 3.23%
2008-02-15 0 0.620 0.620 0.630 0.600 0.620 1,410,000 867,900 0.6155 0.620 0.620 0.630 0.600 0.620 1,410,000 0.6155 0.00%
2008-02-14 0 0.620 0.610 0.620 0.600 0.630 1,838,000 1,131,420 0.6156 0.620 0.610 0.620 0.600 0.630 1,838,000 0.6156 5.08%
2008-02-13 0 0.590 0.580 0.590 0.580 0.600 830,000 489,140 0.5893 0.590 0.580 0.590 0.580 0.600 830,000 0.5893 -1.67%
2008-02-12 0 0.600 0.590 0.600 0.600 0.620 174,000 106,240 0.6106 0.600 0.590 0.600 0.600 0.620 174,000 0.6106 0.00%
2008-02-11 0 0.600 0.580 0.610 0.570 0.600 810,000 473,180 0.5842 0.600 0.580 0.610 0.570 0.600 810,000 0.5842 1.69%
2008-02-06 0 0.590 0.590 0.600 0.580 0.620 1,872,000 1,112,460 0.5943 0.590 0.590 0.600 0.580 0.620 1,872,000 0.5943 -4.84%
2008-02-05 0 0.620 0.620 0.630 0.610 0.630 1,398,000 869,100 0.6217 0.620 0.620 0.630 0.610 0.630 1,398,000 0.6217 0.00%
2008-02-04 0 0.620 0.610 0.620 0.610 0.630 3,138,000 1,943,560 0.6194 0.620 0.610 0.620 0.610 0.630 3,138,000 0.6194 5.08%
2008-02-01 0 0.590 0.590 0.600 0.580 0.610 2,414,000 1,433,880 0.5940 0.590 0.590 0.600 0.580 0.610 2,414,000 0.5940 -1.67%
2008-01-31 0 0.600 0.600 0.610 0.550 0.600 3,748,000 2,182,620 0.5823 0.600 0.600 0.610 0.550 0.600 3,748,000 0.5823 3.45%
2008-01-30 0 0.580 0.580 0.590 0.580 0.620 872,000 524,360 0.6013 0.580 0.580 0.590 0.580 0.620 872,000 0.6013 -4.92%
2008-01-29 0 0.610 0.590 0.610 0.600 0.640 1,008,000 616,060 0.6112 0.610 0.590 0.610 0.600 0.640 1,008,000 0.6112 0.00%
2008-01-28 0 0.610 0.610 0.620 0.600 0.640 1,254,000 776,460 0.6192 0.610 0.610 0.620 0.600 0.640 1,254,000 0.6192 -7.58%
2008-01-25 0 0.660 0.650 0.660 0.620 0.660 6,778,000 4,405,000 0.6499 0.660 0.650 0.660 0.620 0.660 6,778,000 0.6499 4.76%
2008-01-24 0 0.630 0.600 0.630 0.590 0.630 5,434,000 3,315,140 0.6101 0.630 0.600 0.630 0.590 0.630 5,434,000 0.6101 5.00%
2008-01-23 0 0.600 0.600 0.610 0.560 0.610 4,952,000 2,935,680 0.5928 0.600 0.600 0.610 0.560 0.610 4,952,000 0.5928 7.14%
2008-01-22 0 0.560 0.550 0.560 0.540 0.620 4,876,000 2,764,260 0.5669 0.560 0.550 0.560 0.540 0.620 4,876,000 0.5669 -12.50%
2008-01-21 0 0.640 0.630 0.640 0.630 0.670 2,096,000 1,365,940 0.6517 0.640 0.630 0.640 0.630 0.670 2,096,000 0.6517 -7.25%
2008-01-18 0 0.690 0.680 0.690 0.650 0.690 4,154,000 2,773,800 0.6677 0.690 0.680 0.690 0.650 0.690 4,154,000 0.6677 0.00%
2008-01-17 0 0.690 0.680 0.690 0.660 0.700 2,442,000 1,662,240 0.6807 0.690 0.680 0.690 0.660 0.700 2,442,000 0.6807 0.00%
2008-01-16 0 0.690 0.670 0.690 0.650 0.690 3,854,000 2,602,980 0.6754 0.690 0.670 0.690 0.650 0.690 3,854,000 0.6754 -2.82%
2008-01-15 0 0.710 0.710 0.720 0.700 0.750 6,902,000 5,029,540 0.7287 0.710 0.710 0.720 0.700 0.750 6,902,000 0.7287 -6.58%
2008-01-14 0 0.760 0.760 0.770 0.750 0.770 1,582,000 1,194,180 0.7549 0.760 0.760 0.770 0.750 0.770 1,582,000 0.7549 0.00%
2008-01-11 0 0.760 0.760 0.770 0.760 0.790 7,810,000 5,991,300 0.7671 0.760 0.760 0.770 0.760 0.790 7,810,000 0.7671 -3.80%
2008-01-10 0 0.790 0.780 0.790 0.770 0.800 12,935,986 10,139,910 0.7839 0.790 0.780 0.790 0.770 0.800 12,935,986 0.7839 2.60%
2008-01-09 0 0.770 0.760 0.770 0.750 0.820 11,756,000 9,199,780 0.7826 0.770 0.760 0.770 0.750 0.820 11,756,000 0.7826 -6.10%
2008-01-08 0 0.820 0.820 0.830 0.810 0.860 3,650,000 3,058,660 0.8380 0.820 0.820 0.830 0.810 0.860 3,650,000 0.8380 -4.65%
2008-01-07 0 0.860 0.840 0.850 0.810 0.860 3,804,000 3,175,820 0.8349 0.860 0.840 0.850 0.810 0.860 3,804,000 0.8349 3.61%
2008-01-04 0 0.830 0.820 0.840 0.790 0.830 9,590,000 7,868,000 0.8204 0.830 0.820 0.840 0.790 0.830 9,590,000 0.8204 5.06%
2008-01-03 0 0.790 0.780 0.790 0.770 0.820 10,488,000 8,387,520 0.7997 0.790 0.780 0.790 0.770 0.820 10,488,000 0.7997 1.28%
2008-01-02 0 0.780 0.780 0.790 0.770 0.790 2,510,000 1,955,280 0.7790 0.780 0.780 0.790 0.770 0.790 2,510,000 0.7790 0.00%
2007-12-31 0 0.780 0.770 0.790 0.770 0.790 900,000 695,580 0.7729 0.780 0.770 0.790 0.770 0.790 900,000 0.7729 1.30%
2007-12-28 0 0.770 0.770 0.780 0.770 0.790 2,080,000 1,619,000 0.7784 0.770 0.770 0.780 0.770 0.790 2,080,000 0.7784 -3.75%
2007-12-27 0 0.800 0.790 0.800 0.770 0.800 2,914,000 2,296,720 0.7882 0.800 0.790 0.800 0.770 0.800 2,914,000 0.7882 2.56%
2007-12-24 0 0.780 0.780 0.790 0.780 0.790 1,222,000 953,660 0.7804 0.780 0.780 0.790 0.780 0.790 1,222,000 0.7804 1.30%
2007-12-21 0 0.770 0.770 0.780 0.770 0.820 3,664,000 2,849,880 0.7778 0.770 0.770 0.780 0.770 0.820 3,664,000 0.7778 0.00%
2007-12-20 0 0.770 0.760 0.770 0.750 0.790 6,220,000 4,788,360 0.7698 0.770 0.760 0.770 0.750 0.790 6,220,000 0.7698 1.32%
2007-12-19 0 0.760 0.750 0.760 0.750 0.790 4,234,000 3,268,460 0.7720 0.760 0.750 0.760 0.750 0.790 4,234,000 0.7720 -2.56%
2007-12-18 0 0.780 0.770 0.780 0.730 0.800 5,788,000 4,388,580 0.7582 0.780 0.770 0.780 0.730 0.800 5,788,000 0.7582 1.30%
2007-12-17 0 0.770 0.760 0.770 0.760 0.790 3,858,000 2,972,760 0.7705 0.770 0.760 0.770 0.760 0.790 3,858,000 0.7705 -4.94%
2007-12-14 0 0.810 0.800 0.810 0.790 0.830 5,638,000 4,563,640 0.8094 0.810 0.800 0.810 0.790 0.830 5,638,000 0.8094 -3.57%
2007-12-13 0 0.840 0.830 0.840 0.820 0.850 4,998,000 4,174,820 0.8353 0.840 0.830 0.840 0.820 0.850 4,998,000 0.8353 -1.18%
2007-12-12 0 0.850 0.840 0.850 0.840 0.860 2,830,000 2,399,820 0.8480 0.850 0.840 0.850 0.840 0.860 2,830,000 0.8480 -1.16%
2007-12-11 0 0.860 0.860 0.870 0.850 0.880 3,510,000 3,025,740 0.8620 0.860 0.860 0.870 0.850 0.880 3,510,000 0.8620 1.18%
2007-12-10 0 0.850 0.850 0.860 0.850 0.890 6,566,000 5,700,360 0.8682 0.850 0.850 0.860 0.850 0.890 6,566,000 0.8682 -1.16%
2007-12-07 0 0.860 0.850 0.860 0.840 0.880 3,860,000 3,322,660 0.8608 0.860 0.850 0.860 0.840 0.880 3,860,000 0.8608 0.00%
2007-12-06 0 0.860 0.850 0.860 0.840 0.860 1,816,000 1,547,460 0.8521 0.860 0.850 0.860 0.840 0.860 1,816,000 0.8521 1.18%
2007-12-05 0 0.850 0.850 0.860 0.830 0.870 4,646,000 3,941,880 0.8484 0.850 0.850 0.860 0.830 0.870 4,646,000 0.8484 0.00%
2007-12-04 0 0.850 0.840 0.850 0.830 0.860 3,626,000 3,061,620 0.8444 0.850 0.840 0.850 0.830 0.860 3,626,000 0.8444 2.41%
2007-12-03 0 0.830 0.820 0.830 0.820 0.850 3,244,000 2,713,340 0.8364 0.830 0.820 0.830 0.820 0.850 3,244,000 0.8364 1.22%
2007-11-30 0 0.820 0.810 0.820 0.810 0.820 2,100,000 1,714,760 0.8166 0.820 0.810 0.820 0.810 0.820 2,100,000 0.8166 -1.20%
2007-11-29 0 0.830 0.820 0.830 0.800 0.840 7,766,000 6,375,300 0.8209 0.830 0.820 0.830 0.800 0.840 7,766,000 0.8209 5.06%
2007-11-28 0 0.790 0.780 0.790 0.770 0.800 3,108,000 2,413,220 0.7765 0.790 0.780 0.790 0.770 0.800 3,108,000 0.7765 0.00%
2007-11-27 0 0.790 0.780 0.790 0.760 0.800 3,122,000 2,451,140 0.7851 0.790 0.780 0.790 0.760 0.800 3,122,000 0.7851 -1.25%
2007-11-26 0 0.800 0.790 0.800 0.780 0.800 3,888,000 3,067,260 0.7889 0.800 0.790 0.800 0.780 0.800 3,888,000 0.7889 3.90%
2007-11-23 0 0.770 0.770 0.780 0.760 0.790 5,632,000 4,376,560 0.7771 0.770 0.770 0.780 0.760 0.790 5,632,000 0.7771 -1.28%
2007-11-22 0 0.780 0.760 0.780 0.750 0.800 6,808,000 5,242,700 0.7701 0.780 0.760 0.780 0.750 0.800 6,808,000 0.7701 0.00%
2007-11-21 0 0.780 0.770 0.780 0.780 0.810 2,750,000 2,177,340 0.7918 0.780 0.770 0.780 0.780 0.810 2,750,000 0.7918 -4.88%
2007-11-20 0 0.820 0.820 0.830 0.760 0.830 5,392,000 4,288,120 0.7953 0.820 0.820 0.830 0.760 0.830 5,392,000 0.7953 3.80%
2007-11-19 0 0.790 0.770 0.790 0.770 0.800 4,290,000 3,372,860 0.7862 0.790 0.770 0.790 0.770 0.800 4,290,000 0.7862 -1.25%
2007-11-16 0 0.800 0.800 0.810 0.790 0.830 5,644,000 4,567,100 0.8092 0.800 0.800 0.810 0.790 0.830 5,644,000 0.8092 -4.76%
2007-11-15 0 0.840 0.830 0.840 0.830 0.860 3,178,000 2,687,780 0.8457 0.840 0.830 0.840 0.830 0.860 3,178,000 0.8457 -1.18%
2007-11-14 0 0.850 0.840 0.850 0.840 0.870 8,236,000 7,037,540 0.8545 0.850 0.840 0.850 0.840 0.870 8,236,000 0.8545 3.66%
2007-11-13 0 0.820 0.810 0.820 0.800 0.870 9,114,000 7,574,800 0.8311 0.820 0.810 0.820 0.800 0.870 9,114,000 0.8311 -2.38%
2007-11-12 0 0.840 0.830 0.840 0.820 0.890 15,820,000 13,437,820 0.8494 0.840 0.830 0.840 0.820 0.890 15,820,000 0.8494 -7.69%
2007-11-09 0 0.910 0.900 0.910 0.900 0.930 6,534,000 6,012,740 0.9202 0.910 0.900 0.910 0.900 0.930 6,534,000 0.9202 -2.15%
2007-11-08 0 0.930 0.920 0.930 0.900 0.940 21,216,000 19,502,020 0.9192 0.930 0.920 0.930 0.900 0.940 21,216,000 0.9192 -4.12%
2007-11-07 0 0.970 0.960 0.970 0.950 1.010 17,074,000 16,493,580 0.9660 0.970 0.960 0.970 0.950 1.010 17,074,000 0.9660 -2.02%
2007-11-06 0 0.990 0.990 1.000 0.930 1.020 22,014,000 21,225,040 0.9642 0.990 0.990 1.000 0.930 1.020 22,014,000 0.9642 6.45%
2007-11-05 0 0.930 0.920 0.930 0.930 1.070 22,236,000 21,801,840 0.9805 0.930 0.920 0.930 0.930 1.070 22,236,000 0.9805 -10.58%
2007-11-02 0 1.040 1.030 1.040 1.000 1.060 17,820,000 18,437,340 1.0346 1.040 1.030 1.040 1.000 1.060 17,820,000 1.0346 -0.95%
2007-11-01 0 1.050 1.040 1.050 1.040 1.110 31,930,000 34,561,520 1.0824 1.050 1.040 1.050 1.040 1.110 31,930,000 1.0824 -1.87%
2007-10-31 0 1.070 1.060 1.070 0.980 1.120 68,396,000 73,406,320 1.0733 1.070 1.060 1.070 0.980 1.120 68,396,000 1.0733 5.94%
2007-10-30 0 1.010 1.000 1.010 1.000 1.050 12,292,000 12,516,900 1.0183 1.010 1.000 1.010 1.000 1.050 12,292,000 1.0183 -1.94%
2007-10-29 0 1.030 1.030 1.040 1.020 1.070 19,981,000 20,929,160 1.0475 1.030 1.030 1.040 1.020 1.070 19,981,000 1.0475 0.98%
2007-10-26 0 1.020 1.010 1.020 1.000 1.060 17,937,500 18,479,915 1.0302 1.020 1.010 1.020 1.000 1.060 17,937,500 1.0302 0.00%
2007-10-25 0 1.020 1.020 1.030 1.000 1.050 13,858,000 14,194,160 1.0243 1.020 1.020 1.030 1.000 1.050 13,858,000 1.0243 0.99%
2007-10-24 0 1.010 1.010 1.020 1.010 1.100 42,044,000 44,520,660 1.0589 1.010 1.010 1.020 1.010 1.100 42,044,000 1.0589 -3.81%
2007-10-23 0 1.050 1.050 1.060 1.040 1.150 83,698,000 91,291,660 1.0907 1.050 1.050 1.060 1.040 1.150 83,698,000 1.0907 -5.41%
2007-10-22 0 1.110 1.090 1.110 0.900 1.160 171,411,000 182,236,370 1.0632 1.110 1.090 1.110 0.900 1.160 171,411,000 1.0632 12.12%
2007-10-18 0 0.990 0.990 1.000 0.890 1.020 80,778,000 78,859,540 0.9763 0.990 0.990 1.000 0.890 1.020 80,778,000 0.9763 11.24%
2007-10-17 0 0.890 0.880 0.890 0.820 0.890 10,854,000 9,189,900 0.8467 0.890 0.880 0.890 0.820 0.890 10,854,000 0.8467 4.71%
2007-10-16 0 0.850 0.850 0.860 0.850 0.910 8,854,000 7,801,380 0.8811 0.850 0.850 0.860 0.850 0.910 8,854,000 0.8811 -6.59%
2007-10-15 0 0.910 0.900 0.910 0.880 0.930 10,748,000 9,698,780 0.9024 0.910 0.900 0.910 0.880 0.930 10,748,000 0.9024 -1.09%
2007-10-12 0 0.920 0.910 0.920 0.910 0.950 10,664,000 9,852,400 0.9239 0.920 0.910 0.920 0.910 0.950 10,664,000 0.9239 -3.16%
2007-10-11 0 0.950 0.940 0.950 0.940 0.970 11,244,000 10,702,580 0.9518 0.950 0.940 0.950 0.940 0.970 11,244,000 0.9518 -1.04%
2007-10-10 0 0.960 0.950 0.960 0.930 0.980 12,246,000 11,712,980 0.9565 0.960 0.950 0.960 0.930 0.980 12,246,000 0.9565 0.00%
2007-10-09 0 0.960 0.950 0.960 0.910 0.960 12,636,000 11,807,760 0.9345 0.960 0.950 0.960 0.910 0.960 12,636,000 0.9345 3.23%
2007-10-08 0 0.930 0.920 0.930 0.910 0.960 5,882,000 5,507,460 0.9363 0.930 0.920 0.930 0.910 0.960 5,882,000 0.9363 -2.11%
2007-10-05 0 0.950 0.940 0.950 0.890 0.970 9,000,000 8,477,340 0.9419 0.950 0.940 0.950 0.890 0.970 9,000,000 0.9419 5.56%
2007-10-04 0 0.900 0.890 0.900 0.870 0.930 14,858,000 13,387,540 0.9010 0.900 0.890 0.900 0.870 0.930 14,858,000 0.9010 -4.26%
2007-10-03 0 0.940 0.940 0.950 0.930 0.990 14,988,000 14,335,280 0.9565 0.940 0.940 0.950 0.930 0.990 14,988,000 0.9565 -3.09%
2007-10-02 0 0.970 0.950 0.970 0.930 0.980 12,794,000 12,193,200 0.9530 0.970 0.950 0.970 0.930 0.980 12,794,000 0.9530 3.19%
2007-09-28 0 0.940 0.940 0.950 0.920 0.950 13,850,000 12,991,420 0.9380 0.940 0.940 0.950 0.920 0.950 13,850,000 0.9380 -1.05%
2007-09-27 0 0.950 0.940 0.950 0.920 0.990 12,870,000 12,303,600 0.9560 0.950 0.940 0.950 0.920 0.990 12,870,000 0.9560 -2.06%
2007-09-25 0 0.970 0.960 0.970 0.950 0.990 14,888,000 14,434,180 0.9695 0.970 0.960 0.970 0.950 0.990 14,888,000 0.9695 -3.00%
2007-09-24 0 1.000 0.990 1.000 0.980 1.030 15,428,000 15,433,940 1.0004 1.000 0.990 1.000 0.980 1.030 15,428,000 1.0004 1.01%
2007-09-21 0 0.990 0.990 1.000 0.970 1.030 21,490,000 21,502,060 1.0006 0.990 0.990 1.000 0.970 1.030 21,490,000 1.0006 -3.88%
2007-09-20 0 1.030 1.030 1.040 1.010 1.080 43,350,000 45,215,020 1.0430 1.030 1.030 1.040 1.010 1.080 43,350,000 1.0430 0.98%
2007-09-19 0 1.020 1.010 1.020 0.960 1.070 64,630,000 66,759,680 1.0330 1.020 1.010 1.020 0.960 1.070 64,630,000 1.0330 5.15%
2007-09-18 0 0.970 0.960 0.970 0.950 0.990 13,950,000 13,579,240 0.9734 0.970 0.960 0.970 0.950 0.990 13,950,000 0.9734 -2.02%
2007-09-17 0 0.990 0.980 0.990 0.970 1.020 19,106,000 18,988,460 0.9938 0.990 0.980 0.990 0.970 1.020 19,106,000 0.9938 0.00%
2007-09-14 0 0.990 0.980 0.990 0.980 1.040 38,118,000 38,300,940 1.0048 0.990 0.980 0.990 0.980 1.040 38,118,000 1.0048 1.02%
2007-09-13 0 0.980 0.980 0.990 0.900 1.010 54,074,000 52,136,800 0.9642 0.980 0.980 0.990 0.900 1.010 54,074,000 0.9642 4.26%
2007-09-12 0 0.940 0.930 0.940 0.930 0.970 14,860,000 14,075,640 0.9472 0.940 0.930 0.940 0.930 0.970 14,860,000 0.9472 1.08%
2007-09-11 0 0.930 0.920 0.930 0.880 0.980 30,580,000 28,684,740 0.9380 0.930 0.920 0.930 0.880 0.980 30,580,000 0.9380 3.33%
2007-09-10 0 0.900 0.900 0.910 0.850 0.920 15,224,000 13,616,420 0.8944 0.900 0.900 0.910 0.850 0.920 15,224,000 0.8944 0.00%
2007-09-07 0 0.900 0.900 0.910 0.840 0.920 18,100,000 16,042,020 0.8863 0.900 0.900 0.910 0.840 0.920 18,100,000 0.8863 4.65%
2007-09-06 0 0.860 0.860 0.870 0.840 0.870 7,481,000 6,407,490 0.8565 0.860 0.860 0.870 0.840 0.870 7,481,000 0.8565 -1.15%
2007-09-05 0 0.870 0.870 0.880 0.830 0.880 15,862,000 13,614,600 0.8583 0.870 0.870 0.880 0.830 0.880 15,862,000 0.8583 6.10%
2007-09-04 0 0.820 0.810 0.820 0.810 0.900 21,578,000 18,783,180 0.8705 0.820 0.810 0.820 0.810 0.900 21,578,000 0.8705 -4.65%
2007-09-03 0 0.860 0.860 0.870 0.790 0.870 12,188,000 10,121,960 0.8305 0.860 0.860 0.870 0.790 0.870 12,188,000 0.8305 8.86%
2007-08-31 0 0.790 0.790 0.800 0.790 0.810 7,794,000 6,229,800 0.7993 0.790 0.790 0.800 0.790 0.810 7,794,000 0.7993 -1.25%
2007-08-30 0 0.800 0.790 0.800 0.790 0.840 8,606,000 7,008,440 0.8144 0.800 0.790 0.800 0.790 0.840 8,606,000 0.8144 2.56%
2007-08-29 0 0.780 0.780 0.790 0.740 0.800 15,600,000 11,970,280 0.7673 0.780 0.780 0.790 0.740 0.800 15,600,000 0.7673 -4.88%
2007-08-28 0 0.820 0.820 0.830 0.800 0.880 11,386,000 9,496,340 0.8340 0.820 0.820 0.830 0.800 0.880 11,386,000 0.8340 -5.75%
2007-08-27 0 0.870 0.860 0.870 0.810 0.870 16,844,000 14,433,040 0.8569 0.870 0.860 0.870 0.810 0.870 16,844,000 0.8569 7.41%
2007-08-24 0 0.810 0.800 0.810 0.750 0.810 12,382,000 9,655,660 0.7798 0.810 0.800 0.810 0.750 0.810 12,382,000 0.7798 3.85%
2007-08-23 0 0.780 0.770 0.780 0.760 0.800 12,532,000 9,750,980 0.7781 0.780 0.770 0.780 0.760 0.800 12,532,000 0.7781 5.41%
2007-08-22 0 0.740 0.740 0.750 0.690 0.780 10,154,000 7,470,000 0.7357 0.740 0.740 0.750 0.690 0.780 10,154,000 0.7357 4.23%
2007-08-21 0 0.710 0.700 0.710 0.690 0.760 7,018,000 5,091,800 0.7255 0.710 0.700 0.710 0.690 0.760 7,018,000 0.7255 0.00%
2007-08-20 0 0.710 0.710 0.720 0.650 0.710 13,146,000 9,001,240 0.6847 0.710 0.710 0.720 0.650 0.710 13,146,000 0.6847 14.52%
2007-08-17 0 0.620 0.610 0.620 0.570 0.690 19,134,000 11,839,780 0.6188 0.620 0.610 0.620 0.570 0.690 19,134,000 0.6188 -10.14%
2007-08-16 0 0.690 0.690 0.700 0.670 0.740 15,710,000 10,983,820 0.6992 0.690 0.690 0.700 0.670 0.740 15,710,000 0.6992 -7.63%
2007-08-15 0 0.760 0.750 0.760 0.750 0.790 6,606,000 5,058,080 0.7657 0.747 0.737 0.747 0.737 0.776 6,720,964 0.7526 -3.80%
2007-08-14 0 0.790 0.780 0.790 0.780 0.800 4,294,000 3,397,200 0.7912 0.776 0.767 0.776 0.767 0.786 4,368,728 0.7776 0.00%
2007-08-13 0 0.790 0.780 0.790 0.760 0.790 6,976,000 5,410,700 0.7756 0.776 0.767 0.776 0.747 0.776 7,097,403 0.7623 5.33%
2007-08-10 0 0.750 0.750 0.760 0.730 0.770 11,880,000 8,905,320 0.7496 0.737 0.737 0.747 0.718 0.757 12,086,747 0.7368 -7.41%
2007-08-09 0 0.810 0.800 0.810 0.800 0.860 14,154,000 11,784,860 0.8326 0.796 0.786 0.796 0.786 0.845 14,400,321 0.8184 0.00%
2007-08-08 0 0.810 0.800 0.810 0.690 0.810 22,658,000 17,096,320 0.7545 0.796 0.786 0.796 0.678 0.796 23,052,316 0.7416 6.58%
2007-08-07 0 0.760 0.760 0.770 0.730 0.870 22,210,000 17,984,220 0.8097 0.747 0.747 0.757 0.718 0.855 22,596,519 0.7959 -8.43%
2007-08-06 0 0.830 0.820 0.830 0.820 0.880 13,950,000 11,880,140 0.8516 0.816 0.806 0.816 0.806 0.865 14,192,771 0.8371 -8.79%
2007-08-03 0 0.910 0.910 0.920 0.890 0.960 15,476,000 14,255,020 0.9211 0.894 0.894 0.904 0.875 0.944 15,745,328 0.9053 -1.09%
2007-08-02 0 0.920 0.910 0.920 0.900 1.010 25,694,000 24,052,080 0.9361 0.904 0.894 0.904 0.885 0.993 26,141,151 0.9201 -5.15%
2007-08-01 0 0.970 0.960 0.970 0.950 1.070 48,462,000 48,909,380 1.0092 0.953 0.944 0.953 0.934 1.052 49,305,382 0.9920 -6.73%
2007-07-31 0 1.040 1.040 1.050 0.970 1.050 20,118,000 20,146,100 1.0014 1.022 1.022 1.032 0.953 1.032 20,468,112 0.9843 7.22%
2007-07-30 0 0.970 0.960 0.970 0.940 0.980 9,414,000 9,089,660 0.9655 0.953 0.944 0.953 0.924 0.963 9,577,831 0.9490 1.04%
2007-07-27 0 0.960 0.950 0.960 0.940 0.980 14,768,000 14,178,180 0.9601 0.944 0.934 0.944 0.924 0.963 15,025,007 0.9436 -3.03%
2007-07-26 0 0.990 0.990 1.000 0.990 1.030 10,846,000 10,950,020 1.0096 0.973 0.973 0.983 0.973 1.012 11,034,752 0.9923 -1.98%
2007-07-25 0 1.010 1.000 1.010 0.990 1.030 11,200,000 11,285,700 1.0077 0.993 0.983 0.993 0.973 1.012 11,394,913 0.9904 -1.94%
2007-07-24 0 1.030 1.030 1.040 1.030 1.080 18,279,000 19,192,920 1.0500 1.012 1.012 1.022 1.012 1.062 18,597,108 1.0320 0.98%
2007-07-23 0 1.020 1.020 1.030 0.970 1.030 13,246,000 13,152,500 0.9929 1.003 1.003 1.012 0.953 1.012 13,476,519 0.9760 0.99%
2007-07-20 0 1.010 1.000 1.010 1.000 1.040 11,580,000 11,809,940 1.0199 0.993 0.983 0.993 0.983 1.022 11,781,526 1.0024 0.00%
2007-07-19 0 1.010 1.010 1.020 0.950 1.020 16,004,000 15,885,360 0.9926 0.993 0.993 1.003 0.934 1.003 16,282,517 0.9756 5.21%
2007-07-18 0 0.960 0.950 0.960 0.950 1.000 18,333,000 17,836,260 0.9729 0.944 0.934 0.944 0.934 0.983 18,652,048 0.9563 -3.03%
2007-07-17 0 0.990 0.990 1.000 0.980 1.030 16,314,000 16,246,760 0.9959 0.973 0.973 0.983 0.963 1.012 16,597,912 0.9788 -1.00%
2007-07-16 0 1.000 0.990 1.000 0.970 1.090 28,604,000 29,011,220 1.0142 0.983 0.973 0.983 0.953 1.071 29,101,794 0.9969 -4.76%
2007-07-13 0 1.050 1.050 1.060 1.050 1.120 32,890,000 35,424,620 1.0771 1.032 1.032 1.042 1.032 1.101 33,462,383 1.0586 -0.94%
2007-07-12 0 1.060 1.060 1.070 1.030 1.200 45,603,500 51,149,320 1.1216 1.042 1.042 1.052 1.012 1.179 46,397,135 1.1024 2.91%
2007-07-11 0 1.030 1.030 1.040 0.910 1.070 16,396,000 16,412,480 1.0010 1.012 1.012 1.022 0.894 1.052 16,681,339 0.9839 0.00%
2007-07-10 0 1.030 1.020 1.030 1.010 1.080 16,162,000 16,928,240 1.0474 1.012 1.003 1.012 0.993 1.062 16,443,266 1.0295 -2.83%
2007-07-09 0 1.060 1.050 1.060 1.030 1.080 14,227,200 15,043,640 1.0574 1.042 1.032 1.042 1.012 1.062 14,474,795 1.0393 1.92%
2007-07-06 0 1.040 1.040 1.050 1.040 1.100 25,724,000 27,371,580 1.0640 1.022 1.022 1.032 1.022 1.081 26,171,673 1.0458 -3.70%
2007-07-05 0 1.080 1.070 1.080 0.940 1.090 58,868,000 60,068,760 1.0204 1.062 1.052 1.062 0.924 1.071 59,892,477 1.0029 13.68%
2007-07-04 0 0.950 0.950 0.960 0.900 1.010 80,360,000 75,350,080 0.9377 0.934 0.934 0.944 0.885 0.993 81,758,501 0.9216 -6.86%
2007-07-03 0 1.020 1.020 1.030 1.020 1.100 19,256,000 20,158,720 1.0469 1.003 1.003 1.012 1.003 1.081 19,591,111 1.0290 -3.77%
2007-06-29 0 1.060 1.050 1.060 1.050 1.100 19,520,000 20,830,400 1.0671 1.042 1.032 1.042 1.032 1.081 19,859,705 1.0489 -2.75%
2007-06-28 0 1.090 1.080 1.100 1.080 1.120 28,392,000 31,197,860 1.0988 1.071 1.062 1.081 1.062 1.101 28,886,104 1.0800 -0.91%
2007-06-27 0 1.100 1.090 1.100 1.080 1.140 17,023,875 18,742,005 1.1009 1.081 1.071 1.081 1.062 1.120 17,320,141 1.0821 -3.51%
2007-06-26 0 1.140 1.130 1.140 1.100 1.180 19,561,040 22,352,864 1.1427 1.120 1.111 1.120 1.081 1.160 19,901,460 1.1232 -0.87%
2007-06-25 0 1.150 1.150 1.160 1.150 1.200 18,758,276 22,011,860 1.1734 1.130 1.130 1.140 1.130 1.179 19,084,725 1.1534 -2.54%
2007-06-22 0 1.180 1.170 1.180 1.170 1.240 43,738,000 52,727,600 1.2055 1.160 1.150 1.160 1.150 1.219 44,499,170 1.1849 -0.84%
2007-06-21 0 1.190 1.190 1.200 1.180 1.260 24,740,000 30,279,920 1.2239 1.170 1.170 1.179 1.160 1.238 25,170,549 1.2030 -4.80%
2007-06-20 0 1.250 1.240 1.250 1.220 1.290 32,358,000 40,511,080 1.2520 1.229 1.219 1.229 1.199 1.268 32,921,124 1.2305 5.04%
2007-06-18 0 1.190 1.190 1.200 1.160 1.290 41,591,650 50,129,909 1.2053 1.170 1.170 1.179 1.140 1.268 42,315,467 1.1847 -5.56%
2007-06-15 0 1.260 1.260 1.270 1.240 1.350 62,662,000 80,851,920 1.2903 1.238 1.238 1.248 1.219 1.327 63,752,503 1.2682 -3.08%
2007-06-14 0 1.300 1.290 1.300 1.220 1.360 171,570,000 223,529,600 1.3028 1.278 1.268 1.278 1.199 1.337 174,555,823 1.2806 7.44%
2007-06-13 0 1.210 1.210 1.220 1.120 1.230 87,930,000 102,603,780 1.1669 1.189 1.189 1.199 1.101 1.209 89,460,241 1.1469 4.31%
2007-06-12 0 1.160 1.150 1.170 1.090 1.270 131,795,000 156,823,750 1.1899 1.140 1.130 1.150 1.071 1.248 134,088,621 1.1696 3.57%
2007-06-11 0 1.120 1.120 1.130 1.110 1.160 44,872,000 51,072,220 1.1382 1.101 1.101 1.111 1.091 1.140 45,652,905 1.1187 3.70%
2007-06-08 0 1.080 1.080 1.090 1.080 1.110 26,546,000 29,017,540 1.0931 1.062 1.062 1.071 1.062 1.091 27,007,979 1.0744 -4.42%
2007-06-07 0 1.130 1.120 1.130 1.100 1.170 43,274,000 49,338,140 1.1401 1.111 1.101 1.111 1.081 1.150 44,027,095 1.1206 -0.88%
2007-06-06 0 1.140 1.130 1.140 1.070 1.180 60,686,000 69,010,300 1.1372 1.120 1.111 1.120 1.052 1.160 61,742,115 1.1177 4.59%
2007-06-05 0 1.090 1.090 1.100 1.010 1.100 41,470,000 44,063,260 1.0625 1.071 1.071 1.081 0.993 1.081 42,191,700 1.0444 2.83%
2007-06-04 0 1.060 1.060 1.080 1.050 1.130 31,980,000 35,052,840 1.0961 1.042 1.042 1.062 1.032 1.111 32,536,546 1.0773 -3.64%
2007-06-01 0 1.100 1.100 1.110 1.100 1.240 80,762,000 95,647,640 1.1843 1.081 1.081 1.091 1.081 1.219 82,167,497 1.1641 -4.35%
2007-05-31 0 1.150 1.140 1.150 1.060 1.170 33,308,000 37,767,760 1.1339 1.130 1.120 1.130 1.042 1.150 33,887,657 1.1145 8.49%
2007-05-30 0 1.060 1.040 1.070 1.010 1.160 45,306,000 48,719,280 1.0753 1.042 1.022 1.052 0.993 1.140 46,094,458 1.0569 -4.50%
2007-05-29 0 1.110 1.110 1.130 1.080 1.190 47,170,400 53,513,616 1.1345 1.091 1.091 1.111 1.062 1.170 47,991,304 1.1151 -5.93%
2007-05-28 0 1.180 1.180 1.190 1.130 1.240 102,348,000 122,299,360 1.1949 1.160 1.160 1.170 1.111 1.219 104,129,157 1.1745 6.31%
2007-05-25 0 1.110 1.100 1.110 0.870 1.140 177,710,000 181,862,540 1.0234 1.091 1.081 1.091 0.855 1.120 180,802,677 1.0059 23.33%
2007-05-23 0 0.900 0.900 0.910 0.850 0.910 38,546,000 34,469,300 0.8942 0.885 0.885 0.894 0.835 0.894 39,216,814 0.8789 3.45%
2007-05-22 0 0.870 0.860 0.870 0.820 0.880 30,466,000 26,182,060 0.8594 0.855 0.845 0.855 0.806 0.865 30,996,198 0.8447 2.35%
2007-05-21 0 0.850 0.840 0.850 0.820 0.870 22,836,000 19,335,560 0.8467 0.835 0.826 0.835 0.806 0.855 23,233,414 0.8322 0.00%
2007-05-18 0 0.850 0.850 0.860 0.820 0.890 28,300,000 23,980,760 0.8474 0.835 0.835 0.845 0.806 0.875 28,792,503 0.8329 -3.41%
2007-05-17 0 0.880 0.880 0.890 0.870 0.910 24,150,000 21,640,960 0.8961 0.865 0.865 0.875 0.855 0.894 24,570,281 0.8808 1.15%
2007-05-16 0 0.870 0.870 0.880 0.860 0.910 19,197,000 17,055,440 0.8884 0.855 0.855 0.865 0.845 0.894 19,531,084 0.8732 -2.25%
2007-05-15 0 0.890 0.890 0.900 0.850 0.960 42,808,000 38,728,340 0.9047 0.875 0.875 0.885 0.835 0.944 43,552,985 0.8892 -3.26%
2007-05-14 0 0.920 0.910 0.920 0.890 0.960 69,950,000 65,263,740 0.9330 0.904 0.894 0.904 0.875 0.944 71,167,336 0.9170 2.22%
2007-05-11 0 0.900 0.890 0.900 0.840 0.920 39,762,000 35,176,540 0.8847 0.885 0.875 0.885 0.826 0.904 40,453,976 0.8695 2.27%
2007-05-10 0 0.880 0.880 0.890 0.800 0.940 103,857,100 92,041,087 0.8862 0.865 0.865 0.875 0.786 0.924 105,664,519 0.8711 7.32%
2007-05-09 0 0.820 0.810 0.820 0.800 0.840 52,144,000 42,992,240 0.8245 0.806 0.796 0.806 0.786 0.826 53,051,459 0.8104 -4.65%
2007-05-08 0 0.860 0.840 0.850 0.720 0.860 87,968,000 70,713,640 0.8039 0.845 0.826 0.835 0.708 0.845 89,498,902 0.7901 17.81%
2007-05-07 0 0.730 0.730 0.740 0.720 0.780 25,324,000 18,967,080 0.7490 0.718 0.718 0.727 0.708 0.767 25,764,712 0.7362 -2.67%
2007-05-04 0 0.750 0.750 0.760 0.750 0.810 48,508,000 37,491,000 0.7729 0.737 0.737 0.747 0.737 0.796 49,352,182 0.7597 -2.60%
2007-05-03 0 0.770 0.770 0.780 0.760 0.840 73,058,000 57,978,340 0.7936 0.757 0.757 0.767 0.747 0.826 74,329,424 0.7800 -4.94%
2007-05-02 0 0.810 0.810 0.820 0.670 0.820 213,322,736 159,999,245 0.7500 0.796 0.796 0.806 0.659 0.806 217,035,180 0.7372 22.73%
2007-04-30 0 0.660 0.650 0.660 0.570 0.660 48,534,307 30,159,209 0.6214 0.649 0.639 0.649 0.560 0.649 49,378,947 0.6108 11.86%
2007-04-27 0 0.590 0.580 0.590 0.580 0.610 42,788,000 25,436,240 0.5945 0.580 0.570 0.580 0.570 0.600 43,532,637 0.5843 0.00%
2007-04-26 0 0.590 0.590 0.600 0.550 0.610 45,622,000 26,883,020 0.5893 0.580 0.580 0.590 0.541 0.600 46,415,957 0.5792 7.27%
2007-04-25 0 0.550 0.550 0.560 0.540 0.560 7,478,000 4,129,560 0.5522 0.541 0.541 0.550 0.531 0.550 7,608,139 0.5428 -1.79%
2007-04-24 0 0.560 0.550 0.560 0.550 0.570 8,304,000 4,653,700 0.5604 0.550 0.541 0.550 0.541 0.560 8,448,514 0.5508 -1.75%
2007-04-23 0 0.570 0.560 0.570 0.550 0.580 23,468,400 13,349,232 0.5688 0.560 0.550 0.560 0.541 0.570 23,876,819 0.5591 3.64%
2007-04-20 0 0.550 0.550 0.560 0.530 0.570 13,872,000 7,664,860 0.5525 0.541 0.541 0.550 0.521 0.560 14,113,414 0.5431 1.85%
2007-04-19 0 0.540 0.520 0.540 0.510 0.540 8,295,000 4,340,340 0.5232 0.531 0.511 0.531 0.501 0.531 8,439,357 0.5143 0.00%
2007-04-18 0 0.540 0.540 0.550 0.530 0.550 3,378,000 1,810,780 0.5361 0.531 0.531 0.541 0.521 0.541 3,436,787 0.5269 1.89%
2007-04-17 0 0.530 0.530 0.550 0.530 0.560 3,384,000 1,836,920 0.5428 0.521 0.521 0.541 0.521 0.550 3,442,892 0.5335 -3.64%
2007-04-16 0 0.550 0.540 0.550 0.540 0.570 7,100,000 3,933,740 0.5540 0.541 0.531 0.541 0.531 0.560 7,223,561 0.5446 0.00%
2007-04-13 0 0.550 0.540 0.550 0.540 0.560 7,136,000 3,916,460 0.5488 0.541 0.531 0.541 0.531 0.550 7,260,187 0.5394 -1.79%
2007-04-12 0 0.560 0.550 0.560 0.530 0.570 20,916,000 11,547,360 0.5521 0.550 0.541 0.550 0.521 0.560 21,280,000 0.5426 3.70%
2007-04-11 0 0.540 0.530 0.540 0.510 0.540 11,704,000 6,147,620 0.5253 0.531 0.521 0.531 0.501 0.531 11,907,684 0.5163 0.00%
2007-04-10 0 0.540 0.530 0.540 0.520 0.540 3,978,000 2,110,040 0.5304 0.531 0.521 0.531 0.511 0.531 4,047,229 0.5214 1.89%
2007-04-04 0 0.530 0.520 0.530 0.520 0.540 4,294,000 2,259,820 0.5263 0.521 0.511 0.521 0.511 0.531 4,368,728 0.5173 0.00%
2007-04-03 0 0.530 0.520 0.530 0.520 0.540 1,872,000 988,700 0.5282 0.521 0.511 0.521 0.511 0.531 1,904,578 0.5191 -1.85%
2007-04-02 0 0.540 0.530 0.540 0.520 0.540 7,198,000 3,791,920 0.5268 0.531 0.521 0.531 0.511 0.531 7,323,266 0.5178 1.89%
2007-03-30 0 0.530 0.520 0.530 0.510 0.540 5,410,000 2,832,240 0.5235 0.521 0.511 0.521 0.501 0.531 5,504,150 0.5146 -1.85%
2007-03-29 0 0.540 0.530 0.540 0.510 0.540 6,930,025 3,632,732 0.5242 0.531 0.521 0.531 0.501 0.531 7,050,628 0.5152 3.85%
2007-03-28 0 0.520 0.510 0.520 0.500 0.520 5,974,000 3,040,420 0.5089 0.511 0.501 0.511 0.491 0.511 6,077,965 0.5002 1.96%
2007-03-27 0 0.510 0.510 0.520 0.510 0.530 10,566,000 5,512,820 0.5218 0.501 0.501 0.511 0.501 0.521 10,749,880 0.5128 -1.92%
2007-03-26 0 0.520 0.510 0.520 0.510 0.520 9,440,000 4,846,600 0.5134 0.511 0.501 0.511 0.501 0.511 9,604,284 0.5046 1.96%
2007-03-23 0 0.510 0.500 0.510 0.480 0.510 11,416,000 5,697,000 0.4990 0.501 0.491 0.501 0.472 0.501 11,614,672 0.4905 5.15%
2007-03-22 0 0.485 0.480 0.485 0.480 0.500 3,508,000 1,713,800 0.4885 0.477 0.472 0.477 0.472 0.491 3,569,050 0.4802 0.00%
2007-03-21 0 0.485 0.485 0.490 0.480 0.490 2,556,000 1,239,230 0.4848 0.477 0.477 0.482 0.472 0.482 2,600,482 0.4765 1.04%
2007-03-20 0 0.480 0.480 0.485 0.480 0.490 4,480,000 2,165,090 0.4833 0.472 0.472 0.477 0.472 0.482 4,557,965 0.4750 1.05%
2007-03-19 0 0.475 0.470 0.475 0.470 0.480 3,102,000 1,476,020 0.4758 0.467 0.462 0.467 0.462 0.472 3,155,984 0.4677 -1.04%
2007-03-16 0 0.480 0.475 0.480 0.470 0.495 12,418,000 6,008,240 0.4838 0.472 0.467 0.472 0.462 0.487 12,634,110 0.4756 -2.04%
2007-03-15 0 0.490 0.475 0.480 0.475 0.510 43,084,000 21,431,520 0.4974 0.482 0.467 0.472 0.467 0.501 43,833,788 0.4889 4.26%
2007-03-14 0 0.470 0.460 0.470 0.460 0.475 6,788,000 3,153,990 0.4646 0.462 0.452 0.462 0.452 0.467 6,906,131 0.4567 -3.09%
2007-03-13 0 0.485 0.475 0.480 0.460 0.490 6,580,000 3,133,920 0.4763 0.477 0.467 0.472 0.452 0.482 6,694,511 0.4681 3.19%
2007-03-12 0 0.470 0.460 0.470 0.455 0.470 4,020,000 1,854,900 0.4614 0.462 0.452 0.462 0.447 0.462 4,089,960 0.4535 3.30%
2007-03-09 0 0.455 0.455 0.460 0.445 0.465 5,368,000 2,443,840 0.4553 0.447 0.447 0.452 0.437 0.457 5,461,419 0.4475 3.41%
2007-03-08 0 0.440 0.445 0.450 0.440 0.450 2,562,017 1,148,968 0.4485 0.432 0.437 0.442 0.432 0.442 2,606,604 0.4408 -1.12%
2007-03-07 0 0.445 0.440 0.445 0.440 0.465 7,930,000 3,575,580 0.4509 0.437 0.432 0.437 0.432 0.457 8,068,005 0.4432 -2.20%
2007-03-06 0 0.455 0.445 0.450 0.430 0.455 9,620,000 4,267,430 0.4436 0.447 0.437 0.442 0.423 0.447 9,787,416 0.4360 7.06%
2007-03-05 0 0.425 0.420 0.425 0.420 0.455 9,344,000 4,059,120 0.4344 0.418 0.413 0.418 0.413 0.447 9,506,613 0.4270 -8.60%
2007-03-02 0 0.465 0.460 0.465 0.455 0.500 13,604,000 6,443,610 0.4737 0.457 0.452 0.457 0.447 0.491 13,840,750 0.4656 -8.82%
2007-03-01 0 0.510 0.500 0.510 0.500 0.530 9,300,000 4,768,760 0.5128 0.501 0.491 0.501 0.491 0.521 9,461,847 0.5040 0.00%
2007-02-28 0 0.510 0.500 0.510 0.480 0.520 27,580,000 13,649,170 0.4949 0.501 0.491 0.501 0.472 0.511 28,059,973 0.4864 -5.56%
2007-02-27 0 0.540 0.530 0.540 0.530 0.580 18,108,000 10,033,660 0.5541 0.531 0.521 0.531 0.521 0.570 18,423,133 0.5446 -3.57%
2007-02-26 0 0.560 0.560 0.570 0.560 0.590 10,122,000 5,765,700 0.5696 0.550 0.550 0.560 0.550 0.580 10,298,153 0.5599 -3.45%
2007-02-23 0 0.580 0.570 0.580 0.550 0.600 23,080,000 13,115,660 0.5683 0.570 0.560 0.570 0.541 0.590 23,481,660 0.5585 3.57%
2007-02-22 0 0.560 0.550 0.560 0.550 0.580 14,914,000 8,404,100 0.5635 0.550 0.541 0.550 0.541 0.570 15,173,548 0.5539 -3.45%
2007-02-21 0 0.580 0.570 0.580 0.570 0.600 9,422,000 5,489,520 0.5826 0.570 0.560 0.570 0.560 0.590 9,585,971 0.5727 -3.33%
2007-02-16 0 0.600 0.590 0.600 0.580 0.600 11,728,000 6,944,640 0.5921 0.590 0.580 0.590 0.570 0.590 11,932,102 0.5820 1.69%
2007-02-15 0 0.590 0.580 0.590 0.570 0.610 39,313,300 23,285,102 0.5923 0.580 0.570 0.580 0.560 0.600 39,997,467 0.5822 1.72%
2007-02-14 0 0.580 0.570 0.580 0.550 0.600 23,354,000 13,400,940 0.5738 0.570 0.560 0.570 0.541 0.590 23,760,428 0.5640 0.00%
2007-02-13 0 0.580 0.570 0.580 0.560 0.640 46,568,500 27,632,100 0.5934 0.570 0.560 0.570 0.550 0.629 47,378,929 0.5832 -1.69%
2007-02-12 0 0.590 0.580 0.590 0.570 0.610 39,232,000 23,234,500 0.5922 0.580 0.570 0.580 0.560 0.600 39,914,752 0.5821 -1.67%
2007-02-09 0 0.600 0.590 0.600 0.510 0.620 146,858,489 85,568,946 0.5827 0.590 0.580 0.590 0.501 0.609 149,414,259 0.5727 15.38%
2007-02-08 0 0.520 0.510 0.520 0.480 0.540 54,428,000 27,549,730 0.5062 0.511 0.501 0.511 0.472 0.531 55,375,207 0.4975 -3.70%
2007-02-07 1 - - - - - 0 0 - 0.531 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.531 - - - - 0 - 0.00%
2007-02-05 0 0.540 0.530 0.540 0.470 0.560 84,858,000 44,475,190 0.5241 0.531 0.521 0.531 0.462 0.550 86,334,779 0.5151 13.68%
2007-02-02 0 0.475 0.470 0.475 0.460 0.490 17,474,000 8,252,630 0.4723 0.467 0.462 0.467 0.452 0.482 17,778,099 0.4642 3.26%
2007-02-01 0 0.460 0.455 0.465 0.455 0.465 4,544,000 2,080,120 0.4578 0.452 0.447 0.457 0.447 0.457 4,623,079 0.4499 0.00%
2007-01-31 0 0.460 0.455 0.460 0.445 0.480 29,940,000 13,824,870 0.4618 0.452 0.447 0.452 0.437 0.472 30,461,044 0.4539 2.22%
2007-01-30 0 0.450 0.450 0.455 0.445 0.465 7,444,000 3,378,310 0.4538 0.442 0.442 0.447 0.437 0.457 7,573,548 0.4461 -1.10%
2007-01-29 0 0.455 0.455 0.460 0.425 0.470 23,856,000 10,819,110 0.4535 0.447 0.447 0.452 0.418 0.462 24,271,165 0.4458 5.81%
2007-01-26 0 0.430 0.425 0.430 0.420 0.435 3,470,000 1,481,560 0.4270 0.423 0.418 0.423 0.413 0.428 3,530,388 0.4197 -1.15%
2007-01-25 0 0.435 0.435 0.440 0.430 0.445 4,274,000 1,876,460 0.4390 0.428 0.428 0.432 0.423 0.437 4,348,380 0.4315 -1.14%
2007-01-24 0 0.440 0.440 0.445 0.435 0.445 4,070,000 1,794,660 0.4409 0.432 0.432 0.437 0.428 0.437 4,140,830 0.4334 -1.12%
2007-01-23 0 0.445 0.440 0.445 0.425 0.445 5,553,000 2,425,440 0.4368 0.437 0.432 0.437 0.418 0.437 5,649,639 0.4293 0.00%
2007-01-22 0 0.445 0.440 0.445 0.435 0.455 13,596,000 6,063,280 0.4460 0.437 0.432 0.437 0.428 0.447 13,832,610 0.4383 3.49%
2007-01-19 0 0.430 0.425 0.430 0.420 0.445 11,494,000 4,957,160 0.4313 0.423 0.418 0.423 0.413 0.437 11,694,029 0.4239 1.18%
2007-01-18 0 0.425 0.420 0.425 0.420 0.435 2,920,000 1,244,320 0.4261 0.418 0.413 0.418 0.413 0.428 2,970,817 0.4188 -2.30%
2007-01-17 0 0.435 0.430 0.435 0.425 0.445 12,246,000 5,319,730 0.4344 0.428 0.423 0.428 0.418 0.437 12,459,116 0.4270 1.16%
2007-01-16 0 0.430 0.425 0.430 0.415 0.440 14,444,000 6,171,500 0.4273 0.423 0.418 0.423 0.408 0.432 14,695,368 0.4200 2.38%
2007-01-15 0 0.420 0.410 0.420 0.410 0.425 3,378,000 1,408,760 0.4170 0.413 0.403 0.413 0.403 0.418 3,436,787 0.4099 2.44%
2007-01-12 0 0.410 0.405 0.410 0.400 0.420 3,728,000 1,522,590 0.4084 0.403 0.398 0.403 0.393 0.413 3,792,878 0.4014 2.50%
2007-01-11 0 0.400 0.400 0.405 0.400 0.405 1,454,000 582,860 0.4009 0.393 0.393 0.398 0.393 0.398 1,479,304 0.3940 -1.23%
2007-01-10 0 0.405 0.400 0.405 0.400 0.410 5,698,794 2,292,832 0.4023 0.398 0.393 0.398 0.393 0.403 5,797,970 0.3955 -2.41%
2007-01-09 0 0.415 0.410 0.415 0.405 0.420 2,986,000 1,236,440 0.4141 0.408 0.403 0.408 0.398 0.413 3,037,965 0.4070 1.22%
2007-01-08 0 0.410 0.405 0.410 0.395 0.410 1,556,000 631,870 0.4061 0.403 0.398 0.403 0.388 0.403 1,583,079 0.3991 1.23%
2007-01-05 0 0.405 0.400 0.410 0.395 0.405 2,572,000 1,031,970 0.4012 0.398 0.393 0.403 0.388 0.398 2,616,760 0.3944 2.53%
2007-01-04 0 0.395 0.395 0.400 0.395 0.420 7,210,000 2,950,920 0.4093 0.388 0.388 0.393 0.388 0.413 7,335,475 0.4023 -4.82%
2007-01-03 0 0.415 0.415 0.420 0.390 0.445 20,062,000 8,354,770 0.4164 0.408 0.408 0.413 0.383 0.437 20,411,138 0.4093 3.75%
2007-01-02 0 0.400 0.400 0.405 0.380 0.405 5,424,000 2,099,620 0.3871 0.393 0.393 0.398 0.373 0.398 5,518,394 0.3805 2.56%
2006-12-29 0 0.390 0.385 0.390 0.380 0.395 3,871,000 1,501,180 0.3878 0.383 0.378 0.383 0.373 0.388 3,938,367 0.3812 0.00%
2006-12-28 0 0.390 0.390 0.395 0.385 0.400 8,690,000 3,415,100 0.3930 0.383 0.383 0.388 0.378 0.393 8,841,232 0.3863 -4.88%
2006-12-27 0 0.410 0.405 0.410 0.400 0.410 4,168,000 1,688,600 0.4051 0.403 0.398 0.403 0.393 0.403 4,240,535 0.3982 0.00%
2006-12-22 0 0.410 0.410 0.415 0.405 0.415 2,600,434 1,062,209 0.4085 0.403 0.403 0.408 0.398 0.408 2,645,689 0.4015 -1.20%
2006-12-21 0 0.415 0.415 0.420 0.410 0.420 3,026,000 1,252,310 0.4138 0.408 0.408 0.413 0.403 0.413 3,078,661 0.4068 -1.19%
2006-12-20 0 0.420 0.420 0.425 0.415 0.425 2,888,000 1,216,710 0.4213 0.413 0.413 0.418 0.408 0.418 2,938,260 0.4141 1.20%
2006-12-19 0 0.415 0.415 0.420 0.410 0.425 5,896,000 2,448,700 0.4153 0.408 0.408 0.413 0.403 0.418 5,998,608 0.4082 -3.49%
2006-12-18 0 0.430 0.425 0.430 0.405 0.440 11,050,000 4,718,920 0.4271 0.423 0.418 0.423 0.398 0.432 11,242,303 0.4197 4.88%
2006-12-15 0 0.410 0.405 0.410 0.400 0.420 7,894,000 3,235,200 0.4098 0.403 0.398 0.403 0.393 0.413 8,031,379 0.4028 -6.82%
2006-12-14 0 0.440 0.435 0.440 0.420 0.440 2,048,000 885,380 0.4323 0.432 0.428 0.432 0.413 0.432 2,083,641 0.4249 4.76%
2006-12-13 0 0.420 0.415 0.420 0.420 0.430 2,472,000 1,049,760 0.4247 0.413 0.408 0.413 0.413 0.423 2,515,020 0.4174 -2.33%
2006-12-12 0 0.430 0.425 0.430 0.425 0.435 1,530,000 653,600 0.4272 0.423 0.418 0.423 0.418 0.428 1,556,627 0.4199 0.00%
2006-12-11 0 0.430 0.425 0.430 0.425 0.440 2,608,000 1,128,770 0.4328 0.423 0.418 0.423 0.418 0.432 2,653,387 0.4254 -1.15%
2006-12-08 0 0.435 0.435 0.440 0.435 0.435 1,894,000 823,890 0.4350 0.428 0.428 0.432 0.428 0.428 1,926,961 0.4276 -1.14%
2006-12-07 0 0.440 0.435 0.440 0.435 0.445 2,355,000 1,032,830 0.4386 0.432 0.428 0.432 0.428 0.437 2,395,984 0.4311 -1.12%
2006-12-06 0 0.445 0.445 0.450 0.440 0.455 3,286,000 1,464,560 0.4457 0.437 0.437 0.442 0.432 0.447 3,343,186 0.4381 0.00%
2006-12-05 0 0.445 0.445 0.450 0.440 0.450 2,820,000 1,260,420 0.4470 0.437 0.437 0.442 0.432 0.442 2,869,076 0.4393 1.14%
2006-12-04 0 0.440 0.440 0.445 0.430 0.445 2,076,000 910,510 0.4386 0.432 0.432 0.437 0.423 0.437 2,112,129 0.4311 2.33%
2006-12-01 0 0.430 0.430 0.435 0.430 0.440 2,504,000 1,092,990 0.4365 0.423 0.423 0.428 0.423 0.432 2,547,577 0.4290 -2.27%
2006-11-30 0 0.440 0.440 0.445 0.435 0.445 1,926,000 847,040 0.4398 0.432 0.432 0.437 0.428 0.437 1,959,518 0.4323 0.00%
2006-11-29 0 0.440 0.435 0.445 0.435 0.445 1,986,000 873,000 0.4396 0.432 0.428 0.437 0.428 0.437 2,020,562 0.4321 1.15%
2006-11-28 0 0.435 0.435 0.440 0.430 0.440 3,586,000 1,562,750 0.4358 0.428 0.428 0.432 0.423 0.432 3,648,407 0.4283 -3.33%
2006-11-27 0 0.450 0.445 0.450 0.445 0.470 7,630,000 3,453,080 0.4526 0.442 0.437 0.442 0.437 0.462 7,762,784 0.4448 -3.23%
2006-11-24 0 0.465 0.465 0.470 0.445 0.480 15,620,000 7,255,740 0.4645 0.457 0.457 0.462 0.437 0.472 15,891,834 0.4566 4.49%
2006-11-23 0 0.445 0.450 0.455 0.445 0.465 9,590,000 4,352,330 0.4538 0.437 0.442 0.447 0.437 0.457 9,756,894 0.4461 0.00%
2006-11-22 0 0.445 0.445 0.450 0.435 0.455 7,102,000 3,173,630 0.4469 0.437 0.437 0.442 0.428 0.447 7,225,596 0.4392 2.30%
2006-11-21 0 0.435 0.435 0.440 0.430 0.440 2,219,580 964,806 0.4347 0.428 0.428 0.432 0.423 0.432 2,258,207 0.4272 0.00%
2006-11-20 0 0.435 0.430 0.435 0.430 0.445 5,924,000 2,597,930 0.4385 0.428 0.423 0.428 0.423 0.437 6,027,095 0.4310 0.00%
2006-11-17 0 0.435 0.435 0.440 0.435 0.455 7,998,000 3,550,180 0.4439 0.428 0.428 0.432 0.428 0.447 8,137,189 0.4363 -4.40%
2006-11-16 0 0.455 0.455 0.460 0.450 0.475 42,836,000 19,715,300 0.4603 0.447 0.447 0.452 0.442 0.467 43,581,473 0.4524 3.41%
2006-11-15 0 0.440 0.435 0.440 0.405 0.450 15,990,000 6,862,180 0.4292 0.432 0.428 0.432 0.398 0.442 16,268,273 0.4218 7.32%
2006-11-14 0 0.410 0.410 0.415 0.410 0.415 1,240,000 509,450 0.4108 0.403 0.403 0.408 0.403 0.408 1,261,580 0.4038 0.00%
2006-11-13 0 0.410 0.410 0.415 0.405 0.415 1,233,000 506,525 0.4108 0.403 0.403 0.408 0.398 0.408 1,254,458 0.4038 -1.20%
2006-11-10 0 0.415 0.405 0.415 0.405 0.415 2,626,000 1,077,030 0.4101 0.408 0.398 0.408 0.398 0.408 2,671,700 0.4031 1.22%
2006-11-09 0 0.410 0.410 0.415 0.405 0.415 1,862,000 762,730 0.4096 0.403 0.403 0.408 0.398 0.408 1,894,404 0.4026 1.23%
2006-11-08 0 0.405 0.405 0.410 0.400 0.410 1,437,000 582,550 0.4054 0.398 0.398 0.403 0.393 0.403 1,462,008 0.3985 -1.22%
2006-11-07 0 0.410 0.405 0.410 0.405 0.415 2,466,000 1,011,410 0.4101 0.403 0.398 0.403 0.398 0.408 2,508,916 0.4031 0.00%
2006-11-06 0 0.410 0.410 0.415 0.400 0.415 3,186,900 1,306,506 0.4100 0.403 0.403 0.408 0.393 0.408 3,242,361 0.4029 1.23%
2006-11-03 0 0.405 0.400 0.410 0.400 0.405 1,788,000 722,690 0.4042 0.398 0.393 0.403 0.393 0.398 1,819,116 0.3973 0.00%
2006-11-02 0 0.405 0.405 0.410 0.400 0.405 2,484,822 1,004,786 0.4044 0.398 0.398 0.403 0.393 0.398 2,528,065 0.3975 0.00%
2006-11-01 0 0.405 0.400 0.405 0.400 0.405 3,201,100 1,293,858 0.4042 0.398 0.393 0.398 0.393 0.398 3,256,809 0.3973 0.00%
2006-10-31 0 0.405 0.405 0.410 0.400 0.405 4,366,000 1,768,050 0.4050 0.398 0.398 0.403 0.393 0.398 4,441,981 0.3980 0.00%
2006-10-27 0 0.405 0.405 0.410 0.405 0.415 3,076,000 1,265,420 0.4114 0.398 0.398 0.403 0.398 0.408 3,129,531 0.4043 -2.41%
2006-10-26 0 0.415 0.415 0.420 0.415 0.425 2,200,000 919,930 0.4182 0.408 0.408 0.413 0.408 0.418 2,238,286 0.4110 0.00%
2006-10-25 0 0.415 0.415 0.420 0.410 0.415 876,000 363,480 0.4149 0.408 0.408 0.413 0.403 0.408 891,245 0.4078 1.22%
2006-10-24 0 0.410 0.410 0.415 0.410 0.425 2,730,000 1,150,140 0.4213 0.403 0.403 0.408 0.403 0.418 2,777,510 0.4141 -1.20%
2006-10-23 0 0.415 0.415 0.425 0.410 0.420 1,850,000 764,760 0.4134 0.408 0.408 0.418 0.403 0.413 1,882,195 0.4063 0.00%
2006-10-20 0 0.415 0.410 0.415 0.410 0.420 1,224,000 506,150 0.4135 0.408 0.403 0.408 0.403 0.413 1,245,301 0.4064 -1.19%
2006-10-19 0 0.420 0.415 0.420 0.415 0.425 672,000 283,590 0.4220 0.413 0.408 0.413 0.408 0.418 683,695 0.4148 -1.18%
2006-10-18 0 0.425 0.420 0.425 0.415 0.425 1,196,000 505,670 0.4228 0.418 0.413 0.418 0.408 0.418 1,216,814 0.4156 0.00%
2006-10-17 0 0.425 0.425 0.430 0.405 0.430 4,396,000 1,856,440 0.4223 0.418 0.418 0.423 0.398 0.423 4,472,503 0.4151 3.66%
2006-10-16 0 0.410 0.405 0.410 0.405 0.410 1,254,000 509,820 0.4066 0.403 0.398 0.403 0.398 0.403 1,275,823 0.3996 -1.20%
2006-10-13 0 0.415 0.410 0.415 0.410 0.415 1,634,000 670,640 0.4104 0.408 0.403 0.408 0.403 0.408 1,662,436 0.4034 1.22%
2006-10-12 0 0.410 0.410 0.415 0.405 0.410 2,038,217 832,255 0.4083 0.403 0.403 0.408 0.398 0.403 2,073,688 0.4013 0.00%
2006-10-11 0 0.410 0.405 0.415 0.410 0.415 1,396,000 572,940 0.4104 0.403 0.398 0.408 0.403 0.408 1,420,295 0.4034 0.00%
2006-10-10 0 0.410 0.410 0.415 0.405 0.415 720,000 293,630 0.4078 0.403 0.403 0.408 0.398 0.408 732,530 0.4008 1.23%
2006-10-09 0 0.405 0.405 0.410 0.405 0.410 588,000 239,500 0.4073 0.398 0.398 0.403 0.398 0.403 598,233 0.4003 0.00%
2006-10-06 0 0.405 0.405 0.415 0.405 0.410 384,000 157,170 0.4093 0.398 0.398 0.408 0.398 0.403 390,683 0.4023 0.00%
2006-10-05 0 0.405 0.410 0.415 0.405 0.415 1,434,000 587,700 0.4098 0.398 0.403 0.408 0.398 0.408 1,458,956 0.4028 -1.22%
2006-10-04 0 0.410 0.410 0.420 0.410 0.415 1,010,000 416,700 0.4126 0.403 0.403 0.413 0.403 0.408 1,027,577 0.4055 -1.20%
2006-10-03 0 0.415 0.410 0.415 0.405 0.415 2,766,000 1,134,310 0.4101 0.408 0.403 0.408 0.398 0.408 2,814,137 0.4031 1.22%
2006-09-29 0 0.410 0.405 0.410 0.405 0.415 5,173,523 2,123,832 0.4105 0.403 0.398 0.403 0.398 0.408 5,263,558 0.4035 -2.38%
2006-09-28 0 0.420 0.420 0.425 0.415 0.420 568,000 238,340 0.4196 0.413 0.413 0.418 0.408 0.413 577,885 0.4124 0.00%
2006-09-27 0 0.420 0.415 0.425 0.420 0.425 960,000 403,630 0.4204 0.413 0.408 0.418 0.413 0.418 976,707 0.4133 0.00%
2006-09-26 0 0.420 0.420 0.425 0.415 0.420 406,000 170,170 0.4191 0.413 0.413 0.418 0.408 0.413 413,066 0.4120 -1.18%
2006-09-25 0 0.425 0.420 0.425 0.415 0.425 1,508,000 636,230 0.4219 0.418 0.413 0.418 0.408 0.418 1,534,244 0.4147 0.00%
2006-09-22 0 0.425 0.425 0.430 0.420 0.430 706,000 300,400 0.4255 0.418 0.418 0.423 0.413 0.423 718,286 0.4182 -1.16%
2006-09-21 0 0.430 0.425 0.430 0.420 0.430 2,632,000 1,127,560 0.4284 0.423 0.418 0.423 0.413 0.423 2,677,805 0.4211 2.38%
2006-09-20 0 0.420 0.420 0.425 0.415 0.425 838,000 351,860 0.4199 0.413 0.413 0.418 0.408 0.418 852,584 0.4127 0.00%
2006-09-19 0 0.420 0.420 0.425 0.420 0.430 1,128,000 479,310 0.4249 0.413 0.413 0.418 0.413 0.423 1,147,631 0.4177 0.00%
2006-09-18 0 0.420 0.420 0.425 0.415 0.425 1,198,000 505,250 0.4217 0.413 0.413 0.418 0.408 0.418 1,218,849 0.4145 0.00%
2006-09-15 0 0.420 0.415 0.425 0.415 0.425 978,000 410,600 0.4198 0.413 0.408 0.418 0.408 0.418 995,020 0.4127 0.00%
2006-09-14 0 0.420 0.420 0.425 0.415 0.425 1,318,000 554,700 0.4209 0.413 0.413 0.418 0.408 0.418 1,340,937 0.4137 -1.18%
2006-09-13 0 0.425 0.420 0.430 0.425 0.430 1,364,000 583,150 0.4275 0.418 0.413 0.423 0.418 0.423 1,387,738 0.4202 -1.16%
2006-09-12 0 0.430 0.425 0.430 0.420 0.430 704,000 299,250 0.4251 0.423 0.418 0.423 0.413 0.423 716,252 0.4178 1.18%
2006-09-11 0 0.425 0.425 0.430 0.425 0.435 908,000 390,240 0.4298 0.418 0.418 0.423 0.418 0.428 923,802 0.4224 -2.30%
2006-09-08 0 0.435 0.430 0.435 0.420 0.435 1,440,000 616,130 0.4279 0.428 0.423 0.428 0.413 0.428 1,465,060 0.4205 3.57%
2006-09-07 0 0.420 0.415 0.420 0.420 0.425 810,000 341,150 0.4212 0.413 0.408 0.413 0.413 0.418 824,096 0.4140 -1.18%
2006-09-06 0 0.425 0.425 0.430 0.420 0.430 1,570,000 665,060 0.4236 0.418 0.418 0.423 0.413 0.423 1,597,323 0.4164 2.41%
2006-09-05 0 0.415 0.415 0.420 0.400 0.420 3,860,000 1,591,660 0.4123 0.408 0.408 0.413 0.393 0.413 3,927,175 0.4053 0.00%
2006-09-04 0 0.415 0.415 0.420 0.400 0.435 5,522,000 2,333,800 0.4226 0.408 0.408 0.413 0.393 0.428 5,618,099 0.4154 -5.68%
2006-09-01 0 0.440 0.430 0.440 0.425 0.440 2,136,000 924,290 0.4327 0.432 0.423 0.432 0.418 0.432 2,173,173 0.4253 1.15%
2006-08-31 0 0.435 0.430 0.435 0.420 0.440 4,002,000 1,729,970 0.4323 0.428 0.423 0.428 0.413 0.432 4,071,647 0.4249 3.57%
2006-08-30 0 0.420 0.410 0.420 0.410 0.420 1,524,000 636,570 0.4177 0.413 0.403 0.413 0.403 0.413 1,550,522 0.4106 0.00%
2006-08-29 0 0.420 0.410 0.420 0.405 0.420 1,655,000 681,800 0.4120 0.413 0.403 0.413 0.398 0.413 1,683,802 0.4049 3.70%
2006-08-28 0 0.405 0.405 0.410 0.400 0.405 2,010,000 807,250 0.4016 0.398 0.398 0.403 0.393 0.398 2,044,980 0.3947 0.00%
2006-08-25 0 0.405 0.405 0.410 0.405 0.410 578,000 234,600 0.4059 0.398 0.398 0.403 0.398 0.403 588,059 0.3989 -1.22%
2006-08-24 0 0.410 0.410 0.415 0.405 0.410 1,120,000 456,750 0.4078 0.403 0.403 0.408 0.398 0.403 1,139,491 0.4008 0.00%
2006-08-23 0 0.410 0.410 0.415 0.410 0.420 608,000 249,380 0.4102 0.403 0.403 0.408 0.403 0.413 618,581 0.4031 -1.20%
2006-08-22 0 0.415 0.415 0.420 0.410 0.420 868,000 360,210 0.4150 0.408 0.408 0.413 0.403 0.413 883,106 0.4079 -0.48%
2006-08-21 0 0.425 0.410 0.415 0.410 0.425 864,000 360,820 0.4176 0.410 0.395 0.400 0.395 0.410 895,900 0.4027 1.19%
2006-08-18 0 0.420 0.420 0.425 0.410 0.420 1,200,000 501,050 0.4175 0.405 0.405 0.410 0.395 0.405 1,244,306 0.4027 1.20%
2006-08-17 0 0.415 0.415 0.420 0.410 0.420 1,640,000 680,340 0.4148 0.400 0.400 0.405 0.395 0.405 1,700,551 0.4001 0.00%
2006-08-16 0 0.415 0.415 0.420 0.415 0.425 1,192,000 500,110 0.4196 0.400 0.400 0.405 0.400 0.410 1,236,010 0.4046 0.00%
2006-08-15 0 0.415 0.415 0.420 0.415 0.430 336,000 140,640 0.4186 0.400 0.400 0.405 0.400 0.415 348,406 0.4037 -3.49%
2006-08-14 0 0.430 0.425 0.430 0.420 0.430 450,000 189,420 0.4209 0.415 0.410 0.415 0.405 0.415 466,615 0.4059 2.38%
2006-08-11 0 0.420 0.420 0.425 0.420 0.425 274,000 115,460 0.4214 0.405 0.405 0.410 0.405 0.410 284,116 0.4064 0.00%
2006-08-10 0 0.420 0.410 0.420 0.420 0.430 1,788,000 755,830 0.4227 0.405 0.395 0.405 0.405 0.415 1,854,016 0.4077 -1.18%
2006-08-09 0 0.425 0.425 0.430 0.425 0.435 424,000 181,280 0.4275 0.410 0.410 0.415 0.410 0.420 439,655 0.4123 0.00%
2006-08-08 0 0.425 0.425 0.430 0.425 0.435 1,224,000 528,400 0.4317 0.410 0.410 0.415 0.410 0.420 1,269,192 0.4163 -2.30%
2006-08-07 0 0.435 0.430 0.435 0.425 0.435 1,044,000 448,880 0.4300 0.420 0.415 0.420 0.410 0.420 1,082,546 0.4147 3.57%
2006-08-04 0 0.420 0.415 0.420 0.420 0.420 922,000 387,240 0.4200 0.405 0.400 0.405 0.405 0.405 956,042 0.4050 0.00%
2006-08-03 0 0.420 0.420 0.425 0.415 0.425 944,000 396,540 0.4201 0.405 0.405 0.410 0.400 0.410 978,854 0.4051 0.00%
2006-08-02 0 0.420 0.420 0.425 0.415 0.430 884,000 373,140 0.4221 0.405 0.405 0.410 0.400 0.415 916,639 0.4071 -1.18%
2006-08-01 0 0.425 0.420 0.425 0.420 0.430 766,000 325,970 0.4255 0.410 0.405 0.410 0.405 0.415 794,282 0.4104 1.19%
2006-07-31 0 0.420 0.415 0.420 0.420 0.425 1,032,000 435,210 0.4217 0.405 0.400 0.405 0.405 0.410 1,070,103 0.4067 0.00%
2006-07-28 0 0.420 0.415 0.420 0.415 0.425 938,000 394,880 0.4210 0.405 0.400 0.405 0.400 0.410 972,632 0.4060 0.00%
2006-07-27 0 0.420 0.420 0.425 0.420 0.435 1,942,000 825,160 0.4249 0.405 0.405 0.410 0.405 0.420 2,013,701 0.4098 0.00%
2006-07-26 0 0.420 0.420 0.425 0.420 0.430 294,000 125,360 0.4264 0.405 0.405 0.410 0.405 0.415 304,855 0.4112 -2.33%
2006-07-25 0 0.430 0.430 0.435 0.430 0.435 400,000 173,220 0.4331 0.415 0.415 0.420 0.415 0.420 414,769 0.4176 -1.15%
2006-07-24 0 0.435 0.430 0.435 0.430 0.440 2,360,000 1,030,850 0.4368 0.420 0.415 0.420 0.415 0.424 2,447,135 0.4212 0.00%
2006-07-21 0 0.435 0.430 0.435 0.425 0.435 1,396,000 600,320 0.4300 0.420 0.415 0.420 0.410 0.420 1,447,542 0.4147 1.16%
2006-07-20 0 0.430 0.430 0.435 0.425 0.435 1,542,000 661,820 0.4292 0.415 0.415 0.420 0.410 0.420 1,598,933 0.4139 3.61%
2006-07-19 0 0.415 0.415 0.420 0.415 0.430 5,080,000 2,161,850 0.4256 0.400 0.400 0.405 0.400 0.415 5,267,561 0.4104 -4.60%
2006-07-18 0 0.435 0.435 0.440 0.425 0.450 2,566,000 1,134,830 0.4423 0.420 0.420 0.424 0.410 0.434 2,660,740 0.4265 0.00%
2006-07-17 0 0.435 0.430 0.440 0.420 0.435 718,000 309,700 0.4313 0.420 0.415 0.424 0.405 0.420 744,510 0.4160 1.16%
2006-07-14 0 0.430 0.440 0.445 0.430 0.440 2,542,000 1,104,240 0.4344 0.415 0.424 0.429 0.415 0.424 2,635,854 0.4189 -2.27%
2006-07-13 0 0.440 0.440 0.450 0.430 0.445 3,970,000 1,747,620 0.4402 0.424 0.424 0.434 0.415 0.429 4,116,578 0.4245 2.33%
2006-07-12 0 0.430 0.430 0.435 0.420 0.430 1,184,000 504,500 0.4261 0.415 0.415 0.420 0.405 0.415 1,227,715 0.4109 1.18%
2006-07-11 0 0.425 0.420 0.425 0.415 0.425 1,292,000 543,010 0.4203 0.410 0.405 0.410 0.400 0.410 1,339,703 0.4053 1.19%
2006-07-10 0 0.420 0.420 0.425 0.415 0.425 940,000 395,170 0.4204 0.405 0.405 0.410 0.400 0.410 974,706 0.4054 -1.18%
2006-07-07 0 0.425 0.425 0.430 0.420 0.430 1,050,000 446,530 0.4253 0.410 0.410 0.415 0.405 0.415 1,088,768 0.4101 0.00%
2006-07-06 0 0.425 0.420 0.425 0.415 0.425 2,278,000 956,560 0.4199 0.410 0.405 0.410 0.400 0.410 2,362,107 0.4050 0.00%
2006-07-05 0 0.425 0.420 0.425 0.420 0.430 360,000 153,210 0.4256 0.410 0.405 0.410 0.405 0.415 373,292 0.4104 -3.41%
2006-07-04 0 0.440 0.430 0.440 0.430 0.440 508,000 219,840 0.4328 0.424 0.415 0.424 0.415 0.424 526,756 0.4173 2.33%
2006-07-03 0 0.430 0.430 0.435 0.430 0.445 806,000 350,940 0.4354 0.415 0.415 0.420 0.415 0.429 835,759 0.4199 -1.15%
2006-06-30 0 0.435 0.435 0.440 0.420 0.435 3,376,000 1,450,430 0.4296 0.420 0.420 0.424 0.405 0.420 3,500,647 0.4143 4.82%
2006-06-29 0 0.415 0.425 0.430 0.410 0.420 1,406,000 587,460 0.4178 0.400 0.410 0.415 0.395 0.405 1,457,912 0.4029 -1.19%
2006-06-28 0 0.420 0.410 0.420 0.415 0.420 810,000 336,680 0.4157 0.405 0.395 0.405 0.400 0.405 839,906 0.4009 0.00%
2006-06-27 0 0.420 0.415 0.420 0.410 0.425 1,404,000 586,670 0.4179 0.405 0.400 0.405 0.395 0.410 1,455,838 0.4030 1.20%
2006-06-26 0 0.415 0.410 0.420 0.410 0.420 184,000 76,190 0.4141 0.400 0.395 0.405 0.395 0.405 190,794 0.3993 0.00%
2006-06-23 0 0.415 0.415 0.420 0.405 0.420 446,000 183,400 0.4112 0.400 0.400 0.405 0.391 0.405 462,467 0.3966 0.00%
2006-06-22 0 0.415 0.405 0.415 0.400 0.415 396,000 162,030 0.4092 0.400 0.391 0.400 0.386 0.400 410,621 0.3946 1.22%
2006-06-21 0 0.410 0.405 0.410 0.405 0.410 310,000 126,750 0.4089 0.395 0.391 0.395 0.391 0.395 321,446 0.3943 0.00%
2006-06-20 0 0.410 0.400 0.415 0.395 0.410 1,532,000 621,970 0.4060 0.395 0.386 0.400 0.381 0.395 1,588,564 0.3915 0.00%
2006-06-19 0 0.410 0.405 0.410 0.410 0.415 558,000 229,830 0.4119 0.395 0.391 0.395 0.395 0.400 578,602 0.3972 -2.38%
2006-06-16 0 0.420 0.415 0.420 0.410 0.420 1,420,000 589,340 0.4150 0.405 0.400 0.405 0.395 0.405 1,472,428 0.4003 3.70%
2006-06-15 0 0.405 0.400 0.410 0.395 0.405 282,000 113,870 0.4038 0.391 0.386 0.395 0.381 0.391 292,412 0.3894 2.53%
2006-06-14 0 0.395 0.395 0.400 0.395 0.410 2,330,000 927,000 0.3979 0.381 0.381 0.386 0.381 0.395 2,416,027 0.3837 -3.66%
2006-06-13 0 0.410 0.405 0.410 0.400 0.420 1,374,000 559,070 0.4069 0.395 0.391 0.395 0.386 0.405 1,424,730 0.3924 -2.38%
2006-06-12 0 0.420 0.415 0.425 0.420 0.425 648,000 273,310 0.4218 0.405 0.400 0.410 0.405 0.410 671,925 0.4068 -1.18%
2006-06-09 0 0.425 0.420 0.425 0.415 0.425 1,144,000 481,260 0.4207 0.410 0.405 0.410 0.400 0.410 1,186,238 0.4057 1.19%
2006-06-08 0 0.420 0.420 0.425 0.420 0.435 2,614,000 1,111,390 0.4252 0.405 0.405 0.410 0.405 0.420 2,710,513 0.4100 -3.45%
2006-06-07 0 0.435 0.430 0.435 0.430 0.440 1,654,000 720,240 0.4355 0.420 0.415 0.420 0.415 0.424 1,715,068 0.4199 -1.14%
2006-06-06 0 0.440 0.435 0.445 0.435 0.445 1,218,000 535,980 0.4400 0.424 0.420 0.429 0.420 0.429 1,262,970 0.4244 -1.12%
2006-06-05 0 0.445 0.445 0.450 0.440 0.450 1,524,000 676,660 0.4440 0.429 0.429 0.434 0.424 0.434 1,580,268 0.4282 0.00%
2006-06-02 0 0.445 0.440 0.450 0.430 0.445 1,750,000 772,260 0.4413 0.429 0.424 0.434 0.415 0.429 1,814,613 0.4256 3.49%
2006-06-01 0 0.430 0.425 0.435 0.430 0.450 1,780,000 783,340 0.4401 0.415 0.410 0.420 0.415 0.434 1,845,720 0.4244 -5.49%
2006-05-30 0 0.455 0.455 0.460 0.450 0.460 628,000 284,750 0.4534 0.439 0.439 0.444 0.434 0.444 651,187 0.4373 -1.09%
2006-05-29 0 0.460 0.455 0.460 0.455 0.460 814,000 372,990 0.4582 0.444 0.439 0.444 0.439 0.444 844,054 0.4419 1.10%
2006-05-26 0 0.455 0.455 0.465 0.455 0.465 632,000 289,390 0.4579 0.439 0.439 0.448 0.439 0.448 655,334 0.4416 0.00%
2006-05-25 0 0.455 0.450 0.460 0.445 0.465 1,754,000 792,210 0.4517 0.439 0.434 0.444 0.429 0.448 1,818,760 0.4356 1.11%
2006-05-24 0 0.450 0.450 0.465 0.450 0.470 2,602,000 1,193,850 0.4588 0.434 0.434 0.448 0.434 0.453 2,698,070 0.4425 -4.26%
2006-05-23 0 0.470 0.460 0.470 0.460 0.485 3,070,000 1,444,060 0.4704 0.453 0.444 0.453 0.444 0.468 3,183,349 0.4536 -1.05%
2006-05-22 0 0.475 0.465 0.475 0.470 0.495 4,324,000 2,080,270 0.4811 0.458 0.448 0.458 0.453 0.477 4,483,648 0.4640 -2.06%
2006-05-19 0 0.485 0.485 0.500 0.485 0.500 2,066,000 1,014,020 0.4908 0.468 0.468 0.482 0.468 0.482 2,142,280 0.4733 -1.02%
2006-05-18 0 0.490 0.485 0.490 0.485 0.490 2,030,000 994,050 0.4897 0.473 0.468 0.473 0.468 0.473 2,104,951 0.4722 -2.00%
2006-05-17 0 0.500 0.500 0.510 0.490 0.500 1,666,000 831,810 0.4993 0.482 0.482 0.492 0.473 0.482 1,727,511 0.4815 1.01%
2006-05-16 0 0.495 0.495 0.500 0.490 0.510 3,124,000 1,560,390 0.4995 0.477 0.477 0.482 0.473 0.492 3,239,343 0.4817 -1.00%
2006-05-15 0 0.500 0.500 0.510 0.500 0.510 4,868,000 2,438,960 0.5010 0.482 0.482 0.492 0.482 0.492 5,047,734 0.4832 0.00%
2006-05-12 0 0.500 0.500 0.510 0.495 0.510 2,900,000 1,451,950 0.5007 0.482 0.482 0.492 0.477 0.492 3,007,072 0.4828 -1.96%
2006-05-11 0 0.510 0.500 0.510 0.510 0.520 1,610,000 821,120 0.5100 0.492 0.482 0.492 0.492 0.501 1,669,444 0.4919 0.00%
2006-05-10 0 0.510 0.510 0.520 0.500 0.520 6,680,000 3,407,280 0.5101 0.492 0.492 0.501 0.482 0.501 6,926,635 0.4919 -1.92%
2006-05-09 0 0.520 0.520 0.530 0.520 0.530 1,462,000 762,060 0.5212 0.501 0.501 0.511 0.501 0.511 1,515,979 0.5027 -1.89%
2006-05-08 0 0.530 0.520 0.530 0.530 0.540 8,554,108 4,549,394 0.5318 0.511 0.501 0.511 0.511 0.521 8,869,938 0.5129 -1.85%
2006-05-04 0 0.540 0.530 0.540 0.530 0.540 1,906,000 1,026,660 0.5386 0.521 0.511 0.521 0.511 0.521 1,976,372 0.5195 -1.82%
2006-05-03 0 0.550 0.540 0.550 0.530 0.550 7,484,000 4,032,560 0.5388 0.530 0.521 0.530 0.511 0.530 7,760,320 0.5196 1.85%
2006-05-02 0 0.540 0.530 0.540 0.520 0.550 9,006,000 4,859,660 0.5396 0.521 0.511 0.521 0.501 0.530 9,338,515 0.5204 1.89%
2006-04-28 0 0.530 0.520 0.530 0.510 0.530 3,989,976 2,069,348 0.5186 0.511 0.501 0.511 0.492 0.511 4,137,292 0.5002 0.00%
2006-04-27 0 0.530 0.520 0.530 0.510 0.530 4,928,000 2,567,580 0.5210 0.511 0.501 0.511 0.492 0.511 5,109,949 0.5025 1.92%
2006-04-26 0 0.520 0.510 0.520 0.500 0.520 1,923,600 981,848 0.5104 0.501 0.492 0.501 0.482 0.501 1,994,622 0.4922 0.00%
2006-04-25 0 0.520 0.510 0.520 0.510 0.540 6,558,000 3,393,360 0.5174 0.501 0.492 0.501 0.492 0.521 6,800,131 0.4990 -3.70%
2006-04-24 0 0.540 0.530 0.540 0.530 0.560 4,414,000 2,379,960 0.5392 0.521 0.511 0.521 0.511 0.540 4,576,971 0.5200 -1.82%
2006-04-21 0 0.550 0.550 0.560 0.530 0.560 14,164,000 7,818,360 0.5520 0.530 0.530 0.540 0.511 0.540 14,686,956 0.5323 1.85%
2006-04-20 0 0.540 0.540 0.550 0.520 0.540 8,926,000 4,747,520 0.5319 0.521 0.521 0.530 0.501 0.521 9,255,561 0.5129 1.89%
2006-04-19 0 0.530 0.520 0.530 0.520 0.550 4,884,000 2,622,500 0.5370 0.511 0.501 0.511 0.501 0.530 5,064,324 0.5178 -1.85%
2006-04-18 0 0.540 0.540 0.550 0.530 0.550 7,412,000 4,007,280 0.5406 0.521 0.521 0.530 0.511 0.530 7,685,662 0.5214 0.00%
2006-04-13 0 0.540 0.540 0.550 0.520 0.550 9,844,000 5,308,880 0.5393 0.521 0.521 0.530 0.501 0.530 10,207,455 0.5201 5.88%
2006-04-12 0 0.510 0.500 0.520 0.500 0.520 4,004,000 2,044,320 0.5106 0.492 0.482 0.501 0.482 0.501 4,151,834 0.4924 0.00%
2006-04-11 0 0.510 0.510 0.520 0.510 0.530 3,362,000 1,746,680 0.5195 0.492 0.492 0.501 0.492 0.511 3,486,130 0.5010 -1.92%
2006-04-10 0 0.520 0.520 0.530 0.520 0.530 2,180,000 1,136,140 0.5212 0.501 0.501 0.511 0.501 0.511 2,260,489 0.5026 -1.89%
2006-04-07 0 0.530 0.530 0.540 0.530 0.550 4,988,000 2,662,060 0.5337 0.511 0.511 0.521 0.511 0.530 5,172,164 0.5147 -1.85%
2006-04-06 0 0.540 0.540 0.550 0.530 0.560 14,346,000 7,858,160 0.5478 0.521 0.521 0.530 0.511 0.540 14,875,675 0.5283 1.89%
2006-04-04 0 0.530 0.520 0.530 0.510 0.530 4,278,000 2,214,140 0.5176 0.511 0.501 0.511 0.492 0.511 4,435,950 0.4991 3.92%
2006-04-03 0 0.510 0.510 0.520 0.500 0.520 1,770,000 907,200 0.5125 0.492 0.492 0.501 0.482 0.501 1,835,351 0.4943 2.00%
2006-03-31 0 0.500 0.500 0.510 0.500 0.520 2,260,000 1,153,200 0.5103 0.482 0.482 0.492 0.482 0.501 2,343,443 0.4921 -1.96%
2006-03-30 0 0.510 0.500 0.510 0.500 0.530 4,468,400 2,318,356 0.5188 0.492 0.482 0.492 0.482 0.511 4,633,380 0.5004 -1.92%
2006-03-29 0 0.520 0.510 0.520 0.510 0.530 6,280,000 3,255,180 0.5183 0.501 0.492 0.501 0.492 0.511 6,511,867 0.4999 -3.70%
2006-03-28 0 0.540 0.530 0.540 0.530 0.550 4,580,000 2,458,900 0.5369 0.521 0.511 0.521 0.511 0.530 4,749,100 0.5178 0.00%
2006-03-27 0 0.540 0.530 0.540 0.530 0.560 11,828,000 6,451,740 0.5455 0.521 0.511 0.521 0.511 0.540 12,264,707 0.5260 -1.82%
2006-03-24 0 0.550 0.550 0.560 0.530 0.570 66,730,000 37,090,000 0.5558 0.530 0.530 0.540 0.511 0.550 69,193,769 0.5360 3.77%
2006-03-23 0 0.530 0.520 0.530 0.485 0.530 22,100,500 11,211,735 0.5073 0.511 0.501 0.511 0.468 0.511 22,916,483 0.4892 8.16%
2006-03-22 0 0.490 0.485 0.490 0.480 0.490 2,299,000 1,117,610 0.4861 0.473 0.468 0.473 0.463 0.473 2,383,882 0.4688 1.03%
2006-03-21 0 0.485 0.485 0.490 0.475 0.500 6,826,000 3,303,040 0.4839 0.468 0.468 0.473 0.458 0.482 7,078,026 0.4667 -2.02%
2006-03-20 0 0.495 0.490 0.500 0.495 0.510 8,862,000 4,477,790 0.5053 0.477 0.473 0.482 0.477 0.492 9,189,198 0.4873 -2.94%
2006-03-17 0 0.510 0.500 0.510 0.470 0.510 12,822,000 6,343,040 0.4947 0.492 0.482 0.492 0.453 0.492 13,295,407 0.4771 6.25%
2006-03-16 0 0.480 0.475 0.480 0.470 0.480 1,144,000 543,740 0.4753 0.463 0.458 0.463 0.453 0.463 1,186,238 0.4584 0.00%
2006-03-15 0 0.480 0.475 0.480 0.475 0.485 1,472,000 710,250 0.4825 0.463 0.458 0.463 0.458 0.468 1,526,348 0.4653 0.00%
2006-03-14 0 0.480 0.475 0.480 0.475 0.485 2,308,000 1,108,050 0.4801 0.463 0.458 0.463 0.458 0.468 2,393,215 0.4630 -1.03%
2006-03-13 0 0.485 0.485 0.490 0.480 0.485 2,066,000 998,630 0.4834 0.468 0.468 0.473 0.463 0.468 2,142,280 0.4662 2.11%
2006-03-10 0 0.475 0.475 0.485 0.465 0.480 3,473,000 1,640,825 0.4725 0.458 0.458 0.468 0.448 0.463 3,601,228 0.4556 2.15%
2006-03-09 0 0.465 0.465 0.470 0.465 0.470 1,832,000 855,130 0.4668 0.448 0.448 0.453 0.448 0.453 1,899,640 0.4502 -1.06%
2006-03-08 0 0.470 0.470 0.475 0.460 0.475 3,518,000 1,645,810 0.4678 0.453 0.453 0.458 0.444 0.458 3,647,890 0.4512 0.00%
2006-03-07 0 0.470 0.470 0.475 0.470 0.490 3,580,000 1,721,070 0.4807 0.453 0.453 0.458 0.453 0.473 3,712,179 0.4636 -3.09%
2006-03-06 0 0.485 0.485 0.490 0.485 0.495 1,662,000 809,780 0.4872 0.468 0.468 0.473 0.468 0.477 1,723,363 0.4699 -1.02%
2006-03-03 0 0.490 0.485 0.495 0.485 0.500 3,542,000 1,749,900 0.4940 0.473 0.468 0.477 0.468 0.482 3,672,776 0.4765 0.00%
2006-03-02 0 0.490 0.485 0.490 0.485 0.495 1,226,000 600,430 0.4897 0.473 0.468 0.473 0.468 0.477 1,271,266 0.4723 0.00%
2006-03-01 0 0.490 0.485 0.490 0.475 0.500 6,278,000 3,087,130 0.4917 0.473 0.468 0.473 0.458 0.482 6,509,793 0.4742 2.08%
2006-02-28 0 0.480 0.480 0.490 0.480 0.485 986,000 476,380 0.4831 0.463 0.463 0.473 0.463 0.468 1,022,405 0.4659 -2.04%
2006-02-27 0 0.490 0.490 0.495 0.485 0.495 940,000 459,720 0.4891 0.473 0.473 0.477 0.468 0.477 974,706 0.4716 -1.01%
2006-02-24 0 0.495 0.490 0.495 0.485 0.500 3,474,000 1,701,320 0.4897 0.477 0.473 0.477 0.468 0.482 3,602,265 0.4723 -1.00%
2006-02-23 0 0.500 0.495 0.500 0.495 0.510 4,296,000 2,144,260 0.4991 0.482 0.477 0.482 0.477 0.492 4,454,615 0.4814 0.00%
2006-02-22 0 0.500 0.490 0.500 0.490 0.500 1,473,125 731,229 0.4964 0.482 0.473 0.482 0.473 0.482 1,527,515 0.4787 0.00%
2006-02-21 0 0.500 0.500 0.510 0.500 0.520 6,580,000 3,313,020 0.5035 0.482 0.482 0.492 0.482 0.501 6,822,943 0.4856 -1.96%
2006-02-20 0 0.510 0.500 0.510 0.485 0.510 8,210,000 4,095,600 0.4989 0.492 0.482 0.492 0.468 0.492 8,513,125 0.4811 4.08%
2006-02-17 0 0.490 0.490 0.495 0.485 0.490 3,182,000 1,551,730 0.4877 0.473 0.473 0.477 0.468 0.473 3,299,484 0.4703 0.00%
2006-02-16 0 0.490 0.490 0.495 0.485 0.500 3,800,000 1,869,850 0.4921 0.473 0.473 0.477 0.468 0.482 3,940,302 0.4745 -1.01%
2006-02-15 0 0.495 0.490 0.495 0.485 0.510 4,422,000 2,185,320 0.4942 0.477 0.473 0.477 0.468 0.492 4,585,267 0.4766 -1.00%
2006-02-14 0 0.500 0.500 0.510 0.490 0.500 7,089,000 3,525,730 0.4974 0.482 0.482 0.492 0.473 0.482 7,350,736 0.4796 -1.96%
2006-02-13 0 0.510 0.500 0.510 0.485 0.520 9,750,000 4,871,340 0.4996 0.492 0.482 0.492 0.468 0.501 10,109,984 0.4818 3.03%
2006-02-10 0 0.495 0.490 0.495 0.470 0.500 11,858,000 5,783,290 0.4877 0.477 0.473 0.477 0.453 0.482 12,295,815 0.4703 5.32%
2006-02-09 0 0.470 0.465 0.470 0.460 0.490 4,242,000 2,003,700 0.4723 0.453 0.448 0.453 0.444 0.473 4,398,621 0.4555 -1.05%
2006-02-08 0 0.475 0.470 0.475 0.470 0.485 2,772,000 1,315,830 0.4747 0.458 0.453 0.458 0.453 0.468 2,874,346 0.4578 0.00%
2006-02-07 0 0.475 0.475 0.480 0.475 0.485 2,042,000 979,190 0.4795 0.458 0.458 0.463 0.458 0.468 2,117,394 0.4625 -1.04%
2006-02-06 0 0.480 0.480 0.485 0.470 0.485 1,460,000 699,580 0.4792 0.463 0.463 0.468 0.453 0.468 1,513,905 0.4621 2.13%
2006-02-03 0 0.470 0.470 0.475 0.470 0.480 5,250,000 2,495,960 0.4754 0.453 0.453 0.458 0.453 0.463 5,443,838 0.4585 -1.05%
2006-02-02 0 0.475 0.480 0.485 0.475 0.500 5,824,000 2,856,280 0.4904 0.458 0.463 0.468 0.458 0.482 6,039,031 0.4730 -4.04%
2006-02-01 0 0.495 0.490 0.495 0.485 0.500 3,004,000 1,491,210 0.4964 0.477 0.473 0.477 0.468 0.482 3,114,912 0.4787 1.02%
2006-01-27 0 0.490 0.490 0.495 0.490 0.510 6,456,000 3,204,190 0.4963 0.473 0.473 0.477 0.473 0.492 6,694,365 0.4786 -1.01%
2006-01-26 0 0.495 0.490 0.495 0.490 0.520 7,920,000 3,953,190 0.4991 0.477 0.473 0.477 0.473 0.501 8,212,418 0.4814 -4.81%
2006-01-25 0 0.520 0.500 0.510 0.480 0.530 40,882,108 20,748,909 0.5075 0.501 0.482 0.492 0.463 0.511 42,391,535 0.4895 7.22%
2006-01-24 0 0.485 0.480 0.485 0.460 0.490 15,022,000 7,169,710 0.4773 0.468 0.463 0.468 0.444 0.473 15,576,634 0.4603 6.59%
2006-01-23 0 0.455 0.455 0.460 0.425 0.460 2,168,000 967,350 0.4462 0.439 0.439 0.444 0.410 0.444 2,248,046 0.4303 3.41%
2006-01-20 0 0.440 0.435 0.440 0.435 0.465 6,412,000 2,903,270 0.4528 0.424 0.420 0.424 0.420 0.448 6,648,740 0.4367 -4.35%
2006-01-19 0 0.460 0.455 0.460 0.435 0.460 11,278,000 5,071,140 0.4496 0.444 0.439 0.444 0.420 0.444 11,694,400 0.4336 6.98%
2006-01-18 0 0.430 0.430 0.435 0.420 0.430 2,160,000 915,320 0.4238 0.415 0.415 0.420 0.405 0.415 2,239,750 0.4087 1.18%
2006-01-17 0 0.425 0.425 0.430 0.420 0.450 10,300,000 4,503,400 0.4372 0.410 0.410 0.415 0.405 0.434 10,680,291 0.4217 -1.16%
2006-01-16 0 0.430 0.425 0.430 0.415 0.430 2,964,000 1,261,270 0.4255 0.415 0.410 0.415 0.400 0.415 3,073,435 0.4104 2.38%
2006-01-13 0 0.420 0.420 0.425 0.415 0.420 1,361,300 569,160 0.4181 0.405 0.405 0.410 0.400 0.405 1,411,561 0.4032 0.00%
2006-01-12 0 0.420 0.420 0.425 0.415 0.435 1,504,000 634,440 0.4218 0.405 0.405 0.410 0.400 0.420 1,559,530 0.4068 0.00%
2006-01-11 0 0.420 0.415 0.420 0.420 0.425 632,000 265,450 0.4200 0.405 0.400 0.405 0.405 0.410 655,334 0.4051 0.00%
2006-01-10 0 0.420 0.420 0.425 0.415 0.435 1,792,000 757,370 0.4226 0.405 0.405 0.410 0.400 0.420 1,858,163 0.4076 -3.45%
2006-01-09 0 0.435 0.430 0.435 0.425 0.440 2,970,000 1,287,790 0.4336 0.420 0.415 0.420 0.410 0.424 3,079,657 0.4182 3.57%
2006-01-06 0 0.420 0.420 0.430 0.410 0.425 1,508,000 632,100 0.4192 0.405 0.405 0.415 0.395 0.410 1,563,678 0.4042 2.44%
2006-01-05 0 0.410 0.410 0.415 0.410 0.420 1,575,000 653,760 0.4151 0.395 0.395 0.400 0.395 0.405 1,633,151 0.4003 -2.38%
2006-01-04 0 0.420 0.425 0.430 0.405 0.430 2,730,000 1,143,710 0.4189 0.405 0.410 0.415 0.391 0.415 2,830,796 0.4040 1.20%
2006-01-03 0 0.415 0.410 0.420 0.405 0.415 690,000 284,950 0.4130 0.400 0.395 0.405 0.391 0.400 715,476 0.3983 3.75%
2005-12-30 0 0.400 0.400 0.410 0.395 0.410 1,179,192 473,087 0.4012 0.386 0.386 0.395 0.381 0.395 1,222,729 0.3869 -2.44%
2005-12-29 0 0.410 0.410 0.415 0.380 0.415 1,557,000 626,220 0.4022 0.395 0.395 0.400 0.366 0.400 1,614,487 0.3879 3.80%
2005-12-28 1 - - - - - 0 0 - 0.381 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.381 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.381 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.381 - - - - 0 - 0.00%
2005-12-20 0 0.395 0.390 0.400 0.390 0.405 2,506,000 996,680 0.3977 0.381 0.376 0.386 0.376 0.391 2,598,525 0.3836 -3.66%
2005-12-19 0 0.410 0.410 0.415 0.400 0.415 2,529,000 1,039,080 0.4109 0.395 0.395 0.400 0.386 0.400 2,622,374 0.3962 0.00%
2005-12-16 0 0.410 0.410 0.415 0.405 0.415 2,284,000 936,220 0.4099 0.395 0.395 0.400 0.391 0.400 2,368,329 0.3953 -1.20%
2005-12-15 0 0.415 0.410 0.420 0.410 0.425 1,702,000 707,010 0.4154 0.400 0.395 0.405 0.395 0.410 1,764,840 0.4006 -1.19%
2005-12-14 0 0.420 0.415 0.420 0.405 0.425 7,156,000 2,987,750 0.4175 0.405 0.400 0.405 0.391 0.410 7,420,210 0.4027 5.00%
2005-12-13 0 0.400 0.400 0.405 0.400 0.495 17,092,000 7,494,560 0.4385 0.386 0.386 0.391 0.386 0.477 17,723,062 0.4229 -18.37%
2005-12-12 0 0.490 0.485 0.495 0.485 0.510 5,904,000 2,922,010 0.4949 0.473 0.468 0.477 0.468 0.492 6,121,984 0.4773 -5.77%
2005-12-09 0 0.520 0.510 0.520 0.500 0.520 7,378,000 3,787,160 0.5133 0.501 0.492 0.501 0.482 0.501 7,650,407 0.4950 4.00%
2005-12-08 0 0.500 0.500 0.510 0.480 0.510 5,298,000 2,625,920 0.4956 0.482 0.482 0.492 0.463 0.492 5,493,610 0.4780 4.17%
2005-12-07 0 0.480 0.475 0.480 0.475 0.495 1,074,000 518,140 0.4824 0.463 0.458 0.463 0.458 0.477 1,113,654 0.4653 -3.03%
2005-12-06 0 0.495 0.490 0.495 0.485 0.510 8,710,000 4,345,840 0.4989 0.477 0.473 0.477 0.468 0.492 9,031,586 0.4812 3.13%
2005-12-05 0 0.480 0.480 0.485 0.470 0.480 1,616,000 771,010 0.4771 0.463 0.463 0.468 0.453 0.463 1,675,665 0.4601 -1.03%
2005-12-02 0 0.485 0.475 0.485 0.465 0.485 2,632,000 1,253,980 0.4764 0.468 0.458 0.468 0.448 0.468 2,729,177 0.4595 2.11%
2005-12-01 0 0.475 0.475 0.485 0.465 0.480 3,424,000 1,617,260 0.4723 0.458 0.458 0.468 0.448 0.463 3,550,419 0.4555 2.15%
2005-11-30 0 0.465 0.465 0.470 0.445 0.465 2,188,000 1,003,590 0.4587 0.448 0.448 0.453 0.429 0.448 2,268,784 0.4423 4.49%
2005-11-29 0 0.445 0.440 0.450 0.440 0.450 824,000 364,290 0.4421 0.429 0.424 0.434 0.424 0.434 854,423 0.4264 1.14%
2005-11-28 0 0.440 0.440 0.450 0.440 0.450 416,000 184,320 0.4431 0.424 0.424 0.434 0.424 0.434 431,359 0.4273 -1.12%
2005-11-25 0 0.445 0.445 0.450 0.440 0.445 616,000 272,320 0.4421 0.429 0.429 0.434 0.424 0.429 638,744 0.4263 0.00%
2005-11-24 0 0.445 0.445 0.450 0.440 0.455 1,422,000 635,420 0.4468 0.429 0.429 0.434 0.424 0.439 1,474,502 0.4309 -1.11%
2005-11-23 0 0.450 0.445 0.450 0.425 0.450 1,686,000 742,640 0.4405 0.434 0.429 0.434 0.410 0.434 1,748,250 0.4248 5.88%
2005-11-22 0 0.425 0.425 0.435 0.420 0.435 1,556,000 665,630 0.4278 0.410 0.410 0.420 0.405 0.420 1,613,450 0.4126 0.00%
2005-11-21 0 0.425 0.425 0.430 0.425 0.435 842,020 362,479 0.4305 0.410 0.410 0.415 0.410 0.420 873,109 0.4152 -2.30%
2005-11-18 0 0.435 0.430 0.435 0.420 0.435 1,554,000 666,650 0.4290 0.420 0.415 0.420 0.405 0.420 1,611,376 0.4137 4.82%
2005-11-17 0 0.415 0.415 0.420 0.415 0.420 472,000 197,070 0.4175 0.400 0.400 0.405 0.400 0.405 489,427 0.4027 -1.19%
2005-11-16 0 0.420 0.420 0.425 0.415 0.435 1,634,133 691,313 0.4230 0.405 0.405 0.410 0.400 0.420 1,694,468 0.4080 -3.45%
2005-11-15 0 0.435 0.435 0.440 0.430 0.440 994,000 433,970 0.4366 0.420 0.420 0.424 0.415 0.424 1,030,700 0.4210 0.00%
2005-11-14 0 0.435 0.435 0.440 0.420 0.440 3,550,000 1,539,610 0.4337 0.420 0.420 0.424 0.405 0.424 3,681,071 0.4183 2.35%
2005-11-11 0 0.425 0.420 0.425 0.415 0.425 2,546,000 1,075,370 0.4224 0.410 0.405 0.410 0.400 0.410 2,640,002 0.4073 1.19%
2005-11-10 0 0.420 0.420 0.425 0.415 0.420 1,310,000 546,730 0.4174 0.405 0.405 0.410 0.400 0.405 1,358,367 0.4025 1.20%
2005-11-09 0 0.415 0.415 0.425 0.410 0.420 2,650,000 1,096,840 0.4139 0.400 0.400 0.410 0.395 0.405 2,747,842 0.3992 1.22%
2005-11-08 0 0.410 0.405 0.410 0.400 0.410 1,502,000 613,100 0.4082 0.395 0.391 0.395 0.386 0.395 1,557,456 0.3937 3.80%
2005-11-07 0 0.395 0.395 0.400 0.395 0.415 1,778,000 715,340 0.4023 0.381 0.381 0.386 0.381 0.400 1,843,646 0.3880 -4.82%
2005-11-04 0 0.415 0.415 0.420 0.405 0.415 1,642,000 675,280 0.4113 0.400 0.400 0.405 0.391 0.400 1,702,625 0.3966 2.47%
2005-11-03 0 0.405 0.405 0.410 0.405 0.420 978,000 401,680 0.4107 0.391 0.391 0.395 0.391 0.405 1,014,109 0.3961 0.00%
2005-11-02 0 0.405 0.400 0.410 0.400 0.410 472,000 191,360 0.4054 0.391 0.386 0.395 0.386 0.395 489,427 0.3910 -1.22%
2005-11-01 0 0.410 0.405 0.410 0.400 0.415 2,598,000 1,066,270 0.4104 0.395 0.391 0.395 0.386 0.400 2,693,922 0.3958 5.13%
2005-10-31 0 0.390 0.385 0.390 0.360 0.390 2,210,000 843,070 0.3815 0.376 0.371 0.376 0.347 0.376 2,291,596 0.3679 8.33%
2005-10-28 0 0.360 0.365 0.370 0.345 0.365 3,606,000 1,282,680 0.3557 0.347 0.352 0.357 0.333 0.352 3,739,139 0.3430 0.00%
2005-10-27 0 0.360 0.360 0.365 0.350 0.370 4,050,000 1,448,550 0.3577 0.347 0.347 0.352 0.338 0.357 4,199,532 0.3449 -4.00%
2005-10-26 0 0.375 0.360 0.375 0.360 0.395 7,782,000 2,910,930 0.3741 0.362 0.347 0.362 0.347 0.381 8,069,323 0.3607 -6.25%
2005-10-25 0 0.400 0.395 0.400 0.395 0.425 3,768,000 1,549,670 0.4113 0.386 0.381 0.386 0.381 0.410 3,907,120 0.3966 -4.76%
2005-10-24 0 0.420 0.410 0.420 0.415 0.435 3,598,000 1,519,540 0.4223 0.405 0.395 0.405 0.400 0.420 3,730,843 0.4073 -6.67%
2005-10-21 0 0.450 0.440 0.450 0.440 0.450 2,220,000 980,550 0.4417 0.434 0.424 0.434 0.424 0.434 2,301,966 0.4260 -1.10%
2005-10-20 0 0.455 0.450 0.455 0.445 0.470 2,620,000 1,199,140 0.4577 0.439 0.434 0.439 0.429 0.453 2,716,734 0.4414 -1.09%
2005-10-19 0 0.460 0.460 0.465 0.455 0.475 3,334,000 1,554,940 0.4664 0.444 0.444 0.448 0.439 0.458 3,457,096 0.4498 -4.17%
2005-10-18 0 0.480 0.475 0.480 0.470 0.480 214,000 101,880 0.4761 0.463 0.458 0.463 0.453 0.463 221,901 0.4591 0.00%
2005-10-17 0 0.480 0.470 0.490 0.475 0.485 604,000 287,710 0.4763 0.463 0.453 0.473 0.458 0.468 626,301 0.4594 0.00%
2005-10-14 0 0.480 0.470 0.480 0.475 0.485 1,658,000 793,190 0.4784 0.463 0.453 0.463 0.458 0.468 1,719,216 0.4614 -1.03%
2005-10-13 0 0.485 0.480 0.485 0.480 0.485 910,000 437,850 0.4812 0.468 0.463 0.468 0.463 0.468 943,599 0.4640 0.00%
2005-10-12 0 0.485 0.480 0.485 0.485 0.490 858,000 418,030 0.4872 0.468 0.463 0.468 0.468 0.473 889,679 0.4699 -2.02%
2005-10-10 0 0.495 0.490 0.495 0.485 0.510 3,782,000 1,883,010 0.4979 0.477 0.473 0.477 0.468 0.492 3,921,637 0.4802 1.02%
2005-10-07 0 0.490 0.480 0.490 0.480 0.490 666,000 321,280 0.4824 0.473 0.463 0.473 0.463 0.473 690,590 0.4652 2.08%
2005-10-06 0 0.480 0.480 0.485 0.480 0.485 2,320,000 1,117,020 0.4815 0.463 0.463 0.468 0.463 0.468 2,405,658 0.4643 -2.04%
2005-10-05 0 0.490 0.485 0.490 0.485 0.490 1,386,000 676,250 0.4879 0.473 0.468 0.473 0.468 0.473 1,437,173 0.4705 -1.01%
2005-10-04 0 0.495 0.490 0.495 0.490 0.500 1,730,000 850,430 0.4916 0.477 0.473 0.477 0.473 0.482 1,793,874 0.4741 0.00%
2005-10-03 0 0.495 0.490 0.495 0.490 0.500 500,000 247,540 0.4951 0.477 0.473 0.477 0.473 0.482 518,461 0.4775 -1.00%
2005-09-30 0 0.500 0.495 0.510 0.495 0.500 2,395,000 1,191,275 0.4974 0.482 0.477 0.492 0.477 0.482 2,483,427 0.4797 1.01%
2005-09-29 0 0.495 0.490 0.495 0.490 0.500 1,408,000 700,870 0.4978 0.477 0.473 0.477 0.473 0.482 1,459,985 0.4801 0.00%
2005-09-28 0 0.495 0.495 0.500 0.490 0.500 862,000 426,510 0.4948 0.477 0.477 0.482 0.473 0.482 893,826 0.4772 0.00%
2005-09-27 0 0.495 0.490 0.495 0.490 0.495 1,964,000 962,540 0.4901 0.477 0.473 0.477 0.473 0.477 2,036,514 0.4726 0.00%
2005-09-26 0 0.495 0.490 0.495 0.490 0.510 1,874,000 924,820 0.4935 0.477 0.473 0.477 0.473 0.492 1,943,191 0.4759 0.00%
2005-09-23 0 0.495 0.490 0.495 0.495 0.500 1,106,000 548,770 0.4962 0.477 0.473 0.477 0.477 0.482 1,146,835 0.4785 -1.00%
2005-09-22 0 0.500 0.495 0.500 0.495 0.510 2,558,000 1,277,860 0.4996 0.482 0.477 0.482 0.477 0.492 2,652,445 0.4818 1.01%
2005-09-21 0 0.495 0.490 0.495 0.495 0.510 1,938,000 970,100 0.5006 0.477 0.473 0.477 0.477 0.492 2,009,554 0.4827 -2.94%
2005-09-20 0 0.510 0.500 0.510 0.495 0.520 4,616,000 2,358,620 0.5110 0.492 0.482 0.492 0.477 0.501 4,786,429 0.4928 3.03%
2005-09-16 0 0.495 0.495 0.500 0.485 0.520 3,830,000 1,930,410 0.5040 0.477 0.477 0.482 0.468 0.501 3,971,409 0.4861 2.06%
2005-09-15 0 0.485 0.485 0.490 0.485 0.490 1,418,000 690,130 0.4867 0.468 0.468 0.473 0.468 0.473 1,470,355 0.4694 -1.02%
2005-09-14 0 0.490 0.490 0.495 0.485 0.495 1,022,000 502,360 0.4915 0.473 0.473 0.477 0.468 0.477 1,059,734 0.4740 0.00%
2005-09-13 0 0.490 0.490 0.495 0.490 0.495 960,000 473,750 0.4935 0.473 0.473 0.477 0.473 0.477 995,445 0.4759 -1.01%
2005-09-12 0 0.495 0.490 0.495 0.490 0.500 1,060,000 524,420 0.4947 0.477 0.473 0.477 0.473 0.482 1,099,137 0.4771 -1.00%
2005-09-09 0 0.500 0.495 0.500 0.490 0.500 3,488,000 1,719,350 0.4929 0.482 0.477 0.482 0.473 0.482 3,616,782 0.4754 -1.96%
2005-09-08 0 0.510 0.500 0.510 0.500 0.520 3,118,000 1,575,200 0.5052 0.492 0.482 0.492 0.482 0.501 3,233,121 0.4872 0.00%
2005-09-07 0 0.510 0.510 0.520 0.510 0.530 8,024,000 4,158,120 0.5182 0.492 0.492 0.501 0.492 0.511 8,320,258 0.4998 3.03%
2005-09-06 0 0.495 0.490 0.495 0.485 0.500 2,322,000 1,145,410 0.4933 0.477 0.473 0.477 0.468 0.482 2,407,732 0.4757 2.06%
2005-09-05 0 0.485 0.485 0.490 0.480 0.485 1,382,000 669,970 0.4848 0.468 0.468 0.473 0.463 0.468 1,433,025 0.4675 0.00%
2005-09-02 0 0.485 0.485 0.490 0.485 0.495 1,434,000 700,820 0.4887 0.468 0.468 0.473 0.468 0.477 1,486,945 0.4713 -2.02%
2005-09-01 0 0.495 0.490 0.495 0.490 0.495 1,350,000 663,350 0.4914 0.477 0.473 0.477 0.473 0.477 1,399,844 0.4739 0.00%
2005-08-31 0 0.495 0.490 0.495 0.490 0.500 854,000 418,690 0.4903 0.477 0.473 0.477 0.473 0.482 885,531 0.4728 -1.00%
2005-08-30 0 0.500 0.495 0.500 0.490 0.500 2,114,050 1,040,654 0.4923 0.482 0.477 0.482 0.473 0.482 2,192,104 0.4747 2.04%
2005-08-29 0 0.490 0.490 0.495 0.490 0.500 2,692,000 1,329,030 0.4937 0.473 0.473 0.477 0.473 0.482 2,791,393 0.4761 -3.92%
2005-08-26 0 0.510 0.500 0.510 0.495 0.510 1,288,000 645,040 0.5008 0.492 0.482 0.492 0.477 0.492 1,335,555 0.4830 3.03%
2005-08-25 0 0.495 0.495 0.500 0.495 0.510 1,332,000 664,610 0.4990 0.477 0.477 0.482 0.477 0.492 1,381,179 0.4812 0.00%
2005-08-24 0 0.495 0.495 0.500 0.495 0.500 1,012,000 504,910 0.4989 0.477 0.477 0.482 0.477 0.482 1,049,365 0.4812 -1.00%
2005-08-23 0 0.500 0.500 0.510 0.500 0.510 1,030,000 522,300 0.5071 0.482 0.482 0.492 0.482 0.492 1,068,029 0.4890 -1.96%
2005-08-22 0 0.510 0.500 0.510 0.500 0.510 1,068,500 541,735 0.5070 0.492 0.482 0.492 0.482 0.492 1,107,951 0.4890 0.00%
2005-08-19 0 0.510 0.500 0.510 0.500 0.520 3,454,000 1,745,900 0.5055 0.492 0.482 0.492 0.482 0.501 3,581,527 0.4875 0.00%
2005-08-18 0 0.510 0.500 0.510 0.500 0.530 4,222,000 2,180,940 0.5166 0.492 0.482 0.492 0.482 0.511 4,377,882 0.4982 -3.23%
2005-08-17 0 0.540 0.530 0.540 0.530 0.540 4,534,000 2,412,240 0.5320 0.508 0.499 0.508 0.499 0.508 4,817,376 0.5007 1.89%
2005-08-16 0 0.530 0.530 0.540 0.530 0.560 5,178,000 2,796,560 0.5401 0.499 0.499 0.508 0.499 0.527 5,501,626 0.5083 -3.64%
2005-08-15 0 0.550 0.550 0.560 0.540 0.580 30,304,000 16,872,620 0.5568 0.518 0.518 0.527 0.508 0.546 32,198,005 0.5240 5.77%
2005-08-12 0 0.520 0.520 0.530 0.510 0.530 4,092,000 2,130,240 0.5206 0.489 0.489 0.499 0.480 0.499 4,347,751 0.4900 1.96%
2005-08-11 0 0.510 0.500 0.510 0.500 0.520 4,034,000 2,063,260 0.5115 0.480 0.471 0.480 0.471 0.489 4,286,126 0.4814 0.00%
2005-08-10 0 0.510 0.500 0.510 0.495 0.510 1,048,000 524,270 0.5003 0.480 0.471 0.480 0.466 0.480 1,113,500 0.4708 2.00%
2005-08-09 0 0.500 0.495 0.500 0.500 0.510 1,852,000 932,940 0.5037 0.471 0.466 0.471 0.471 0.480 1,967,750 0.4741 0.00%
2005-08-08 0 0.500 0.500 0.510 0.500 0.510 1,402,000 706,620 0.5040 0.471 0.471 0.480 0.471 0.480 1,489,625 0.4744 -1.96%
2005-08-05 0 0.510 0.510 0.520 0.500 0.520 1,844,000 934,980 0.5070 0.480 0.480 0.489 0.471 0.489 1,959,250 0.4772 -1.92%
2005-08-04 0 0.520 0.510 0.520 0.510 0.520 4,724,000 2,440,300 0.5166 0.489 0.480 0.489 0.480 0.489 5,019,251 0.4862 1.96%
2005-08-03 0 0.510 0.500 0.510 0.500 0.520 2,756,000 1,401,920 0.5087 0.480 0.471 0.480 0.471 0.489 2,928,250 0.4788 2.00%
2005-08-02 0 0.500 0.500 0.510 0.500 0.510 1,365,000 685,770 0.5024 0.471 0.471 0.480 0.471 0.480 1,450,313 0.4728 -1.96%
2005-08-01 0 0.510 0.500 0.510 0.480 0.510 4,524,000 2,239,090 0.4949 0.480 0.471 0.480 0.452 0.480 4,806,751 0.4658 4.08%
2005-07-29 0 0.490 0.485 0.495 0.485 0.490 3,454,000 1,682,680 0.4872 0.461 0.456 0.466 0.456 0.461 3,669,876 0.4585 -1.01%
2005-07-28 0 0.495 0.490 0.495 0.490 0.495 3,064,000 1,509,200 0.4926 0.466 0.461 0.466 0.461 0.466 3,255,501 0.4636 0.00%
2005-07-27 0 0.495 0.495 0.500 0.490 0.510 2,288,000 1,144,910 0.5004 0.466 0.466 0.471 0.461 0.480 2,431,000 0.4710 -2.94%
2005-07-26 0 0.510 0.510 0.520 0.510 0.520 1,240,000 634,060 0.5113 0.480 0.480 0.489 0.480 0.489 1,317,500 0.4813 -1.92%
2005-07-25 0 0.520 0.510 0.520 0.510 0.520 1,428,000 739,200 0.5176 0.489 0.480 0.489 0.480 0.489 1,517,250 0.4872 0.00%
2005-07-22 0 0.520 0.510 0.530 0.510 0.530 2,066,000 1,073,780 0.5197 0.489 0.480 0.499 0.480 0.499 2,195,125 0.4892 0.00%
2005-07-21 0 0.520 0.520 0.530 0.510 0.550 6,998,000 3,717,040 0.5312 0.489 0.489 0.499 0.480 0.518 7,435,376 0.4999 -1.89%
2005-07-20 0 0.530 0.530 0.540 0.495 0.530 10,890,000 5,608,300 0.5150 0.499 0.499 0.508 0.466 0.499 11,570,627 0.4847 9.28%
2005-07-19 0 0.485 0.475 0.485 0.480 0.485 794,000 382,660 0.4819 0.456 0.447 0.456 0.452 0.456 843,625 0.4536 1.04%
2005-07-18 0 0.480 0.480 0.490 0.480 0.480 620,000 297,600 0.4800 0.452 0.452 0.461 0.452 0.452 658,750 0.4518 0.00%
2005-07-15 0 0.480 0.480 0.490 0.470 0.485 2,740,000 1,310,130 0.4781 0.452 0.452 0.461 0.442 0.456 2,911,250 0.4500 2.13%
2005-07-14 0 0.470 0.470 0.480 0.470 0.480 1,590,000 751,400 0.4726 0.442 0.442 0.452 0.442 0.452 1,689,375 0.4448 -2.08%
2005-07-13 0 0.480 0.470 0.480 0.470 0.485 2,032,000 968,220 0.4765 0.452 0.442 0.452 0.442 0.456 2,159,000 0.4485 2.13%
2005-07-12 0 0.470 0.470 0.480 0.470 0.485 864,000 411,880 0.4767 0.442 0.442 0.452 0.442 0.456 918,000 0.4487 -2.08%
2005-07-11 0 0.480 0.475 0.480 0.470 0.480 387,000 183,730 0.4748 0.452 0.447 0.452 0.442 0.452 411,188 0.4468 3.23%
2005-07-08 0 0.465 0.465 0.480 0.465 0.480 3,016,000 1,420,460 0.4710 0.438 0.438 0.452 0.438 0.452 3,204,501 0.4433 -2.11%
2005-07-07 0 0.475 0.475 0.480 0.470 0.485 1,998,000 959,200 0.4801 0.447 0.447 0.452 0.442 0.456 2,122,875 0.4518 -2.06%
2005-07-06 0 0.485 0.480 0.485 0.480 0.490 1,996,000 965,240 0.4836 0.456 0.452 0.456 0.452 0.461 2,120,750 0.4551 1.04%
2005-07-05 0 0.480 0.480 0.485 0.480 0.490 2,848,000 1,389,930 0.4880 0.452 0.452 0.456 0.452 0.461 3,026,000 0.4593 -2.04%
2005-07-04 0 0.490 0.490 0.495 0.490 0.500 552,000 272,280 0.4933 0.461 0.461 0.466 0.461 0.471 586,500 0.4642 -1.01%
2005-06-30 0 0.495 0.495 0.500 0.490 0.495 2,260,000 1,116,490 0.4940 0.466 0.466 0.471 0.461 0.466 2,401,250 0.4650 -1.00%
2005-06-29 0 0.500 0.495 0.500 0.495 0.510 2,380,000 1,187,830 0.4991 0.471 0.466 0.471 0.466 0.480 2,528,750 0.4697 -1.96%
2005-06-28 0 0.510 0.500 0.510 0.500 0.510 886,000 447,420 0.5050 0.480 0.471 0.480 0.471 0.480 941,375 0.4753 2.00%
2005-06-27 0 0.500 0.500 0.510 0.500 0.510 1,968,000 990,560 0.5033 0.471 0.471 0.480 0.471 0.480 2,091,000 0.4737 -1.96%
2005-06-24 0 0.510 0.510 0.520 0.510 0.520 1,338,000 686,980 0.5134 0.480 0.480 0.489 0.480 0.489 1,421,625 0.4832 -1.92%
2005-06-23 0 0.520 0.510 0.520 0.510 0.530 888,000 460,300 0.5184 0.489 0.480 0.489 0.480 0.499 943,500 0.4879 1.96%
2005-06-22 0 0.510 0.510 0.520 0.510 0.530 2,394,000 1,244,540 0.5199 0.480 0.480 0.489 0.480 0.499 2,543,625 0.4893 2.00%
2005-06-21 0 0.500 0.500 0.520 0.500 0.520 1,362,000 699,720 0.5137 0.471 0.471 0.489 0.471 0.489 1,447,125 0.4835 -1.96%
2005-06-20 0 0.510 0.510 0.520 0.500 0.520 942,000 482,500 0.5122 0.480 0.480 0.489 0.471 0.489 1,000,875 0.4821 0.00%
2005-06-17 0 0.510 0.500 0.510 0.500 0.510 362,000 183,400 0.5066 0.480 0.471 0.480 0.471 0.480 384,625 0.4768 0.00%
2005-06-16 0 0.510 0.500 0.510 0.510 0.520 1,078,000 550,980 0.5111 0.480 0.471 0.480 0.480 0.489 1,145,375 0.4810 0.00%
2005-06-15 0 0.510 0.510 0.520 0.510 0.520 838,000 429,420 0.5124 0.480 0.480 0.489 0.480 0.489 890,375 0.4823 -1.92%
2005-06-14 0 0.520 0.510 0.520 0.510 0.520 472,000 242,780 0.5144 0.489 0.480 0.489 0.480 0.489 501,500 0.4841 1.96%
2005-06-13 0 0.510 0.520 0.530 0.510 0.530 6,636,000 3,456,240 0.5208 0.480 0.489 0.499 0.480 0.499 7,050,751 0.4902 0.00%
2005-06-10 0 0.510 0.510 0.520 0.500 0.510 2,314,000 1,179,520 0.5097 0.480 0.480 0.489 0.471 0.480 2,458,625 0.4797 2.00%
2005-06-09 0 0.500 0.500 0.510 0.500 0.510 1,962,000 986,220 0.5027 0.471 0.471 0.480 0.471 0.480 2,084,625 0.4731 -1.96%
2005-06-08 0 0.510 0.510 0.520 0.500 0.520 1,076,000 547,720 0.5090 0.480 0.480 0.489 0.471 0.489 1,143,250 0.4791 0.00%
2005-06-07 0 0.510 0.510 0.520 0.510 0.520 904,000 464,380 0.5137 0.480 0.480 0.489 0.480 0.489 960,500 0.4835 -3.77%
2005-06-06 0 0.530 0.520 0.540 0.520 0.530 1,304,000 687,020 0.5269 0.499 0.489 0.508 0.489 0.499 1,385,500 0.4959 0.00%
2005-06-03 0 0.530 0.520 0.530 0.520 0.540 4,986,000 2,641,340 0.5298 0.499 0.489 0.499 0.489 0.508 5,297,626 0.4986 3.92%
2005-06-02 0 0.510 0.500 0.510 0.490 0.530 7,044,000 3,598,140 0.5108 0.480 0.471 0.480 0.461 0.499 7,484,251 0.4808 4.08%
2005-06-01 0 0.490 0.490 0.495 0.485 0.495 494,000 243,050 0.4920 0.461 0.461 0.466 0.456 0.466 524,875 0.4631 1.03%
2005-05-31 0 0.485 0.485 0.500 0.485 0.495 588,000 288,390 0.4905 0.456 0.456 0.471 0.456 0.466 624,750 0.4616 -1.02%
2005-05-30 0 0.490 0.490 0.495 0.485 0.495 160,000 78,630 0.4914 0.461 0.461 0.466 0.456 0.466 170,000 0.4625 0.00%
2005-05-27 0 0.490 0.485 0.490 0.485 0.495 566,000 277,040 0.4895 0.461 0.456 0.461 0.456 0.466 601,375 0.4607 2.08%
2005-05-26 0 0.480 0.475 0.480 0.480 0.485 1,668,000 803,610 0.4818 0.452 0.447 0.452 0.452 0.456 1,772,250 0.4534 -1.03%
2005-05-25 0 0.485 0.480 0.485 0.480 0.490 832,000 403,870 0.4854 0.456 0.452 0.456 0.452 0.461 884,000 0.4569 -1.02%
2005-05-24 0 0.490 0.490 0.500 0.490 0.500 654,000 326,320 0.4990 0.461 0.461 0.471 0.461 0.471 694,875 0.4696 0.00%
2005-05-23 0 0.490 0.485 0.495 0.490 0.490 326,000 159,740 0.4900 0.461 0.456 0.466 0.461 0.461 346,375 0.4612 1.03%
2005-05-20 0 0.485 0.480 0.490 0.480 0.490 886,000 430,600 0.4860 0.456 0.452 0.461 0.452 0.461 941,375 0.4574 -1.02%
2005-05-19 0 0.490 0.485 0.490 0.480 0.490 955,000 461,230 0.4830 0.461 0.456 0.461 0.452 0.461 1,014,688 0.4546 3.16%
2005-05-18 0 0.475 0.475 0.480 0.470 0.495 1,764,000 850,830 0.4823 0.447 0.447 0.452 0.442 0.466 1,874,250 0.4540 -1.04%
2005-05-17 0 0.480 0.480 0.490 0.480 0.495 2,796,000 1,353,530 0.4841 0.452 0.452 0.461 0.452 0.466 2,970,750 0.4556 -5.88%
2005-05-13 0 0.510 0.495 0.510 0.495 0.510 1,520,000 758,280 0.4989 0.480 0.466 0.480 0.466 0.480 1,615,000 0.4695 0.00%
2005-05-12 0 0.510 0.500 0.510 0.500 0.510 2,934,000 1,474,940 0.5027 0.480 0.471 0.480 0.471 0.480 3,117,376 0.4731 0.00%
2005-05-11 0 0.510 0.510 0.520 0.510 0.520 1,538,000 794,180 0.5164 0.480 0.480 0.489 0.480 0.489 1,634,125 0.4860 -1.92%
2005-05-10 0 0.520 0.510 0.520 0.510 0.530 2,222,000 1,159,140 0.5217 0.489 0.480 0.489 0.480 0.499 2,360,875 0.4910 -1.89%
2005-05-09 0 0.530 0.520 0.530 0.520 0.530 658,000 347,260 0.5278 0.499 0.489 0.499 0.489 0.499 699,125 0.4967 1.92%
2005-05-06 0 0.520 0.520 0.530 0.520 0.530 1,148,000 603,460 0.5257 0.489 0.489 0.499 0.489 0.499 1,219,750 0.4947 -1.89%
2005-05-05 0 0.530 0.520 0.530 0.520 0.530 1,442,000 762,340 0.5287 0.499 0.489 0.499 0.489 0.499 1,532,125 0.4976 1.92%
2005-05-04 0 0.520 0.520 0.530 0.520 0.530 1,894,000 994,480 0.5251 0.489 0.489 0.499 0.489 0.499 2,012,375 0.4942 1.96%
2005-05-03 0 0.510 0.510 0.520 0.510 0.530 1,986,000 1,027,640 0.5174 0.480 0.480 0.489 0.480 0.499 2,110,125 0.4870 -1.92%
2005-04-29 0 0.520 0.520 0.530 0.520 0.530 2,946,000 1,534,680 0.5209 0.489 0.489 0.499 0.489 0.499 3,130,126 0.4903 0.00%
2005-04-28 0 0.520 0.520 0.530 0.520 0.540 1,868,000 986,940 0.5283 0.489 0.489 0.499 0.489 0.508 1,984,750 0.4973 -3.70%
2005-04-27 0 0.540 0.520 0.540 0.520 0.540 1,614,000 855,740 0.5302 0.508 0.489 0.508 0.489 0.508 1,714,875 0.4990 1.89%
2005-04-26 0 0.530 0.530 0.540 0.530 0.540 1,080,000 575,200 0.5326 0.499 0.499 0.508 0.499 0.508 1,147,500 0.5013 -1.85%
2005-04-25 0 0.540 0.530 0.540 0.530 0.540 550,000 293,840 0.5343 0.508 0.499 0.508 0.499 0.508 584,375 0.5028 1.89%
2005-04-22 0 0.530 0.530 0.540 0.530 0.540 756,000 408,100 0.5398 0.499 0.499 0.508 0.499 0.508 803,250 0.5081 -1.85%
2005-04-21 0 0.540 0.530 0.540 0.530 0.540 1,172,000 623,160 0.5317 0.508 0.499 0.508 0.499 0.508 1,245,250 0.5004 1.89%
2005-04-20 0 0.530 0.530 0.540 0.530 0.550 1,526,000 824,880 0.5406 0.499 0.499 0.508 0.499 0.518 1,621,375 0.5088 -1.85%
2005-04-19 0 0.540 0.530 0.540 0.530 0.550 1,434,000 774,340 0.5400 0.508 0.499 0.508 0.499 0.518 1,523,625 0.5082 1.89%
2005-04-18 0 0.530 0.530 0.540 0.520 0.550 3,900,000 2,101,740 0.5389 0.499 0.499 0.508 0.489 0.518 4,143,751 0.5072 -5.36%
2005-04-15 0 0.560 0.550 0.560 0.550 0.560 1,636,000 915,100 0.5594 0.527 0.518 0.527 0.518 0.527 1,738,250 0.5264 -1.75%
2005-04-14 0 0.570 0.560 0.570 0.560 0.570 1,118,000 636,760 0.5696 0.536 0.527 0.536 0.527 0.536 1,187,875 0.5360 0.00%
2005-04-13 0 0.570 0.570 0.580 0.560 0.570 748,000 426,160 0.5697 0.536 0.536 0.546 0.527 0.536 794,750 0.5362 0.00%
2005-04-12 0 0.570 0.560 0.570 0.560 0.580 1,106,000 630,220 0.5698 0.536 0.527 0.536 0.527 0.546 1,175,125 0.5363 0.00%
2005-04-11 0 0.570 0.570 0.580 0.560 0.570 1,292,000 735,300 0.5691 0.536 0.536 0.546 0.527 0.536 1,372,750 0.5356 0.00%
2005-04-08 0 0.570 0.570 0.580 0.560 0.570 2,254,000 1,282,680 0.5691 0.536 0.536 0.546 0.527 0.536 2,394,875 0.5356 0.00%
2005-04-07 0 0.570 0.570 0.580 0.560 0.580 1,009,000 570,040 0.5650 0.536 0.536 0.546 0.527 0.546 1,072,063 0.5317 1.79%
2005-04-06 0 0.560 0.560 0.570 0.560 0.570 2,076,000 1,178,100 0.5675 0.527 0.527 0.536 0.527 0.536 2,205,750 0.5341 -1.75%
2005-04-04 0 0.570 0.560 0.570 0.560 0.580 2,288,000 1,306,000 0.5708 0.536 0.527 0.536 0.527 0.546 2,431,000 0.5372 0.00%
2005-04-01 0 0.570 0.560 0.580 0.560 0.570 1,020,000 577,600 0.5663 0.536 0.527 0.546 0.527 0.536 1,083,750 0.5330 0.00%
2005-03-31 0 0.570 0.570 0.580 0.560 0.580 2,388,000 1,361,440 0.5701 0.536 0.536 0.546 0.527 0.546 2,537,250 0.5366 0.00%
2005-03-30 0 0.570 0.560 0.570 0.560 0.570 2,500,000 1,410,360 0.5641 0.536 0.527 0.536 0.527 0.536 2,656,250 0.5310 0.00%
2005-03-29 0 0.570 0.560 0.570 0.560 0.580 2,514,000 1,422,040 0.5656 0.536 0.527 0.536 0.527 0.546 2,671,125 0.5324 0.00%
2005-03-24 0 0.570 0.570 0.580 0.570 0.590 6,582,000 3,815,600 0.5797 0.536 0.536 0.546 0.536 0.555 6,993,376 0.5456 1.79%
2005-03-23 0 0.560 0.560 0.570 0.550 0.570 6,998,000 3,928,180 0.5613 0.527 0.527 0.536 0.518 0.536 7,435,376 0.5283 0.00%
2005-03-22 0 0.560 0.560 0.570 0.550 0.590 16,030,000 9,061,740 0.5653 0.527 0.527 0.536 0.518 0.555 17,031,878 0.5320 -8.20%
2005-03-21 0 0.610 0.610 0.620 0.610 0.630 2,494,000 1,549,180 0.6212 0.574 0.574 0.584 0.574 0.593 2,649,875 0.5846 -1.61%
2005-03-18 0 0.620 0.620 0.630 0.620 0.630 2,680,000 1,681,500 0.6274 0.584 0.584 0.593 0.584 0.593 2,847,500 0.5905 -1.59%
2005-03-17 0 0.630 0.630 0.640 0.610 0.640 5,434,000 3,416,060 0.6286 0.593 0.593 0.602 0.574 0.602 5,773,626 0.5917 0.00%
2005-03-16 0 0.630 0.620 0.630 0.620 0.630 2,064,000 1,289,120 0.6246 0.593 0.584 0.593 0.584 0.593 2,193,000 0.5878 0.00%
2005-03-15 0 0.630 0.630 0.640 0.630 0.650 5,670,000 3,610,260 0.6367 0.593 0.593 0.602 0.593 0.612 6,024,376 0.5993 0.00%
2005-03-14 0 0.630 0.630 0.640 0.620 0.640 3,630,000 2,300,120 0.6336 0.593 0.593 0.602 0.584 0.602 3,856,876 0.5964 0.00%
2005-03-11 0 0.630 0.620 0.630 0.620 0.640 1,876,000 1,182,660 0.6304 0.593 0.584 0.593 0.584 0.602 1,993,250 0.5933 -1.56%
2005-03-10 0 0.640 0.630 0.640 0.630 0.640 3,332,000 2,113,520 0.6343 0.602 0.593 0.602 0.593 0.602 3,540,251 0.5970 0.00%
2005-03-09 0 0.640 0.640 0.650 0.630 0.640 4,734,000 3,021,620 0.6383 0.602 0.602 0.612 0.593 0.602 5,029,876 0.6007 1.59%
2005-03-08 0 0.630 0.630 0.640 0.620 0.630 1,625,590 1,022,442 0.6290 0.593 0.593 0.602 0.584 0.593 1,727,190 0.5920 0.00%
2005-03-07 0 0.630 0.630 0.640 0.630 0.650 4,338,000 2,753,440 0.6347 0.593 0.593 0.602 0.593 0.612 4,609,126 0.5974 0.00%
2005-03-04 0 0.630 0.630 0.640 0.630 0.660 11,638,000 7,474,280 0.6422 0.593 0.593 0.602 0.593 0.621 12,365,377 0.6045 0.00%
2005-03-03 0 0.630 0.620 0.630 0.620 0.630 3,414,000 2,148,300 0.6293 0.593 0.584 0.593 0.584 0.593 3,627,376 0.5922 0.00%
2005-03-02 0 0.630 0.620 0.630 0.630 0.650 6,472,000 4,110,100 0.6351 0.593 0.584 0.593 0.593 0.612 6,876,501 0.5977 -3.08%
2005-03-01 0 0.650 0.640 0.650 0.630 0.650 11,888,000 7,656,700 0.6441 0.612 0.602 0.612 0.593 0.612 12,631,002 0.6062 1.56%
2005-02-28 0 0.640 0.640 0.650 0.630 0.670 33,842,000 22,067,420 0.6521 0.602 0.602 0.612 0.593 0.631 35,957,131 0.6137 3.23%
2005-02-25 0 0.620 0.610 0.620 0.610 0.650 12,846,898 8,052,301 0.6268 0.584 0.574 0.584 0.574 0.612 13,649,831 0.5899 -3.12%
2005-02-24 0 0.640 0.630 0.640 0.630 0.650 18,258,307 11,757,458 0.6440 0.602 0.593 0.602 0.593 0.612 19,399,454 0.6061 0.00%
2005-02-23 0 0.640 0.630 0.640 0.610 0.650 19,732,000 12,486,540 0.6328 0.602 0.593 0.602 0.574 0.612 20,965,253 0.5956 3.23%
2005-02-22 0 0.620 0.620 0.630 0.620 0.640 6,730,000 4,225,500 0.6279 0.584 0.584 0.593 0.584 0.602 7,150,626 0.5909 -3.12%
2005-02-21 0 0.640 0.630 0.640 0.620 0.640 30,645,076 19,359,915 0.6317 0.602 0.593 0.602 0.584 0.602 32,560,399 0.5946 4.92%
2005-02-18 0 0.610 0.600 0.610 0.590 0.610 4,332,000 2,600,620 0.6003 0.574 0.565 0.574 0.555 0.574 4,602,751 0.5650 1.67%
2005-02-17 0 0.600 0.600 0.610 0.600 0.610 3,356,000 2,016,500 0.6009 0.565 0.565 0.574 0.565 0.574 3,565,751 0.5655 0.00%
2005-02-16 0 0.600 0.600 0.610 0.600 0.630 12,512,000 7,592,080 0.6068 0.565 0.565 0.574 0.565 0.593 13,294,002 0.5711 -4.76%
2005-02-15 0 0.630 0.620 0.630 0.570 0.650 25,704,000 15,914,920 0.6192 0.593 0.584 0.593 0.536 0.612 27,310,504 0.5827 10.53%
2005-02-14 0 0.570 0.570 0.580 0.570 0.580 1,486,000 861,480 0.5797 0.536 0.536 0.546 0.536 0.546 1,578,875 0.5456 -1.72%
2005-02-08 0 0.580 0.580 0.590 0.580 0.590 2,572,000 1,494,160 0.5809 0.546 0.546 0.555 0.546 0.555 2,732,750 0.5468 0.00%
2005-02-07 0 0.580 0.580 0.590 0.570 0.580 2,576,000 1,492,540 0.5794 0.546 0.546 0.555 0.536 0.546 2,737,000 0.5453 1.75%
2005-02-04 0 0.570 0.570 0.580 0.560 0.580 1,856,000 1,054,060 0.5679 0.536 0.536 0.546 0.527 0.546 1,972,000 0.5345 1.79%
2005-02-03 0 0.560 0.560 0.570 0.560 0.570 842,000 472,040 0.5606 0.527 0.527 0.536 0.527 0.536 894,625 0.5276 0.00%
2005-02-02 0 0.560 0.560 0.570 0.550 0.570 1,970,000 1,103,560 0.5602 0.527 0.527 0.536 0.518 0.536 2,093,125 0.5272 0.00%
2005-02-01 0 0.560 0.560 0.570 0.560 0.570 1,556,000 876,360 0.5632 0.527 0.527 0.536 0.527 0.536 1,653,250 0.5301 0.00%
2005-01-31 0 0.560 0.560 0.570 0.560 0.580 2,368,000 1,350,240 0.5702 0.527 0.527 0.536 0.527 0.546 2,516,000 0.5367 -1.75%
2005-01-28 0 0.570 0.570 0.580 0.570 0.580 834,000 476,220 0.5710 0.536 0.536 0.546 0.536 0.546 886,125 0.5374 0.00%
2005-01-27 0 0.570 0.570 0.580 0.570 0.580 2,591,845 1,477,298 0.5700 0.536 0.536 0.546 0.536 0.546 2,753,836 0.5365 0.00%
2005-01-26 0 0.570 0.570 0.580 0.560 0.570 1,880,000 1,068,340 0.5683 0.536 0.536 0.546 0.527 0.536 1,997,500 0.5348 1.79%
2005-01-25 0 0.560 0.560 0.570 0.560 0.570 2,158,000 1,211,560 0.5614 0.527 0.527 0.536 0.527 0.536 2,292,875 0.5284 0.00%
2005-01-24 0 0.560 0.560 0.580 0.560 0.570 770,000 436,820 0.5673 0.527 0.527 0.546 0.527 0.536 818,125 0.5339 -1.75%
2005-01-21 0 0.570 0.560 0.570 0.560 0.570 1,282,000 729,640 0.5691 0.536 0.527 0.536 0.527 0.536 1,362,125 0.5357 0.00%
2005-01-20 0 0.570 0.570 0.580 0.560 0.580 2,578,000 1,470,300 0.5703 0.536 0.536 0.546 0.527 0.546 2,739,125 0.5368 -1.72%
2005-01-19 0 0.580 0.580 0.590 0.570 0.590 2,724,000 1,592,300 0.5845 0.546 0.546 0.555 0.536 0.555 2,894,250 0.5502 1.75%
2005-01-18 0 0.570 0.570 0.580 0.560 0.580 2,032,000 1,155,260 0.5685 0.536 0.536 0.546 0.527 0.546 2,159,000 0.5351 0.00%
2005-01-17 0 0.570 0.570 0.580 0.570 0.580 940,000 539,360 0.5738 0.536 0.536 0.546 0.536 0.546 998,750 0.5400 1.79%
2005-01-14 0 0.560 0.560 0.570 0.560 0.570 1,036,000 587,960 0.5675 0.527 0.527 0.536 0.527 0.536 1,100,750 0.5341 -1.75%
2005-01-13 0 0.570 0.570 0.580 0.570 0.580 1,102,000 628,340 0.5702 0.536 0.536 0.546 0.536 0.546 1,170,875 0.5366 0.00%
2005-01-12 0 0.570 0.560 0.570 0.560 0.570 1,470,000 827,840 0.5632 0.536 0.527 0.536 0.527 0.536 1,561,875 0.5300 1.79%
2005-01-11 0 0.560 0.560 0.570 0.560 0.580 1,692,000 967,620 0.5719 0.527 0.527 0.536 0.527 0.546 1,797,750 0.5382 -3.45%
2005-01-10 0 0.580 0.570 0.580 0.570 0.580 2,382,000 1,376,920 0.5781 0.546 0.536 0.546 0.536 0.546 2,530,875 0.5440 1.75%
2005-01-07 0 0.570 0.570 0.580 0.560 0.600 4,468,000 2,580,520 0.5776 0.536 0.536 0.546 0.527 0.565 4,747,251 0.5436 -3.39%
2005-01-06 0 0.590 0.590 0.600 0.590 0.600 1,424,000 842,000 0.5913 0.555 0.555 0.565 0.555 0.565 1,513,000 0.5565 0.00%
2005-01-05 0 0.590 0.590 0.600 0.580 0.610 4,494,000 2,670,560 0.5943 0.555 0.555 0.565 0.546 0.574 4,774,876 0.5593 -3.28%
2005-01-04 0 0.610 0.610 0.620 0.600 0.620 5,348,000 3,253,880 0.6084 0.574 0.574 0.584 0.565 0.584 5,682,251 0.5726 -1.61%
2005-01-03 0 0.620 0.620 0.630 0.610 0.620 4,812,000 2,982,180 0.6197 0.584 0.584 0.593 0.574 0.584 5,112,751 0.5833 1.64%
2004-12-31 0 0.610 0.610 0.620 0.610 0.620 2,554,000 1,578,400 0.6180 0.574 0.574 0.584 0.574 0.584 2,713,625 0.5817 1.67%
2004-12-30 0 0.600 0.600 0.610 0.600 0.610 3,070,000 1,859,400 0.6057 0.565 0.565 0.574 0.565 0.574 3,261,876 0.5700 0.00%
2004-12-29 0 0.600 0.600 0.610 0.590 0.600 1,192,000 715,000 0.5998 0.565 0.565 0.574 0.555 0.565 1,266,500 0.5645 0.00%
2004-12-28 0 0.600 0.600 0.610 0.590 0.600 1,606,000 957,180 0.5960 0.565 0.565 0.574 0.555 0.565 1,706,375 0.5609 1.69%
2004-12-24 0 0.590 0.590 0.600 0.580 0.590 978,000 574,420 0.5873 0.555 0.555 0.565 0.546 0.555 1,039,125 0.5528 1.72%
2004-12-23 0 0.580 0.580 0.590 0.580 0.600 1,994,000 1,171,500 0.5875 0.546 0.546 0.555 0.546 0.565 2,118,625 0.5530 -1.69%
2004-12-22 0 0.590 0.590 0.600 0.590 0.600 2,056,000 1,221,640 0.5942 0.555 0.555 0.565 0.555 0.565 2,184,500 0.5592 -1.67%
2004-12-21 0 0.600 0.590 0.600 0.580 0.600 3,630,000 2,152,740 0.5930 0.565 0.555 0.565 0.546 0.565 3,856,876 0.5582 3.45%
2004-12-20 0 0.580 0.580 0.590 0.580 0.590 1,970,000 1,143,780 0.5806 0.546 0.546 0.555 0.546 0.555 2,093,125 0.5464 -1.69%
2004-12-17 0 0.590 0.580 0.590 0.580 0.590 1,306,000 769,040 0.5889 0.555 0.546 0.555 0.546 0.555 1,387,625 0.5542 1.72%
2004-12-16 0 0.580 0.580 0.600 0.580 0.600 2,400,000 1,427,280 0.5947 0.546 0.546 0.565 0.546 0.565 2,550,000 0.5597 -1.69%
2004-12-15 0 0.590 0.590 0.600 0.580 0.590 2,224,000 1,308,640 0.5884 0.555 0.555 0.565 0.546 0.555 2,363,000 0.5538 0.00%
2004-12-14 0 0.590 0.580 0.600 0.580 0.590 1,374,000 810,120 0.5896 0.555 0.546 0.565 0.546 0.555 1,459,875 0.5549 0.00%
2004-12-13 0 0.590 0.590 0.600 0.580 0.600 1,680,000 991,360 0.5901 0.555 0.555 0.565 0.546 0.565 1,785,000 0.5554 -1.67%
2004-12-10 0 0.600 0.590 0.600 0.590 0.600 3,070,000 1,819,360 0.5926 0.565 0.555 0.565 0.555 0.565 3,261,876 0.5578 0.00%
2004-12-09 0 0.600 0.590 0.600 0.590 0.610 1,494,295 894,122 0.5984 0.565 0.555 0.565 0.555 0.574 1,587,689 0.5632 -1.64%
2004-12-08 0 0.610 0.600 0.610 0.600 0.610 3,036,000 1,825,400 0.6013 0.574 0.565 0.574 0.565 0.574 3,225,751 0.5659 -1.61%
2004-12-07 0 0.620 0.610 0.620 0.610 0.620 2,010,000 1,229,500 0.6117 0.584 0.574 0.584 0.574 0.584 2,135,625 0.5757 0.00%
2004-12-06 0 0.620 0.610 0.620 0.610 0.630 1,661,800 1,025,404 0.6170 0.584 0.574 0.584 0.574 0.593 1,765,663 0.5807 0.00%
2004-12-03 0 0.620 0.610 0.620 0.600 0.630 14,969,800 9,253,334 0.6181 0.584 0.574 0.584 0.565 0.593 15,905,415 0.5818 5.08%
2004-12-02 0 0.590 0.590 0.600 0.590 0.610 7,548,000 4,504,120 0.5967 0.555 0.555 0.565 0.555 0.574 8,019,751 0.5616 -1.67%
2004-12-01 0 0.600 0.590 0.600 0.590 0.620 8,032,000 4,783,700 0.5956 0.565 0.555 0.565 0.555 0.584 8,534,001 0.5605 -1.64%
2004-11-30 0 0.610 0.600 0.620 0.610 0.620 5,890,000 3,605,000 0.6121 0.574 0.565 0.584 0.574 0.584 6,258,126 0.5761 0.00%
2004-11-29 0 0.610 0.600 0.620 0.610 0.630 7,030,000 4,328,620 0.6157 0.574 0.565 0.584 0.574 0.593 7,469,376 0.5795 -3.17%
2004-11-26 0 0.630 0.630 0.640 0.620 0.640 4,114,000 2,595,220 0.6308 0.593 0.593 0.602 0.584 0.602 4,371,126 0.5937 0.00%
2004-11-25 0 0.630 0.630 0.640 0.630 0.650 4,020,153 2,551,690 0.6347 0.593 0.593 0.602 0.593 0.612 4,271,413 0.5974 -1.56%
2004-11-24 0 0.640 0.640 0.650 0.640 0.650 3,760,000 2,435,680 0.6478 0.602 0.602 0.612 0.602 0.612 3,995,001 0.6097 -1.54%
2004-11-23 0 0.650 0.640 0.650 0.630 0.650 5,042,000 3,244,000 0.6434 0.612 0.602 0.612 0.593 0.612 5,357,126 0.6055 1.56%
2004-11-22 0 0.640 0.640 0.650 0.630 0.640 3,454,000 2,199,500 0.6368 0.602 0.602 0.612 0.593 0.602 3,669,876 0.5993 -1.54%
2004-11-19 0 0.650 0.640 0.650 0.640 0.650 2,532,000 1,632,740 0.6448 0.612 0.602 0.612 0.602 0.612 2,690,250 0.6069 0.00%
2004-11-18 0 0.650 0.640 0.650 0.640 0.660 3,650,000 2,379,340 0.6519 0.612 0.602 0.612 0.602 0.621 3,878,126 0.6135 1.56%
2004-11-17 0 0.640 0.640 0.650 0.640 0.650 3,182,000 2,050,200 0.6443 0.602 0.602 0.612 0.602 0.612 3,380,876 0.6064 -1.54%
2004-11-16 0 0.650 0.650 0.660 0.650 0.680 7,416,000 4,848,060 0.6537 0.612 0.612 0.621 0.612 0.640 7,879,501 0.6153 -2.99%
2004-11-15 0 0.670 0.670 0.680 0.650 0.680 22,273,076 14,812,787 0.6651 0.631 0.631 0.640 0.612 0.640 23,665,147 0.6259 4.69%
2004-11-12 0 0.640 0.640 0.650 0.630 0.660 7,258,000 4,668,140 0.6432 0.602 0.602 0.612 0.593 0.621 7,711,626 0.6053 1.59%
2004-11-11 0 0.630 0.620 0.640 0.630 0.640 3,746,000 2,360,700 0.6302 0.593 0.584 0.602 0.593 0.602 3,980,126 0.5931 0.00%
2004-11-10 0 0.630 0.630 0.640 0.630 0.650 5,602,000 3,555,780 0.6347 0.593 0.593 0.602 0.593 0.612 5,952,126 0.5974 0.00%
2004-11-09 0 0.630 0.630 0.640 0.630 0.650 5,574,000 3,563,880 0.6394 0.593 0.593 0.602 0.593 0.612 5,922,376 0.6018 -1.56%
2004-11-08 0 0.640 0.630 0.640 0.630 0.660 8,120,000 5,248,720 0.6464 0.602 0.593 0.602 0.593 0.621 8,627,501 0.6084 -1.54%
2004-11-05 0 0.650 0.640 0.650 0.610 0.650 43,158,000 27,633,300 0.6403 0.612 0.602 0.612 0.574 0.612 45,855,383 0.6026 6.56%
2004-11-04 0 0.610 0.600 0.610 0.600 0.610 4,950,000 2,980,220 0.6021 0.574 0.565 0.574 0.565 0.574 5,259,376 0.5666 3.39%
2004-11-03 0 0.590 0.590 0.600 0.590 0.610 5,416,000 3,247,940 0.5997 0.555 0.555 0.565 0.555 0.574 5,754,501 0.5644 -3.28%
2004-11-02 0 0.610 0.600 0.610 0.590 0.610 3,384,000 2,050,720 0.6060 0.574 0.565 0.574 0.555 0.574 3,595,501 0.5704 0.00%
2004-11-01 0 0.610 0.590 0.610 0.580 0.620 5,970,000 3,564,980 0.5971 0.574 0.555 0.574 0.546 0.584 6,343,126 0.5620 0.00%
2004-10-29 0 0.610 0.610 0.620 0.600 0.640 6,174,000 3,805,760 0.6164 0.574 0.574 0.584 0.565 0.602 6,559,876 0.5802 -4.69%
2004-10-28 0 0.640 0.610 0.640 0.600 0.640 27,750,000 17,384,800 0.6265 0.602 0.574 0.602 0.565 0.602 29,484,380 0.5896 4.92%
2004-10-27 0 0.610 0.600 0.610 0.590 0.630 21,480,000 13,074,580 0.6087 0.574 0.565 0.574 0.555 0.593 22,822,504 0.5729 7.02%
2004-10-26 0 0.570 0.560 0.570 0.570 0.580 2,010,000 1,145,800 0.5700 0.536 0.527 0.536 0.536 0.546 2,135,625 0.5365 1.79%
2004-10-25 0 0.560 0.560 0.570 0.560 0.570 1,850,000 1,037,500 0.5608 0.527 0.527 0.536 0.527 0.536 1,965,625 0.5278 -1.75%
2004-10-21 0 0.570 0.560 0.580 0.560 0.580 1,676,000 955,280 0.5700 0.536 0.527 0.546 0.527 0.546 1,780,750 0.5364 0.00%
2004-10-20 0 0.570 0.560 0.570 0.560 0.580 1,498,000 853,320 0.5696 0.536 0.527 0.536 0.527 0.546 1,591,625 0.5361 -1.72%
2004-10-19 0 0.580 0.580 0.590 0.560 0.580 2,275,000 1,308,110 0.5750 0.546 0.546 0.555 0.527 0.546 2,417,188 0.5412 3.57%
2004-10-18 0 0.560 0.560 0.570 0.560 0.580 1,868,000 1,064,420 0.5698 0.527 0.527 0.536 0.527 0.546 1,984,750 0.5363 -1.75%
2004-10-15 0 0.570 0.570 0.580 0.560 0.580 5,300,000 3,015,020 0.5689 0.536 0.536 0.546 0.527 0.546 5,631,251 0.5354 0.00%
2004-10-14 0 0.570 0.570 0.580 0.570 0.590 5,068,000 2,912,900 0.5748 0.536 0.536 0.546 0.536 0.555 5,384,751 0.5410 -3.39%
2004-10-13 0 0.590 0.580 0.590 0.580 0.600 3,318,000 1,955,320 0.5893 0.555 0.546 0.555 0.546 0.565 3,525,376 0.5546 0.00%
2004-10-12 0 0.590 0.590 0.600 0.590 0.600 581,000 347,060 0.5973 0.555 0.555 0.565 0.555 0.565 617,313 0.5622 -3.28%
2004-10-11 0 0.610 0.600 0.610 0.590 0.610 4,664,000 2,786,640 0.5975 0.574 0.565 0.574 0.555 0.574 4,955,501 0.5623 0.00%
2004-10-08 0 0.610 0.600 0.610 0.600 0.620 3,072,000 1,860,420 0.6056 0.574 0.565 0.574 0.565 0.584 3,264,001 0.5700 -1.61%
2004-10-07 0 0.620 0.620 0.630 0.590 0.640 11,748,000 7,271,500 0.6190 0.584 0.584 0.593 0.555 0.602 12,482,252 0.5825 5.08%
2004-10-06 0 0.590 0.590 0.600 0.580 0.600 2,450,000 1,444,600 0.5896 0.555 0.555 0.565 0.546 0.565 2,603,125 0.5549 -1.67%
2004-10-05 0 0.600 0.590 0.600 0.590 0.600 1,147,000 683,720 0.5961 0.565 0.555 0.565 0.555 0.565 1,218,688 0.5610 0.00%
2004-10-04 0 0.600 0.590 0.600 0.590 0.610 5,258,000 3,163,640 0.6017 0.565 0.555 0.565 0.555 0.574 5,586,626 0.5663 1.69%
2004-09-30 0 0.590 0.590 0.600 0.580 0.600 2,812,000 1,652,060 0.5875 0.555 0.555 0.565 0.546 0.565 2,987,750 0.5529 3.51%
2004-09-28 0 0.570 0.570 0.580 0.570 0.580 1,922,000 1,110,000 0.5775 0.536 0.536 0.546 0.536 0.546 2,042,125 0.5436 -1.72%
2004-09-27 0 0.580 0.570 0.580 0.570 0.580 1,392,000 801,580 0.5758 0.546 0.536 0.546 0.536 0.546 1,479,000 0.5420 0.00%
2004-09-24 0 0.580 0.580 0.590 0.570 0.600 4,374,000 2,534,680 0.5795 0.546 0.546 0.555 0.536 0.565 4,647,376 0.5454 -3.33%
2004-09-23 0 0.600 0.590 0.600 0.590 0.610 3,720,000 2,231,860 0.6000 0.565 0.555 0.565 0.555 0.574 3,952,501 0.5647 -1.64%
2004-09-22 0 0.610 0.600 0.610 0.600 0.630 11,980,000 7,355,960 0.6140 0.574 0.565 0.574 0.565 0.593 12,728,752 0.5779 1.67%
2004-09-21 0 0.600 0.600 0.610 0.570 0.610 14,905,000 8,858,710 0.5943 0.565 0.565 0.574 0.536 0.574 15,836,565 0.5594 -3.23%
2004-09-20 0 0.620 0.620 0.630 0.610 0.640 5,106,000 3,188,740 0.6245 0.584 0.584 0.593 0.574 0.602 5,425,126 0.5878 -3.12%
2004-09-17 0 0.640 0.640 0.650 0.630 0.650 8,406,000 5,404,180 0.6429 0.602 0.602 0.612 0.593 0.612 8,931,376 0.6051 1.59%
2004-09-16 0 0.630 0.630 0.640 0.620 0.640 5,127,076 3,222,273 0.6285 0.593 0.593 0.602 0.584 0.602 5,447,519 0.5915 0.00%
2004-09-15 0 0.630 0.620 0.630 0.620 0.640 7,886,000 5,000,440 0.6341 0.593 0.584 0.593 0.584 0.602 8,378,876 0.5968 1.61%
2004-09-14 0 0.620 0.620 0.630 0.580 0.640 16,854,000 10,451,380 0.6201 0.584 0.584 0.593 0.546 0.602 17,907,378 0.5836 6.90%
2004-09-13 0 0.580 0.580 0.590 0.570 0.590 3,995,076 2,311,861 0.5787 0.546 0.546 0.555 0.536 0.555 4,244,769 0.5446 0.00%
2004-09-10 0 0.580 0.570 0.580 0.570 0.580 3,402,000 1,951,940 0.5738 0.546 0.536 0.546 0.536 0.546 3,614,626 0.5400 1.75%
2004-09-09 0 0.570 0.570 0.580 0.570 0.580 3,198,615 1,831,894 0.5727 0.536 0.536 0.546 0.536 0.546 3,398,529 0.5390 -1.72%
2004-09-08 0 0.580 0.570 0.580 0.570 0.590 5,492,000 3,214,180 0.5852 0.546 0.536 0.546 0.536 0.555 5,835,251 0.5508 1.75%
2004-09-07 0 0.570 0.570 0.580 0.570 0.580 1,242,000 709,640 0.5714 0.536 0.536 0.546 0.536 0.546 1,319,625 0.5378 0.00%
2004-09-06 0 0.570 0.570 0.580 0.560 0.570 2,186,000 1,245,320 0.5697 0.536 0.536 0.546 0.527 0.536 2,322,625 0.5362 -1.72%
2004-09-03 0 0.580 0.580 0.590 0.580 0.600 1,858,000 1,091,560 0.5875 0.546 0.546 0.555 0.546 0.565 1,974,125 0.5529 -1.69%
2004-09-02 0 0.590 0.580 0.590 0.560 0.600 7,340,000 4,326,600 0.5895 0.555 0.546 0.555 0.527 0.565 7,798,751 0.5548 1.72%
2004-09-01 0 0.580 0.570 0.580 0.560 0.580 2,358,000 1,341,660 0.5690 0.546 0.536 0.546 0.527 0.546 2,505,375 0.5355 3.57%
2004-08-31 0 0.560 0.560 0.570 0.550 0.570 2,418,000 1,337,220 0.5530 0.527 0.527 0.536 0.518 0.536 2,569,125 0.5205 -1.75%
2004-08-30 0 0.570 0.560 0.570 0.560 0.570 798,000 446,900 0.5600 0.536 0.527 0.536 0.527 0.536 847,875 0.5271 1.79%
2004-08-27 0 0.560 0.560 0.570 0.560 0.580 1,124,000 638,340 0.5679 0.527 0.527 0.536 0.527 0.546 1,194,250 0.5345 -3.45%
2004-08-26 0 0.580 0.570 0.580 0.570 0.590 3,766,000 2,196,680 0.5833 0.546 0.536 0.546 0.536 0.555 4,001,376 0.5490 0.00%
2004-08-25 0 0.580 0.570 0.580 0.550 0.580 3,478,000 1,990,120 0.5722 0.546 0.536 0.546 0.518 0.546 3,695,376 0.5385 5.45%
2004-08-24 0 0.550 0.550 0.560 0.540 0.560 3,542,000 1,943,800 0.5488 0.518 0.518 0.527 0.508 0.527 3,763,376 0.5165 1.85%
2004-08-23 0 0.540 0.540 0.550 0.540 0.560 1,705,000 933,260 0.5474 0.508 0.508 0.518 0.508 0.527 1,811,563 0.5152 -3.57%
2004-08-20 0 0.560 0.560 0.570 0.560 0.570 1,046,000 586,060 0.5603 0.527 0.527 0.536 0.527 0.536 1,111,375 0.5273 -1.75%
2004-08-19 0 0.570 0.560 0.570 0.560 0.580 3,334,000 1,889,560 0.5668 0.536 0.527 0.536 0.527 0.546 3,542,376 0.5334 3.64%
2004-08-18 0 0.550 0.540 0.550 0.540 0.580 2,808,000 1,546,920 0.5509 0.518 0.508 0.518 0.508 0.546 2,983,500 0.5185 -3.51%
2004-08-17 0 0.570 0.570 0.580 0.560 0.590 800,000 461,660 0.5771 0.536 0.536 0.546 0.527 0.555 850,000 0.5431 -1.72%
2004-08-16 0 0.580 0.580 0.590 0.570 0.590 564,000 327,040 0.5799 0.546 0.546 0.555 0.536 0.555 599,250 0.5457 -3.33%
2004-08-13 0 0.600 0.590 0.600 0.580 0.600 830,000 491,000 0.5916 0.565 0.555 0.565 0.546 0.565 881,875 0.5568 0.00%
2004-08-12 0 0.600 0.590 0.600 0.580 0.600 1,712,000 1,001,520 0.5850 0.565 0.555 0.565 0.546 0.565 1,819,000 0.5506 1.69%
2004-08-11 0 0.590 0.590 0.600 0.580 0.610 2,242,000 1,323,300 0.5902 0.555 0.555 0.565 0.546 0.574 2,382,125 0.5555 -1.67%
2004-08-10 0 0.600 0.590 0.600 0.590 0.610 1,278,000 763,160 0.5972 0.565 0.555 0.565 0.555 0.574 1,357,875 0.5620 0.00%
2004-08-09 0 0.600 0.600 0.610 0.590 0.620 3,370,000 2,029,260 0.6022 0.565 0.565 0.574 0.555 0.584 3,580,626 0.5667 -3.23%
2004-08-06 0 0.620 0.610 0.620 0.600 0.620 2,870,000 1,754,580 0.6114 0.584 0.574 0.584 0.565 0.584 3,049,376 0.5754 0.00%
2004-08-05 0 0.620 0.620 0.630 0.620 0.630 1,510,000 942,000 0.6238 0.584 0.584 0.593 0.584 0.593 1,604,375 0.5871 -1.59%
2004-08-04 0 0.630 0.630 0.640 0.610 0.630 2,778,000 1,709,960 0.6155 0.593 0.593 0.602 0.574 0.593 2,951,625 0.5793 1.61%
2004-08-03 0 0.620 0.610 0.620 0.610 0.630 1,360,000 842,900 0.6198 0.584 0.574 0.584 0.574 0.593 1,445,000 0.5833 0.00%
2004-08-02 0 0.620 0.620 0.630 0.620 0.630 1,100,000 687,020 0.6246 0.584 0.584 0.593 0.584 0.593 1,168,750 0.5878 -3.12%
2004-07-30 0 0.640 0.630 0.640 0.630 0.650 1,274,000 814,860 0.6396 0.602 0.593 0.602 0.593 0.612 1,353,625 0.6020 1.59%
2004-07-29 0 0.630 0.620 0.630 0.620 0.630 660,000 415,380 0.6294 0.593 0.584 0.593 0.584 0.593 701,250 0.5923 0.00%
2004-07-28 0 0.630 0.630 0.640 0.620 0.640 2,220,000 1,404,240 0.6325 0.593 0.593 0.602 0.584 0.602 2,358,750 0.5953 0.00%
2004-07-27 0 0.630 0.630 0.640 0.630 0.640 848,000 535,380 0.6313 0.593 0.593 0.602 0.593 0.602 901,000 0.5942 -1.56%
2004-07-26 0 0.640 0.630 0.640 0.620 0.640 1,610,000 1,013,540 0.6295 0.602 0.593 0.602 0.584 0.602 1,710,625 0.5925 1.59%
2004-07-23 0 0.630 0.630 0.640 0.630 0.640 2,246,000 1,420,700 0.6325 0.593 0.593 0.602 0.593 0.602 2,386,375 0.5953 -1.56%
2004-07-22 0 0.640 0.640 0.650 0.640 0.650 1,048,000 674,220 0.6433 0.602 0.602 0.612 0.602 0.612 1,113,500 0.6055 -1.54%
2004-07-21 0 0.650 0.650 0.660 0.650 0.660 1,650,000 1,077,680 0.6531 0.612 0.612 0.621 0.612 0.621 1,753,125 0.6147 1.56%
2004-07-20 0 0.640 0.640 0.650 0.630 0.660 2,336,000 1,511,720 0.6471 0.602 0.602 0.612 0.593 0.621 2,482,000 0.6091 0.00%
2004-07-19 0 0.640 0.640 0.650 0.630 0.640 2,348,000 1,499,620 0.6387 0.602 0.602 0.612 0.593 0.602 2,494,750 0.6011 1.59%
2004-07-16 0 0.630 0.630 0.640 0.630 0.630 292,000 183,960 0.6300 0.593 0.593 0.602 0.593 0.593 310,250 0.5929 0.00%
2004-07-15 0 0.630 0.630 0.640 0.630 0.640 606,000 382,780 0.6317 0.593 0.593 0.602 0.593 0.602 643,875 0.5945 0.00%
2004-07-14 0 0.630 0.630 0.640 0.630 0.640 2,034,000 1,282,380 0.6305 0.593 0.593 0.602 0.593 0.602 2,161,125 0.5934 -1.56%
2004-07-13 0 0.640 0.640 0.650 0.630 0.650 1,968,000 1,257,820 0.6391 0.602 0.602 0.612 0.593 0.612 2,091,000 0.6015 0.00%
2004-07-12 0 0.640 0.640 0.650 0.640 0.650 1,084,000 702,900 0.6484 0.602 0.602 0.612 0.602 0.612 1,151,750 0.6103 -1.54%
2004-07-09 0 0.650 0.640 0.650 0.640 0.660 2,240,000 1,457,800 0.6508 0.612 0.602 0.612 0.602 0.621 2,380,000 0.6125 0.00%
2004-07-08 0 0.650 0.650 0.660 0.650 0.680 5,098,100 3,401,643 0.6672 0.612 0.612 0.621 0.612 0.640 5,416,732 0.6280 -2.99%
2004-07-07 0 0.670 0.670 0.680 0.660 0.680 4,662,000 3,127,800 0.6709 0.631 0.631 0.640 0.621 0.640 4,953,376 0.6314 0.00%
2004-07-06 0 0.670 0.670 0.680 0.660 0.680 4,114,000 2,753,140 0.6692 0.631 0.631 0.640 0.621 0.640 4,371,126 0.6298 1.52%
2004-07-05 0 0.660 0.660 0.670 0.660 0.670 4,768,000 3,180,220 0.6670 0.621 0.621 0.631 0.621 0.631 5,066,001 0.6278 -1.49%
2004-07-02 0 0.670 0.660 0.670 0.630 0.670 3,442,000 2,245,220 0.6523 0.631 0.621 0.631 0.593 0.631 3,657,126 0.6139 1.52%
2004-06-30 0 0.660 0.650 0.660 0.650 0.670 5,830,000 3,817,560 0.6548 0.621 0.612 0.621 0.612 0.631 6,194,376 0.6163 3.13%
2004-06-29 0 0.640 0.640 0.650 0.640 0.660 1,694,000 1,084,920 0.6404 0.602 0.602 0.612 0.602 0.621 1,799,875 0.6028 -1.54%
2004-06-28 0 0.650 0.650 0.660 0.650 0.650 1,398,000 908,700 0.6500 0.612 0.612 0.621 0.612 0.612 1,485,375 0.6118 0.00%
2004-06-25 0 0.650 0.640 0.650 0.640 0.650 2,356,000 1,529,120 0.6490 0.612 0.602 0.612 0.602 0.612 2,503,250 0.6109 0.00%
2004-06-24 0 0.650 0.650 0.660 0.640 0.650 3,788,000 2,452,480 0.6474 0.612 0.612 0.621 0.602 0.612 4,024,751 0.6093 3.17%
2004-06-23 0 0.630 0.620 0.640 0.630 0.640 1,240,000 784,840 0.6329 0.593 0.584 0.602 0.593 0.602 1,317,500 0.5957 0.00%
2004-06-21 0 0.630 0.620 0.640 0.630 0.640 895,000 565,610 0.6320 0.593 0.584 0.602 0.593 0.602 950,938 0.5948 0.00%
2004-06-18 0 0.630 0.630 0.640 0.620 0.640 3,768,000 2,364,780 0.6276 0.593 0.593 0.602 0.584 0.602 4,003,501 0.5907 -1.56%
2004-06-17 0 0.640 0.630 0.650 0.630 0.660 3,319,000 2,135,100 0.6433 0.602 0.593 0.612 0.593 0.621 3,526,438 0.6055 -3.03%
2004-06-16 0 0.660 0.650 0.660 0.650 0.670 1,656,000 1,093,600 0.6604 0.621 0.612 0.621 0.612 0.631 1,759,500 0.6215 -1.49%
2004-06-15 0 0.670 0.660 0.670 0.650 0.670 3,202,000 2,112,300 0.6597 0.631 0.621 0.631 0.612 0.631 3,402,126 0.6209 0.00%
2004-06-14 0 0.670 0.660 0.670 0.660 0.700 3,676,000 2,476,160 0.6736 0.631 0.621 0.631 0.621 0.659 3,905,751 0.6340 -1.47%
2004-06-11 0 0.680 0.680 0.690 0.680 0.700 1,856,000 1,279,540 0.6894 0.640 0.640 0.649 0.640 0.659 1,972,000 0.6489 -1.45%
2004-06-10 0 0.690 0.690 0.700 0.680 0.700 1,018,000 703,460 0.6910 0.649 0.649 0.659 0.640 0.659 1,081,625 0.6504 0.00%
2004-06-09 0 0.690 0.690 0.700 0.690 0.700 1,414,000 982,600 0.6949 0.649 0.649 0.659 0.649 0.659 1,502,375 0.6540 -1.43%
2004-06-08 0 0.700 0.700 0.710 0.700 0.720 4,600,000 3,260,640 0.7088 0.659 0.659 0.668 0.659 0.678 4,887,501 0.6671 -1.41%
2004-06-07 0 0.710 0.700 0.710 0.700 0.720 2,697,500 1,915,050 0.7099 0.668 0.659 0.668 0.659 0.678 2,866,094 0.6682 1.43%
2004-06-04 0 0.700 0.690 0.700 0.670 0.700 2,630,000 1,813,440 0.6895 0.659 0.649 0.659 0.631 0.659 2,794,375 0.6490 2.94%
2004-06-03 0 0.680 0.680 0.690 0.670 0.730 8,336,000 5,850,560 0.7018 0.640 0.640 0.649 0.631 0.687 8,857,001 0.6606 -4.23%
2004-06-02 0 0.710 0.710 0.720 0.690 0.710 6,564,000 4,646,420 0.7079 0.668 0.668 0.678 0.649 0.668 6,974,251 0.6662 4.41%
2004-06-01 0 0.680 0.680 0.690 0.680 0.710 5,560,000 3,850,120 0.6925 0.640 0.640 0.649 0.640 0.668 5,907,501 0.6517 -1.45%
2004-05-31 0 0.690 0.690 0.700 0.680 0.700 5,772,000 3,951,300 0.6846 0.649 0.649 0.659 0.640 0.659 6,132,751 0.6443 1.47%
2004-05-28 0 0.680 0.680 0.690 0.680 0.710 11,862,000 8,189,020 0.6904 0.640 0.640 0.649 0.640 0.668 12,603,377 0.6497 0.00%
2004-05-27 0 0.680 0.670 0.680 0.660 0.680 5,584,000 3,773,860 0.6758 0.640 0.631 0.640 0.621 0.640 5,933,001 0.6361 4.62%
2004-05-25 0 0.650 0.650 0.660 0.640 0.660 1,606,000 1,045,400 0.6509 0.612 0.612 0.621 0.602 0.621 1,706,375 0.6126 -2.99%
2004-05-24 0 0.670 0.660 0.670 0.650 0.680 2,845,000 1,897,370 0.6669 0.631 0.621 0.631 0.612 0.640 3,022,813 0.6277 1.52%
2004-05-21 0 0.660 0.660 0.670 0.640 0.680 3,528,000 2,339,800 0.6632 0.621 0.621 0.631 0.602 0.640 3,748,501 0.6242 3.13%
2004-05-20 0 0.670 0.660 0.670 0.650 0.690 5,496,000 3,656,160 0.6652 0.602 0.593 0.602 0.584 0.620 6,113,228 0.5981 1.52%
2004-05-19 0 0.660 0.660 0.670 0.620 0.660 5,896,000 3,823,880 0.6486 0.593 0.593 0.602 0.557 0.593 6,558,150 0.5831 6.45%
2004-05-18 0 0.620 0.620 0.630 0.600 0.630 5,194,000 3,194,780 0.6151 0.557 0.557 0.566 0.539 0.566 5,777,311 0.5530 3.33%
2004-05-17 0 0.600 0.590 0.600 0.590 0.630 5,140,000 3,134,000 0.6097 0.539 0.530 0.539 0.530 0.566 5,717,247 0.5482 -4.76%
2004-05-14 0 0.630 0.630 0.650 0.630 0.680 2,558,000 1,657,560 0.6480 0.566 0.566 0.584 0.566 0.611 2,845,276 0.5826 -4.55%
2004-05-13 0 0.660 0.660 0.670 0.660 0.680 1,700,000 1,139,460 0.6703 0.593 0.593 0.602 0.593 0.611 1,890,918 0.6026 -1.49%
2004-05-12 0 0.670 0.670 0.680 0.670 0.690 2,155,000 1,464,250 0.6795 0.602 0.602 0.611 0.602 0.620 2,397,017 0.6109 0.00%
2004-05-11 0 0.670 0.670 0.680 0.650 0.670 18,356,200 11,988,790 0.6531 0.602 0.602 0.611 0.584 0.602 20,417,691 0.5872 1.52%
2004-05-10 0 0.660 0.660 0.670 0.660 0.680 6,524,000 4,348,640 0.6666 0.593 0.593 0.602 0.593 0.611 7,256,677 0.5993 -4.35%
2004-05-07 0 0.690 0.680 0.700 0.680 0.700 2,388,000 1,647,180 0.6898 0.620 0.611 0.629 0.611 0.629 2,656,184 0.6201 0.00%
2004-05-06 0 0.690 0.680 0.690 0.680 0.700 3,992,000 2,739,520 0.6863 0.620 0.611 0.620 0.611 0.629 4,440,321 0.6170 2.99%
2004-05-05 0 0.670 0.680 0.690 0.670 0.700 3,776,000 2,596,900 0.6877 0.602 0.611 0.620 0.602 0.629 4,200,063 0.6183 -4.29%
2004-05-04 0 0.700 0.700 0.710 0.700 0.720 5,052,000 3,558,660 0.7044 0.629 0.629 0.638 0.629 0.647 5,619,364 0.6333 0.00%
2004-05-03 0 0.700 0.700 0.710 0.700 0.710 3,092,000 2,188,420 0.7078 0.629 0.629 0.638 0.629 0.638 3,439,247 0.6363 0.00%
2004-04-30 0 0.700 0.700 0.710 0.690 0.720 7,516,000 5,315,020 0.7072 0.629 0.629 0.638 0.620 0.647 8,360,083 0.6358 -2.78%
2004-04-29 0 0.720 0.710 0.720 0.690 0.720 8,062,000 5,676,600 0.7041 0.647 0.638 0.647 0.620 0.647 8,967,402 0.6330 -1.37%
2004-04-28 0 0.730 0.720 0.740 0.730 0.750 8,590,000 6,337,680 0.7378 0.656 0.647 0.665 0.656 0.674 9,554,699 0.6633 -1.35%
2004-04-27 0 0.740 0.740 0.750 0.700 0.750 32,830,000 24,065,400 0.7330 0.665 0.665 0.674 0.629 0.674 36,516,969 0.6590 12.12%
2004-04-26 0 0.660 0.660 0.670 0.650 0.690 2,464,000 1,645,980 0.6680 0.593 0.593 0.602 0.584 0.620 2,740,719 0.6006 -2.94%
2004-04-23 0 0.680 0.680 0.690 0.660 0.700 3,200,000 2,193,800 0.6856 0.611 0.611 0.620 0.593 0.629 3,559,376 0.6163 3.03%
2004-04-22 0 0.660 0.650 0.660 0.640 0.670 2,382,000 1,567,420 0.6580 0.593 0.584 0.593 0.575 0.602 2,649,510 0.5916 0.00%
2004-04-21 0 0.660 0.640 0.660 0.640 0.660 2,874,000 1,886,180 0.6563 0.593 0.575 0.593 0.575 0.593 3,196,764 0.5900 -1.49%
2004-04-20 0 0.670 0.660 0.670 0.650 0.720 3,922,000 2,656,880 0.6774 0.602 0.593 0.602 0.584 0.647 4,362,460 0.6090 -4.29%
2004-04-19 0 0.700 0.700 0.710 0.700 0.730 1,650,000 1,175,260 0.7123 0.629 0.629 0.638 0.629 0.656 1,835,303 0.6404 -1.41%
2004-04-16 0 0.710 0.710 0.720 0.700 0.720 2,154,000 1,532,840 0.7116 0.638 0.638 0.647 0.629 0.647 2,395,905 0.6398 1.43%
2004-04-15 0 0.700 0.700 0.710 0.680 0.710 3,832,000 2,679,680 0.6993 0.629 0.629 0.638 0.611 0.638 4,262,352 0.6287 -1.41%
2004-04-14 0 0.710 0.700 0.720 0.710 0.760 5,150,000 3,726,100 0.7235 0.638 0.629 0.647 0.638 0.683 5,728,370 0.6505 -6.58%
2004-04-13 0 0.760 0.750 0.760 0.750 0.780 12,312,000 9,402,500 0.7637 0.683 0.674 0.683 0.674 0.701 13,694,698 0.6866 2.70%
2004-04-08 0 0.740 0.740 0.750 0.720 0.760 19,720,000 14,555,920 0.7381 0.665 0.665 0.674 0.647 0.683 21,934,652 0.6636 4.23%
2004-04-07 0 0.710 0.710 0.720 0.660 0.720 16,458,000 11,573,700 0.7032 0.638 0.638 0.647 0.593 0.647 18,306,314 0.6322 7.58%
2004-04-06 0 0.660 0.660 0.670 0.640 0.670 4,782,000 3,149,920 0.6587 0.593 0.593 0.602 0.575 0.602 5,319,042 0.5922 4.76%
2004-04-02 0 0.630 0.630 0.640 0.620 0.650 4,446,000 2,815,660 0.6333 0.566 0.566 0.575 0.557 0.584 4,945,307 0.5694 0.00%
2004-04-01 0 0.630 0.620 0.630 0.620 0.640 2,774,000 1,744,060 0.6287 0.566 0.557 0.566 0.557 0.575 3,085,534 0.5652 -1.56%
2004-03-31 0 0.640 0.640 0.660 0.640 0.660 2,598,000 1,702,560 0.6553 0.575 0.575 0.593 0.575 0.593 2,889,768 0.5892 -3.03%
2004-03-30 0 0.660 0.660 0.670 0.650 0.670 2,802,000 1,850,320 0.6604 0.593 0.593 0.602 0.584 0.602 3,116,678 0.5937 1.54%
2004-03-29 0 0.650 0.650 0.660 0.640 0.660 2,110,000 1,378,020 0.6531 0.584 0.584 0.593 0.575 0.593 2,346,963 0.5872 -2.99%
2004-03-26 0 0.670 0.660 0.670 0.660 0.690 2,092,000 1,405,360 0.6718 0.602 0.593 0.602 0.593 0.620 2,326,942 0.6040 1.52%
2004-03-25 0 0.660 0.660 0.670 0.660 0.690 1,994,000 1,343,360 0.6737 0.593 0.593 0.602 0.593 0.620 2,217,936 0.6057 -4.35%
2004-03-24 0 0.690 0.690 0.700 0.670 0.690 2,900,000 1,990,080 0.6862 0.620 0.620 0.629 0.602 0.620 3,225,684 0.6169 2.99%
2004-03-23 0 0.670 0.670 0.680 0.650 0.680 2,718,000 1,828,060 0.6726 0.602 0.602 0.611 0.584 0.611 3,023,245 0.6047 -1.47%
2004-03-22 0 0.680 0.670 0.690 0.670 0.700 1,500,000 1,026,920 0.6846 0.611 0.602 0.620 0.602 0.629 1,668,457 0.6155 -2.86%
2004-03-19 0 0.700 0.700 0.710 0.700 0.710 3,074,000 2,162,000 0.7033 0.629 0.629 0.638 0.629 0.638 3,419,225 0.6323 0.00%
2004-03-18 0 0.700 0.700 0.710 0.700 0.730 3,138,000 2,240,500 0.7140 0.629 0.629 0.638 0.629 0.656 3,490,413 0.6419 -4.11%
2004-03-17 0 0.730 0.720 0.730 0.710 0.730 4,542,000 3,285,440 0.7233 0.656 0.647 0.656 0.638 0.656 5,052,089 0.6503 2.82%
2004-03-16 0 0.710 0.700 0.710 0.700 0.720 3,708,000 2,616,180 0.7056 0.638 0.629 0.638 0.629 0.647 4,124,426 0.6343 -2.74%
2004-03-15 0 0.730 0.730 0.740 0.710 0.750 7,250,000 5,338,620 0.7364 0.656 0.656 0.665 0.638 0.674 8,064,210 0.6620 0.00%
2004-03-12 0 0.730 0.720 0.730 0.600 0.730 18,070,000 12,290,900 0.6802 0.656 0.647 0.656 0.539 0.656 20,099,349 0.6115 -1.35%
2004-03-11 0 0.740 0.740 0.750 0.740 0.760 9,428,000 7,066,160 0.7495 0.665 0.665 0.674 0.665 0.683 10,486,810 0.6738 -3.90%
2004-03-10 0 0.770 0.770 0.780 0.760 0.800 14,268,000 11,095,120 0.7776 0.692 0.692 0.701 0.683 0.719 15,870,366 0.6991 -4.94%
2004-03-09 0 0.810 0.800 0.810 0.800 0.810 3,466,000 2,782,460 0.8028 0.728 0.719 0.728 0.719 0.728 3,855,249 0.7217 0.00%
2004-03-08 0 0.810 0.810 0.820 0.810 0.830 4,056,000 3,318,420 0.8182 0.728 0.728 0.737 0.728 0.746 4,511,509 0.7355 -1.22%
2004-03-05 0 0.820 0.820 0.830 0.820 0.830 2,554,000 2,107,440 0.8252 0.737 0.737 0.746 0.737 0.746 2,840,827 0.7418 1.23%
2004-03-04 0 0.810 0.810 0.820 0.810 0.820 9,458,000 7,699,500 0.8141 0.728 0.728 0.737 0.728 0.737 10,520,179 0.7319 1.25%
2004-03-03 0 0.800 0.800 0.810 0.800 0.830 17,653,383 14,277,091 0.8087 0.719 0.719 0.728 0.719 0.746 19,635,944 0.7271 -3.61%
2004-03-02 0 0.830 0.830 0.840 0.830 0.840 8,622,000 7,174,940 0.8322 0.746 0.746 0.755 0.746 0.755 9,590,293 0.7481 -1.19%
2004-03-01 0 0.840 0.830 0.840 0.830 0.860 6,947,000 5,855,590 0.8429 0.755 0.746 0.755 0.746 0.773 7,727,182 0.7578 0.00%
2004-02-27 0 0.840 0.840 0.850 0.830 0.850 11,359,942 9,593,814 0.8445 0.755 0.755 0.764 0.746 0.764 12,635,719 0.7593 -1.18%
2004-02-26 0 0.850 0.840 0.850 0.820 0.870 36,094,000 30,394,760 0.8421 0.764 0.755 0.764 0.737 0.782 40,147,532 0.7571 -1.16%
2004-02-25 0 0.860 0.840 0.850 0.840 0.890 20,484,000 17,666,440 0.8625 0.773 0.755 0.764 0.755 0.800 22,784,453 0.7754 -3.37%
2004-02-24 0 0.890 0.890 0.900 0.870 0.910 22,258,000 19,857,820 0.8922 0.800 0.800 0.809 0.782 0.818 24,757,682 0.8021 0.00%
2004-02-23 0 0.890 0.880 0.890 0.880 0.900 10,740,615 9,486,217 0.8832 0.800 0.791 0.800 0.791 0.809 11,946,838 0.7940 -1.11%
2004-02-20 0 0.900 0.890 0.900 0.890 0.930 36,366,000 32,990,460 0.9072 0.809 0.800 0.809 0.800 0.836 40,450,079 0.8156 -1.10%
2004-02-19 0 0.910 0.920 0.930 0.860 0.930 62,483,076 56,549,576 0.9050 0.818 0.827 0.836 0.773 0.836 69,500,230 0.8137 3.41%
2004-02-18 0 0.880 0.870 0.880 0.860 0.900 16,173,000 14,244,330 0.8807 0.791 0.782 0.791 0.773 0.809 17,989,307 0.7918 0.00%
2004-02-17 0 0.880 0.880 0.890 0.880 0.910 22,522,000 20,080,060 0.8916 0.791 0.791 0.800 0.791 0.818 25,051,330 0.8016 -3.30%
2004-02-16 0 0.910 0.900 0.910 0.880 0.910 32,069,846 28,797,128 0.8980 0.818 0.809 0.818 0.791 0.818 35,671,446 0.8073 2.25%
2004-02-13 0 0.890 0.880 0.890 0.870 0.890 15,916,000 14,049,660 0.8827 0.800 0.791 0.800 0.782 0.800 17,703,444 0.7936 1.14%
2004-02-12 0 0.880 0.880 0.890 0.880 0.900 12,918,000 11,455,840 0.8868 0.791 0.791 0.800 0.791 0.809 14,368,754 0.7973 0.00%
2004-02-11 0 0.880 0.870 0.880 0.870 0.910 26,024,000 23,135,420 0.8890 0.791 0.782 0.791 0.782 0.818 28,946,622 0.7992 -1.12%
2004-02-10 0 0.890 0.880 0.890 0.880 0.920 74,726,000 67,454,420 0.9027 0.800 0.791 0.800 0.791 0.827 83,118,094 0.8115 -2.20%
2004-02-09 0 0.910 0.900 0.910 0.850 0.910 45,478,840 40,137,960 0.8826 0.818 0.809 0.818 0.764 0.818 50,586,335 0.7935 8.33%
2004-02-06 0 0.840 0.840 0.850 0.830 0.860 14,542,000 12,301,900 0.8460 0.755 0.755 0.764 0.746 0.773 16,175,137 0.7605 2.44%
2004-02-05 0 0.820 0.820 0.840 0.820 0.850 16,256,000 13,598,360 0.8365 0.737 0.737 0.755 0.737 0.764 18,081,628 0.7521 -3.53%
2004-02-04 0 0.850 0.840 0.850 0.840 0.880 51,138,000 44,159,300 0.8635 0.764 0.755 0.764 0.755 0.791 56,881,046 0.7763 -2.30%
2004-02-03 0 0.870 0.860 0.870 0.810 0.870 31,564,000 26,570,860 0.8418 0.782 0.773 0.782 0.728 0.782 35,108,791 0.7568 6.10%
2004-02-02 0 0.820 0.820 0.830 0.820 0.860 25,892,000 21,456,940 0.8287 0.737 0.737 0.746 0.737 0.773 28,799,798 0.7450 -4.65%
2004-01-30 0 0.860 0.860 0.870 0.860 0.910 38,082,000 33,734,800 0.8858 0.773 0.773 0.782 0.773 0.818 42,358,794 0.7964 -4.44%
2004-01-29 0 0.900 0.890 0.900 0.850 0.910 64,266,000 57,164,500 0.8895 0.809 0.800 0.809 0.764 0.818 71,483,385 0.7997 2.27%
2004-01-28 0 0.880 0.870 0.880 0.860 0.950 199,408,149 181,541,860 0.9104 0.791 0.782 0.791 0.773 0.854 221,802,655 0.8185 0.00%
2004-01-27 0 0.880 0.880 0.890 0.810 0.890 147,912,460 126,837,666 0.8575 0.791 0.791 0.800 0.728 0.800 164,523,750 0.7709 7.32%
2004-01-26 0 0.820 0.810 0.820 0.810 0.840 26,934,228 22,202,088 0.8243 0.737 0.728 0.737 0.728 0.755 29,959,073 0.7411 -2.38%
2004-01-21 0 0.840 0.830 0.840 0.820 0.840 16,674,430 13,876,575 0.8322 0.755 0.746 0.755 0.737 0.755 18,547,050 0.7482 1.20%
2004-01-20 0 0.830 0.830 0.840 0.820 0.850 38,816,615 32,332,220 0.8329 0.746 0.746 0.755 0.737 0.764 43,175,910 0.7488 1.22%
2004-01-19 0 0.820 0.820 0.830 0.800 0.830 9,464,000 7,750,940 0.8190 0.737 0.737 0.746 0.719 0.746 10,526,853 0.7363 0.00%
2004-01-16 0 0.820 0.800 0.820 0.810 0.860 14,524,000 11,989,040 0.8255 0.737 0.719 0.737 0.728 0.773 16,155,116 0.7421 -3.53%
2004-01-15 0 0.850 0.840 0.850 0.820 0.870 47,072,000 39,898,560 0.8476 0.764 0.755 0.764 0.737 0.782 52,358,415 0.7620 6.25%
2004-01-14 0 0.800 0.800 0.810 0.790 0.820 8,686,000 7,013,720 0.8075 0.719 0.719 0.728 0.710 0.737 9,661,480 0.7259 -2.44%
2004-01-13 0 0.820 0.810 0.820 0.780 0.830 11,470,000 9,222,900 0.8041 0.737 0.728 0.737 0.701 0.746 12,758,137 0.7229 -2.38%
2004-01-12 0 0.840 0.830 0.840 0.830 0.860 7,540,000 6,301,840 0.8358 0.755 0.746 0.755 0.746 0.773 8,386,779 0.7514 -3.45%
2004-01-09 0 0.870 0.850 0.870 0.850 0.890 16,456,000 14,325,400 0.8705 0.782 0.764 0.782 0.764 0.800 18,304,089 0.7826 0.00%
2004-01-08 0 0.870 0.870 0.880 0.850 0.900 15,502,000 13,602,220 0.8774 0.782 0.782 0.791 0.764 0.809 17,242,950 0.7889 1.16%
2004-01-07 0 0.860 0.860 0.870 0.860 0.890 15,668,000 13,697,720 0.8742 0.773 0.773 0.782 0.773 0.800 17,427,593 0.7860 1.18%
2004-01-06 0 0.850 0.850 0.860 0.830 0.900 38,292,000 33,334,020 0.8705 0.764 0.764 0.773 0.746 0.809 42,592,378 0.7826 2.41%
2004-01-05 0 0.830 0.830 0.840 0.800 0.840 15,894,000 12,996,200 0.8177 0.746 0.746 0.755 0.719 0.755 17,678,974 0.7351 0.00%
2004-01-02 0 0.830 0.820 0.830 0.800 0.830 11,232,000 9,118,700 0.8119 0.746 0.737 0.746 0.719 0.746 12,493,408 0.7299 3.75%
2003-12-31 0 0.800 0.790 0.800 0.790 0.810 2,234,769 1,786,677 0.7995 0.719 0.710 0.719 0.710 0.728 2,485,744 0.7188 0.00%
2003-12-30 0 0.800 0.790 0.800 0.790 0.810 6,104,000 4,864,760 0.7970 0.719 0.710 0.719 0.710 0.728 6,789,509 0.7165 1.27%
2003-12-29 0 0.790 0.790 0.800 0.790 0.820 2,046,000 1,627,180 0.7953 0.710 0.710 0.719 0.710 0.737 2,275,776 0.7150 -2.47%
2003-12-24 0 0.810 0.800 0.810 0.790 0.820 3,412,000 2,753,560 0.8070 0.728 0.719 0.728 0.710 0.737 3,795,184 0.7255 2.53%
2003-12-23 0 0.790 0.790 0.800 0.790 0.810 7,398,000 5,863,880 0.7926 0.710 0.710 0.719 0.710 0.728 8,228,831 0.7126 -2.47%
2003-12-22 0 0.810 0.800 0.810 0.800 0.830 2,045,000 1,668,920 0.8161 0.728 0.719 0.728 0.719 0.746 2,274,663 0.7337 -3.57%
2003-12-19 0 0.840 0.830 0.840 0.810 0.840 8,555,000 7,046,100 0.8236 0.755 0.746 0.755 0.728 0.755 9,515,768 0.7405 5.00%
2003-12-18 0 0.800 0.790 0.800 0.800 0.810 7,331,500 5,894,840 0.8040 0.719 0.710 0.719 0.719 0.728 8,154,863 0.7229 -2.44%
2003-12-17 0 0.820 0.810 0.820 0.790 0.840 8,160,000 6,676,280 0.8182 0.737 0.728 0.737 0.710 0.755 9,076,408 0.7356 -1.20%
2003-12-16 0 0.830 0.820 0.830 0.800 0.850 9,806,000 8,188,380 0.8350 0.746 0.737 0.746 0.719 0.764 10,907,262 0.7507 2.47%
2003-12-15 0 0.810 0.800 0.810 0.790 0.890 14,977,596 12,692,702 0.8474 0.728 0.719 0.728 0.710 0.800 16,659,653 0.7619 -2.41%
2003-12-12 1 0.830 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
2003-12-11 1 0.830 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
2003-12-10 1 0.830 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
2003-12-09 1 0.830 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
2003-12-08 1 0.830 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
2003-12-05 1 0.830 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
2003-12-04 1 0.830 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
2003-12-03 1 0.830 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
2003-12-02 0 0.830 0.820 0.830 0.830 0.870 8,548,000 7,267,800 0.8502 0.746 0.737 0.746 0.746 0.782 9,507,982 0.7644 -2.35%
2003-12-01 0 0.850 0.840 0.850 0.820 0.850 8,808,400 7,378,380 0.8377 0.764 0.755 0.764 0.737 0.764 9,797,626 0.7531 3.66%
2003-11-28 0 0.820 0.810 0.820 0.800 0.820 6,700,000 5,428,760 0.8103 0.737 0.728 0.737 0.719 0.737 7,452,443 0.7285 3.80%
2003-11-27 0 0.790 0.790 0.800 0.770 0.810 3,580,000 2,832,000 0.7911 0.710 0.710 0.719 0.692 0.728 3,982,051 0.7112 0.00%
2003-11-26 0 0.790 0.780 0.790 0.770 0.790 1,934,000 1,506,700 0.7791 0.710 0.701 0.710 0.692 0.710 2,151,198 0.7004 0.00%
2003-11-25 0 0.790 0.780 0.800 0.780 0.800 2,758,000 2,193,620 0.7954 0.710 0.701 0.719 0.701 0.719 3,067,737 0.7151 1.28%
2003-11-24 0 0.780 0.770 0.780 0.770 0.780 2,203,000 1,702,750 0.7729 0.701 0.692 0.701 0.692 0.701 2,450,408 0.6949 1.30%
2003-11-21 0 0.770 0.770 0.780 0.740 0.790 9,102,000 6,932,680 0.7617 0.692 0.692 0.701 0.665 0.710 10,124,199 0.6848 -3.75%
2003-11-20 0 0.800 0.790 0.800 0.800 0.850 5,551,200 4,572,836 0.8238 0.719 0.710 0.719 0.719 0.764 6,174,627 0.7406 -4.76%
2003-11-19 0 0.840 0.830 0.840 0.830 0.840 2,462,000 2,061,980 0.8375 0.755 0.746 0.755 0.746 0.755 2,738,495 0.7530 -1.18%
2003-11-18 0 0.850 0.850 0.860 0.840 0.860 3,428,000 2,894,620 0.8444 0.764 0.764 0.773 0.755 0.773 3,812,981 0.7591 0.00%
2003-11-17 0 0.850 0.850 0.860 0.840 0.860 1,492,000 1,268,360 0.8501 0.764 0.764 0.773 0.755 0.773 1,659,559 0.7643 -2.30%
2003-11-14 0 0.870 0.870 0.880 0.870 0.890 1,876,000 1,635,100 0.8716 0.782 0.782 0.791 0.782 0.800 2,086,684 0.7836 -1.14%
2003-11-13 0 0.880 0.870 0.880 0.870 0.890 2,774,300 2,440,320 0.8796 0.791 0.782 0.791 0.782 0.800 3,085,867 0.7908 2.33%
2003-11-12 0 0.860 0.860 0.870 0.850 0.870 1,804,000 1,556,640 0.8629 0.773 0.773 0.782 0.764 0.782 2,006,598 0.7758 -1.15%
2003-11-11 0 0.870 0.860 0.870 0.830 0.870 8,206,700 7,003,540 0.8534 0.782 0.773 0.782 0.746 0.782 9,128,352 0.7672 1.16%
2003-11-10 0 0.860 0.860 0.870 0.850 0.880 4,543,000 3,895,040 0.8574 0.773 0.773 0.782 0.764 0.791 5,053,201 0.7708 -2.27%
2003-11-07 0 0.880 0.870 0.880 0.870 0.890 6,098,000 5,367,920 0.8803 0.791 0.782 0.791 0.782 0.800 6,782,835 0.7914 0.00%
2003-11-06 0 0.880 0.870 0.880 0.860 0.910 9,116,000 8,020,120 0.8798 0.791 0.782 0.791 0.773 0.818 10,139,771 0.7910 -1.12%
2003-11-05 0 0.890 0.890 0.900 0.880 0.920 16,610,000 14,939,480 0.8994 0.800 0.800 0.809 0.791 0.827 18,475,384 0.8086 -1.11%
2003-11-04 0 0.900 0.900 0.910 0.890 0.940 7,489,000 6,843,720 0.9138 0.809 0.809 0.818 0.800 0.845 8,330,051 0.8216 -2.17%
2003-11-03 0 0.920 0.920 0.930 0.900 0.940 13,070,000 12,100,180 0.9258 0.827 0.827 0.836 0.809 0.845 14,537,825 0.8323 1.10%
2003-10-31 0 0.910 0.900 0.910 0.900 0.920 3,626,000 3,286,280 0.9063 0.818 0.809 0.818 0.809 0.827 4,033,217 0.8148 -1.09%
2003-10-30 0 0.920 0.910 0.920 0.890 0.940 6,106,000 5,537,540 0.9069 0.827 0.818 0.827 0.800 0.845 6,791,734 0.8153 0.00%
2003-10-29 0 0.920 0.920 0.930 0.910 0.960 11,489,086 10,748,556 0.9355 0.827 0.827 0.836 0.818 0.863 12,779,366 0.8411 -1.08%
2003-10-28 0 0.930 0.920 0.930 0.900 0.930 16,889,000 15,563,220 0.9215 0.836 0.827 0.836 0.809 0.836 18,785,717 0.8285 4.49%
2003-10-27 0 0.890 0.880 0.890 0.860 0.890 11,810,000 10,328,820 0.8746 0.800 0.791 0.800 0.773 0.800 13,136,321 0.7863 4.71%
2003-10-24 0 0.850 0.850 0.860 0.830 0.870 9,286,000 7,894,500 0.8502 0.764 0.764 0.773 0.746 0.782 10,328,863 0.7643 0.00%
2003-10-23 0 0.850 0.840 0.850 0.840 0.910 19,078,000 16,632,480 0.8718 0.764 0.755 0.764 0.755 0.818 21,220,552 0.7838 -8.60%
2003-10-22 0 0.930 0.920 0.930 0.910 0.950 12,528,000 11,725,120 0.9359 0.836 0.827 0.836 0.818 0.854 13,934,955 0.8414 0.00%
2003-10-21 0 0.930 0.920 0.930 0.920 0.960 13,604,000 12,787,180 0.9400 0.836 0.827 0.836 0.827 0.863 15,131,795 0.8451 -3.12%
2003-10-20 0 0.960 0.950 0.960 0.920 0.970 21,318,000 20,343,920 0.9543 0.863 0.854 0.863 0.827 0.872 23,712,115 0.8580 1.05%
2003-10-17 0 0.950 0.950 0.960 0.910 0.960 16,934,651 15,956,186 0.9422 0.854 0.854 0.863 0.818 0.863 18,836,495 0.8471 2.15%
2003-10-16 0 0.930 0.920 0.930 0.920 0.940 11,686,000 10,895,360 0.9323 0.836 0.827 0.836 0.827 0.845 12,998,395 0.8382 0.00%
2003-10-15 0 0.930 0.930 0.940 0.910 0.940 11,337,086 10,571,147 0.9324 0.836 0.836 0.845 0.818 0.845 12,610,296 0.8383 0.00%
2003-10-14 0 0.930 0.920 0.930 0.920 0.970 38,102,000 36,271,400 0.9520 0.836 0.827 0.836 0.827 0.872 42,381,040 0.8558 -2.11%
2003-10-13 0 0.950 0.940 0.950 0.900 0.960 37,674,217 35,450,073 0.9410 0.854 0.845 0.854 0.809 0.863 41,905,215 0.8460 4.40%
2003-10-10 0 0.910 0.910 0.920 0.880 0.920 23,570,000 21,166,560 0.8980 0.818 0.818 0.827 0.791 0.827 26,217,026 0.8074 3.41%
2003-10-09 0 0.880 0.880 0.890 0.860 0.900 21,168,000 18,711,460 0.8840 0.791 0.791 0.800 0.773 0.809 23,545,269 0.7947 2.33%
2003-10-08 0 0.860 0.850 0.860 0.840 0.880 13,478,000 11,628,480 0.8628 0.773 0.764 0.773 0.755 0.791 14,991,645 0.7757 2.38%
2003-10-07 0 0.840 0.840 0.850 0.830 0.860 8,276,000 6,981,620 0.8436 0.755 0.755 0.764 0.746 0.773 9,205,435 0.7584 -2.33%
2003-10-06 0 0.860 0.850 0.860 0.850 0.870 5,622,000 4,842,660 0.8614 0.773 0.764 0.773 0.764 0.782 6,253,378 0.7744 1.18%
2003-10-03 0 0.850 0.850 0.870 0.850 0.870 7,222,000 6,220,060 0.8613 0.764 0.764 0.782 0.764 0.782 8,033,066 0.7743 0.00%
2003-10-02 0 0.850 0.840 0.850 0.830 0.870 13,838,000 11,778,120 0.8511 0.764 0.755 0.764 0.746 0.782 15,392,075 0.7652 -4.49%
2003-09-30 1 0.890 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2003-09-29 1 0.890 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2003-09-26 0 0.890 0.890 0.900 0.890 0.910 9,922,000 8,938,060 0.9008 0.800 0.800 0.809 0.800 0.818 11,036,289 0.8099 -2.20%
2003-09-25 0 0.910 0.900 0.910 0.900 0.930 17,786,000 16,165,960 0.9089 0.818 0.809 0.818 0.809 0.836 19,783,454 0.8171 -2.15%
2003-09-24 0 0.930 0.920 0.930 0.910 0.950 14,660,000 13,564,680 0.9253 0.836 0.827 0.836 0.818 0.854 16,306,389 0.8319 -1.06%
2003-09-23 0 0.940 0.930 0.940 0.910 0.950 17,380,000 16,139,100 0.9286 0.845 0.836 0.845 0.818 0.854 19,331,859 0.8348 2.17%
2003-09-22 0 0.920 0.910 0.920 0.910 0.940 7,615,000 7,042,830 0.9249 0.827 0.818 0.827 0.818 0.845 8,470,202 0.8315 -1.08%
2003-09-19 0 0.930 0.920 0.930 0.910 0.960 13,660,000 12,775,040 0.9352 0.836 0.827 0.836 0.818 0.863 15,194,085 0.8408 0.00%
2003-09-18 0 0.930 0.930 0.940 0.920 0.960 18,238,000 17,147,960 0.9402 0.836 0.836 0.845 0.827 0.863 20,286,216 0.8453 -1.06%
2003-09-17 0 0.940 0.930 0.940 0.930 0.980 32,683,000 31,392,730 0.9605 0.845 0.836 0.845 0.836 0.881 36,353,460 0.8635 0.00%
2003-09-16 0 0.940 0.930 0.940 0.920 0.950 13,945,000 13,001,840 0.9324 0.845 0.836 0.845 0.827 0.854 15,511,091 0.8382 0.00%
2003-09-15 0 0.940 0.940 0.950 0.920 0.960 26,914,000 25,369,420 0.9426 0.845 0.845 0.854 0.827 0.863 29,936,573 0.8474 1.08%
2003-09-11 0 0.930 0.920 0.930 0.900 0.930 14,495,000 13,290,160 0.9169 0.836 0.827 0.836 0.809 0.836 16,122,859 0.8243 3.33%
2003-09-10 0 0.900 0.890 0.900 0.880 0.920 28,488,000 25,602,260 0.8987 0.809 0.800 0.809 0.791 0.827 31,687,341 0.8080 -3.23%
2003-09-09 0 0.930 0.920 0.930 0.920 0.990 72,460,000 70,286,100 0.9700 0.836 0.827 0.836 0.827 0.890 80,597,611 0.8721 0.00%
2003-09-08 0 0.930 0.930 0.940 0.910 0.940 16,362,000 15,175,940 0.9275 0.836 0.836 0.845 0.818 0.845 18,199,532 0.8339 1.09%
2003-09-05 0 0.920 0.920 0.930 0.920 0.950 17,966,000 16,828,780 0.9367 0.827 0.827 0.836 0.827 0.854 19,983,669 0.8421 -1.08%
2003-09-04 0 0.930 0.920 0.930 0.920 0.970 37,574,000 35,585,800 0.9471 0.836 0.827 0.836 0.827 0.872 41,793,743 0.8515 -2.11%
2003-09-03 0 0.950 0.940 0.950 0.920 0.960 28,628,000 26,988,000 0.9427 0.854 0.845 0.854 0.827 0.863 31,843,064 0.8475 5.56%
2003-09-02 0 0.900 0.890 0.900 0.880 0.930 11,344,000 10,217,540 0.9007 0.809 0.800 0.809 0.791 0.836 12,617,986 0.8098 -1.10%
2003-09-01 0 0.910 0.900 0.910 0.900 0.950 20,012,632 18,540,736 0.9265 0.818 0.809 0.818 0.809 0.854 22,260,148 0.8329 -3.19%
2003-08-29 0 0.940 0.940 0.950 0.910 0.970 47,970,000 45,146,520 0.9411 0.845 0.845 0.854 0.818 0.872 53,357,265 0.8461 4.44%
2003-08-28 0 0.900 0.890 0.910 0.880 0.920 24,440,000 22,039,520 0.9018 0.809 0.800 0.818 0.791 0.827 27,184,731 0.8107 0.00%
2003-08-27 0 0.900 0.890 0.900 0.860 0.910 35,502,000 31,705,760 0.8931 0.809 0.800 0.809 0.773 0.818 39,489,048 0.8029 5.88%
2003-08-26 0 0.850 0.840 0.850 0.820 0.860 11,300,000 9,527,040 0.8431 0.764 0.755 0.764 0.737 0.773 12,569,045 0.7580 0.00%
2003-08-25 0 0.850 0.840 0.850 0.840 0.900 23,850,000 20,746,820 0.8699 0.764 0.755 0.764 0.755 0.809 26,528,471 0.7821 -5.56%
2003-08-22 0 0.900 0.880 0.900 0.870 0.900 19,484,000 17,148,800 0.8801 0.809 0.791 0.809 0.782 0.809 21,672,148 0.7913 2.27%
2003-08-21 0 0.880 0.870 0.880 0.870 0.910 29,314,000 26,135,520 0.8916 0.791 0.782 0.791 0.782 0.818 32,606,105 0.8016 1.15%
2003-08-20 0 0.870 0.870 0.880 0.850 0.880 25,532,000 22,088,540 0.8651 0.782 0.782 0.791 0.764 0.791 28,399,368 0.7778 2.35%
2003-08-19 0 0.850 0.840 0.850 0.840 0.930 49,540,000 44,071,140 0.8896 0.764 0.755 0.764 0.755 0.836 55,103,583 0.7998 -8.60%
2003-08-18 0 0.930 0.930 0.940 0.800 0.930 57,361,000 49,884,620 0.8697 0.836 0.836 0.845 0.719 0.836 63,802,920 0.7819 17.72%
2003-08-15 0 0.790 0.790 0.800 0.780 0.810 11,324,000 9,022,220 0.7967 0.710 0.710 0.719 0.701 0.728 12,595,740 0.7163 -2.47%
2003-08-14 0 0.810 0.810 0.820 0.790 0.820 11,138,543 8,993,733 0.8074 0.728 0.728 0.737 0.710 0.737 12,389,456 0.7259 0.00%
2003-08-13 0 0.810 0.800 0.810 0.800 0.840 23,790,000 19,556,740 0.8221 0.728 0.719 0.728 0.719 0.755 26,461,733 0.7391 0.00%
2003-08-12 0 0.810 0.800 0.810 0.800 0.820 10,774,000 8,733,140 0.8106 0.728 0.719 0.728 0.719 0.737 11,983,973 0.7287 0.00%
2003-08-11 0 0.810 0.800 0.810 0.770 0.810 20,396,000 16,135,420 0.7911 0.728 0.719 0.728 0.692 0.728 22,686,570 0.7112 5.19%
2003-08-08 0 0.770 0.760 0.770 0.760 0.780 12,592,000 9,713,820 0.7714 0.692 0.683 0.692 0.683 0.701 14,006,143 0.6935 -2.53%
2003-08-07 0 0.790 0.780 0.790 0.780 0.810 8,726,000 6,915,220 0.7925 0.710 0.701 0.710 0.701 0.728 9,705,972 0.7125 -1.25%
2003-08-06 0 0.800 0.800 0.810 0.800 0.810 8,168,000 6,573,700 0.8048 0.719 0.719 0.728 0.719 0.728 9,085,306 0.7236 -2.44%
2003-08-05 0 0.820 0.810 0.820 0.810 0.840 13,166,000 10,905,800 0.8283 0.737 0.728 0.737 0.728 0.755 14,644,606 0.7447 0.00%
2003-08-04 0 0.820 0.810 0.820 0.810 0.840 15,794,000 12,972,400 0.8213 0.737 0.728 0.737 0.728 0.755 17,567,743 0.7384 -1.20%
2003-08-01 0 0.830 0.820 0.830 0.820 0.860 12,925,482 10,849,031 0.8394 0.746 0.737 0.746 0.737 0.773 14,377,077 0.7546 -2.35%
2003-07-31 0 0.850 0.850 0.860 0.830 0.870 23,856,000 20,334,100 0.8524 0.764 0.764 0.773 0.746 0.782 26,535,145 0.7663 0.00%
2003-07-30 0 0.850 0.840 0.850 0.810 0.850 28,306,000 23,728,080 0.8383 0.764 0.755 0.764 0.728 0.764 31,484,902 0.7536 2.41%
2003-07-29 0 0.830 0.820 0.830 0.810 0.850 16,600,108 13,789,604 0.8307 0.746 0.737 0.746 0.728 0.764 18,464,381 0.7468 0.00%
2003-07-28 0 0.830 0.830 0.840 0.780 0.850 37,224,000 30,333,200 0.8149 0.746 0.746 0.755 0.701 0.764 41,404,436 0.7326 6.41%
2003-07-25 0 0.780 0.770 0.780 0.770 0.810 34,084,000 26,833,540 0.7873 0.701 0.692 0.701 0.692 0.728 37,911,799 0.7078 6.85%
2003-07-24 0 0.730 0.730 0.740 0.690 0.730 16,766,000 11,976,040 0.7143 0.656 0.656 0.665 0.620 0.656 18,648,903 0.6422 5.80%
2003-07-23 0 0.690 0.680 0.690 0.680 0.750 15,362,000 10,966,280 0.7139 0.620 0.611 0.620 0.611 0.674 17,087,227 0.6418 -8.00%
2003-07-22 0 0.750 0.730 0.750 0.730 0.760 6,844,000 5,070,700 0.7409 0.674 0.656 0.674 0.656 0.683 7,612,615 0.6661 -1.32%
2003-07-21 0 0.760 0.750 0.760 0.750 0.790 34,928,000 26,828,560 0.7681 0.683 0.674 0.683 0.674 0.710 38,850,585 0.6906 2.70%
2003-07-18 0 0.740 0.730 0.740 0.710 0.750 31,238,000 22,874,640 0.7323 0.665 0.656 0.665 0.638 0.674 34,746,180 0.6583 -1.33%
2003-07-17 0 0.750 0.750 0.760 0.740 0.830 31,218,000 24,510,300 0.7851 0.674 0.674 0.683 0.665 0.746 34,723,933 0.7059 -11.76%
2003-07-16 0 0.850 0.840 0.850 0.820 0.860 18,516,000 15,693,000 0.8475 0.764 0.755 0.764 0.737 0.773 20,595,437 0.7620 0.00%
2003-07-15 0 0.850 0.840 0.850 0.830 0.880 27,346,000 23,399,760 0.8557 0.764 0.755 0.764 0.746 0.791 30,417,089 0.7693 2.41%
2003-07-14 0 0.830 0.820 0.830 0.820 0.870 34,894,000 29,676,680 0.8505 0.746 0.737 0.746 0.737 0.782 38,812,766 0.7646 1.22%
2003-07-11 0 0.820 0.810 0.820 0.790 0.840 37,561,000 30,593,720 0.8145 0.737 0.728 0.737 0.710 0.755 41,779,283 0.7323 -1.20%
2003-07-10 0 0.830 0.820 0.830 0.710 0.860 84,242,000 67,490,080 0.8011 0.746 0.737 0.746 0.638 0.773 93,702,787 0.7203 15.28%
2003-07-09 0 0.720 0.710 0.720 0.700 0.740 20,610,000 14,792,400 0.7177 0.647 0.638 0.647 0.629 0.665 22,924,603 0.6453 4.35%
2003-07-08 0 0.690 0.680 0.690 0.610 0.700 54,466,000 35,861,020 0.6584 0.620 0.611 0.620 0.548 0.629 60,582,797 0.5919 15.00%
2003-07-07 0 0.600 0.590 0.600 0.570 0.600 19,232,000 11,383,900 0.5919 0.539 0.530 0.539 0.512 0.539 21,391,847 0.5322 3.45%
2003-07-04 0 0.580 0.570 0.580 0.540 0.590 15,498,000 8,871,860 0.5725 0.521 0.512 0.521 0.485 0.530 17,238,501 0.5147 3.57%
2003-07-03 0 0.560 0.550 0.560 0.540 0.560 6,208,000 3,444,280 0.5548 0.503 0.494 0.503 0.485 0.503 6,905,189 0.4988 1.82%
2003-07-02 0 0.550 0.550 0.560 0.510 0.560 14,118,000 7,685,160 0.5444 0.494 0.494 0.503 0.459 0.503 15,703,520 0.4894 7.84%
2003-06-30 0 0.510 0.500 0.510 0.500 0.520 2,228,000 1,139,520 0.5115 0.459 0.450 0.459 0.450 0.467 2,478,215 0.4598 -3.77%
2003-06-27 0 0.530 0.520 0.530 0.530 0.540 4,946,000 2,647,180 0.5352 0.476 0.467 0.476 0.476 0.485 5,501,460 0.4812 0.00%
2003-06-26 0 0.530 0.520 0.530 0.510 0.530 4,652,000 2,436,940 0.5238 0.476 0.467 0.476 0.459 0.476 5,174,442 0.4710 0.00%
2003-06-25 0 0.530 0.510 0.530 0.510 0.530 3,868,000 2,007,360 0.5190 0.476 0.459 0.476 0.459 0.476 4,302,395 0.4666 1.92%
2003-06-24 0 0.520 0.510 0.520 0.495 0.540 8,964,000 4,527,610 0.5051 0.467 0.459 0.467 0.445 0.485 9,970,701 0.4541 -3.70%
2003-06-23 0 0.540 0.530 0.540 0.520 0.560 6,240,000 3,350,000 0.5369 0.485 0.476 0.485 0.467 0.503 6,940,782 0.4827 -5.26%
2003-06-20 0 0.570 0.560 0.570 0.560 0.570 2,843,000 1,597,610 0.5619 0.512 0.503 0.512 0.503 0.512 3,162,283 0.5052 -1.72%
2003-06-19 0 0.580 0.570 0.590 0.560 0.580 4,876,000 2,815,720 0.5775 0.521 0.512 0.530 0.503 0.521 5,423,599 0.5192 1.75%
2003-06-18 0 0.570 0.560 0.570 0.560 0.590 8,053,200 4,641,444 0.5763 0.512 0.503 0.512 0.503 0.530 8,957,614 0.5182 -3.39%
2003-06-17 0 0.590 0.580 0.590 0.580 0.620 11,510,000 6,879,200 0.5977 0.530 0.521 0.530 0.521 0.557 12,802,629 0.5373 -1.67%
2003-06-16 0 0.600 0.590 0.600 0.570 0.620 25,196,000 15,053,700 0.5975 0.539 0.530 0.539 0.512 0.557 28,025,634 0.5371 1.69%
2003-06-13 0 0.590 0.580 0.590 0.550 0.600 21,616,000 12,553,500 0.5808 0.530 0.521 0.530 0.494 0.539 24,043,582 0.5221 7.27%
2003-06-12 0 0.550 0.550 0.560 0.550 0.570 7,990,000 4,483,400 0.5611 0.494 0.494 0.503 0.494 0.512 8,887,316 0.5045 -3.51%
2003-06-11 0 0.570 0.560 0.570 0.530 0.580 15,914,000 8,912,440 0.5600 0.512 0.503 0.512 0.476 0.521 17,701,220 0.5035 5.56%
2003-06-10 0 0.540 0.530 0.540 0.520 0.540 3,752,000 1,990,600 0.5305 0.485 0.476 0.485 0.467 0.485 4,173,368 0.4770 -1.82%
2003-06-09 0 0.550 0.540 0.550 0.520 0.550 6,973,600 3,761,640 0.5394 0.494 0.485 0.494 0.467 0.494 7,756,769 0.4849 5.77%
2003-06-06 1 0.520 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2003-06-05 1 0.520 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2003-06-03 1 0.520 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2003-06-02 1 0.520 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2003-05-30 1 0.520 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2003-05-29 0 0.520 0.510 0.520 0.510 0.540 3,534,000 1,855,180 0.5250 0.467 0.459 0.467 0.459 0.485 3,930,885 0.4719 -3.70%
2003-05-28 0 0.540 0.530 0.540 0.530 0.560 9,722,000 5,308,760 0.5461 0.485 0.476 0.485 0.476 0.503 10,813,828 0.4909 1.89%
2003-05-27 0 0.530 0.520 0.530 0.520 0.550 6,546,000 3,471,120 0.5303 0.476 0.467 0.476 0.467 0.494 7,281,148 0.4767 0.00%
2003-05-26 0 0.530 0.520 0.530 0.530 0.550 20,088,000 10,866,520 0.5409 0.476 0.467 0.476 0.476 0.494 22,343,980 0.4863 1.92%
2003-05-23 0 0.520 0.520 0.530 0.475 0.530 35,226,000 17,621,600 0.5002 0.467 0.467 0.476 0.427 0.476 39,182,051 0.4497 10.64%
2003-05-22 0 0.470 0.470 0.475 0.445 0.475 11,652,000 5,366,060 0.4605 0.423 0.423 0.427 0.400 0.427 12,960,576 0.4140 5.62%
2003-05-21 0 0.445 0.445 0.450 0.435 0.455 4,838,000 2,149,800 0.4444 0.400 0.400 0.405 0.391 0.409 5,381,331 0.3995 1.14%
2003-05-20 0 0.440 0.435 0.440 0.435 0.445 2,306,000 1,010,190 0.4381 0.396 0.391 0.396 0.391 0.400 2,564,975 0.3938 -2.22%
2003-05-19 0 0.450 0.445 0.450 0.435 0.450 3,150,000 1,390,770 0.4415 0.405 0.400 0.405 0.391 0.405 3,503,760 0.3969 4.65%
2003-05-16 0 0.430 0.430 0.435 0.430 0.445 4,158,000 1,822,210 0.4382 0.387 0.387 0.391 0.387 0.400 4,624,964 0.3940 -1.15%
2003-05-15 0 0.435 0.430 0.435 0.425 0.445 3,240,000 1,413,020 0.4361 0.391 0.387 0.391 0.382 0.400 3,603,868 0.3921 1.16%
2003-05-14 0 0.430 0.425 0.430 0.420 0.440 3,552,000 1,519,920 0.4279 0.387 0.382 0.387 0.378 0.396 3,950,907 0.3847 -1.15%
2003-05-13 0 0.435 0.435 0.440 0.420 0.455 11,800,000 5,198,000 0.4405 0.391 0.391 0.396 0.378 0.409 13,125,197 0.3960 3.57%
2003-05-12 0 0.420 0.420 0.425 0.415 0.425 2,542,000 1,072,530 0.4219 0.378 0.378 0.382 0.373 0.382 2,827,479 0.3793 3.70%
2003-05-09 0 0.405 0.405 0.410 0.405 0.420 2,853,200 1,174,354 0.4116 0.364 0.364 0.369 0.364 0.378 3,173,628 0.3700 -2.41%
2003-05-07 0 0.415 0.415 0.420 0.400 0.415 1,740,000 711,130 0.4087 0.373 0.373 0.378 0.360 0.373 1,935,410 0.3674 1.22%
2003-05-06 0 0.410 0.410 0.415 0.405 0.430 5,250,000 2,210,850 0.4211 0.369 0.369 0.373 0.364 0.387 5,839,601 0.3786 -1.20%
2003-05-05 0 0.415 0.415 0.420 0.400 0.420 4,553,000 1,876,725 0.4122 0.373 0.373 0.378 0.360 0.378 5,064,324 0.3706 6.41%
2003-05-02 0 0.390 0.385 0.390 0.375 0.395 2,774,000 1,060,640 0.3824 0.351 0.346 0.351 0.337 0.355 3,085,534 0.3437 8.33%
2003-04-30 0 0.360 0.360 0.370 0.360 0.380 1,670,000 623,100 0.3731 0.324 0.324 0.333 0.324 0.342 1,857,549 0.3354 -5.26%
2003-04-29 0 0.380 0.375 0.380 0.365 0.385 2,436,000 915,140 0.3757 0.342 0.337 0.342 0.328 0.346 2,709,575 0.3377 5.56%
2003-04-28 0 0.360 0.350 0.360 0.335 0.360 1,456,000 497,920 0.3420 0.324 0.315 0.324 0.301 0.324 1,619,516 0.3074 9.09%
2003-04-25 0 0.330 0.330 0.335 0.320 0.335 1,778,000 574,360 0.3230 0.297 0.297 0.301 0.288 0.301 1,977,678 0.2904 -1.49%
2003-04-24 0 0.335 0.330 0.335 0.330 0.340 1,328,000 443,130 0.3337 0.301 0.297 0.301 0.297 0.306 1,477,141 0.3000 -4.29%
2003-04-23 0 0.350 0.345 0.350 0.340 0.365 2,112,000 738,070 0.3495 0.315 0.310 0.315 0.306 0.328 2,349,188 0.3142 -2.78%
2003-04-22 0 0.360 0.360 0.365 0.360 0.375 734,000 267,010 0.3638 0.324 0.324 0.328 0.324 0.337 816,432 0.3270 -4.00%
2003-04-17 0 0.375 0.370 0.375 0.370 0.375 462,000 171,150 0.3705 0.337 0.333 0.337 0.333 0.337 513,885 0.3331 0.00%
2003-04-16 0 0.375 0.370 0.375 0.370 0.375 350,000 130,400 0.3726 0.337 0.333 0.337 0.333 0.337 389,307 0.3350 0.00%
2003-04-15 0 0.375 0.375 0.380 0.375 0.380 162,000 61,080 0.3770 0.337 0.337 0.342 0.337 0.342 180,193 0.3390 0.00%
2003-04-14 0 0.375 0.365 0.375 0.365 0.380 906,000 339,450 0.3747 0.337 0.328 0.337 0.328 0.342 1,007,748 0.3368 -1.32%
2003-04-11 0 0.380 0.380 0.385 0.375 0.380 154,000 58,510 0.3799 0.342 0.342 0.346 0.337 0.342 171,295 0.3416 0.00%
2003-04-10 0 0.380 0.375 0.380 0.370 0.380 794,000 298,230 0.3756 0.342 0.337 0.342 0.333 0.342 883,170 0.3377 0.00%
2003-04-09 0 0.380 0.380 0.385 0.375 0.395 1,120,700 426,586 0.3806 0.342 0.342 0.346 0.337 0.355 1,246,560 0.3422 -2.56%
2003-04-08 0 0.390 0.385 0.390 0.390 0.395 1,536,000 601,784 0.3918 0.351 0.346 0.351 0.351 0.355 1,708,500 0.3522 -2.50%
2003-04-07 0 0.400 0.390 0.400 0.390 0.400 1,642,000 647,510 0.3943 0.360 0.351 0.360 0.351 0.360 1,826,405 0.3545 1.27%
2003-04-04 0 0.395 0.395 0.400 0.390 0.400 1,880,000 740,170 0.3937 0.355 0.355 0.360 0.351 0.360 2,091,133 0.3540 1.28%
2003-04-03 0 0.390 0.380 0.390 0.380 0.400 1,796,000 695,090 0.3870 0.351 0.342 0.351 0.342 0.360 1,997,700 0.3479 0.00%
2003-04-02 0 0.390 0.385 0.390 0.370 0.390 834,000 322,620 0.3868 0.351 0.346 0.351 0.333 0.351 927,662 0.3478 1.30%
2003-04-01 0 0.385 0.380 0.385 0.375 0.390 1,308,000 497,920 0.3807 0.346 0.342 0.346 0.337 0.351 1,454,895 0.3422 0.00%
2003-03-31 0 0.385 0.385 0.390 0.380 0.395 1,500,000 579,230 0.3862 0.346 0.346 0.351 0.342 0.355 1,668,457 0.3472 -6.10%
2003-03-28 0 0.410 0.400 0.410 0.390 0.410 2,118,000 845,020 0.3990 0.369 0.360 0.369 0.351 0.369 2,355,862 0.3587 3.80%
2003-03-27 0 0.395 0.395 0.400 0.395 0.405 704,000 278,740 0.3959 0.355 0.355 0.360 0.355 0.364 783,063 0.3560 -2.47%
2003-03-26 0 0.405 0.405 0.410 0.400 0.405 366,000 147,550 0.4031 0.364 0.364 0.369 0.360 0.364 407,104 0.3624 0.00%
2003-03-25 0 0.405 0.395 0.405 0.395 0.410 398,000 158,300 0.3977 0.364 0.355 0.364 0.355 0.369 442,697 0.3576 -1.22%
2003-03-24 0 0.410 0.400 0.410 0.400 0.420 1,866,000 751,400 0.4027 0.369 0.360 0.369 0.360 0.378 2,075,561 0.3620 1.23%
2003-03-21 0 0.405 0.400 0.410 0.400 0.405 436,000 175,300 0.4021 0.364 0.360 0.369 0.360 0.364 484,965 0.3615 -1.22%
2003-03-20 0 0.410 0.400 0.410 0.395 0.415 1,254,000 504,870 0.4026 0.369 0.360 0.369 0.355 0.373 1,394,830 0.3620 0.00%
2003-03-19 0 0.410 0.405 0.410 0.405 0.420 4,722,000 1,945,000 0.4119 0.369 0.364 0.369 0.364 0.378 5,252,304 0.3703 0.00%
2003-03-18 0 0.410 0.405 0.420 0.400 0.425 616,000 252,590 0.4100 0.369 0.364 0.378 0.360 0.382 685,180 0.3686 0.00%
2003-03-17 0 0.410 0.405 0.410 0.395 0.415 214,000 87,260 0.4078 0.369 0.364 0.369 0.355 0.373 238,033 0.3666 -2.38%
2003-03-14 0 0.420 0.415 0.420 0.410 0.430 1,641,000 691,330 0.4213 0.378 0.373 0.378 0.369 0.387 1,825,292 0.3788 5.00%
2003-03-13 0 0.400 0.400 0.410 0.400 0.415 1,112,000 451,520 0.4060 0.360 0.360 0.369 0.360 0.373 1,236,883 0.3650 -2.44%
2003-03-12 0 0.410 0.410 0.415 0.400 0.410 326,000 132,270 0.4057 0.369 0.369 0.373 0.360 0.369 362,611 0.3648 5.13%
2003-03-11 0 0.390 0.390 0.400 0.375 0.400 1,228,000 471,600 0.3840 0.351 0.351 0.360 0.337 0.360 1,365,910 0.3453 0.00%
2003-03-10 0 0.390 0.390 0.395 0.385 0.410 1,004,000 392,960 0.3914 0.351 0.351 0.355 0.346 0.369 1,116,754 0.3519 -6.02%
2003-03-07 0 0.415 0.410 0.415 0.405 0.435 846,000 349,900 0.4136 0.373 0.369 0.373 0.364 0.391 941,010 0.3718 -1.19%
2003-03-06 0 0.420 0.420 0.435 0.420 0.440 706,000 301,560 0.4271 0.378 0.378 0.391 0.378 0.396 785,287 0.3840 -4.55%
2003-03-05 0 0.440 0.440 0.445 0.435 0.445 372,000 164,170 0.4413 0.396 0.396 0.400 0.391 0.400 413,777 0.3968 -1.12%
2003-03-04 0 0.445 0.445 0.450 0.445 0.450 376,000 168,490 0.4481 0.400 0.400 0.405 0.400 0.405 418,227 0.4029 -3.26%
2003-03-03 0 0.460 0.455 0.460 0.450 0.465 1,220,000 556,710 0.4563 0.414 0.409 0.414 0.405 0.418 1,357,012 0.4102 2.22%
2003-02-28 0 0.450 0.445 0.450 0.445 0.455 362,000 162,920 0.4501 0.405 0.400 0.405 0.400 0.409 402,654 0.4046 0.00%
2003-02-27 0 0.450 0.450 0.460 0.435 0.450 1,034,000 463,560 0.4483 0.405 0.405 0.414 0.391 0.405 1,150,123 0.4031 0.00%
2003-02-26 0 0.450 0.450 0.455 0.450 0.460 290,000 130,800 0.4510 0.405 0.405 0.409 0.405 0.414 322,568 0.4055 -2.17%
2003-02-25 0 0.460 0.450 0.460 0.450 0.460 912,000 411,190 0.4509 0.414 0.405 0.414 0.405 0.414 1,014,422 0.4053 1.10%
2003-02-24 0 0.455 0.455 0.460 0.455 0.465 428,000 196,750 0.4597 0.409 0.409 0.414 0.409 0.418 476,066 0.4133 -2.15%
2003-02-21 0 0.465 0.465 0.470 0.460 0.465 1,276,000 587,950 0.4608 0.418 0.418 0.423 0.414 0.418 1,419,301 0.4143 0.00%
2003-02-20 0 0.465 0.465 0.475 0.465 0.475 1,458,000 684,420 0.4694 0.418 0.418 0.427 0.418 0.427 1,621,741 0.4220 0.00%
2003-02-19 0 0.465 0.465 0.475 0.465 0.475 680,000 320,300 0.4710 0.418 0.418 0.427 0.418 0.427 756,367 0.4235 -1.06%
2003-02-18 0 0.470 0.470 0.475 0.465 0.470 560,000 263,110 0.4698 0.423 0.423 0.427 0.418 0.423 622,891 0.4224 1.08%
2003-02-17 0 0.465 0.465 0.470 0.465 0.470 762,000 356,580 0.4680 0.418 0.418 0.423 0.418 0.423 847,576 0.4207 0.00%
2003-02-14 0 0.465 0.465 0.470 0.460 0.470 274,000 127,410 0.4650 0.418 0.418 0.423 0.414 0.423 304,772 0.4181 -1.06%
2003-02-13 0 0.470 0.465 0.470 0.460 0.475 1,116,000 520,480 0.4664 0.423 0.418 0.423 0.414 0.427 1,241,332 0.4193 -1.05%
2003-02-12 0 0.475 0.475 0.480 0.470 0.480 1,744,000 832,000 0.4771 0.427 0.427 0.432 0.423 0.432 1,939,860 0.4289 1.06%
2003-02-11 0 0.470 0.470 0.475 0.465 0.475 884,000 415,910 0.4705 0.423 0.423 0.427 0.418 0.427 983,278 0.4230 1.08%
2003-02-10 0 0.465 0.465 0.470 0.465 0.470 440,000 205,650 0.4674 0.418 0.418 0.423 0.418 0.423 489,414 0.4202 -1.06%
2003-02-07 0 0.470 0.465 0.470 0.470 0.475 530,000 249,250 0.4703 0.423 0.418 0.423 0.423 0.427 589,522 0.4228 0.00%
2003-02-06 0 0.470 0.470 0.475 0.465 0.490 1,538,000 734,720 0.4777 0.423 0.423 0.427 0.418 0.441 1,710,725 0.4295 -1.05%
2003-02-05 0 0.475 0.470 0.475 0.465 0.475 768,000 363,140 0.4728 0.427 0.423 0.427 0.418 0.427 854,250 0.4251 2.15%
2003-02-04 0 0.465 0.465 0.475 0.465 0.480 400,000 189,230 0.4731 0.418 0.418 0.427 0.418 0.432 444,922 0.4253 -2.11%
2003-01-30 0 0.475 0.470 0.475 0.465 0.475 678,000 316,550 0.4669 0.427 0.423 0.427 0.418 0.427 754,143 0.4197 2.15%
2003-01-29 0 0.465 0.460 0.465 0.455 0.475 1,503,000 700,390 0.4660 0.418 0.414 0.418 0.409 0.427 1,671,794 0.4189 0.00%
2003-01-28 0 0.465 0.460 0.465 0.455 0.465 1,598,000 741,620 0.4641 0.418 0.414 0.418 0.409 0.418 1,777,463 0.4172 2.20%
2003-01-27 0 0.455 0.450 0.455 0.450 0.465 2,082,000 959,680 0.4609 0.409 0.405 0.409 0.405 0.418 2,315,819 0.4144 -5.21%
2003-01-24 0 0.480 0.475 0.480 0.470 0.490 2,010,000 963,610 0.4794 0.432 0.427 0.432 0.423 0.441 2,235,733 0.4310 -1.03%
2003-01-23 0 0.485 0.485 0.490 0.485 0.500 2,198,000 1,085,070 0.4937 0.436 0.436 0.441 0.436 0.450 2,444,846 0.4438 -3.00%
2003-01-22 0 0.500 0.495 0.500 0.490 0.500 3,572,800 1,769,666 0.4953 0.450 0.445 0.450 0.441 0.450 3,974,043 0.4453 1.01%
2003-01-21 0 0.495 0.495 0.500 0.480 0.500 3,723,000 1,841,875 0.4947 0.445 0.445 0.450 0.432 0.450 4,141,111 0.4448 2.06%
2003-01-20 0 0.485 0.480 0.485 0.475 0.490 1,856,000 891,050 0.4801 0.436 0.432 0.436 0.427 0.441 2,064,438 0.4316 0.00%
2003-01-17 0 0.485 0.485 0.490 0.480 0.490 1,732,000 841,350 0.4858 0.436 0.436 0.441 0.432 0.441 1,926,512 0.4367 0.00%
2003-01-16 0 0.485 0.485 0.495 0.485 0.500 3,356,000 1,653,340 0.4927 0.436 0.436 0.445 0.436 0.450 3,732,895 0.4429 -3.00%
2003-01-15 0 0.500 0.500 0.510 0.500 0.530 3,576,000 1,848,740 0.5170 0.450 0.450 0.459 0.450 0.476 3,977,602 0.4648 -3.85%
2003-01-14 0 0.520 0.510 0.520 0.510 0.540 9,064,000 4,781,940 0.5276 0.467 0.459 0.467 0.459 0.485 10,081,931 0.4743 -1.89%
2003-01-13 0 0.530 0.530 0.540 0.500 0.540 13,834,800 7,228,168 0.5225 0.476 0.476 0.485 0.450 0.485 15,388,515 0.4697 6.00%
2003-01-10 0 0.500 0.490 0.500 0.490 0.520 4,551,500 2,279,445 0.5008 0.450 0.441 0.450 0.441 0.467 5,062,656 0.4502 0.00%
2003-01-09 0 0.500 0.500 0.510 0.480 0.510 4,538,000 2,263,090 0.4987 0.450 0.450 0.459 0.432 0.459 5,047,640 0.4483 2.04%
2003-01-08 0 0.490 0.480 0.490 0.470 0.495 3,054,000 1,490,860 0.4882 0.441 0.432 0.441 0.423 0.445 3,396,979 0.4389 2.08%
2003-01-07 0 0.480 0.475 0.480 0.475 0.485 1,202,000 576,050 0.4792 0.432 0.427 0.432 0.427 0.436 1,336,990 0.4309 1.05%
2003-01-06 0 0.475 0.470 0.480 0.470 0.480 1,034,000 492,750 0.4765 0.427 0.423 0.432 0.423 0.432 1,150,123 0.4284 -1.04%
2003-01-03 0 0.480 0.475 0.480 0.465 0.480 1,290,000 608,980 0.4721 0.432 0.427 0.432 0.418 0.432 1,434,873 0.4244 4.35%
2003-01-02 0 0.460 0.460 0.465 0.460 0.465 270,000 124,700 0.4619 0.414 0.414 0.418 0.414 0.418 300,322 0.4152 -2.13%
2002-12-31 0 0.470 0.445 0.470 0.435 0.470 754,000 335,290 0.4447 0.423 0.400 0.423 0.391 0.423 838,678 0.3998 6.82%
2002-12-30 0 0.440 0.440 0.445 0.440 0.450 1,442,000 636,260 0.4412 0.396 0.396 0.400 0.396 0.405 1,603,944 0.3967 -6.38%
2002-12-27 0 0.470 0.470 0.475 0.470 0.480 504,000 238,600 0.4734 0.423 0.423 0.427 0.423 0.432 560,602 0.4256 -3.09%
2002-12-24 0 0.485 0.480 0.495 0.485 0.490 480,000 233,100 0.4856 0.436 0.432 0.445 0.436 0.441 533,906 0.4366 -1.02%
2002-12-23 0 0.490 0.490 0.495 0.485 0.500 442,000 215,900 0.4885 0.441 0.441 0.445 0.436 0.450 491,639 0.4391 -1.01%
2002-12-20 0 0.495 0.490 0.500 0.480 0.495 766,000 373,730 0.4879 0.445 0.441 0.450 0.432 0.445 852,026 0.4386 2.06%
2002-12-19 0 0.485 0.485 0.490 0.480 0.490 1,602,700 776,065 0.4842 0.436 0.436 0.441 0.432 0.441 1,782,691 0.4353 -2.02%
2002-12-18 0 0.495 0.485 0.495 0.485 0.495 1,045,952 513,898 0.4913 0.445 0.436 0.445 0.436 0.445 1,163,418 0.4417 0.00%
2002-12-17 0 0.495 0.495 0.500 0.490 0.510 914,000 456,160 0.4991 0.445 0.445 0.450 0.441 0.459 1,016,647 0.4487 -2.94%
2002-12-16 0 0.510 0.500 0.510 0.485 0.510 956,000 477,910 0.4999 0.459 0.450 0.459 0.436 0.459 1,063,363 0.4494 4.08%
2002-12-13 0 0.490 0.490 0.495 0.480 0.500 2,102,000 1,039,900 0.4947 0.441 0.441 0.445 0.432 0.450 2,338,065 0.4448 1.03%
2002-12-12 0 0.485 0.485 0.490 0.485 0.495 764,000 374,940 0.4908 0.436 0.436 0.441 0.436 0.445 849,801 0.4412 0.00%
2002-12-11 0 0.485 0.480 0.485 0.480 0.495 926,000 451,760 0.4879 0.436 0.432 0.436 0.432 0.445 1,029,994 0.4386 -1.02%
2002-12-10 0 0.490 0.495 0.500 0.475 0.495 2,690,000 1,306,430 0.4857 0.441 0.445 0.450 0.427 0.445 2,992,100 0.4366 0.00%
2002-12-09 0 0.490 0.485 0.490 0.490 0.510 1,498,000 743,810 0.4965 0.441 0.436 0.441 0.441 0.459 1,666,233 0.4464 -1.01%
2002-12-06 0 0.495 0.495 0.500 0.490 0.495 1,186,000 586,470 0.4945 0.445 0.445 0.450 0.441 0.445 1,319,194 0.4446 -1.00%
2002-12-05 0 0.500 0.490 0.500 0.490 0.500 1,243,902 614,393 0.4939 0.450 0.441 0.450 0.441 0.450 1,383,598 0.4441 3.09%
2002-12-04 0 0.485 0.485 0.495 0.485 0.500 5,816,000 2,871,320 0.4937 0.436 0.436 0.445 0.436 0.450 6,469,165 0.4438 -6.73%
2002-12-03 0 0.520 0.520 0.530 0.520 0.540 10,988,000 5,790,940 0.5270 0.467 0.467 0.476 0.467 0.485 12,222,006 0.4738 -1.89%
2002-12-02 0 0.530 0.520 0.530 0.490 0.530 5,234,000 2,673,940 0.5109 0.476 0.467 0.476 0.441 0.476 5,821,804 0.4593 7.07%
2002-11-29 0 0.495 0.495 0.500 0.495 0.510 1,788,000 896,190 0.5012 0.445 0.445 0.450 0.445 0.459 1,988,801 0.4506 -2.94%
2002-11-28 0 0.510 0.500 0.510 0.500 0.520 6,832,000 3,495,060 0.5116 0.459 0.450 0.459 0.450 0.467 7,599,267 0.4599 0.00%
2002-11-27 0 0.510 0.495 0.510 0.480 0.510 5,724,000 2,830,120 0.4944 0.459 0.445 0.459 0.432 0.459 6,366,833 0.4445 4.08%
2002-11-26 0 0.490 0.485 0.490 0.485 0.530 8,968,000 4,509,720 0.5029 0.441 0.436 0.441 0.436 0.476 9,975,150 0.4521 -7.55%
2002-11-25 0 0.530 0.520 0.530 0.490 0.530 21,660,000 11,006,780 0.5082 0.476 0.467 0.476 0.441 0.476 24,092,523 0.4569 8.16%
2002-11-22 0 0.490 0.485 0.490 0.480 0.490 8,010,000 3,890,110 0.4857 0.441 0.436 0.441 0.432 0.441 8,909,562 0.4366 4.26%
2002-11-21 0 0.470 0.465 0.470 0.465 0.480 2,640,000 1,247,590 0.4726 0.423 0.418 0.423 0.418 0.432 2,936,485 0.4249 1.08%
2002-11-20 0 0.465 0.465 0.470 0.460 0.480 3,488,000 1,636,940 0.4693 0.418 0.418 0.423 0.414 0.432 3,879,719 0.4219 -3.12%
2002-11-19 0 0.480 0.475 0.480 0.475 0.485 3,218,000 1,534,750 0.4769 0.432 0.427 0.432 0.427 0.436 3,579,397 0.4288 0.00%
2002-11-18 0 0.480 0.475 0.480 0.475 0.495 2,364,000 1,148,600 0.4859 0.432 0.427 0.432 0.427 0.445 2,629,489 0.4368 -3.03%
2002-11-15 0 0.495 0.490 0.495 0.480 0.500 9,446,000 4,632,240 0.4904 0.445 0.441 0.445 0.432 0.450 10,506,832 0.4409 3.13%
2002-11-14 0 0.480 0.475 0.480 0.465 0.495 1,333,000 634,635 0.4761 0.432 0.427 0.432 0.418 0.445 1,482,702 0.4280 3.23%
2002-11-13 0 0.465 0.465 0.470 0.465 0.480 1,172,000 552,500 0.4714 0.418 0.418 0.423 0.418 0.432 1,303,621 0.4238 -1.06%
2002-11-12 0 0.470 0.470 0.480 0.465 0.480 932,000 439,070 0.4711 0.423 0.423 0.432 0.418 0.432 1,036,668 0.4235 -2.08%
2002-11-11 0 0.480 0.480 0.485 0.470 0.485 886,000 421,540 0.4758 0.432 0.432 0.436 0.423 0.436 985,502 0.4277 -3.03%
2002-11-08 0 0.495 0.485 0.490 0.480 0.500 3,506,000 1,720,540 0.4907 0.445 0.436 0.441 0.432 0.450 3,899,741 0.4412 1.02%
2002-11-07 0 0.490 0.485 0.490 0.465 0.510 3,684,000 1,797,290 0.4879 0.441 0.436 0.441 0.418 0.459 4,097,731 0.4386 4.26%
2002-11-06 0 0.470 0.465 0.470 0.430 0.480 3,225,400 1,515,812 0.4700 0.423 0.418 0.423 0.387 0.432 3,587,628 0.4225 -2.08%
2002-11-05 0 0.480 0.470 0.480 0.470 0.490 2,945,000 1,418,280 0.4816 0.432 0.423 0.432 0.423 0.441 3,275,738 0.4330 -2.04%
2002-11-04 0 0.490 0.485 0.490 0.475 0.490 3,206,000 1,548,450 0.4830 0.441 0.436 0.441 0.427 0.441 3,566,049 0.4342 5.38%
2002-11-01 0 0.465 0.460 0.465 0.460 0.475 1,110,000 518,060 0.4667 0.418 0.414 0.418 0.414 0.427 1,234,658 0.4196 -1.06%
2002-10-31 0 0.470 0.465 0.470 0.460 0.485 1,960,000 936,100 0.4776 0.423 0.418 0.423 0.414 0.436 2,180,118 0.4294 -1.05%
2002-10-30 0 0.475 0.470 0.475 0.460 0.480 6,814,000 3,230,540 0.4741 0.427 0.423 0.427 0.414 0.432 7,579,245 0.4262 1.06%
2002-10-29 0 0.470 0.460 0.470 0.460 0.490 5,822,000 2,760,560 0.4742 0.423 0.414 0.423 0.414 0.441 6,475,839 0.4263 -7.84%
2002-10-28 0 0.510 0.500 0.510 0.500 0.520 7,288,000 3,650,760 0.5009 0.459 0.450 0.459 0.450 0.467 8,106,478 0.4504 -1.92%
2002-10-25 0 0.520 0.500 0.520 0.495 0.520 9,672,000 4,886,660 0.5052 0.467 0.450 0.467 0.445 0.467 10,758,213 0.4542 0.00%
2002-10-24 0 0.520 0.510 0.520 0.475 0.520 29,294,000 14,814,980 0.5057 0.467 0.459 0.467 0.427 0.467 32,583,859 0.4547 7.22%
2002-10-23 0 0.485 0.485 0.490 0.455 0.490 9,506,000 4,502,510 0.4736 0.436 0.436 0.441 0.409 0.441 10,573,570 0.4258 7.78%
2002-10-22 0 0.450 0.450 0.455 0.440 0.475 4,752,000 2,185,980 0.4600 0.405 0.405 0.409 0.396 0.427 5,285,673 0.4136 -1.10%
2002-10-21 0 0.455 0.450 0.455 0.455 0.495 8,342,000 3,952,350 0.4738 0.409 0.405 0.409 0.409 0.445 9,278,847 0.4260 -4.21%
2002-10-18 0 0.475 0.470 0.480 0.455 0.490 16,190,000 7,686,600 0.4748 0.427 0.423 0.432 0.409 0.441 18,008,216 0.4268 7.95%
2002-10-17 0 0.440 0.435 0.445 0.415 0.445 4,168,000 1,796,230 0.4310 0.396 0.391 0.400 0.373 0.400 4,636,087 0.3874 3.53%
2002-10-16 0 0.425 0.415 0.425 0.415 0.450 3,194,000 1,400,190 0.4384 0.382 0.373 0.382 0.373 0.405 3,552,702 0.3941 -2.30%
2002-10-15 0 0.435 0.425 0.435 0.420 0.440 4,361,077 1,875,663 0.4301 0.391 0.382 0.391 0.378 0.396 4,850,847 0.3867 7.41%
2002-10-11 0 0.405 0.400 0.410 0.375 0.410 1,792,000 705,380 0.3936 0.364 0.360 0.369 0.337 0.369 1,993,250 0.3539 8.00%
2002-10-10 0 0.375 0.370 0.380 0.370 0.380 810,000 303,050 0.3741 0.337 0.333 0.342 0.333 0.342 900,967 0.3364 0.00%
2002-10-09 0 0.375 0.375 0.385 0.375 0.380 1,528,000 575,800 0.3768 0.337 0.337 0.346 0.337 0.342 1,699,602 0.3388 -3.85%
2002-10-08 0 0.390 0.380 0.390 0.360 0.390 1,144,000 422,720 0.3695 0.351 0.342 0.351 0.324 0.351 1,272,477 0.3322 5.41%
2002-10-07 0 0.370 0.365 0.380 0.360 0.375 1,582,000 577,450 0.3650 0.333 0.328 0.342 0.324 0.337 1,759,666 0.3282 -1.33%
2002-10-04 0 0.375 0.370 0.375 0.365 0.375 472,000 175,290 0.3714 0.337 0.333 0.337 0.328 0.337 525,008 0.3339 2.74%
2002-10-03 0 0.365 0.365 0.370 0.360 0.380 1,694,000 628,990 0.3713 0.328 0.328 0.333 0.324 0.342 1,884,244 0.3338 -5.19%
2002-10-02 0 0.385 0.385 0.390 0.380 0.405 1,032,000 411,840 0.3991 0.346 0.346 0.351 0.342 0.364 1,147,899 0.3588 -2.53%
2002-09-30 0 0.395 0.395 0.405 0.395 0.415 880,000 353,550 0.4018 0.355 0.355 0.364 0.355 0.373 978,828 0.3612 -3.66%
2002-09-27 0 0.410 0.410 0.415 0.400 0.410 1,038,000 422,460 0.4070 0.369 0.369 0.373 0.360 0.369 1,154,572 0.3659 1.23%
2002-09-26 0 0.405 0.400 0.415 0.405 0.425 1,432,000 596,510 0.4166 0.364 0.360 0.373 0.364 0.382 1,592,821 0.3745 -1.22%
2002-09-25 0 0.410 0.410 0.420 0.405 0.415 832,000 341,810 0.4108 0.369 0.369 0.378 0.364 0.373 925,438 0.3693 0.00%
2002-09-24 0 0.410 0.410 0.415 0.405 0.420 1,208,000 493,390 0.4084 0.369 0.369 0.373 0.364 0.378 1,343,664 0.3672 -2.38%
2002-09-23 0 0.420 0.420 0.425 0.400 0.420 1,286,000 528,660 0.4111 0.378 0.378 0.382 0.360 0.378 1,430,424 0.3696 2.44%
2002-09-20 0 0.410 0.410 0.430 0.390 0.415 1,142,000 459,520 0.4024 0.369 0.369 0.387 0.351 0.373 1,270,252 0.3618 0.00%
2002-09-19 0 0.410 0.390 0.410 0.370 0.440 1,086,000 459,870 0.4235 0.369 0.351 0.369 0.333 0.396 1,207,963 0.3807 -4.65%
2002-09-18 0 0.430 0.425 0.430 0.420 0.435 438,000 187,200 0.4274 0.387 0.382 0.387 0.378 0.391 487,190 0.3842 -2.27%
2002-09-17 0 0.440 0.435 0.440 0.425 0.445 1,208,000 527,500 0.4367 0.396 0.391 0.396 0.382 0.400 1,343,664 0.3926 4.76%
2002-09-16 0 0.420 0.420 0.425 0.415 0.430 2,148,000 907,550 0.4225 0.378 0.378 0.382 0.373 0.387 2,389,231 0.3799 -6.67%
2002-09-13 0 0.450 0.445 0.450 0.445 0.450 1,446,000 648,950 0.4488 0.405 0.400 0.405 0.400 0.405 1,608,393 0.4035 -4.26%
2002-09-12 0 0.470 0.460 0.470 0.460 0.475 776,000 363,800 0.4688 0.423 0.414 0.423 0.414 0.427 863,149 0.4215 2.17%
2002-09-11 0 0.460 0.460 0.470 0.460 0.470 366,000 169,200 0.4623 0.414 0.414 0.423 0.414 0.423 407,104 0.4156 -1.08%
2002-09-10 0 0.465 0.465 0.470 0.460 0.470 1,470,000 681,020 0.4633 0.418 0.418 0.423 0.414 0.423 1,635,088 0.4165 2.20%
2002-09-09 0 0.455 0.450 0.460 0.450 0.470 1,308,000 598,600 0.4576 0.409 0.405 0.414 0.405 0.423 1,454,895 0.4114 -1.09%
2002-09-06 0 0.460 0.455 0.465 0.455 0.470 1,964,000 904,790 0.4607 0.414 0.409 0.418 0.409 0.423 2,184,567 0.4142 -2.13%
2002-09-05 0 0.470 0.460 0.470 0.465 0.485 2,936,000 1,396,560 0.4757 0.423 0.414 0.423 0.418 0.436 3,265,727 0.4276 0.00%
2002-09-04 0 0.470 0.470 0.480 0.420 0.480 2,380,600 1,095,388 0.4601 0.423 0.423 0.432 0.378 0.432 2,647,953 0.4137 4.44%
2002-09-03 0 0.450 0.445 0.460 0.450 0.475 1,496,000 695,260 0.4647 0.405 0.400 0.414 0.405 0.427 1,664,008 0.4178 -3.23%
2002-09-02 0 0.465 0.465 0.470 0.465 0.480 1,396,000 658,530 0.4717 0.418 0.418 0.423 0.418 0.432 1,552,778 0.4241 -4.12%
2002-08-30 0 0.485 0.485 0.490 0.480 0.495 2,204,000 1,078,180 0.4892 0.436 0.436 0.441 0.432 0.445 2,451,520 0.4398 0.00%
2002-08-29 0 0.485 0.485 0.490 0.460 0.485 3,136,000 1,481,700 0.4725 0.436 0.436 0.441 0.414 0.436 3,488,188 0.4248 1.04%
2002-08-28 0 0.480 0.475 0.485 0.480 0.495 1,914,000 933,290 0.4876 0.432 0.427 0.436 0.432 0.445 2,128,952 0.4384 -3.03%
2002-08-27 0 0.495 0.490 0.500 0.485 0.520 2,176,000 1,087,200 0.4996 0.445 0.441 0.450 0.436 0.467 2,420,375 0.4492 -4.81%
2002-08-26 0 0.520 0.510 0.520 0.510 0.530 1,494,000 778,680 0.5212 0.467 0.459 0.467 0.459 0.476 1,661,783 0.4686 -1.89%
2002-08-23 0 0.530 0.530 0.540 0.530 0.570 6,100,000 3,339,040 0.5474 0.476 0.476 0.485 0.476 0.512 6,785,060 0.4921 -5.36%
2002-08-22 0 0.560 0.550 0.570 0.520 0.570 7,558,000 4,144,500 0.5484 0.503 0.494 0.512 0.467 0.512 8,406,800 0.4930 3.70%
2002-08-21 0 0.540 0.540 0.550 0.510 0.540 4,054,000 2,171,400 0.5356 0.485 0.485 0.494 0.459 0.485 4,509,284 0.4815 3.85%
2002-08-20 0 0.520 0.520 0.530 0.510 0.560 8,096,000 4,381,760 0.5412 0.467 0.467 0.476 0.459 0.503 9,005,220 0.4866 -1.89%
2002-08-19 0 0.530 0.530 0.540 0.500 0.550 8,826,000 4,693,760 0.5318 0.476 0.476 0.485 0.450 0.494 9,817,203 0.4781 1.92%
2002-08-16 0 0.520 0.510 0.520 0.490 0.530 11,078,000 5,632,780 0.5085 0.467 0.459 0.467 0.441 0.476 12,322,113 0.4571 5.05%
2002-08-15 0 0.495 0.500 0.510 0.420 0.500 14,290,000 6,618,920 0.4632 0.445 0.450 0.459 0.378 0.450 15,894,837 0.4164 16.47%
2002-08-14 0 0.425 0.420 0.430 0.390 0.425 8,136,000 3,359,540 0.4129 0.382 0.378 0.387 0.351 0.382 9,049,712 0.3712 3.66%
2002-08-13 0 0.410 0.400 0.410 0.360 0.410 6,698,000 2,567,860 0.3834 0.369 0.360 0.369 0.324 0.369 7,450,218 0.3447 15.49%
2002-08-12 0 0.355 0.355 0.360 0.350 0.395 5,318,000 1,951,630 0.3670 0.319 0.319 0.324 0.315 0.355 5,915,237 0.3299 -12.35%
2002-08-09 0 0.405 0.400 0.410 0.390 0.425 4,916,000 2,033,570 0.4137 0.364 0.360 0.369 0.351 0.382 5,468,091 0.3719 -3.57%
2002-08-08 0 0.420 0.410 0.420 0.415 0.430 2,392,000 1,008,460 0.4216 0.378 0.369 0.378 0.373 0.387 2,660,633 0.3790 -1.18%
2002-08-07 0 0.425 0.420 0.425 0.415 0.430 3,440,000 1,461,350 0.4248 0.382 0.378 0.382 0.373 0.387 3,826,329 0.3819 2.41%
2002-08-06 0 0.415 0.410 0.415 0.400 0.450 8,530,000 3,529,620 0.4138 0.373 0.369 0.373 0.360 0.405 9,487,961 0.3720 -7.78%
2002-08-05 0 0.450 0.445 0.450 0.445 0.495 3,150,000 1,450,160 0.4604 0.405 0.400 0.405 0.400 0.445 3,503,760 0.4139 -9.09%
2002-08-02 0 0.495 0.490 0.495 0.490 0.500 2,572,000 1,278,120 0.4969 0.445 0.441 0.445 0.441 0.450 2,860,848 0.4468 -4.81%
2002-08-01 0 0.520 0.510 0.530 0.510 0.540 1,662,000 867,400 0.5219 0.467 0.459 0.476 0.459 0.485 1,848,651 0.4692 -3.70%
2002-07-31 0 0.540 0.520 0.540 0.520 0.550 2,874,000 1,528,700 0.5319 0.485 0.467 0.485 0.467 0.494 3,196,764 0.4782 1.89%
2002-07-30 0 0.530 0.520 0.530 0.520 0.560 6,409,100 3,482,405 0.5434 0.476 0.467 0.476 0.467 0.503 7,128,873 0.4885 1.92%
2002-07-29 0 0.520 0.510 0.520 0.510 0.560 3,168,000 1,662,280 0.5247 0.467 0.459 0.467 0.459 0.503 3,523,782 0.4717 0.00%
2002-07-26 0 0.520 0.520 0.530 0.450 0.600 5,660,000 2,964,740 0.5238 0.467 0.467 0.476 0.405 0.539 6,295,646 0.4709 -13.33%
2002-07-25 0 0.600 0.590 0.600 0.590 0.650 2,242,000 1,388,840 0.6195 0.539 0.530 0.539 0.530 0.584 2,493,788 0.5569 -1.64%
2002-07-24 0 0.610 0.610 0.630 0.610 0.640 940,000 584,080 0.6214 0.548 0.548 0.566 0.548 0.575 1,045,567 0.5586 -4.69%
2002-07-23 0 0.640 0.640 0.660 0.620 0.660 1,530,000 987,240 0.6453 0.575 0.575 0.593 0.557 0.593 1,701,826 0.5801 -1.54%
2002-07-22 0 0.650 0.630 0.650 0.620 0.660 2,204,000 1,407,960 0.6388 0.584 0.566 0.584 0.557 0.593 2,451,520 0.5743 -4.41%
2002-07-19 0 0.680 0.660 0.680 0.670 0.700 2,118,000 1,448,380 0.6838 0.611 0.593 0.611 0.602 0.629 2,355,862 0.6148 -1.45%
2002-07-18 0 0.690 0.680 0.690 0.660 0.700 2,648,000 1,808,080 0.6828 0.620 0.611 0.620 0.593 0.629 2,945,383 0.6139 0.00%
2002-07-17 0 0.690 0.670 0.700 0.650 0.690 7,528,000 5,017,000 0.6664 0.620 0.602 0.629 0.584 0.620 8,373,431 0.5992 1.47%
2002-07-16 0 0.680 0.680 0.690 0.660 0.710 5,137,000 3,491,410 0.6797 0.611 0.611 0.620 0.593 0.638 5,713,910 0.6110 -5.56%
2002-07-15 0 0.720 0.710 0.720 0.710 0.740 2,376,000 1,701,520 0.7161 0.647 0.638 0.647 0.638 0.665 2,642,836 0.6438 -2.70%
2002-07-12 0 0.740 0.730 0.740 0.720 0.750 1,844,000 1,347,320 0.7307 0.665 0.656 0.665 0.647 0.674 2,051,090 0.6569 1.37%
2002-07-11 0 0.730 0.730 0.740 0.720 0.740 1,122,000 816,680 0.7279 0.656 0.656 0.665 0.647 0.665 1,248,006 0.6544 -1.35%
2002-07-10 0 0.740 0.730 0.740 0.740 0.750 1,746,000 1,297,540 0.7432 0.665 0.656 0.665 0.665 0.674 1,942,084 0.6681 0.00%
2002-07-09 0 0.740 0.730 0.740 0.730 0.750 2,030,000 1,503,220 0.7405 0.665 0.656 0.665 0.656 0.674 2,257,979 0.6657 -1.33%
2002-07-08 0 0.750 0.750 0.760 0.740 0.760 2,243,000 1,695,140 0.7557 0.674 0.674 0.683 0.665 0.683 2,494,900 0.6794 0.00%
2002-07-05 0 0.750 0.750 0.760 0.750 0.770 1,726,000 1,305,160 0.7562 0.674 0.674 0.683 0.674 0.692 1,919,838 0.6798 -1.32%
2002-07-04 0 0.760 0.750 0.760 0.740 0.760 2,238,000 1,686,020 0.7534 0.683 0.674 0.683 0.665 0.683 2,489,338 0.6773 2.70%
2002-07-03 0 0.740 0.740 0.750 0.730 0.750 1,936,000 1,429,060 0.7382 0.665 0.665 0.674 0.656 0.674 2,153,422 0.6636 1.37%
2002-07-02 0 0.730 0.720 0.730 0.720 0.750 2,516,000 1,843,540 0.7327 0.656 0.647 0.656 0.647 0.674 2,798,559 0.6587 -2.67%
2002-06-28 0 0.750 0.750 0.760 0.750 0.770 1,730,000 1,323,180 0.7648 0.674 0.674 0.683 0.674 0.692 1,924,287 0.6876 0.00%
2002-06-27 0 0.750 0.750 0.760 0.740 0.750 3,530,000 2,635,400 0.7466 0.674 0.674 0.683 0.665 0.674 3,926,436 0.6712 2.74%
2002-06-26 0 0.730 0.720 0.730 0.720 0.760 4,982,000 3,661,620 0.7350 0.656 0.647 0.656 0.647 0.683 5,541,503 0.6608 -5.19%
2002-06-25 0 0.770 0.760 0.770 0.770 0.800 3,432,000 2,671,740 0.7785 0.692 0.683 0.692 0.692 0.719 3,817,430 0.6999 -3.75%
2002-06-24 0 0.800 0.790 0.800 0.760 0.800 2,784,000 2,178,640 0.7826 0.719 0.710 0.719 0.683 0.719 3,096,657 0.7035 5.26%
2002-06-21 0 0.760 0.750 0.760 0.750 0.770 1,714,000 1,300,760 0.7589 0.683 0.674 0.683 0.674 0.692 1,906,491 0.6823 -1.30%
2002-06-20 0 0.770 0.760 0.770 0.740 0.770 3,408,000 2,600,020 0.7629 0.692 0.683 0.692 0.665 0.692 3,790,735 0.6859 0.00%
2002-06-19 0 0.770 0.760 0.770 0.750 0.800 5,784,000 4,449,020 0.7692 0.692 0.683 0.692 0.674 0.719 6,433,571 0.6915 -3.75%
2002-06-18 0 0.800 0.790 0.800 0.790 0.830 7,180,000 5,772,740 0.8040 0.719 0.710 0.719 0.710 0.746 7,986,349 0.7228 0.00%
2002-06-17 0 0.800 0.800 0.810 0.800 0.840 4,168,000 3,424,880 0.8217 0.719 0.719 0.728 0.719 0.755 4,636,087 0.7387 -5.88%
2002-06-14 0 0.850 0.850 0.860 0.850 0.870 2,228,000 1,913,000 0.8586 0.764 0.764 0.773 0.764 0.782 2,478,215 0.7719 -3.41%
2002-06-13 0 0.880 0.870 0.880 0.870 0.890 2,295,950 2,016,216 0.8782 0.791 0.782 0.791 0.782 0.800 2,553,796 0.7895 1.15%
2002-06-12 0 0.870 0.860 0.870 0.860 0.880 2,688,000 2,337,340 0.8695 0.782 0.773 0.782 0.773 0.791 2,989,875 0.7818 -2.25%
2002-06-11 0 0.890 0.880 0.890 0.880 0.910 3,419,000 3,057,240 0.8942 0.800 0.791 0.800 0.791 0.818 3,802,970 0.8039 -1.11%
2002-06-10 0 0.900 0.900 0.910 0.900 0.920 13,925,000 12,626,440 0.9067 0.809 0.809 0.818 0.809 0.827 15,488,845 0.8152 1.12%
2002-06-07 0 0.890 0.880 0.890 0.870 0.890 4,272,000 3,749,220 0.8776 0.800 0.791 0.800 0.782 0.800 4,751,766 0.7890 1.14%
2002-06-06 0 0.880 0.880 0.890 0.860 0.890 6,238,000 5,447,340 0.8733 0.791 0.791 0.800 0.773 0.800 6,938,558 0.7851 1.15%
2002-06-05 0 0.870 0.860 0.870 0.850 0.870 2,018,000 1,734,880 0.8597 0.782 0.773 0.782 0.764 0.782 2,244,631 0.7729 1.16%
2002-06-04 0 0.860 0.850 0.860 0.840 0.860 2,560,000 2,172,220 0.8485 0.773 0.764 0.773 0.755 0.773 2,847,500 0.7629 0.00%
2002-06-03 0 0.860 0.850 0.860 0.850 0.890 2,714,000 2,350,540 0.8661 0.773 0.764 0.773 0.764 0.800 3,018,795 0.7786 -3.37%
2002-05-31 0 0.890 0.880 0.890 0.870 0.910 5,720,000 5,088,120 0.8895 0.800 0.791 0.800 0.782 0.818 6,362,384 0.7997 -1.11%
2002-05-30 0 0.900 0.890 0.900 0.860 0.910 9,358,000 8,309,520 0.8880 0.809 0.800 0.809 0.773 0.818 10,408,949 0.7983 4.65%
2002-05-29 0 0.860 0.860 0.880 0.860 0.920 7,440,000 6,617,760 0.8895 0.773 0.773 0.791 0.773 0.827 8,275,548 0.7997 -5.49%
2002-05-28 0 0.910 0.900 0.910 0.890 0.930 23,488,000 21,369,500 0.9098 0.818 0.809 0.818 0.800 0.836 26,125,817 0.8179 3.41%
2002-05-27 0 0.880 0.870 0.880 0.850 0.920 16,892,000 14,804,720 0.8764 0.791 0.782 0.791 0.764 0.827 18,789,054 0.7879 -2.22%
2002-05-24 0 0.900 0.900 0.910 0.840 0.940 90,818,000 82,602,980 0.9095 0.809 0.809 0.818 0.755 0.845 101,017,304 0.8177 7.14%
2002-05-23 0 0.840 0.830 0.840 0.780 0.840 17,858,000 14,439,980 0.8086 0.755 0.746 0.755 0.701 0.755 19,863,540 0.7270 7.69%
2002-05-22 0 0.780 0.770 0.780 0.770 0.780 4,312,000 3,359,300 0.7791 0.701 0.692 0.701 0.692 0.701 4,796,259 0.7004 0.00%
2002-05-21 0 0.780 0.780 0.790 0.780 0.790 1,531,000 1,196,650 0.7816 0.701 0.701 0.710 0.701 0.710 1,702,939 0.7027 -2.50%
2002-05-17 0 0.800 0.790 0.800 0.790 0.810 1,270,000 1,011,380 0.7964 0.719 0.710 0.719 0.710 0.728 1,412,627 0.7160 0.00%
2002-05-16 0 0.800 0.800 0.810 0.790 0.810 2,061,900 1,635,565 0.7932 0.719 0.719 0.728 0.710 0.728 2,293,461 0.7131 1.27%
2002-05-15 0 0.790 0.790 0.800 0.790 0.810 3,732,000 2,972,200 0.7964 0.710 0.710 0.719 0.710 0.728 4,151,122 0.7160 0.00%
2002-05-14 0 0.790 0.790 0.810 0.790 0.820 1,832,000 1,462,920 0.7985 0.710 0.710 0.728 0.710 0.737 2,037,743 0.7179 0.00%
2002-05-13 0 0.790 0.790 0.800 0.780 0.800 1,308,000 1,035,660 0.7918 0.710 0.710 0.719 0.701 0.719 1,454,895 0.7118 -1.25%
2002-05-10 0 0.800 0.800 0.810 0.800 0.810 2,179,000 1,745,570 0.8011 0.719 0.719 0.728 0.719 0.728 2,423,712 0.7202 -1.23%
2002-05-09 0 0.810 0.810 0.820 0.810 0.860 7,200,000 6,013,460 0.8352 0.728 0.728 0.737 0.728 0.773 8,008,595 0.7509 -1.22%
2002-05-08 0 0.820 0.810 0.830 0.800 0.840 3,510,225 2,885,976 0.8222 0.737 0.728 0.746 0.719 0.755 3,904,440 0.7392 -1.20%
2002-05-07 0 0.830 0.820 0.830 0.800 0.840 7,880,000 6,464,720 0.8204 0.746 0.737 0.746 0.719 0.755 8,764,962 0.7376 5.06%
2002-05-06 0 0.790 0.790 0.800 0.790 0.800 1,820,000 1,445,800 0.7944 0.710 0.710 0.719 0.710 0.719 2,024,395 0.7142 0.00%
2002-05-03 0 0.790 0.790 0.800 0.790 0.810 1,460,476 1,165,097 0.7978 0.710 0.710 0.719 0.710 0.728 1,624,495 0.7172 -2.47%
2002-05-02 0 0.810 0.810 0.820 0.800 0.820 4,190,000 3,398,020 0.8110 0.728 0.728 0.737 0.719 0.737 4,660,557 0.7291 1.25%
2002-04-30 0 0.800 0.790 0.800 0.770 0.810 5,128,000 4,032,900 0.7864 0.719 0.710 0.719 0.692 0.728 5,703,899 0.7070 3.90%
2002-04-29 0 0.770 0.760 0.770 0.730 0.770 2,868,000 2,153,320 0.7508 0.692 0.683 0.692 0.656 0.692 3,190,090 0.6750 -1.28%
2002-04-26 0 0.780 0.770 0.780 0.750 0.790 2,968,000 2,276,780 0.7671 0.701 0.692 0.701 0.674 0.710 3,301,321 0.6897 0.00%
2002-04-25 0 0.780 0.780 0.790 0.770 0.800 3,480,000 2,737,980 0.7868 0.701 0.701 0.710 0.692 0.719 3,870,821 0.7073 -3.70%
2002-04-24 0 0.810 0.810 0.820 0.780 0.830 6,352,000 5,116,240 0.8055 0.728 0.728 0.737 0.701 0.746 7,065,361 0.7241 -3.57%
2002-04-23 0 0.840 0.830 0.840 0.830 0.840 2,106,000 1,760,280 0.8358 0.755 0.746 0.755 0.746 0.755 2,342,514 0.7514 0.00%
2002-04-22 0 0.840 0.840 0.850 0.840 0.860 1,322,000 1,120,340 0.8475 0.755 0.755 0.764 0.755 0.773 1,470,467 0.7619 -1.18%
2002-04-19 0 0.850 0.840 0.850 0.840 0.870 3,306,000 2,829,900 0.8560 0.764 0.755 0.764 0.755 0.782 3,677,280 0.7696 0.00%
2002-04-18 0 0.850 0.850 0.860 0.850 0.860 1,560,000 1,335,940 0.8564 0.764 0.764 0.773 0.764 0.773 1,735,196 0.7699 -1.16%
2002-04-17 0 0.860 0.860 0.870 0.850 0.880 4,932,000 4,238,000 0.8593 0.773 0.773 0.782 0.764 0.791 5,485,888 0.7725 0.00%
2002-04-16 0 0.860 0.860 0.870 0.850 0.880 2,416,000 2,088,840 0.8646 0.773 0.773 0.782 0.764 0.791 2,687,329 0.7773 1.18%
2002-04-15 0 0.850 0.850 0.860 0.850 0.860 934,000 795,340 0.8515 0.764 0.764 0.773 0.764 0.773 1,038,893 0.7656 0.00%
2002-04-12 0 0.850 0.850 0.860 0.840 0.860 1,742,958 1,476,266 0.8470 0.764 0.764 0.773 0.755 0.773 1,938,701 0.7615 0.00%
2002-04-11 0 0.850 0.850 0.860 0.850 0.870 860,000 737,840 0.8580 0.764 0.764 0.773 0.764 0.782 956,582 0.7713 -1.16%
2002-04-10 0 0.860 0.850 0.870 0.850 0.880 1,098,000 946,680 0.8622 0.773 0.764 0.782 0.764 0.791 1,221,311 0.7751 -2.27%
2002-04-09 0 0.880 0.870 0.880 0.860 0.890 4,569,850 4,030,133 0.8819 0.791 0.782 0.791 0.773 0.800 5,083,066 0.7929 1.15%
2002-04-08 0 0.870 0.870 0.880 0.850 0.880 1,660,000 1,434,600 0.8642 0.782 0.782 0.791 0.764 0.791 1,846,426 0.7770 1.16%
2002-04-04 0 0.860 0.860 0.870 0.840 0.860 1,090,000 936,580 0.8592 0.773 0.773 0.782 0.755 0.773 1,212,412 0.7725 0.00%
2002-04-03 0 0.860 0.850 0.860 0.840 0.860 937,400 798,000 0.8513 0.773 0.764 0.773 0.755 0.773 1,042,675 0.7653 1.18%
2002-04-02 0 0.850 0.850 0.860 0.850 0.860 850,000 725,800 0.8539 0.764 0.764 0.773 0.764 0.773 945,459 0.7677 -2.30%
2002-03-28 0 0.870 0.860 0.870 0.860 0.870 558,000 480,560 0.8612 0.782 0.773 0.782 0.773 0.782 620,666 0.7743 -1.14%
2002-03-27 0 0.880 0.870 0.880 0.850 0.880 1,802,000 1,561,060 0.8663 0.791 0.782 0.791 0.764 0.791 2,004,373 0.7788 3.53%
2002-03-26 0 0.850 0.850 0.860 0.850 0.850 1,136,000 965,600 0.8500 0.764 0.764 0.773 0.764 0.764 1,263,578 0.7642 -2.30%
2002-03-25 0 0.870 0.850 0.870 0.850 0.870 916,000 789,840 0.8623 0.782 0.764 0.782 0.764 0.782 1,018,871 0.7752 1.16%
2002-03-22 0 0.860 0.860 0.870 0.860 0.870 1,548,000 1,335,480 0.8627 0.773 0.773 0.782 0.773 0.782 1,721,848 0.7756 1.18%
2002-03-21 0 0.850 0.850 0.860 0.850 0.870 1,618,000 1,385,900 0.8566 0.764 0.764 0.773 0.764 0.782 1,799,709 0.7701 -1.16%
2002-03-20 0 0.860 0.860 0.870 0.860 0.870 1,178,000 1,022,800 0.8683 0.773 0.773 0.782 0.773 0.782 1,310,295 0.7806 -2.27%
2002-03-19 0 0.880 0.880 0.890 0.870 0.890 1,576,000 1,387,480 0.8804 0.791 0.791 0.800 0.782 0.800 1,752,992 0.7915 1.15%
2002-03-18 0 0.870 0.870 0.880 0.870 0.890 1,651,000 1,449,660 0.8780 0.782 0.782 0.791 0.782 0.800 1,836,415 0.7894 -1.14%
2002-03-15 0 0.880 0.880 0.890 0.870 0.900 3,470,000 3,067,200 0.8839 0.791 0.791 0.800 0.782 0.809 3,859,698 0.7947 -3.30%
2002-03-14 0 0.910 0.900 0.910 0.890 0.910 5,446,000 4,923,020 0.9040 0.818 0.809 0.818 0.800 0.818 6,057,612 0.8127 1.11%
2002-03-13 0 0.900 0.900 0.910 0.890 0.920 5,568,000 5,018,860 0.9014 0.809 0.809 0.818 0.800 0.827 6,193,314 0.8104 -2.17%
2002-03-12 0 0.920 0.910 0.920 0.910 0.950 15,518,000 14,449,920 0.9312 0.827 0.818 0.827 0.818 0.854 17,260,747 0.8372 -1.08%
2002-03-11 0 0.930 0.920 0.930 0.890 0.930 20,666,000 18,959,060 0.9174 0.836 0.827 0.836 0.800 0.836 22,986,892 0.8248 5.68%
2002-03-08 0 0.880 0.870 0.880 0.880 0.900 4,078,000 3,628,180 0.8897 0.791 0.782 0.791 0.791 0.809 4,535,979 0.7999 -1.12%
2002-03-07 0 0.890 0.890 0.900 0.890 0.910 7,799,000 6,990,460 0.8963 0.800 0.800 0.809 0.800 0.818 8,674,866 0.8058 1.14%
2002-03-06 0 0.880 0.870 0.880 0.870 0.910 5,768,000 5,136,960 0.8906 0.791 0.782 0.791 0.782 0.818 6,415,774 0.8007 -1.12%
2002-03-05 0 0.890 0.880 0.890 0.880 0.910 10,686,000 9,551,060 0.8938 0.800 0.791 0.800 0.791 0.818 11,886,090 0.8035 1.14%
2002-03-04 0 0.880 0.860 0.870 0.840 0.880 2,916,000 2,507,960 0.8601 0.791 0.773 0.782 0.755 0.791 3,243,481 0.7732 4.76%
2002-03-01 0 0.840 0.840 0.850 0.840 0.860 1,040,000 875,500 0.8418 0.755 0.755 0.764 0.755 0.773 1,156,797 0.7568 -2.33%
2002-02-28 0 0.860 0.850 0.860 0.840 0.860 1,149,000 974,400 0.8480 0.773 0.764 0.773 0.755 0.773 1,278,038 0.7624 1.18%
2002-02-27 0 0.850 0.850 0.860 0.850 0.870 1,468,000 1,259,280 0.8578 0.764 0.764 0.773 0.764 0.782 1,632,864 0.7712 0.00%
2002-02-26 0 0.850 0.850 0.860 0.850 0.870 1,946,000 1,661,200 0.8536 0.764 0.764 0.773 0.764 0.782 2,164,545 0.7675 0.00%
2002-02-25 0 0.850 0.840 0.850 0.840 0.860 1,430,000 1,218,020 0.8518 0.764 0.755 0.764 0.755 0.773 1,590,596 0.7658 -2.30%
2002-02-22 0 0.870 0.860 0.880 0.860 0.870 1,275,000 1,104,360 0.8662 0.782 0.773 0.791 0.773 0.782 1,418,189 0.7787 0.00%
2002-02-21 0 0.870 0.870 0.880 0.870 0.890 2,258,000 1,979,240 0.8765 0.782 0.782 0.791 0.782 0.800 2,511,584 0.7880 -1.14%
2002-02-20 0 0.880 0.880 0.890 0.860 0.880 1,202,000 1,054,260 0.8771 0.791 0.791 0.800 0.773 0.791 1,336,990 0.7885 0.00%
2002-02-19 0 0.880 0.880 0.890 0.870 0.900 2,534,000 2,240,300 0.8841 0.791 0.791 0.800 0.782 0.809 2,818,581 0.7948 -2.22%
2002-02-18 0 0.900 0.890 0.900 0.850 0.900 6,492,000 5,740,660 0.8843 0.809 0.800 0.809 0.764 0.809 7,221,083 0.7950 4.65%
2002-02-15 0 0.860 0.860 0.870 0.850 0.880 1,886,000 1,629,720 0.8641 0.773 0.773 0.782 0.764 0.791 2,097,807 0.7769 -1.15%
2002-02-11 0 0.870 0.860 0.870 0.840 0.870 1,276,000 1,093,700 0.8571 0.782 0.773 0.782 0.755 0.782 1,419,301 0.7706 2.35%
2002-02-08 0 0.850 0.840 0.850 0.800 0.850 1,720,000 1,440,600 0.8376 0.764 0.755 0.764 0.719 0.764 1,913,164 0.7530 3.66%
2002-02-07 0 0.820 0.820 0.830 0.820 0.850 4,874,000 4,041,560 0.8292 0.737 0.737 0.746 0.737 0.764 5,421,374 0.7455 -2.38%
2002-02-06 0 0.840 0.840 0.850 0.840 0.860 2,949,500 2,505,325 0.8494 0.755 0.755 0.764 0.755 0.773 3,280,743 0.7636 -1.18%
2002-02-05 0 0.850 0.840 0.850 0.830 0.860 3,111,000 2,624,420 0.8436 0.764 0.755 0.764 0.746 0.773 3,460,380 0.7584 -1.16%
2002-02-04 0 0.860 0.860 0.870 0.860 0.880 2,662,000 2,313,380 0.8690 0.773 0.773 0.782 0.773 0.791 2,960,956 0.7813 -3.37%
2002-02-01 0 0.890 0.880 0.890 0.880 0.900 3,140,000 2,773,740 0.8834 0.800 0.791 0.800 0.791 0.809 3,492,637 0.7942 1.14%
2002-01-31 0 0.880 0.880 0.890 0.870 0.920 8,582,000 7,774,240 0.9059 0.791 0.791 0.800 0.782 0.827 9,545,800 0.8144 -2.22%
2002-01-30 0 0.900 0.890 0.900 0.890 0.910 4,559,000 4,090,120 0.8972 0.809 0.800 0.809 0.800 0.818 5,070,998 0.8066 -2.17%
2002-01-29 0 0.920 0.920 0.930 0.890 0.930 9,912,000 9,061,760 0.9142 0.827 0.827 0.836 0.800 0.836 11,025,166 0.8219 2.22%
2002-01-28 0 0.900 0.890 0.900 0.890 0.910 5,544,000 4,968,200 0.8961 0.809 0.800 0.809 0.800 0.818 6,166,618 0.8057 1.12%
2002-01-25 0 0.890 0.890 0.900 0.860 0.900 10,172,000 8,970,320 0.8819 0.800 0.800 0.809 0.773 0.809 11,314,365 0.7928 2.30%
2002-01-24 0 0.870 0.870 0.880 0.850 0.940 20,980,000 18,588,800 0.8860 0.782 0.782 0.791 0.764 0.845 23,336,156 0.7966 -5.43%
2002-01-23 0 0.920 0.910 0.920 0.910 0.940 11,655,000 10,736,200 0.9212 0.827 0.818 0.827 0.818 0.845 12,963,913 0.8282 -1.08%
2002-01-22 0 0.930 0.920 0.930 0.920 0.960 8,198,000 7,726,240 0.9425 0.836 0.827 0.836 0.827 0.863 9,118,675 0.8473 -2.11%
2002-01-21 0 0.950 0.940 0.950 0.930 0.970 9,336,000 8,861,760 0.9492 0.854 0.845 0.854 0.836 0.872 10,384,478 0.8534 0.00%
2002-01-18 0 0.950 0.940 0.950 0.930 1.000 58,962,000 57,350,480 0.9727 0.854 0.845 0.854 0.836 0.899 65,583,720 0.8745 2.15%
2002-01-17 0 0.930 0.920 0.930 0.880 0.930 13,992,000 12,768,860 0.9126 0.836 0.827 0.836 0.791 0.836 15,563,370 0.8204 5.68%
2002-01-16 0 0.880 0.880 0.890 0.880 0.910 4,156,000 3,710,500 0.8928 0.791 0.791 0.800 0.791 0.818 4,622,739 0.8027 -1.12%
2002-01-15 0 0.890 0.880 0.890 0.870 0.890 2,808,000 2,479,320 0.8829 0.800 0.791 0.800 0.782 0.800 3,123,352 0.7938 -1.11%
2002-01-14 0 0.900 0.890 0.900 0.890 0.920 6,094,000 5,524,100 0.9065 0.809 0.800 0.809 0.800 0.827 6,778,386 0.8150 -1.10%
2002-01-11 0 0.910 0.910 0.920 0.910 0.940 13,824,000 12,814,540 0.9270 0.818 0.818 0.827 0.818 0.845 15,376,503 0.8334 0.00%
2002-01-10 0 0.910 0.900 0.910 0.870 0.920 6,960,000 6,227,660 0.8948 0.818 0.809 0.818 0.782 0.827 7,741,642 0.8044 2.25%
2002-01-09 0 0.890 0.880 0.890 0.880 0.930 5,992,000 5,349,560 0.8928 0.800 0.791 0.800 0.791 0.836 6,664,931 0.8026 -3.26%
2002-01-08 0 0.920 0.920 0.930 0.910 0.960 12,098,000 11,326,820 0.9363 0.827 0.827 0.836 0.818 0.863 13,456,664 0.8417 -1.08%
2002-01-07 0 0.930 0.920 0.930 0.900 0.930 6,860,000 6,346,200 0.9251 0.836 0.827 0.836 0.809 0.836 7,630,411 0.8317 3.33%
2002-01-04 0 0.900 0.900 0.910 0.900 0.940 8,174,000 7,488,420 0.9161 0.809 0.809 0.818 0.809 0.845 9,091,980 0.8236 0.00%
2002-01-03 0 0.900 0.890 0.900 0.890 0.930 9,467,050 8,656,863 0.9144 0.809 0.800 0.809 0.800 0.836 10,530,246 0.8221 -1.10%
2002-01-02 0 0.910 0.900 0.910 0.830 0.910 8,632,000 7,578,620 0.8780 0.818 0.809 0.818 0.746 0.818 9,601,416 0.7893 9.64%
2001-12-31 0 0.830 0.820 0.840 0.820 0.830 3,898,000 3,205,220 0.8223 0.746 0.737 0.755 0.737 0.746 4,335,764 0.7393 -1.19%
2001-12-28 0 0.840 0.840 0.850 0.830 0.850 1,106,000 929,280 0.8402 0.755 0.755 0.764 0.746 0.764 1,230,209 0.7554 1.20%
2001-12-27 0 0.830 0.830 0.840 0.820 0.840 1,221,000 1,019,700 0.8351 0.746 0.746 0.755 0.737 0.755 1,358,124 0.7508 -1.19%
2001-12-24 0 0.840 0.830 0.840 0.830 0.840 762,000 634,500 0.8327 0.755 0.746 0.755 0.746 0.755 847,576 0.7486 0.00%
2001-12-21 0 0.840 0.840 0.850 0.830 0.850 3,139,957 2,619,664 0.8343 0.755 0.755 0.764 0.746 0.764 3,492,589 0.7501 -2.33%
2001-12-20 0 0.860 0.850 0.860 0.840 0.870 4,665,000 3,985,590 0.8544 0.773 0.764 0.773 0.755 0.782 5,188,902 0.7681 2.38%
2001-12-19 0 0.840 0.830 0.840 0.830 0.850 2,836,100 2,395,080 0.8445 0.755 0.746 0.755 0.746 0.764 3,154,608 0.7592 0.00%
2001-12-18 0 0.840 0.830 0.840 0.830 0.870 3,474,000 2,940,260 0.8464 0.755 0.746 0.755 0.746 0.782 3,864,147 0.7609 0.00%
2001-12-17 0 0.840 0.840 0.850 0.840 0.880 3,960,000 3,416,800 0.8628 0.755 0.755 0.764 0.755 0.791 4,404,727 0.7757 -3.45%
2001-12-14 0 0.870 0.860 0.870 0.830 0.890 10,088,001 8,729,121 0.8653 0.782 0.773 0.782 0.746 0.800 11,220,933 0.7779 0.00%
2001-12-13 0 0.870 0.860 0.870 0.860 0.960 11,506,000 10,443,000 0.9076 0.782 0.773 0.782 0.773 0.863 12,798,180 0.8160 -9.37%
2001-12-12 0 0.960 0.950 0.960 0.940 0.990 12,600,000 12,187,460 0.9673 0.863 0.854 0.863 0.845 0.890 14,015,041 0.8696 -1.03%
2001-12-11 0 0.970 0.960 0.970 0.930 0.970 12,872,000 12,312,760 0.9566 0.872 0.863 0.872 0.836 0.872 14,317,588 0.8600 1.04%
2001-12-10 0 0.960 0.960 0.970 0.950 0.980 5,809,000 5,582,000 0.9609 0.863 0.863 0.872 0.854 0.881 6,461,379 0.8639 -1.03%
2001-12-07 0 0.970 0.960 0.970 0.960 0.990 7,098,000 6,905,360 0.9729 0.872 0.863 0.872 0.863 0.890 7,895,140 0.8746 0.00%
2001-12-06 0 0.970 0.960 0.970 0.960 1.010 35,988,000 35,711,600 0.9923 0.872 0.863 0.872 0.863 0.908 40,029,628 0.8921 2.11%
2001-12-05 0 0.950 0.950 0.960 0.930 0.970 23,184,000 22,147,940 0.9553 0.854 0.854 0.863 0.836 0.872 25,787,676 0.8589 1.06%
2001-12-04 0 0.940 0.930 0.940 0.890 0.940 6,982,000 6,475,260 0.9274 0.845 0.836 0.845 0.800 0.845 7,766,113 0.8338 4.44%
2001-12-03 0 0.900 0.900 0.910 0.890 0.910 2,962,000 2,668,700 0.9010 0.809 0.809 0.818 0.800 0.818 3,294,647 0.8100 -1.10%
2001-11-30 0 0.910 0.910 0.920 0.910 0.930 5,186,000 4,760,020 0.9179 0.818 0.818 0.827 0.818 0.836 5,768,413 0.8252 1.11%
2001-11-29 0 0.900 0.890 0.910 0.890 0.920 5,476,000 4,952,860 0.9045 0.809 0.800 0.818 0.800 0.827 6,090,981 0.8131 -1.10%
2001-11-28 0 0.910 0.910 0.920 0.910 0.950 7,550,000 7,054,120 0.9343 0.818 0.818 0.827 0.818 0.854 8,397,902 0.8400 -4.21%
2001-11-27 0 0.950 0.940 0.950 0.920 0.950 10,294,000 9,621,120 0.9346 0.854 0.845 0.854 0.827 0.854 11,450,066 0.8403 2.15%
2001-11-26 0 0.930 0.920 0.940 0.930 0.960 4,640,000 4,360,120 0.9397 0.836 0.827 0.845 0.836 0.863 5,161,095 0.8448 -2.11%
2001-11-23 0 0.950 0.940 0.950 0.930 0.950 5,352,000 5,037,580 0.9413 0.854 0.845 0.854 0.836 0.854 5,953,056 0.8462 2.15%
2001-11-22 0 0.930 0.930 0.940 0.920 0.950 7,138,000 6,674,700 0.9351 0.836 0.836 0.845 0.827 0.854 7,939,632 0.8407 2.20%
2001-11-21 0 0.910 0.910 0.920 0.900 0.930 6,638,000 6,084,500 0.9166 0.818 0.818 0.827 0.809 0.836 7,383,480 0.8241 -1.09%
2001-11-20 0 0.920 0.920 0.930 0.920 0.970 11,698,000 11,074,500 0.9467 0.827 0.827 0.836 0.827 0.872 13,011,742 0.8511 -4.17%
2001-11-19 0 0.960 0.950 0.960 0.940 0.970 7,367,000 7,040,800 0.9557 0.863 0.854 0.863 0.845 0.872 8,194,350 0.8592 1.05%
2001-11-16 0 0.950 0.950 0.960 0.940 0.990 30,638,000 29,685,060 0.9689 0.854 0.854 0.863 0.845 0.890 34,078,797 0.8711 -1.04%
2001-11-15 0 0.960 0.960 0.970 0.910 0.970 27,250,000 25,717,140 0.9437 0.863 0.863 0.872 0.818 0.872 30,310,308 0.8485 1.05%
2001-11-14 0 0.950 0.940 0.950 0.910 0.950 26,067,001 24,265,291 0.9309 0.854 0.845 0.854 0.818 0.854 28,994,452 0.8369 6.74%
2001-11-13 0 0.890 0.880 0.890 0.830 0.890 13,438,000 11,638,380 0.8661 0.800 0.791 0.800 0.746 0.800 14,947,153 0.7786 4.71%
2001-11-12 0 0.850 0.840 0.850 0.840 0.900 5,656,000 4,919,040 0.8697 0.764 0.755 0.764 0.755 0.809 6,291,196 0.7819 -4.49%
2001-11-09 0 0.890 0.880 0.890 0.870 0.910 6,104,000 5,425,480 0.8888 0.800 0.791 0.800 0.782 0.818 6,789,509 0.7991 -1.11%
2001-11-08 0 0.900 0.900 0.910 0.890 0.930 8,966,000 8,194,280 0.9139 0.809 0.809 0.818 0.800 0.836 9,972,925 0.8217 1.12%
2001-11-07 0 0.890 0.890 0.900 0.890 0.970 11,934,000 11,112,200 0.9311 0.800 0.800 0.809 0.800 0.872 13,274,246 0.8371 -5.32%
2001-11-06 0 0.940 0.940 0.950 0.930 0.970 25,166,000 23,931,120 0.9509 0.845 0.845 0.854 0.836 0.872 27,992,264 0.8549 1.08%
2001-11-05 0 0.930 0.920 0.930 0.910 0.940 9,624,000 8,892,080 0.9239 0.836 0.827 0.836 0.818 0.845 10,704,822 0.8307 2.20%
2001-11-02 0 0.910 0.910 0.920 0.880 0.960 13,781,000 12,742,310 0.9246 0.818 0.818 0.827 0.791 0.863 15,328,673 0.8313 -2.15%
2001-11-01 0 0.930 0.920 0.930 0.920 0.960 26,894,000 25,351,360 0.9426 0.836 0.827 0.836 0.827 0.863 29,914,327 0.8475 1.09%
2001-10-31 0 0.920 0.930 0.940 0.870 0.930 16,998,000 15,470,500 0.9101 0.827 0.836 0.845 0.782 0.836 18,906,958 0.8182 3.37%
2001-10-30 0 0.890 0.880 0.890 0.820 0.920 17,198,000 15,220,580 0.8850 0.800 0.791 0.800 0.737 0.827 19,129,419 0.7957 3.49%
2001-10-29 0 0.860 0.850 0.860 0.850 0.870 5,608,000 4,842,040 0.8634 0.773 0.764 0.773 0.764 0.782 6,237,806 0.7762 -1.15%
2001-10-26 0 0.870 0.860 0.870 0.860 0.940 15,706,000 14,331,960 0.9125 0.782 0.773 0.782 0.773 0.845 17,469,860 0.8204 -3.33%
2001-10-24 0 0.900 0.890 0.900 0.870 0.940 23,178,000 21,117,980 0.9111 0.809 0.800 0.809 0.782 0.845 25,781,002 0.8191 1.12%
2001-10-23 0 0.890 0.880 0.890 0.880 0.930 21,946,000 19,767,240 0.9007 0.800 0.791 0.800 0.791 0.836 24,410,643 0.8098 2.30%
2001-10-22 0 0.870 0.860 0.870 0.830 0.880 31,134,000 26,864,120 0.8629 0.782 0.773 0.782 0.746 0.791 34,630,500 0.7757 7.41%
2001-10-19 0 0.810 0.800 0.810 0.800 0.840 11,782,000 9,661,920 0.8201 0.728 0.719 0.728 0.719 0.755 13,105,176 0.7373 1.25%
2001-10-18 0 0.800 0.800 0.810 0.780 0.840 23,872,000 19,542,240 0.8186 0.719 0.719 0.728 0.701 0.755 26,552,942 0.7360 -9.09%
2001-10-17 0 0.880 0.870 0.880 0.810 0.880 30,334,000 25,707,760 0.8475 0.791 0.782 0.791 0.728 0.791 33,740,656 0.7619 10.00%
2001-10-16 0 0.800 0.800 0.810 0.730 0.810 13,882,000 10,885,720 0.7842 0.719 0.719 0.728 0.656 0.728 15,441,016 0.7050 9.59%
2001-10-15 0 0.730 0.720 0.730 0.730 0.790 5,066,000 3,842,580 0.7585 0.656 0.647 0.656 0.656 0.710 5,634,936 0.6819 -5.19%
2001-10-12 0 0.770 0.770 0.780 0.760 0.840 16,540,000 13,371,760 0.8084 0.692 0.692 0.701 0.683 0.755 18,397,523 0.7268 -4.94%
2001-10-11 0 0.810 0.800 0.810 0.800 0.890 30,132,000 25,890,520 0.8592 0.728 0.719 0.728 0.719 0.800 33,515,970 0.7725 -3.57%
2001-10-10 0 0.840 0.840 0.850 0.750 0.870 37,410,000 30,464,480 0.8143 0.755 0.755 0.764 0.674 0.782 41,611,325 0.7321 9.09%
2001-10-09 0 0.770 0.760 0.770 0.670 0.770 20,700,000 15,084,880 0.7287 0.692 0.683 0.692 0.602 0.692 23,024,711 0.6552 18.46%
2001-10-08 0 0.650 0.650 0.660 0.620 0.680 6,648,000 4,345,460 0.6536 0.584 0.584 0.593 0.557 0.611 7,394,603 0.5877 -4.41%
2001-10-05 0 0.680 0.670 0.680 0.610 0.710 20,772,000 14,008,500 0.6744 0.611 0.602 0.611 0.548 0.638 23,104,797 0.6063 7.94%
2001-10-04 0 0.630 0.620 0.630 0.560 0.640 11,050,000 6,686,140 0.6051 0.566 0.557 0.566 0.503 0.575 12,290,969 0.5440 18.87%
2001-10-03 0 0.530 0.530 0.540 0.530 0.550 1,732,000 941,360 0.5435 0.476 0.476 0.485 0.476 0.494 1,926,512 0.4886 0.00%
2001-09-28 0 0.530 0.530 0.540 0.520 0.550 3,656,000 1,946,320 0.5324 0.476 0.476 0.485 0.467 0.494 4,066,587 0.4786 1.92%
2001-09-27 0 0.520 0.520 0.530 0.495 0.520 1,262,000 647,490 0.5131 0.467 0.467 0.476 0.445 0.467 1,403,729 0.4613 1.96%
2001-09-26 0 0.510 0.500 0.510 0.495 0.530 814,000 419,110 0.5149 0.459 0.450 0.459 0.445 0.476 905,416 0.4629 -1.92%
2001-09-25 0 0.520 0.520 0.530 0.520 0.580 6,384,000 3,513,220 0.5503 0.467 0.467 0.476 0.467 0.521 7,100,954 0.4948 -1.89%
2001-09-24 0 0.530 0.520 0.530 0.485 0.530 2,041,000 1,058,180 0.5185 0.476 0.467 0.476 0.436 0.476 2,270,214 0.4661 9.28%
2001-09-21 0 0.485 0.485 0.490 0.470 0.490 1,389,000 671,630 0.4835 0.436 0.436 0.441 0.423 0.441 1,544,991 0.4347 -3.00%
2001-09-20 0 0.500 0.500 0.510 0.490 0.520 2,106,000 1,069,600 0.5079 0.450 0.450 0.459 0.441 0.467 2,342,514 0.4566 -5.66%
2001-09-19 0 0.530 0.520 0.530 0.470 0.530 3,476,000 1,771,210 0.5096 0.476 0.467 0.476 0.423 0.476 3,866,372 0.4581 12.77%
2001-09-18 0 0.470 0.465 0.480 0.430 0.500 3,086,000 1,466,270 0.4751 0.423 0.418 0.432 0.387 0.450 3,432,573 0.4272 -1.05%
2001-09-17 0 0.475 0.465 0.475 0.475 0.500 2,248,000 1,093,170 0.4863 0.427 0.418 0.427 0.427 0.450 2,500,461 0.4372 -10.38%
2001-09-14 0 0.530 0.520 0.530 0.510 0.560 2,802,000 1,465,380 0.5230 0.476 0.467 0.476 0.459 0.503 3,116,678 0.4702 -3.64%
2001-09-13 0 0.550 0.550 0.560 0.530 0.580 3,368,000 1,850,300 0.5494 0.494 0.494 0.503 0.476 0.521 3,746,243 0.4939 -1.79%
2001-09-12 0 0.560 0.550 0.560 0.520 0.680 3,494,000 2,005,500 0.5740 0.503 0.494 0.503 0.467 0.611 3,886,393 0.5160 -21.13%
2001-09-11 0 0.710 0.710 0.720 0.690 0.710 1,012,000 708,560 0.7002 0.638 0.638 0.647 0.620 0.638 1,125,653 0.6295 1.43%
2001-09-10 0 0.700 0.700 0.710 0.690 0.710 1,248,000 874,400 0.7006 0.629 0.629 0.638 0.620 0.638 1,388,156 0.6299 1.45%
2001-09-07 0 0.690 0.690 0.700 0.680 0.710 1,430,000 986,060 0.6896 0.620 0.620 0.629 0.611 0.638 1,590,596 0.6199 -4.17%
2001-09-06 0 0.720 0.700 0.720 0.690 0.730 1,234,000 879,420 0.7127 0.647 0.629 0.647 0.620 0.656 1,372,584 0.6407 0.00%
2001-09-05 0 0.720 0.720 0.730 0.720 0.730 1,256,000 907,680 0.7227 0.647 0.647 0.656 0.647 0.656 1,397,055 0.6497 -4.00%
2001-09-04 0 0.750 0.740 0.750 0.690 0.760 5,564,000 4,007,660 0.7203 0.674 0.665 0.674 0.620 0.683 6,188,864 0.6476 5.63%
2001-09-03 0 0.710 0.710 0.720 0.710 0.780 1,436,000 1,073,000 0.7472 0.638 0.638 0.647 0.638 0.701 1,597,270 0.6718 -8.97%
2001-08-31 0 0.780 0.760 0.780 0.710 0.800 2,080,000 1,606,840 0.7725 0.701 0.683 0.701 0.638 0.719 2,313,594 0.6945 0.00%
2001-08-30 0 0.780 0.770 0.790 0.750 0.800 3,008,000 2,318,240 0.7707 0.701 0.692 0.710 0.674 0.719 3,345,813 0.6929 -1.27%
2001-08-29 0 0.790 0.790 0.800 0.790 0.840 1,270,000 1,028,500 0.8098 0.710 0.710 0.719 0.710 0.755 1,412,627 0.7281 -7.06%
2001-08-28 0 0.850 0.840 0.860 0.840 0.880 2,682,000 2,319,760 0.8649 0.764 0.755 0.773 0.755 0.791 2,983,202 0.7776 -5.56%
2001-08-27 0 0.900 0.900 0.910 0.890 0.930 1,804,000 1,638,560 0.9083 0.809 0.809 0.818 0.800 0.836 2,006,598 0.8166 0.00%
2001-08-24 0 0.900 0.890 0.900 0.880 0.910 1,066,000 951,880 0.8929 0.809 0.800 0.809 0.791 0.818 1,185,717 0.8028 -1.10%
2001-08-23 0 0.910 0.900 0.910 0.900 0.920 502,000 458,140 0.9126 0.818 0.809 0.818 0.809 0.827 558,377 0.8205 1.11%
2001-08-22 0 0.900 0.890 0.910 0.890 0.920 610,000 549,680 0.9011 0.809 0.800 0.818 0.800 0.827 678,506 0.8101 -2.17%
2001-08-21 0 0.920 0.910 0.930 0.910 0.930 1,032,000 952,340 0.9228 0.827 0.818 0.836 0.818 0.836 1,147,899 0.8296 1.10%
2001-08-20 0 0.910 0.910 0.920 0.900 0.920 1,322,000 1,200,040 0.9077 0.818 0.818 0.827 0.809 0.827 1,470,467 0.8161 -3.19%
2001-08-17 0 0.940 0.940 0.950 0.930 0.950 1,786,000 1,687,740 0.9450 0.845 0.845 0.854 0.836 0.854 1,986,576 0.8496 1.08%
2001-08-16 0 0.930 0.930 0.940 0.920 1.000 6,529,000 6,313,280 0.9670 0.836 0.836 0.845 0.827 0.899 7,262,238 0.8693 -5.10%
2001-08-15 0 0.980 0.980 0.990 0.920 0.990 5,326,000 5,092,000 0.9561 0.881 0.881 0.890 0.827 0.890 5,924,136 0.8595 4.26%
2001-08-14 0 0.940 0.940 0.950 0.910 0.940 4,638,000 4,317,920 0.9310 0.845 0.845 0.854 0.818 0.845 5,158,870 0.8370 4.44%
2001-08-13 0 0.900 0.890 0.900 0.900 0.910 1,188,000 1,071,880 0.9023 0.809 0.800 0.809 0.809 0.818 1,321,418 0.8112 0.00%
2001-08-10 0 0.900 0.900 0.910 0.880 0.920 5,720,000 5,157,420 0.9016 0.809 0.809 0.818 0.791 0.827 6,362,384 0.8106 1.12%
2001-08-09 0 0.890 0.880 0.890 0.850 0.910 7,204,000 6,246,360 0.8671 0.800 0.791 0.800 0.764 0.818 8,013,044 0.7795 -2.20%
2001-08-08 0 0.910 0.900 0.910 0.900 0.980 5,788,000 5,429,300 0.9380 0.818 0.809 0.818 0.809 0.881 6,438,021 0.8433 -4.21%
2001-08-07 0 0.950 0.940 0.950 0.930 0.980 2,840,000 2,712,620 0.9551 0.854 0.845 0.854 0.836 0.881 3,158,946 0.8587 -4.04%
2001-08-06 0 0.990 0.990 1.000 0.960 1.040 2,382,000 2,373,640 0.9965 0.890 0.890 0.899 0.863 0.935 2,649,510 0.8959 -4.81%
2001-08-03 0 1.040 1.040 1.050 1.040 1.060 1,148,000 1,199,920 1.0452 0.935 0.935 0.944 0.935 0.953 1,276,926 0.9397 -0.95%
2001-08-02 0 1.050 1.060 1.080 1.050 1.130 3,376,000 3,721,460 1.1023 0.944 0.953 0.971 0.944 1.016 3,755,141 0.9910 -2.78%
2001-08-01 0 1.080 1.080 1.100 1.050 1.100 2,174,000 2,334,780 1.0740 0.971 0.971 0.989 0.944 0.989 2,418,151 0.9655 3.85%
2001-07-31 0 1.040 1.040 1.050 1.030 1.060 1,526,000 1,604,540 1.0515 0.935 0.935 0.944 0.926 0.953 1,697,377 0.9453 0.00%
2001-07-30 0 1.040 1.030 1.050 1.030 1.080 2,578,000 2,691,300 1.0439 0.935 0.926 0.944 0.926 0.971 2,867,522 0.9385 -2.80%
2001-07-27 0 1.070 1.060 1.070 1.060 1.090 866,000 930,900 1.0749 0.962 0.953 0.962 0.953 0.980 963,256 0.9664 0.00%
2001-07-26 0 1.070 1.070 1.080 1.060 1.100 1,466,000 1,585,800 1.0817 0.962 0.962 0.971 0.953 0.989 1,630,639 0.9725 0.00%
2001-07-24 0 1.070 1.070 1.080 1.060 1.080 1,110,000 1,187,660 1.0700 0.962 0.962 0.971 0.953 0.971 1,234,658 0.9619 0.94%
2001-07-23 0 1.060 1.050 1.070 1.050 1.090 934,000 989,800 1.0597 0.953 0.944 0.962 0.944 0.980 1,038,893 0.9527 -2.75%
2001-07-20 0 1.090 1.080 1.090 1.060 1.100 2,038,000 2,207,340 1.0831 0.980 0.971 0.980 0.953 0.989 2,266,877 0.9737 3.81%
2001-07-19 0 1.050 1.050 1.060 1.020 1.100 4,322,000 4,508,720 1.0432 0.944 0.944 0.953 0.917 0.989 4,807,382 0.9379 -4.55%
2001-07-18 0 1.100 1.100 1.110 1.100 1.160 3,354,000 3,802,520 1.1337 0.989 0.989 0.998 0.989 1.043 3,730,671 1.0193 -4.35%
2001-07-17 0 1.150 1.140 1.150 1.140 1.180 4,008,000 4,630,180 1.1552 1.034 1.025 1.034 1.025 1.061 4,458,118 1.0386 -4.96%
2001-07-16 0 1.210 1.190 1.210 1.170 1.230 3,960,000 4,764,420 1.2031 1.088 1.070 1.088 1.052 1.106 4,404,727 1.0817 -0.82%
2001-07-13 0 1.220 1.210 1.220 1.210 1.270 14,638,000 18,332,820 1.2524 1.097 1.088 1.097 1.088 1.142 16,281,919 1.1260 0.83%
2001-07-12 0 1.210 1.200 1.210 1.170 1.210 3,894,000 4,651,500 1.1945 1.088 1.079 1.088 1.052 1.088 4,331,315 1.0739 4.31%
2001-07-11 0 1.160 1.160 1.180 1.150 1.180 1,736,000 2,023,700 1.1657 1.043 1.043 1.061 1.034 1.061 1,930,961 1.0480 -4.13%
2001-07-10 0 1.210 1.200 1.210 1.140 1.210 4,184,000 4,926,740 1.1775 1.088 1.079 1.088 1.025 1.088 4,653,884 1.0586 2.54%
2001-07-09 0 1.180 1.180 1.190 1.140 1.200 2,882,000 3,397,360 1.1788 1.061 1.061 1.070 1.025 1.079 3,205,663 1.0598 -3.28%
2001-07-05 0 1.220 1.210 1.220 1.210 1.310 16,390,000 20,314,640 1.2395 1.097 1.088 1.097 1.088 1.178 18,230,677 1.1143 -6.87%
2001-07-04 0 1.310 1.300 1.310 1.260 1.320 6,378,000 8,218,900 1.2886 1.178 1.169 1.178 1.133 1.187 7,094,280 1.1585 3.97%
2001-07-03 0 1.260 1.260 1.270 1.210 1.270 5,321,000 6,589,480 1.2384 1.133 1.133 1.142 1.088 1.142 5,918,574 1.1134 0.80%
2001-06-29 0 1.250 1.250 1.260 1.250 1.330 8,134,600 10,407,700 1.2794 1.124 1.124 1.133 1.124 1.196 9,048,155 1.1503 -2.34%
2001-06-28 0 1.280 1.280 1.290 1.270 1.320 6,756,000 8,730,480 1.2923 1.151 1.151 1.160 1.142 1.187 7,514,732 1.1618 0.00%
2001-06-27 0 1.280 1.280 1.290 1.280 1.350 6,452,000 8,410,200 1.3035 1.151 1.151 1.160 1.151 1.214 7,176,591 1.1719 -3.76%
2001-06-26 0 1.330 1.320 1.330 1.320 1.360 2,946,000 3,942,400 1.3382 1.196 1.187 1.196 1.187 1.223 3,276,850 1.2031 0.00%
2001-06-22 0 1.330 1.330 1.340 1.320 1.390 6,920,000 9,325,100 1.3476 1.196 1.196 1.205 1.187 1.250 7,697,150 1.2115 -2.92%
2001-06-21 0 1.370 1.370 1.380 1.320 1.380 15,930,000 21,521,980 1.3510 1.232 1.232 1.241 1.187 1.241 17,719,017 1.2146 5.38%
2001-06-20 0 1.300 1.300 1.310 1.290 1.360 10,292,000 13,579,300 1.3194 1.169 1.169 1.178 1.160 1.223 11,447,842 1.1862 -2.26%
2001-06-19 0 1.330 1.320 1.330 1.260 1.340 10,454,000 13,573,540 1.2984 1.196 1.187 1.196 1.133 1.205 11,628,035 1.1673 3.10%
2001-06-18 0 1.290 1.280 1.290 1.270 1.350 9,396,000 12,263,240 1.3052 1.160 1.151 1.160 1.142 1.214 10,451,217 1.1734 -5.15%
2001-06-15 0 1.360 1.350 1.360 1.240 1.390 21,730,000 28,563,500 1.3145 1.223 1.214 1.223 1.115 1.250 24,170,385 1.1818 0.74%
2001-06-14 0 1.350 1.350 1.360 1.340 1.540 22,280,000 32,143,080 1.4427 1.214 1.214 1.223 1.205 1.385 24,782,153 1.2970 -10.00%
2001-06-13 0 1.500 1.490 1.500 1.460 1.610 36,110,000 55,022,740 1.5238 1.349 1.340 1.349 1.313 1.447 40,165,329 1.3699 -5.66%
2001-06-12 0 1.590 1.590 1.600 1.490 1.630 76,646,000 119,255,540 1.5559 1.429 1.429 1.438 1.340 1.465 85,253,719 1.3988 2.58%
2001-06-11 0 1.550 1.540 1.550 1.380 1.570 51,198,000 74,502,860 1.4552 1.394 1.385 1.394 1.241 1.411 56,947,785 1.3083 10.71%
2001-06-08 0 1.400 1.410 1.420 1.400 1.470 30,192,000 43,198,920 1.4308 1.259 1.268 1.277 1.259 1.322 33,582,709 1.2863 1.45%
2001-06-07 0 1.380 1.380 1.390 1.300 1.390 15,244,000 20,811,320 1.3652 1.241 1.241 1.250 1.169 1.250 16,955,975 1.2274 4.55%
2001-06-06 0 1.320 1.320 1.330 1.320 1.480 38,368,000 54,661,460 1.4247 1.187 1.187 1.196 1.187 1.331 42,676,913 1.2808 -5.71%
2001-06-05 0 1.400 1.390 1.400 1.230 1.440 56,636,000 77,598,320 1.3701 1.259 1.250 1.259 1.106 1.295 62,996,499 1.2318 9.38%
2001-06-04 0 1.280 1.280 1.290 1.200 1.280 14,604,000 18,367,520 1.2577 1.151 1.151 1.160 1.079 1.151 16,244,100 1.1307 7.56%
2001-06-01 0 1.190 1.190 1.200 1.180 1.240 6,708,000 8,081,520 1.2048 1.070 1.070 1.079 1.061 1.115 7,461,341 1.0831 -0.83%
2001-05-31 0 1.200 1.200 1.210 1.130 1.240 9,982,000 12,007,560 1.2029 1.079 1.079 1.088 1.016 1.115 11,103,027 1.0815 0.00%
2001-05-30 0 1.200 1.200 1.210 1.170 1.250 13,518,671 16,201,138 1.1984 1.079 1.079 1.088 1.052 1.124 15,036,884 1.0774 -4.76%
2001-05-29 0 1.260 1.250 1.260 1.240 1.380 24,187,000 31,223,380 1.2909 1.133 1.124 1.133 1.115 1.241 26,903,318 1.1606 -6.67%
2001-05-28 0 1.350 1.350 1.360 1.280 1.350 56,735,800 74,399,890 1.3113 1.214 1.214 1.223 1.151 1.214 63,107,507 1.1789 7.14%
2001-05-25 0 1.260 1.250 1.260 1.140 1.270 47,176,000 57,062,820 1.2096 1.133 1.124 1.133 1.025 1.142 52,474,095 1.0874 9.57%
2001-05-24 0 1.150 1.140 1.150 1.120 1.160 9,808,750 11,223,938 1.1443 1.034 1.025 1.034 1.007 1.043 10,910,320 1.0287 0.88%
2001-05-23 0 1.140 1.130 1.140 1.140 1.190 14,328,250 16,729,408 1.1676 1.025 1.016 1.025 1.025 1.070 15,937,382 1.0497 -0.87%
2001-05-22 0 1.150 1.150 1.160 1.140 1.180 20,212,000 23,500,440 1.1627 1.034 1.034 1.043 1.025 1.061 22,481,906 1.0453 1.77%
2001-05-21 0 1.130 1.120 1.130 1.080 1.140 9,968,000 11,065,520 1.1101 1.016 1.007 1.016 0.971 1.025 11,087,455 0.9980 4.63%
2001-05-18 0 1.080 1.080 1.090 1.070 1.120 6,672,000 7,276,820 1.0907 0.971 0.971 0.980 0.962 1.007 7,421,298 0.9805 -2.70%
2001-05-17 0 1.110 1.100 1.110 1.070 1.120 12,786,000 13,936,120 1.0900 0.998 0.989 0.998 0.962 1.007 14,221,930 0.9799 5.71%
2001-05-16 0 1.050 1.030 1.050 1.030 1.080 5,670,000 5,996,400 1.0576 0.944 0.926 0.944 0.926 0.971 6,306,769 0.9508 0.00%
2001-05-15 0 1.050 1.040 1.050 1.040 1.060 3,528,154 3,695,446 1.0474 0.944 0.935 0.944 0.935 0.953 3,924,383 0.9417 2.94%
2001-05-14 0 1.020 1.020 1.030 1.020 1.050 3,858,000 3,966,740 1.0282 0.917 0.917 0.926 0.917 0.944 4,291,272 0.9244 -1.92%
2001-05-11 0 1.040 1.040 1.050 1.040 1.060 2,098,400 2,202,236 1.0495 0.935 0.935 0.944 0.935 0.953 2,334,061 0.9435 -0.95%
2001-05-10 0 1.050 1.050 1.060 1.010 1.110 8,512,000 8,966,800 1.0534 0.944 0.944 0.953 0.908 0.998 9,467,939 0.9471 -3.67%
2001-05-09 0 1.090 1.090 1.100 1.080 1.120 3,416,000 3,758,060 1.1001 0.980 0.980 0.989 0.971 1.007 3,799,633 0.9891 0.00%
2001-05-08 0 1.090 1.100 1.110 1.090 1.130 2,432,000 2,708,080 1.1135 0.980 0.989 0.998 0.980 1.016 2,705,125 1.0011 -2.68%
2001-05-07 0 1.120 1.120 1.130 1.120 1.160 3,508,000 3,990,860 1.1376 1.007 1.007 1.016 1.007 1.043 3,901,965 1.0228 0.00%
2001-05-04 0 1.120 1.120 1.130 1.110 1.150 7,258,000 8,156,300 1.1238 1.007 1.007 1.016 0.998 1.034 8,073,109 1.0103 -2.61%
2001-05-03 0 1.150 1.150 1.160 1.100 1.200 24,029,000 27,910,709 1.1615 1.034 1.034 1.043 0.989 1.079 26,727,574 1.0443 4.55%
2001-05-02 0 1.100 1.090 1.100 1.050 1.110 10,166,000 11,052,240 1.0872 0.989 0.980 0.989 0.944 0.998 11,307,691 0.9774 5.77%
2001-04-27 0 1.040 1.040 1.060 1.030 1.060 3,627,000 3,778,650 1.0418 0.935 0.935 0.953 0.926 0.953 4,034,330 0.9366 -0.95%
2001-04-26 0 1.050 1.040 1.050 1.040 1.080 6,318,000 6,674,400 1.0564 0.944 0.935 0.944 0.935 0.971 7,027,542 0.9497 0.96%
2001-04-25 0 1.040 1.040 1.050 1.030 1.100 7,928,000 8,499,340 1.0721 0.935 0.935 0.944 0.926 0.989 8,818,353 0.9638 -1.89%
2001-04-24 0 1.060 1.050 1.060 1.020 1.060 5,252,000 5,448,860 1.0375 0.953 0.944 0.953 0.917 0.953 5,841,825 0.9327 0.00%
2001-04-23 0 1.060 1.060 1.070 0.970 1.070 11,556,000 11,903,440 1.0301 0.953 0.953 0.962 0.872 0.962 12,853,795 0.9261 -2.75%
2001-04-20 0 1.090 1.070 1.090 1.080 1.190 16,006,000 18,172,340 1.1353 0.980 0.962 0.980 0.971 1.070 17,803,552 1.0207 -4.39%
2001-04-19 0 1.140 1.130 1.140 1.140 1.300 34,969,000 41,577,240 1.1890 1.025 1.016 1.025 1.025 1.169 38,896,189 1.0689 0.88%
2001-04-18 0 1.130 1.130 1.140 1.020 1.130 21,526,000 23,186,820 1.0772 1.016 1.016 1.025 0.917 1.016 23,943,475 0.9684 13.00%
2001-04-17 0 1.000 0.990 1.000 0.990 1.060 9,022,000 9,224,920 1.0225 0.899 0.890 0.899 0.890 0.953 10,035,215 0.9193 -6.54%
2001-04-12 0 1.070 1.070 1.080 1.040 1.110 17,728,000 19,092,600 1.0770 0.962 0.962 0.971 0.935 0.998 19,718,941 0.9682 -0.93%
2001-04-11 0 1.080 1.080 1.090 0.960 1.100 29,009,000 30,442,900 1.0494 0.971 0.971 0.980 0.863 0.989 32,266,852 0.9435 16.13%
2001-04-10 0 0.930 0.920 0.930 0.910 0.940 3,034,000 2,803,800 0.9241 0.836 0.827 0.836 0.818 0.845 3,374,733 0.8308 1.09%
2001-04-09 0 0.920 0.910 0.920 0.900 0.940 2,662,000 2,430,560 0.9131 0.827 0.818 0.827 0.809 0.845 2,960,956 0.8209 -2.13%
2001-04-06 0 0.940 0.940 0.950 0.930 1.000 5,106,000 4,950,200 0.9695 0.845 0.845 0.854 0.836 0.899 5,679,429 0.8716 1.08%
2001-04-04 0 0.930 0.920 0.930 0.920 0.980 4,684,000 4,442,040 0.9483 0.836 0.827 0.836 0.827 0.881 5,210,036 0.8526 -7.92%
2001-04-03 0 1.010 1.000 1.010 1.000 1.040 3,278,000 3,326,520 1.0148 0.908 0.899 0.908 0.899 0.935 3,646,135 0.9123 -3.81%
2001-04-02 0 1.050 1.040 1.050 0.990 1.060 7,040,000 7,283,600 1.0346 0.944 0.935 0.944 0.890 0.953 7,830,626 0.9301 6.06%
2001-03-30 0 0.990 0.980 1.000 0.990 1.010 2,088,000 2,079,060 0.9957 0.890 0.881 0.899 0.890 0.908 2,322,493 0.8952 -1.00%
2001-03-29 0 1.000 0.990 1.000 0.950 1.010 2,602,000 2,557,280 0.9828 0.899 0.890 0.899 0.854 0.908 2,894,217 0.8836 1.01%
2001-03-28 0 0.990 0.980 0.990 0.980 1.040 2,762,000 2,790,720 1.0104 0.890 0.881 0.890 0.881 0.935 3,072,186 0.9084 0.00%
2001-03-27 0 0.990 0.980 0.990 0.990 1.060 2,474,000 2,522,260 1.0195 0.890 0.881 0.890 0.890 0.953 2,751,842 0.9166 -4.81%
2001-03-26 0 1.040 1.040 1.050 1.010 1.070 5,116,000 5,310,620 1.0380 0.935 0.935 0.944 0.908 0.962 5,690,552 0.9332 5.05%
2001-03-23 0 0.990 0.990 1.000 0.960 1.020 6,054,000 6,033,880 0.9967 0.890 0.890 0.899 0.863 0.917 6,733,894 0.8960 1.02%
2001-03-22 0 0.980 0.980 1.000 0.980 1.040 3,206,000 3,254,560 1.0151 0.881 0.881 0.899 0.881 0.935 3,566,049 0.9127 -6.67%
2001-03-21 0 1.050 1.040 1.050 1.010 1.060 2,538,000 2,626,880 1.0350 0.944 0.935 0.944 0.908 0.953 2,823,030 0.9305 0.96%
2001-03-20 0 1.040 1.030 1.040 1.030 1.060 1,589,000 1,669,260 1.0505 0.935 0.926 0.935 0.926 0.953 1,767,452 0.9444 -0.95%
2001-03-19 0 1.050 1.050 1.060 1.030 1.070 2,594,000 2,728,500 1.0519 0.944 0.944 0.953 0.926 0.962 2,885,319 0.9456 0.00%
2001-03-16 0 1.050 1.040 1.050 1.030 1.060 3,358,000 3,515,520 1.0469 0.944 0.935 0.944 0.926 0.953 3,735,120 0.9412 -0.94%
2001-03-15 0 1.060 1.060 1.070 1.000 1.080 9,795,500 10,170,385 1.0383 0.953 0.953 0.962 0.899 0.971 10,895,582 0.9334 1.92%
2001-03-14 0 1.040 1.040 1.060 1.040 1.140 4,505,000 4,891,960 1.0859 0.935 0.935 0.953 0.935 1.025 5,010,933 0.9763 -4.59%
2001-03-13 0 1.090 1.080 1.090 1.000 1.100 7,834,000 8,214,480 1.0486 0.980 0.971 0.980 0.899 0.989 8,713,796 0.9427 0.00%
2001-03-12 0 1.090 1.080 1.100 1.040 1.090 3,116,000 3,340,320 1.0720 0.980 0.971 0.989 0.935 0.980 3,465,942 0.9638 -2.68%
2001-03-09 0 1.120 1.110 1.120 1.110 1.150 1,962,000 2,215,580 1.1292 1.007 0.998 1.007 0.998 1.034 2,182,342 1.0152 -2.61%
2001-03-08 0 1.150 1.140 1.150 1.130 1.180 3,140,000 3,620,960 1.1532 1.034 1.025 1.034 1.016 1.061 3,492,637 1.0367 -1.71%
2001-03-07 0 1.170 1.160 1.170 1.160 1.250 7,982,000 9,663,120 1.2106 1.052 1.043 1.052 1.043 1.124 8,878,417 1.0884 -4.88%
2001-03-06 0 1.230 1.220 1.230 1.090 1.230 9,400,000 10,990,680 1.1692 1.106 1.097 1.106 0.980 1.106 10,455,666 1.0512 13.89%
2001-03-05 0 1.080 1.070 1.080 1.050 1.140 4,506,000 4,878,240 1.0826 0.971 0.962 0.971 0.944 1.025 5,012,046 0.9733 -2.70%
2001-03-02 0 1.110 1.110 1.120 1.090 1.160 4,668,000 5,249,200 1.1245 0.998 0.998 1.007 0.980 1.043 5,192,239 1.0110 -2.63%
2001-03-01 0 1.140 1.140 1.150 1.120 1.210 3,602,000 4,202,840 1.1668 1.025 1.025 1.034 1.007 1.088 4,006,522 1.0490 -6.56%
2001-02-28 0 1.220 1.210 1.230 1.180 1.260 5,141,207 6,287,188 1.2229 1.097 1.088 1.106 1.061 1.133 5,718,590 1.0994 -3.94%
2001-02-27 0 1.270 1.270 1.280 1.260 1.320 3,201,584 4,098,196 1.2801 1.142 1.142 1.151 1.133 1.187 3,561,137 1.1508 -1.55%
2001-02-26 0 1.290 1.280 1.290 1.280 1.330 4,882,000 6,349,140 1.3005 1.160 1.151 1.160 1.151 1.196 5,430,272 1.1692 -0.77%
2001-02-23 0 1.300 1.290 1.300 1.280 1.320 6,320,000 8,275,840 1.3095 1.169 1.160 1.169 1.151 1.187 7,029,767 1.1773 1.56%
2001-02-22 0 1.280 1.280 1.290 1.280 1.300 5,604,000 7,227,520 1.2897 1.151 1.151 1.160 1.151 1.169 6,233,356 1.1595 -3.03%
2001-02-21 0 1.320 1.310 1.320 1.300 1.370 9,240,000 12,298,080 1.3310 1.187 1.178 1.187 1.169 1.232 10,277,697 1.1966 -1.49%
2001-02-20 0 1.340 1.330 1.340 1.270 1.370 21,102,331 28,264,324 1.3394 1.205 1.196 1.205 1.142 1.232 23,472,226 1.2042 2.29%
2001-02-19 0 1.310 1.300 1.310 1.240 1.310 5,484,000 6,985,340 1.2738 1.178 1.169 1.178 1.115 1.178 6,099,880 1.1452 2.34%
2001-02-16 0 1.280 1.280 1.290 1.280 1.310 3,033,000 3,914,340 1.2906 1.151 1.151 1.160 1.151 1.178 3,373,621 1.1603 -0.78%
2001-02-15 0 1.290 1.290 1.300 1.290 1.320 3,348,000 4,372,980 1.3061 1.160 1.160 1.169 1.160 1.187 3,723,997 1.1743 0.00%
2001-02-14 0 1.290 1.280 1.290 1.280 1.310 3,184,000 4,126,060 1.2959 1.160 1.151 1.160 1.151 1.178 3,541,579 1.1650 -0.77%
2001-02-13 0 1.300 1.290 1.300 1.280 1.380 9,428,000 12,435,060 1.3189 1.169 1.160 1.169 1.151 1.241 10,486,810 1.1858 -2.26%
2001-02-12 0 1.330 1.320 1.330 1.280 1.330 5,754,000 7,523,800 1.3076 1.196 1.187 1.196 1.151 1.196 6,400,202 1.1756 1.53%
2001-02-09 0 1.310 1.310 1.320 1.280 1.330 7,314,000 9,547,920 1.3054 1.178 1.178 1.187 1.151 1.196 8,135,398 1.1736 2.34%
2001-02-08 0 1.280 1.270 1.280 1.260 1.300 3,726,000 4,761,480 1.2779 1.151 1.142 1.151 1.133 1.169 4,144,448 1.1489 -2.29%
2001-02-07 0 1.310 1.300 1.310 1.290 1.340 3,388,000 4,460,020 1.3164 1.178 1.169 1.178 1.160 1.205 3,768,489 1.1835 -0.76%
2001-02-06 0 1.320 1.320 1.330 1.290 1.320 3,840,000 5,016,340 1.3063 1.187 1.187 1.196 1.160 1.187 4,271,251 1.1744 1.54%
2001-02-05 0 1.300 1.300 1.310 1.290 1.320 3,276,000 4,273,420 1.3045 1.169 1.169 1.178 1.160 1.187 3,643,911 1.1728 -2.26%
2001-02-02 0 1.330 1.330 1.340 1.320 1.360 3,577,000 4,783,020 1.3372 1.196 1.196 1.205 1.187 1.223 3,978,715 1.2022 0.76%
2001-02-01 0 1.320 1.310 1.320 1.290 1.340 6,350,000 8,360,260 1.3166 1.187 1.178 1.187 1.160 1.205 7,063,136 1.1836 -0.75%
2001-01-31 0 1.330 1.330 1.340 1.300 1.350 6,610,000 8,767,100 1.3263 1.196 1.196 1.205 1.169 1.214 7,352,335 1.1924 2.31%
2001-01-30 0 1.300 1.280 1.300 1.290 1.380 7,638,000 10,112,420 1.3240 1.169 1.151 1.169 1.160 1.241 8,495,785 1.1903 -5.80%
2001-01-29 0 1.380 1.370 1.380 1.350 1.430 9,078,000 12,483,580 1.3751 1.241 1.232 1.241 1.214 1.286 10,097,504 1.2363 -1.43%
2001-01-23 0 1.400 1.390 1.400 1.330 1.410 11,422,348 15,670,879 1.3719 1.259 1.250 1.259 1.196 1.268 12,705,133 1.2334 1.45%
2001-01-22 0 1.380 1.380 1.390 1.350 1.400 19,012,000 26,090,360 1.3723 1.241 1.241 1.250 1.214 1.259 21,147,140 1.2338 1.47%
2001-01-19 0 1.360 1.360 1.370 1.260 1.370 30,718,000 40,727,960 1.3259 1.223 1.223 1.232 1.133 1.232 34,167,781 1.1920 9.68%
2001-01-18 0 1.240 1.240 1.250 1.220 1.260 6,524,000 8,144,940 1.2485 1.115 1.115 1.124 1.097 1.133 7,256,677 1.1224 1.64%
2001-01-17 0 1.220 1.210 1.220 1.200 1.250 3,122,000 3,806,180 1.2191 1.097 1.088 1.097 1.079 1.124 3,472,616 1.0961 -3.17%
2001-01-16 0 1.260 1.250 1.260 1.240 1.330 9,584,000 12,391,760 1.2930 1.133 1.124 1.133 1.115 1.196 10,660,330 1.1624 -1.56%
2001-01-15 0 1.280 1.280 1.290 1.240 1.290 7,308,000 9,234,980 1.2637 1.151 1.151 1.160 1.115 1.160 8,128,724 1.1361 3.23%
2001-01-12 0 1.240 1.230 1.240 1.210 1.290 6,472,000 8,133,660 1.2567 1.115 1.106 1.115 1.088 1.160 7,198,837 1.1299 2.48%
2001-01-11 0 1.210 1.200 1.210 1.200 1.340 10,710,000 13,708,260 1.2799 1.088 1.079 1.088 1.079 1.205 11,912,785 1.1507 -6.92%
2001-01-10 0 1.300 1.300 1.310 1.260 1.350 32,090,000 42,160,780 1.3138 1.169 1.169 1.178 1.133 1.214 35,693,863 1.1812 3.17%
2001-01-09 0 1.260 1.250 1.260 1.150 1.260 14,240,000 17,207,720 1.2084 1.133 1.124 1.133 1.034 1.133 15,839,221 1.0864 8.62%
2001-01-08 0 1.160 1.160 1.170 1.110 1.180 7,270,890 8,387,859 1.1536 1.043 1.043 1.052 0.998 1.061 8,087,446 1.0371 0.87%
2001-01-05 0 1.150 1.140 1.150 1.130 1.220 7,918,000 9,310,460 1.1759 1.034 1.025 1.034 1.016 1.097 8,807,230 1.0571 -3.36%
2001-01-04 0 1.190 1.180 1.190 1.160 1.230 13,148,000 15,716,560 1.1954 1.070 1.061 1.070 1.043 1.106 14,624,584 1.0747 6.25%
2001-01-03 0 1.120 1.110 1.120 1.100 1.140 3,482,000 3,880,140 1.1143 1.007 0.998 1.007 0.989 1.025 3,873,046 1.0018 -2.61%
2001-01-02 0 1.150 1.150 1.170 1.150 1.190 2,350,000 2,734,060 1.1634 1.034 1.034 1.052 1.034 1.070 2,613,916 1.0460 -3.36%
2000-12-29 0 1.190 1.180 1.190 1.110 1.210 9,357,000 11,036,200 1.1795 1.070 1.061 1.070 0.998 1.088 10,407,837 1.0604 7.21%
2000-12-28 0 1.110 1.110 1.120 1.110 1.150 1,558,000 1,754,280 1.1260 0.998 0.998 1.007 0.998 1.034 1,732,971 1.0123 -1.77%
2000-12-27 0 1.130 1.120 1.130 1.130 1.170 3,086,000 3,551,160 1.1507 1.016 1.007 1.016 1.016 1.052 3,432,573 1.0345 0.00%
2000-12-22 0 1.130 1.110 1.120 1.110 1.160 4,690,000 5,318,880 1.1341 1.016 0.998 1.007 0.998 1.043 5,216,710 1.0196 1.80%
2000-12-21 0 1.110 1.100 1.120 1.070 1.120 11,290,000 12,405,200 1.0988 0.998 0.989 1.007 0.962 1.007 12,557,922 0.9878 -5.13%
2000-12-20 0 1.170 1.160 1.170 1.140 1.200 5,902,000 6,909,280 1.1707 1.052 1.043 1.052 1.025 1.079 6,564,823 1.0525 -4.10%
2000-12-19 0 1.220 1.220 1.230 1.200 1.340 11,440,727 14,311,216 1.2509 1.097 1.097 1.106 1.079 1.205 12,725,576 1.1246 -8.96%
2000-12-18 0 1.340 1.330 1.340 1.330 1.370 5,930,000 8,009,120 1.3506 1.205 1.196 1.205 1.196 1.232 6,595,968 1.2142 -1.47%
2000-12-15 0 1.360 1.350 1.370 1.350 1.420 12,508,000 17,312,120 1.3841 1.223 1.214 1.232 1.214 1.277 13,912,709 1.2443 -5.56%
2000-12-14 0 1.440 1.430 1.440 1.360 1.460 22,874,000 32,404,260 1.4166 1.295 1.286 1.295 1.223 1.313 25,442,862 1.2736 2.86%
2000-12-13 0 1.400 1.390 1.400 1.360 1.420 8,599,000 11,920,140 1.3862 1.259 1.250 1.259 1.223 1.277 9,564,710 1.2463 -1.41%
2000-12-12 0 1.420 1.410 1.420 1.380 1.440 12,632,000 17,906,060 1.4175 1.277 1.268 1.277 1.241 1.295 14,050,635 1.2744 2.16%
2000-12-11 0 1.390 1.380 1.390 1.380 1.450 8,834,000 12,514,340 1.4166 1.250 1.241 1.250 1.241 1.304 9,826,101 1.2736 -2.11%
2000-12-08 0 1.420 1.410 1.420 1.400 1.450 8,976,000 12,773,740 1.4231 1.277 1.268 1.277 1.259 1.304 9,984,049 1.2794 0.00%
2000-12-07 0 1.420 1.410 1.420 1.380 1.450 11,330,000 16,092,580 1.4204 1.277 1.268 1.277 1.241 1.304 12,602,414 1.2769 -3.40%
2000-12-06 0 1.470 1.460 1.470 1.410 1.500 32,481,000 47,404,040 1.4594 1.322 1.313 1.322 1.268 1.349 36,128,774 1.3121 8.89%
2000-12-05 0 1.350 1.340 1.350 1.310 1.370 6,974,000 9,321,120 1.3366 1.214 1.205 1.214 1.178 1.232 7,757,214 1.2016 3.05%
2000-12-04 0 1.310 1.310 1.320 1.300 1.400 10,036,000 13,658,800 1.3610 1.178 1.178 1.187 1.169 1.259 11,163,092 1.2236 -3.68%
2000-12-01 0 1.360 1.360 1.370 1.180 1.380 18,906,000 24,618,960 1.3022 1.223 1.223 1.232 1.061 1.241 21,029,236 1.1707 7.94%
2000-11-30 0 1.260 1.250 1.260 1.230 1.410 11,554,000 15,111,020 1.3079 1.133 1.124 1.133 1.106 1.268 12,851,570 1.1758 -8.03%
2000-11-29 0 1.370 1.360 1.370 1.350 1.410 13,298,000 18,340,700 1.3792 1.232 1.223 1.232 1.214 1.268 14,791,430 1.2400 -5.52%
2000-11-28 0 1.450 1.440 1.450 1.430 1.510 9,825,000 14,515,190 1.4774 1.304 1.295 1.304 1.286 1.358 10,928,395 1.3282 -3.97%
2000-11-27 0 1.510 1.510 1.520 1.450 1.550 18,012,000 27,035,220 1.5010 1.358 1.358 1.367 1.304 1.394 20,034,835 1.3494 2.03%
2000-11-24 0 1.480 1.470 1.480 1.470 1.570 12,882,000 19,590,060 1.5207 1.331 1.322 1.331 1.322 1.411 14,328,711 1.3672 -4.52%
2000-11-23 0 1.550 1.550 1.560 1.470 1.570 14,712,000 22,586,060 1.5352 1.394 1.394 1.402 1.322 1.411 16,364,229 1.3802 1.97%
2000-11-22 0 1.520 1.520 1.530 1.510 1.630 34,888,000 54,988,800 1.5762 1.367 1.367 1.376 1.358 1.465 38,806,092 1.4170 -2.56%
2000-11-21 0 1.560 1.550 1.560 1.410 1.570 18,676,000 28,192,240 1.5095 1.402 1.394 1.402 1.268 1.411 20,773,406 1.3571 6.85%
2000-11-20 0 1.460 1.450 1.460 1.450 1.510 9,204,000 13,601,820 1.4778 1.313 1.304 1.313 1.304 1.358 10,237,654 1.3286 -0.68%
2000-11-17 0 1.470 1.470 1.480 1.400 1.510 14,001,000 20,622,300 1.4729 1.322 1.322 1.331 1.259 1.358 15,573,380 1.3242 0.00%
2000-11-16 0 1.470 1.460 1.470 1.430 1.530 15,652,000 23,250,400 1.4855 1.322 1.313 1.322 1.286 1.376 17,409,796 1.3355 0.00%
2000-11-15 0 1.470 1.480 1.490 1.460 1.590 36,318,000 55,915,060 1.5396 1.322 1.331 1.340 1.313 1.429 40,396,688 1.3841 0.00%
2000-11-14 0 1.470 1.460 1.470 1.290 1.480 22,712,000 32,478,960 1.4300 1.322 1.313 1.322 1.160 1.331 25,262,668 1.2857 10.53%
2000-11-13 0 1.330 1.320 1.330 1.320 1.480 18,077,000 25,481,330 1.4096 1.196 1.187 1.196 1.187 1.331 20,107,135 1.2673 -12.50%
2000-11-10 0 1.520 1.500 1.510 1.490 1.590 26,698,000 41,126,300 1.5404 1.367 1.349 1.358 1.340 1.429 29,696,315 1.3849 0.00%
2000-11-09 0 1.520 1.510 1.520 1.370 1.560 32,664,000 48,480,840 1.4842 1.367 1.358 1.367 1.232 1.402 36,332,326 1.3344 6.29%
2000-11-08 0 1.430 1.420 1.430 1.380 1.630 29,982,000 46,671,880 1.5567 1.286 1.277 1.286 1.241 1.465 33,349,125 1.3995 -9.49%
2000-11-07 0 1.580 1.570 1.580 1.400 1.580 39,668,000 58,650,160 1.4785 1.420 1.411 1.420 1.259 1.420 44,122,910 1.3292 6.04%
2000-11-06 0 1.490 1.490 1.500 1.280 1.550 61,680,000 89,490,980 1.4509 1.340 1.340 1.349 1.151 1.394 68,606,964 1.3044 13.74%
2000-11-03 0 1.310 1.310 1.320 1.090 1.320 32,692,000 39,168,920 1.1981 1.178 1.178 1.187 0.980 1.187 36,363,471 1.0772 24.76%
2000-11-02 0 1.050 1.040 1.050 1.040 1.170 21,422,500 23,744,980 1.1084 0.944 0.935 0.944 0.935 1.052 23,828,351 0.9965 -4.55%
2000-11-01 0 1.100 1.090 1.100 0.940 1.100 30,299,000 30,937,950 1.0211 0.989 0.980 0.989 0.845 0.989 33,701,725 0.9180 19.57%
2000-10-31 0 0.920 0.920 0.930 0.800 0.930 14,192,000 12,588,400 0.8870 0.827 0.827 0.836 0.719 0.836 15,785,831 0.7974 10.84%
2000-10-30 0 0.830 0.820 0.830 0.820 0.850 2,399,000 1,990,500 0.8297 0.746 0.737 0.746 0.737 0.764 2,668,419 0.7459 1.22%
2000-10-27 0 0.820 0.810 0.820 0.790 0.840 2,014,000 1,646,060 0.8173 0.737 0.728 0.737 0.710 0.755 2,240,182 0.7348 1.23%
2000-10-26 0 0.810 0.800 0.810 0.770 0.830 3,400,000 2,741,980 0.8065 0.728 0.719 0.728 0.692 0.746 3,781,837 0.7250 0.00%
2000-10-25 0 0.810 0.800 0.810 0.800 0.870 2,983,100 2,482,187 0.8321 0.728 0.719 0.728 0.719 0.782 3,318,117 0.7481 1.25%
2000-10-24 0 0.800 0.790 0.800 0.780 0.870 4,020,000 3,342,240 0.8314 0.719 0.710 0.719 0.701 0.782 4,471,466 0.7475 -6.98%
2000-10-23 0 0.860 0.870 0.880 0.790 0.920 11,876,000 10,271,560 0.8649 0.773 0.782 0.791 0.710 0.827 13,209,733 0.7776 4.88%
2000-10-20 0 0.820 0.810 0.830 0.760 0.820 5,160,000 4,090,920 0.7928 0.737 0.728 0.746 0.683 0.737 5,739,493 0.7128 13.89%
2000-10-19 0 0.720 0.720 0.730 0.640 0.760 4,048,000 2,810,820 0.6944 0.647 0.647 0.656 0.575 0.683 4,502,610 0.6243 -5.26%
2000-10-18 0 0.760 0.750 0.770 0.750 0.810 2,300,000 1,810,900 0.7873 0.683 0.674 0.692 0.674 0.728 2,558,301 0.7079 -7.32%
2000-10-17 0 0.820 0.820 0.830 0.800 0.850 2,942,000 2,417,240 0.8216 0.737 0.737 0.746 0.719 0.764 3,272,401 0.7387 -1.20%
2000-10-16 0 0.830 0.830 0.840 0.830 0.930 3,492,000 3,141,280 0.8996 0.746 0.746 0.755 0.746 0.836 3,884,169 0.8087 -3.49%
2000-10-13 0 0.860 0.860 0.880 0.830 0.880 3,265,000 2,795,920 0.8563 0.773 0.773 0.791 0.746 0.791 3,631,675 0.7699 -5.49%
2000-10-12 0 0.910 0.900 0.910 0.860 0.960 4,432,000 3,998,960 0.9023 0.818 0.809 0.818 0.773 0.863 4,929,735 0.8112 -5.21%
2000-10-11 0 0.960 0.950 0.960 0.950 1.040 3,740,000 3,703,500 0.9902 0.863 0.854 0.863 0.854 0.935 4,160,020 0.8903 -7.69%
2000-10-10 0 1.040 1.030 1.040 1.010 1.050 3,112,000 3,217,920 1.0340 0.935 0.926 0.935 0.908 0.944 3,461,493 0.9296 1.96%
2000-10-09 0 1.020 1.010 1.020 1.000 1.070 2,912,000 3,044,440 1.0455 0.917 0.908 0.917 0.899 0.962 3,239,032 0.9399 -4.67%
2000-10-05 0 1.070 1.060 1.070 1.070 1.120 2,718,000 2,946,040 1.0839 0.962 0.953 0.962 0.962 1.007 3,023,245 0.9745 -2.73%
2000-10-04 0 1.100 1.090 1.100 1.030 1.100 4,254,000 4,499,840 1.0578 0.989 0.980 0.989 0.926 0.989 4,731,745 0.9510 0.92%
2000-10-03 0 1.090 1.080 1.090 1.060 1.140 3,718,000 4,098,460 1.1023 0.980 0.971 0.980 0.953 1.025 4,135,550 0.9910 -7.63%
2000-09-29 0 1.180 1.170 1.180 1.170 1.350 17,068,000 21,213,960 1.2429 1.061 1.052 1.061 1.052 1.214 18,984,820 1.1174 -7.09%
2000-09-28 0 1.270 1.260 1.280 1.090 1.350 22,510,000 28,872,840 1.2827 1.142 1.133 1.151 0.980 1.214 25,037,983 1.1532 28.28%
2000-09-27 0 0.990 0.980 1.000 0.930 1.020 2,756,000 2,709,700 0.9832 0.890 0.881 0.899 0.836 0.917 3,065,512 0.8839 3.13%
2000-09-26 0 0.960 0.940 0.970 0.930 0.980 2,281,000 2,175,820 0.9539 0.863 0.845 0.872 0.836 0.881 2,537,167 0.8576 -2.04%
2000-09-25 0 0.980 0.970 0.980 0.970 1.020 3,972,000 3,954,640 0.9956 0.881 0.872 0.881 0.872 0.917 4,418,075 0.8951 4.26%
2000-09-22 0 0.940 0.930 0.940 0.910 0.990 3,999,000 3,841,340 0.9606 0.845 0.836 0.845 0.818 0.890 4,448,107 0.8636 -6.93%
2000-09-21 0 1.010 1.000 1.010 0.990 1.100 3,524,000 3,692,720 1.0479 0.908 0.899 0.908 0.890 0.989 3,919,762 0.9421 -6.48%
2000-09-20 0 1.080 1.070 1.080 1.080 1.160 2,652,000 2,958,640 1.1156 0.971 0.962 0.971 0.971 1.043 2,949,833 1.0030 -2.70%
2000-09-19 0 1.110 1.090 1.120 0.970 1.110 3,690,000 3,864,960 1.0474 0.998 0.980 1.007 0.872 0.998 4,104,405 0.9417 3.74%
2000-09-18 0 1.070 1.070 1.080 1.070 1.180 2,684,000 2,991,760 1.1147 0.962 0.962 0.971 0.962 1.061 2,985,426 1.0021 -10.08%
2000-09-15 0 1.190 1.190 1.200 1.150 1.240 1,848,000 2,215,380 1.1988 1.070 1.070 1.079 1.034 1.115 2,055,539 1.0778 2.59%
2000-09-14 0 1.160 1.160 1.170 1.130 1.250 2,902,000 3,484,240 1.2006 1.043 1.043 1.052 1.016 1.124 3,227,909 1.0794 -6.45%
2000-09-12 0 1.240 1.220 1.240 1.190 1.270 2,922,000 3,567,060 1.2208 1.115 1.097 1.115 1.070 1.142 3,250,155 1.0975 -3.12%
2000-09-11 0 1.280 1.270 1.280 1.260 1.350 2,982,000 3,837,160 1.2868 1.151 1.142 1.151 1.133 1.214 3,316,893 1.1569 -5.88%
2000-09-08 0 1.360 1.360 1.370 1.350 1.430 2,968,000 4,089,220 1.3778 1.223 1.223 1.232 1.214 1.286 3,301,321 1.2387 -2.86%
2000-09-07 0 1.400 1.380 1.410 1.380 1.430 1,947,000 2,742,240 1.4084 1.259 1.241 1.268 1.241 1.286 2,165,658 1.2662 -2.78%
2000-09-06 0 1.440 1.430 1.440 1.410 1.500 3,254,000 4,716,140 1.4493 1.295 1.286 1.295 1.268 1.349 3,619,440 1.3030 -2.70%
2000-09-05 0 1.480 1.470 1.480 1.460 1.530 12,922,000 19,399,860 1.5013 1.331 1.322 1.331 1.313 1.376 14,373,204 1.3497 2.78%
2000-09-04 0 1.440 1.430 1.440 1.380 1.460 8,996,000 12,890,540 1.4329 1.295 1.286 1.295 1.241 1.313 10,006,295 1.2882 5.11%
2000-09-01 0 1.370 1.370 1.380 1.370 1.420 3,990,000 5,529,960 1.3860 1.232 1.232 1.241 1.232 1.277 4,438,096 1.2460 -0.72%
2000-08-31 0 1.380 1.380 1.390 1.370 1.430 4,176,000 5,847,060 1.4002 1.241 1.241 1.250 1.232 1.286 4,644,985 1.2588 -2.13%
2000-08-30 0 1.410 1.410 1.420 1.350 1.450 6,626,000 9,290,880 1.4022 1.268 1.268 1.277 1.214 1.304 7,370,132 1.2606 2.17%
2000-08-29 0 1.380 1.370 1.400 1.360 1.460 2,578,000 3,665,640 1.4219 1.241 1.232 1.259 1.223 1.313 2,867,522 1.2783 -3.50%
2000-08-28 0 1.430 1.430 1.440 1.420 1.490 1,760,000 2,544,500 1.4457 1.286 1.286 1.295 1.277 1.340 1,957,657 1.2998 0.70%
2000-08-25 0 1.420 1.430 1.440 1.410 1.530 5,298,000 7,672,940 1.4483 1.277 1.286 1.295 1.268 1.376 5,892,991 1.3020 -5.96%
2000-08-24 0 1.510 1.510 1.520 1.510 1.570 2,946,000 4,569,860 1.5512 1.358 1.358 1.367 1.358 1.411 3,276,850 1.3946 -2.58%
2000-08-23 0 1.550 1.550 1.560 1.520 1.670 4,010,000 6,481,840 1.6164 1.394 1.394 1.402 1.367 1.501 4,460,343 1.4532 -6.06%
2000-08-22 0 1.650 1.650 1.660 1.650 1.710 6,177,000 10,337,600 1.6736 1.483 1.483 1.492 1.483 1.537 6,870,707 1.5046 0.61%
2000-08-21 0 1.640 1.640 1.650 1.640 1.680 3,800,000 6,315,520 1.6620 1.474 1.474 1.483 1.474 1.510 4,226,759 1.4942 -1.20%
2000-08-18 0 1.660 1.660 1.670 1.660 1.700 3,372,000 5,649,380 1.6754 1.492 1.492 1.501 1.492 1.528 3,750,692 1.5062 -0.60%
2000-08-17 0 1.670 1.660 1.680 1.660 1.740 2,987,333 5,056,393 1.6926 1.501 1.492 1.510 1.492 1.564 3,322,825 1.5217 -1.76%
2000-08-16 0 1.700 1.690 1.700 1.670 1.740 2,782,000 4,737,160 1.7028 1.528 1.519 1.528 1.501 1.564 3,094,432 1.5309 1.19%
2000-08-15 0 1.680 1.680 1.690 1.670 1.720 2,062,000 3,485,660 1.6904 1.510 1.510 1.519 1.501 1.546 2,293,573 1.5198 -1.18%
2000-08-14 0 1.700 1.690 1.700 1.680 1.750 1,804,000 3,089,340 1.7125 1.528 1.519 1.528 1.510 1.573 2,006,598 1.5396 -2.30%
2000-08-11 0 1.740 1.740 1.750 1.700 1.760 2,712,000 4,697,560 1.7321 1.564 1.564 1.573 1.528 1.582 3,016,571 1.5573 1.16%
2000-08-10 0 1.720 1.720 1.730 1.720 1.840 5,091,000 9,006,540 1.7691 1.546 1.546 1.555 1.546 1.654 5,662,744 1.5905 -4.44%
2000-08-09 0 1.800 1.800 1.810 1.660 1.810 8,974,000 15,511,460 1.7285 1.618 1.618 1.627 1.492 1.627 9,981,824 1.5540 8.43%
2000-08-08 0 1.660 1.660 1.670 1.620 1.730 6,660,000 11,171,000 1.6773 1.492 1.492 1.501 1.456 1.555 7,407,950 1.5080 -2.35%
2000-08-07 0 1.700 1.690 1.700 1.680 1.780 5,692,000 9,721,120 1.7079 1.528 1.519 1.528 1.510 1.600 6,331,239 1.5354 -3.41%
2000-08-04 0 1.760 1.750 1.760 1.750 1.810 2,428,000 4,288,540 1.7663 1.582 1.573 1.582 1.573 1.627 2,700,676 1.5880 -0.56%
2000-08-03 0 1.770 1.770 1.780 1.760 1.810 2,582,000 4,601,380 1.7821 1.591 1.591 1.600 1.582 1.627 2,871,971 1.6022 0.00%
2000-08-02 0 1.770 1.770 1.780 1.760 1.810 2,572,000 4,595,340 1.7867 1.591 1.591 1.600 1.582 1.627 2,860,848 1.6063 -3.28%
2000-08-01 0 1.830 1.810 1.830 1.790 1.860 3,062,000 5,560,140 1.8159 1.645 1.627 1.645 1.609 1.672 3,405,878 1.6325 1.10%
2000-07-31 0 1.810 1.810 1.820 1.740 1.830 3,279,000 5,871,580 1.7907 1.627 1.627 1.636 1.564 1.645 3,647,248 1.6099 -1.09%
2000-07-28 0 1.830 1.820 1.830 1.760 1.830 5,444,000 9,753,180 1.7915 1.645 1.636 1.645 1.582 1.645 6,055,388 1.6107 -0.54%
2000-07-27 0 1.840 1.840 1.850 1.240 1.890 3,708,000 6,869,700 1.8527 1.654 1.654 1.663 1.115 1.699 4,124,426 1.6656 -3.16%
2000-07-26 0 1.900 1.900 1.910 1.880 2.000 5,098,000 9,844,380 1.9310 1.708 1.708 1.717 1.690 1.798 5,670,530 1.7361 -2.56%
2000-07-25 0 1.950 1.950 1.960 1.950 2.100 9,060,000 18,066,020 1.9940 1.753 1.753 1.762 1.753 1.888 10,077,482 1.7927 -7.14%
2000-07-24 0 2.100 2.075 2.100 1.990 2.125 20,180,000 41,718,200 2.0673 1.888 1.865 1.888 1.789 1.910 22,446,312 1.8586 5.00%
2000-07-21 0 2.000 2.000 2.025 1.850 2.000 17,486,000 33,485,300 1.9150 1.798 1.798 1.821 1.663 1.798 19,449,763 1.7216 9.89%
2000-07-20 0 1.820 1.820 1.830 1.790 1.860 6,577,000 12,000,430 1.8246 1.636 1.636 1.645 1.609 1.672 7,315,629 1.6404 0.00%
2000-07-19 0 1.820 1.800 1.820 1.810 1.870 4,566,200 8,394,372 1.8384 1.636 1.618 1.636 1.627 1.681 5,079,006 1.6528 -0.55%
2000-07-18 0 1.830 1.830 1.840 1.740 1.900 9,764,000 18,088,080 1.8525 1.645 1.645 1.654 1.564 1.708 10,860,545 1.6655 -2.66%
2000-07-17 0 1.880 1.890 1.900 1.870 2.025 6,132,000 11,935,800 1.9465 1.690 1.699 1.708 1.681 1.821 6,820,653 1.7499 -3.59%
2000-07-14 0 1.950 1.950 1.960 1.940 2.125 19,332,000 39,267,060 2.0312 1.753 1.753 1.762 1.744 1.910 21,503,078 1.8261 -4.88%
2000-07-13 0 2.050 2.050 2.075 1.950 2.125 33,610,000 68,818,430 2.0476 1.843 1.843 1.865 1.753 1.910 37,384,567 1.8408 5.13%
2000-07-12 0 1.950 1.950 1.960 1.860 1.980 16,912,000 32,657,000 1.9310 1.753 1.753 1.762 1.672 1.780 18,811,300 1.7360 4.84%
2000-07-11 0 1.860 1.850 1.860 1.760 1.880 7,606,000 13,954,280 1.8346 1.672 1.663 1.672 1.582 1.690 8,460,191 1.6494 3.33%
2000-07-10 0 1.800 1.800 1.810 1.790 1.850 6,454,000 11,721,800 1.8162 1.618 1.618 1.627 1.609 1.663 7,178,816 1.6328 0.56%
2000-07-07 0 1.790 1.790 1.800 1.760 1.850 13,348,000 24,258,740 1.8174 1.609 1.609 1.618 1.582 1.663 14,847,045 1.6339 1.70%
2000-07-06 0 1.760 1.750 1.760 1.740 1.900 14,076,000 25,832,120 1.8352 1.582 1.573 1.582 1.564 1.708 15,656,803 1.6499 -4.86%
2000-07-05 0 1.850 1.840 1.850 1.700 1.880 17,436,000 31,488,780 1.8060 1.663 1.654 1.663 1.528 1.690 19,394,148 1.6236 9.47%
2000-07-04 0 1.690 1.690 1.700 1.690 1.790 6,822,000 11,728,760 1.7193 1.519 1.519 1.528 1.519 1.609 7,588,144 1.5457 -3.98%
2000-07-03 0 1.760 1.750 1.760 1.760 1.810 3,894,135 6,950,892 1.7850 1.582 1.573 1.582 1.582 1.627 4,331,465 1.6047 -2.76%
2000-06-30 0 1.810 1.800 1.810 1.760 1.810 3,992,000 7,132,860 1.7868 1.627 1.618 1.627 1.582 1.627 4,440,321 1.6064 0.00%
2000-06-29 0 1.810 1.810 1.820 1.800 1.900 7,398,000 13,704,220 1.8524 1.627 1.627 1.636 1.618 1.708 8,228,831 1.6654 -0.55%
2000-06-28 0 1.820 1.820 1.830 1.780 1.920 16,104,000 29,425,840 1.8272 1.636 1.636 1.645 1.600 1.726 17,912,558 1.6427 -6.67%
2000-06-27 0 1.950 1.950 1.960 1.940 2.075 5,806,000 11,499,360 1.9806 1.753 1.753 1.762 1.744 1.865 6,458,042 1.7806 -3.70%
2000-06-26 0 2.025 2.025 2.050 2.000 2.075 3,116,000 6,317,500 2.0274 1.821 1.821 1.843 1.798 1.865 3,465,942 1.8227 -3.57%
2000-06-23 0 2.100 2.100 2.125 2.000 2.150 4,568,000 9,485,600 2.0765 1.888 1.888 1.910 1.798 1.933 5,081,009 1.8669 1.20%
2000-06-22 0 2.075 2.075 2.100 2.075 2.275 4,734,000 10,063,800 2.1259 1.865 1.865 1.888 1.865 2.045 5,265,651 1.9112 -5.68%
2000-06-21 0 2.200 2.200 2.225 2.075 2.250 9,138,000 19,812,100 2.1681 1.978 1.978 2.000 1.865 2.023 10,164,242 1.9492 6.02%
2000-06-20 0 2.075 2.075 2.100 2.075 2.175 3,386,000 7,178,050 2.1199 1.865 1.865 1.888 1.865 1.955 3,766,264 1.9059 -1.19%
2000-06-19 0 2.100 2.075 2.100 2.025 2.125 5,518,000 11,485,850 2.0815 1.888 1.865 1.888 1.821 1.910 6,137,698 1.8714 0.00%
2000-06-16 0 2.100 2.075 2.100 2.050 2.175 5,988,000 12,652,350 2.1130 1.888 1.865 1.888 1.843 1.955 6,660,482 1.8996 -1.18%
2000-06-15 0 2.125 2.125 2.150 2.100 2.250 2,874,000 6,279,350 2.1849 1.910 1.910 1.933 1.888 2.023 3,196,764 1.9643 0.00%
2000-06-14 0 2.125 2.125 2.150 2.125 2.175 1,951,500 4,177,475 2.1406 1.910 1.910 1.933 1.910 1.955 2,170,663 1.9245 0.00%
2000-06-13 0 2.125 2.100 2.125 2.100 2.175 2,870,000 6,144,450 2.1409 1.910 1.888 1.910 1.888 1.955 3,192,315 1.9248 -2.30%
2000-06-12 0 2.175 2.175 2.200 2.150 2.250 4,124,000 9,097,750 2.2060 1.955 1.955 1.978 1.933 2.023 4,587,145 1.9833 -1.14%
2000-06-09 0 2.200 2.200 2.225 2.125 2.225 2,754,000 6,045,350 2.1951 1.978 1.978 2.000 1.910 2.000 3,063,288 1.9735 1.15%
2000-06-08 0 2.175 2.150 2.175 2.150 2.300 3,234,000 7,201,550 2.2268 1.955 1.933 1.955 1.933 2.068 3,597,194 2.0020 -5.43%
2000-06-07 0 2.300 2.275 2.300 2.275 2.375 5,415,500 12,516,825 2.3113 2.068 2.045 2.068 2.045 2.135 6,023,687 2.0779 0.00%
2000-06-05 0 2.300 2.300 2.325 2.275 2.500 13,270,000 31,486,950 2.3728 2.068 2.068 2.090 2.045 2.248 14,760,286 2.1332 0.00%
2000-06-02 0 2.300 2.300 2.325 2.250 2.350 11,598,000 26,791,700 2.3100 2.068 2.068 2.090 2.023 2.113 12,900,512 2.0768 3.37%
2000-06-01 0 2.225 2.200 2.225 2.125 2.250 7,608,000 16,714,100 2.1969 2.000 1.978 2.000 1.910 2.023 8,462,415 1.9751 3.49%
2000-05-31 0 2.150 2.125 2.150 2.125 2.250 10,496,000 22,970,200 2.1885 1.933 1.910 1.933 1.910 2.023 11,674,752 1.9675 4.88%
2000-05-30 0 2.050 2.000 2.050 1.970 2.200 5,132,000 10,723,100 2.0895 1.843 1.798 1.843 1.771 1.978 5,708,349 1.8785 -1.20%
2000-05-29 0 2.075 2.050 2.075 1.870 2.075 4,594,000 9,134,550 1.9884 1.865 1.843 1.865 1.681 1.865 5,109,929 1.7876 5.33%
2000-05-26 0 1.970 1.970 1.980 1.850 2.050 8,580,000 16,771,480 1.9547 1.771 1.771 1.780 1.663 1.843 9,543,576 1.7574 -6.19%
2000-05-25 0 2.100 2.100 2.125 2.000 2.450 6,636,000 14,500,150 2.1851 1.888 1.888 1.910 1.798 2.203 7,381,255 1.9645 -9.68%
2000-05-24 0 2.325 2.325 2.350 2.300 2.400 4,390,000 10,294,550 2.3450 2.090 2.090 2.113 2.068 2.158 4,883,018 2.1082 -4.12%
2000-05-23 0 2.425 2.425 2.450 2.400 2.575 3,679,000 9,064,150 2.4638 2.180 2.180 2.203 2.158 2.315 4,092,170 2.2150 -3.96%
2000-05-22 0 2.525 2.500 2.525 2.500 2.575 4,312,000 10,917,300 2.5318 2.270 2.248 2.270 2.248 2.315 4,796,259 2.2762 -3.81%
2000-05-19 0 2.625 2.625 2.650 2.575 2.750 10,560,000 28,257,150 2.6759 2.360 2.360 2.382 2.315 2.472 11,745,939 2.4057 0.96%
2000-05-18 0 2.600 2.575 2.600 2.525 2.675 9,452,000 24,700,650 2.6133 2.337 2.315 2.337 2.270 2.405 10,513,506 2.3494 -0.95%
2000-05-17 0 2.625 2.600 2.625 2.600 2.875 26,052,000 72,623,850 2.7876 2.360 2.337 2.360 2.337 2.585 28,977,766 2.5062 -1.87%
2000-05-16 0 2.675 2.675 2.700 2.425 2.700 13,870,000 35,676,250 2.5722 2.405 2.405 2.427 2.180 2.427 15,427,669 2.3125 11.46%
2000-05-15 0 2.400 2.400 2.425 2.375 2.550 6,010,960 14,830,130 2.4672 2.158 2.158 2.180 2.135 2.293 6,686,020 2.2181 -1.03%
2000-05-12 0 2.425 2.425 2.450 2.325 2.525 7,532,000 18,380,400 2.4403 2.180 2.180 2.203 2.090 2.270 8,377,880 2.1939 1.04%
2000-05-10 0 2.400 2.400 2.425 2.375 2.500 3,784,000 9,173,600 2.4243 2.158 2.158 2.180 2.135 2.248 4,208,962 2.1795 -4.00%
2000-05-09 0 2.500 2.500 2.525 2.325 2.525 7,322,000 17,837,940 2.4362 2.248 2.248 2.270 2.090 2.270 8,144,296 2.1902 1.01%
2000-05-08 0 2.475 2.475 2.500 2.475 2.725 6,902,000 17,870,700 2.5892 2.225 2.225 2.248 2.225 2.450 7,677,128 2.3278 -4.81%
2000-05-05 0 2.600 2.600 2.625 2.550 2.675 7,010,000 18,357,500 2.6188 2.337 2.337 2.360 2.293 2.405 7,797,257 2.3544 0.97%
2000-05-04 0 2.575 2.550 2.575 2.500 2.625 6,842,000 17,517,800 2.5603 2.315 2.293 2.315 2.248 2.360 7,610,390 2.3018 -0.96%
2000-05-03 0 2.600 2.600 2.625 2.525 2.650 9,951,000 25,813,550 2.5941 2.337 2.337 2.360 2.270 2.382 11,068,546 2.3322 -4.59%
2000-05-02 0 2.725 2.700 2.725 2.550 2.775 25,808,000 68,634,250 2.6594 2.450 2.427 2.450 2.293 2.495 28,706,364 2.3909 12.37%
2000-04-28 0 2.425 2.400 2.425 2.150 2.450 15,470,000 35,586,400 2.3003 2.180 2.158 2.180 1.933 2.203 17,207,356 2.0681 15.48%
2000-04-27 0 2.100 2.075 2.100 2.050 2.175 5,426,000 11,444,350 2.1092 1.888 1.865 1.888 1.843 1.955 6,035,366 1.8962 -4.55%
2000-04-26 0 2.200 2.200 2.225 2.175 2.325 5,033,000 11,265,350 2.2383 1.978 1.978 2.000 1.955 2.090 5,598,230 2.0123 2.33%
2000-04-25 0 2.150 2.150 2.175 2.125 2.325 4,900,000 10,796,900 2.2034 1.933 1.933 1.955 1.910 2.090 5,450,294 1.9810 -7.53%
2000-04-20 0 2.325 2.300 2.325 2.000 2.325 10,155,000 21,947,700 2.1613 2.090 2.068 2.090 1.798 2.090 11,295,456 1.9431 5.68%
2000-04-19 0 2.200 2.175 2.200 2.150 2.625 14,379,000 34,080,550 2.3702 1.978 1.955 1.978 1.933 2.360 15,993,832 2.1309 -9.28%
2000-04-18 0 2.425 2.450 2.475 2.375 2.700 14,818,000 37,834,800 2.5533 2.180 2.203 2.225 2.135 2.427 16,482,134 2.2955 2.11%
2000-04-17 0 2.375 2.350 2.375 2.200 2.600 19,552,000 47,897,300 2.4497 2.135 2.113 2.135 1.978 2.337 21,747,785 2.2024 -22.76%
2000-04-14 0 3.075 3.075 3.100 3.025 3.275 28,724,000 90,328,050 3.1447 2.765 2.765 2.787 2.720 2.944 31,949,845 2.8272 -2.38%
2000-04-13 0 3.150 3.150 3.175 3.000 3.425 53,920,000 175,322,850 3.2515 2.832 2.832 2.854 2.697 3.079 59,975,479 2.9232 0.00%
2000-04-12 0 3.150 3.150 3.175 3.075 3.225 19,962,000 62,294,800 3.1207 2.832 2.832 2.854 2.765 2.899 22,203,830 2.8056 0.00%
2000-04-11 0 3.150 3.125 3.150 3.025 3.150 12,144,000 37,303,050 3.0717 2.832 2.809 2.832 2.720 2.832 13,507,830 2.7616 -2.33%
2000-04-10 0 3.225 3.225 3.250 3.200 3.550 11,723,000 39,442,900 3.3646 2.899 2.899 2.922 2.877 3.192 13,039,550 3.0249 -5.15%
2000-04-07 0 3.400 3.400 3.425 3.175 3.425 15,742,000 52,450,600 3.3319 3.057 3.057 3.079 2.854 3.079 17,509,903 2.9955 10.57%
2000-04-06 0 3.075 3.075 3.100 2.850 3.300 21,834,000 68,489,900 3.1368 2.765 2.765 2.787 2.562 2.967 24,286,065 2.8201 -0.81%
2000-04-05 0 3.100 3.100 3.125 2.925 3.500 19,288,000 60,862,050 3.1554 2.787 2.787 2.809 2.630 3.147 21,454,136 2.8368 -16.78%
2000-04-03 0 3.725 3.725 3.750 3.725 4.225 9,671,500 38,237,838 3.9537 3.349 3.349 3.371 3.349 3.798 10,757,657 3.5545 -9.70%
2000-03-31 0 4.125 4.100 4.125 4.100 4.300 13,583,000 56,899,100 4.1890 3.709 3.686 3.709 3.686 3.866 15,108,437 3.7660 -4.07%
2000-03-30 0 4.300 4.275 4.300 4.175 4.450 11,224,200 48,876,825 4.3546 3.866 3.843 3.866 3.753 4.001 12,484,732 3.9149 -1.71%
2000-03-29 0 4.375 4.375 4.400 4.300 4.625 16,632,000 73,432,200 4.4151 3.933 3.933 3.956 3.866 4.158 18,499,855 3.9693 -6.42%
2000-03-28 0 4.675 4.650 4.675 4.600 5.000 29,460,000 141,080,250 4.7889 4.203 4.181 4.203 4.136 4.495 32,768,501 4.3054 -5.56%
2000-03-27 0 4.950 4.925 4.950 4.525 5.000 44,906,000 214,285,400 4.7719 4.450 4.428 4.450 4.068 4.495 49,949,163 4.2901 9.39%
2000-03-24 0 4.525 4.500 4.525 4.400 4.575 17,742,000 79,212,250 4.4647 4.068 4.046 4.068 3.956 4.113 19,734,513 4.0139 3.43%
2000-03-23 0 4.375 4.375 4.400 4.250 4.500 11,198,000 49,131,800 4.3876 3.933 3.933 3.956 3.821 4.046 12,455,590 3.9446 0.00%
2000-03-22 0 4.375 4.375 4.400 4.325 4.700 7,314,000 33,064,250 4.5207 3.933 3.933 3.956 3.888 4.225 8,135,398 4.0642 -2.23%
2000-03-21 0 4.475 4.450 4.475 4.450 4.725 17,190,000 79,186,750 4.6066 4.023 4.001 4.023 4.001 4.248 19,120,521 4.1415 -2.19%
2000-03-20 0 4.575 4.550 4.575 4.300 4.750 23,913,200 109,385,940 4.5743 4.113 4.091 4.113 3.866 4.270 26,598,769 4.1124 5.78%
2000-03-17 0 4.325 4.325 4.350 4.150 4.500 11,690,000 50,450,050 4.3157 3.888 3.888 3.911 3.731 4.046 13,002,844 3.8799 1.76%
2000-03-16 0 4.250 4.225 4.275 4.150 4.600 8,178,000 35,391,600 4.3277 3.821 3.798 3.843 3.731 4.136 9,096,429 3.8907 -6.08%
2000-03-15 0 4.525 4.500 4.525 4.150 4.700 16,790,500 75,621,725 4.5038 4.068 4.046 4.068 3.731 4.225 18,676,155 4.0491 2.26%
2000-03-14 0 4.425 4.375 4.400 4.250 4.825 13,404,000 61,597,600 4.5955 3.978 3.933 3.956 3.821 4.338 14,909,334 4.1315 -6.35%
2000-03-13 0 4.725 4.650 4.775 4.600 5.200 24,880,000 121,046,850 4.8652 4.248 4.181 4.293 4.136 4.675 27,674,145 4.3740 -3.08%
2000-03-10 0 4.875 4.875 4.900 4.600 5.300 59,017,935 293,661,432 4.9758 4.383 4.383 4.405 4.136 4.765 65,645,937 4.4734 -1.02%
2000-03-09 0 4.925 4.925 4.950 4.450 5.050 76,292,000 365,204,650 4.7869 4.428 4.428 4.450 4.001 4.540 84,859,963 4.3036 10.06%
2000-03-08 0 4.475 4.475 4.500 4.125 4.675 28,399,000 127,080,700 4.4748 4.023 4.023 4.046 3.709 4.203 31,588,346 4.0230 -2.19%
2000-03-07 0 4.575 4.550 4.575 4.425 4.800 56,614,000 262,204,800 4.6314 4.113 4.091 4.113 3.978 4.315 62,972,028 4.1638 1.10%
2000-03-06 0 4.525 4.500 4.525 4.075 4.575 67,178,000 299,223,000 4.4542 4.068 4.046 4.068 3.664 4.113 74,722,417 4.0045 13.84%
2000-03-03 0 3.975 3.950 3.975 3.700 4.100 42,582,000 168,595,850 3.9593 3.574 3.551 3.574 3.326 3.686 47,364,166 3.5596 2.58%
2000-03-02 0 3.875 3.875 3.900 3.275 3.950 22,042,000 81,140,450 3.6812 3.484 3.484 3.506 2.944 3.551 24,517,424 3.3095 14.81%
2000-03-01 0 3.375 3.350 3.375 3.325 3.650 6,410,000 22,384,800 3.4922 3.034 3.012 3.034 2.989 3.281 7,129,874 3.1396 -5.59%
2000-02-29 0 3.575 3.550 3.575 3.275 3.675 10,584,000 37,138,050 3.5089 3.214 3.192 3.214 2.944 3.304 11,772,635 3.1546 9.16%
2000-02-28 0 3.275 3.250 3.275 3.000 3.500 8,152,000 26,191,150 3.2128 2.944 2.922 2.944 2.697 3.147 9,067,509 2.8885 -6.43%
2000-02-25 0 3.500 3.475 3.500 3.375 3.650 5,920,680 20,554,100 3.4716 3.147 3.124 3.147 3.034 3.281 6,585,601 3.1211 -1.41%
2000-02-24 0 3.550 3.550 3.575 3.425 3.900 4,728,000 17,271,796 3.6531 3.192 3.192 3.214 3.079 3.506 5,258,977 3.2842 -1.39%
2000-02-23 0 3.600 3.600 3.625 3.325 3.800 6,984,000 24,883,650 3.5630 3.237 3.237 3.259 2.989 3.416 7,768,337 3.2032 1.41%
2000-02-22 0 3.550 3.500 3.550 3.200 3.750 5,396,000 18,675,850 3.4611 3.192 3.147 3.192 2.877 3.371 6,001,997 3.1116 -4.05%
2000-02-21 0 3.700 3.700 3.725 3.650 3.800 5,744,000 21,394,500 3.7247 3.326 3.326 3.349 3.281 3.416 6,389,079 3.3486 -5.13%
2000-02-18 0 3.900 3.900 3.925 3.875 4.150 7,948,000 31,520,550 3.9658 3.506 3.506 3.529 3.484 3.731 8,840,599 3.5654 -3.70%
2000-02-17 0 4.050 4.025 4.050 4.000 4.350 12,536,000 52,682,150 4.2025 3.641 3.619 3.641 3.596 3.911 13,943,854 3.7782 -2.99%
2000-02-16 0 4.175 4.175 4.200 3.825 4.200 10,247,000 40,746,100 3.9764 3.753 3.753 3.776 3.439 3.776 11,397,788 3.5749 8.44%
2000-02-15 0 3.850 3.850 3.900 3.750 4.000 7,971,000 31,138,950 3.9065 3.461 3.461 3.506 3.371 3.596 8,866,182 3.5121 -0.65%
2000-02-14 0 3.875 3.875 3.900 3.825 4.250 11,112,000 44,276,500 3.9846 3.484 3.484 3.506 3.439 3.821 12,359,932 3.5823 -6.06%
2000-02-11 0 4.125 4.125 4.150 4.100 4.450 12,298,000 52,503,150 4.2692 3.709 3.709 3.731 3.686 4.001 13,679,125 3.8382 -3.51%
2000-02-10 0 4.275 4.200 4.300 4.150 4.525 19,528,000 84,881,210 4.3466 3.843 3.776 3.866 3.731 4.068 21,721,090 3.9078 -3.93%
2000-02-09 0 4.450 4.450 4.475 4.050 4.550 46,091,600 201,165,780 4.3645 4.001 4.001 4.023 3.641 4.091 51,267,911 3.9238 11.95%
2000-02-08 0 3.975 3.950 3.975 3.900 4.150 16,630,000 67,111,000 4.0355 3.574 3.551 3.574 3.506 3.731 18,497,630 3.6281 1.92%
2000-02-03 0 3.900 3.850 3.875 3.675 3.975 9,920,000 38,197,300 3.8505 3.506 3.461 3.484 3.304 3.574 11,034,064 3.4618 5.41%
2000-02-02 0 3.700 3.675 3.700 3.650 3.825 7,462,000 27,635,350 3.7035 3.326 3.304 3.326 3.281 3.439 8,300,019 3.3296 0.00%
2000-02-01 0 3.700 3.675 3.700 3.675 3.875 5,624,000 21,098,200 3.7515 3.326 3.304 3.326 3.304 3.484 6,255,603 3.3727 -1.33%
2000-01-31 0 3.750 3.725 3.750 3.650 3.900 6,868,000 25,780,350 3.7537 3.371 3.349 3.371 3.281 3.506 7,639,310 3.3747 -3.85%
2000-01-28 0 3.900 3.900 3.925 3.875 4.075 9,268,000 36,693,050 3.9591 3.506 3.506 3.529 3.484 3.664 10,308,842 3.5594 -0.64%
2000-01-27 0 3.925 3.900 3.925 3.875 4.150 8,956,000 35,806,700 3.9981 3.529 3.506 3.529 3.484 3.731 9,961,802 3.5944 -3.09%
2000-01-26 0 4.050 4.050 4.075 3.925 4.200 22,051,000 89,977,325 4.0804 3.641 3.641 3.664 3.529 3.776 24,527,435 3.6684 1.89%
2000-01-25 0 3.975 3.950 3.975 3.600 3.975 13,768,000 53,005,150 3.8499 3.574 3.551 3.574 3.237 3.574 15,314,213 3.4612 2.58%
2000-01-24 0 3.875 3.850 3.875 3.800 4.300 18,414,000 72,778,550 3.9523 3.484 3.461 3.484 3.416 3.866 20,481,982 3.5533 -5.49%
2000-01-21 0 4.100 4.125 4.150 3.350 4.150 32,570,000 123,436,300 3.7899 3.686 3.709 3.731 3.012 3.731 36,227,770 3.4072 20.59%
2000-01-20 0 3.400 3.400 3.425 3.275 3.775 14,636,000 51,865,600 3.5437 3.057 3.057 3.079 2.944 3.394 16,279,694 3.1859 -5.56%
2000-01-19 0 3.600 3.575 3.600 3.575 3.800 21,830,000 79,855,500 3.6581 3.237 3.214 3.237 3.214 3.416 24,281,615 3.2887 -5.88%
2000-01-18 0 3.825 3.800 3.825 3.725 4.175 33,494,000 130,938,600 3.9093 3.439 3.416 3.439 3.349 3.753 37,255,539 3.5146 -7.83%
2000-01-17 0 4.150 4.150 4.175 4.100 4.500 14,130,000 59,891,800 4.2386 3.731 3.731 3.753 3.686 4.046 15,716,868 3.8107 -2.35%
2000-01-14 0 4.250 4.250 4.275 4.125 4.650 23,048,000 101,220,750 4.3917 3.821 3.821 3.843 3.709 4.181 25,636,403 3.9483 2.41%
2000-01-13 0 4.150 4.150 4.175 4.000 4.175 14,280,000 58,381,200 4.0883 3.731 3.731 3.753 3.596 3.753 15,883,714 3.6755 -1.19%
2000-01-12 0 4.200 4.200 4.225 4.175 4.450 17,924,000 76,908,650 4.2908 3.776 3.776 3.798 3.753 4.001 19,936,952 3.8576 -7.18%
2000-01-11 0 4.525 4.500 4.525 4.475 4.900 22,848,000 106,547,850 4.6633 4.068 4.046 4.068 4.023 4.405 25,413,942 4.1925 -1.09%
2000-01-10 0 4.575 4.550 4.575 4.500 4.800 27,494,000 127,646,304 4.6427 4.113 4.091 4.113 4.046 4.315 30,581,710 4.1739 5.17%
2000-01-07 0 4.350 4.325 4.350 3.775 4.500 37,379,000 159,443,700 4.2656 3.911 3.888 3.911 3.394 4.046 41,576,844 3.8349 4.19%
2000-01-06 0 4.175 4.150 4.175 3.750 4.600 36,804,400 151,427,540 4.1144 3.753 3.731 3.753 3.371 4.136 40,937,713 3.6990 -4.57%
2000-01-05 0 4.375 4.350 4.375 4.050 4.950 35,480,000 162,123,050 4.5694 3.933 3.911 3.933 3.641 4.450 39,464,577 4.1081 -18.22%
2000-01-04 0 5.350 5.300 5.350 5.200 5.650 26,131,000 140,257,200 5.3675 4.810 4.765 4.810 4.675 5.080 29,065,639 4.8255 -5.31%
2000-01-03 0 5.650 5.600 5.650 5.550 5.900 34,312,000 196,430,700 5.7248 5.080 5.035 5.080 4.990 5.304 38,165,405 5.1468 2.73%
1999-12-30 0 5.500 5.500 5.550 5.150 5.700 41,240,000 226,800,800 5.4995 4.945 4.945 4.990 4.630 5.124 45,871,453 4.9443 4.76%
1999-12-29 0 5.250 5.250 5.300 5.050 6.100 47,330,000 256,078,600 5.4105 4.720 4.720 4.765 4.540 5.484 52,645,390 4.8642 -11.02%
1999-12-28 0 5.900 5.850 5.900 5.850 6.600 52,419,000 322,453,300 6.1515 5.304 5.259 5.304 5.259 5.934 58,305,909 5.5304 -6.35%
1999-12-24 0 6.300 6.300 6.350 6.250 6.550 41,346,000 263,865,200 6.3819 5.664 5.664 5.709 5.619 5.889 45,989,357 5.7375 2.44%
1999-12-23 0 6.150 6.100 6.150 5.650 6.300 107,222,000 645,422,400 6.0195 5.529 5.484 5.529 5.080 5.664 119,263,553 5.4117 8.85%
1999-12-22 0 5.650 5.600 5.650 5.550 5.950 86,544,000 499,851,400 5.7757 5.080 5.035 5.080 4.990 5.349 96,263,313 5.1925 1.80%
1999-12-21 0 5.550 5.500 5.550 4.975 5.650 122,223,190 652,904,222 5.3419 4.990 4.945 4.990 4.473 5.080 135,949,450 4.8026 11.56%
1999-12-20 0 4.975 4.950 4.975 4.925 5.200 68,052,000 342,307,100 5.0301 4.473 4.450 4.473 4.428 4.675 75,694,571 4.5222 -2.45%
1999-12-17 0 5.100 5.100 5.150 4.875 5.150 86,046,000 432,287,700 5.0239 4.585 4.585 4.630 4.383 4.630 95,709,385 4.5167 6.25%
1999-12-16 0 4.800 4.800 4.825 4.625 4.900 41,866,000 199,759,350 4.7714 4.315 4.315 4.338 4.158 4.405 46,567,756 4.2896 0.00%
1999-12-15 0 4.800 4.775 4.800 4.700 5.050 44,974,000 218,355,366 4.8551 4.315 4.293 4.315 4.225 4.540 50,024,799 4.3649 -3.52%
1999-12-14 0 4.975 4.950 4.975 4.825 5.250 88,827,400 445,893,030 5.0198 4.473 4.450 4.473 4.338 4.720 98,803,150 4.5129 3.11%
1999-12-13 0 4.825 4.800 4.825 4.675 4.925 33,541,000 160,292,070 4.7790 4.338 4.315 4.338 4.203 4.428 37,307,818 4.2965 3.21%
1999-12-10 0 4.675 4.675 4.700 4.575 4.925 30,878,000 146,431,610 4.7423 4.203 4.203 4.225 4.113 4.428 34,345,750 4.2635 0.54%
1999-12-09 0 4.650 4.650 4.675 4.550 5.200 65,741,800 322,061,010 4.8989 4.181 4.181 4.203 4.091 4.675 73,124,924 4.4043 -6.53%
1999-12-08 0 4.975 4.975 5.000 4.150 5.000 82,313,600 377,644,800 4.5879 4.473 4.473 4.495 3.731 4.495 91,557,818 4.1247 16.37%
1999-12-07 0 4.275 4.275 4.300 4.250 4.825 87,544,000 388,753,950 4.4407 3.843 3.843 3.866 3.821 4.338 97,375,618 3.9923 -10.47%
1999-12-06 0 4.775 4.775 4.800 4.750 5.350 55,209,900 276,944,505 5.0162 4.293 4.293 4.315 4.270 4.810 61,410,241 4.5097 -3.05%
1999-12-03 0 4.925 4.900 4.925 4.400 5.250 103,012,000 509,173,900 4.9429 4.428 4.405 4.428 3.956 4.720 114,580,749 4.4438 13.87%
1999-12-02 0 4.325 4.325 4.350 3.675 4.350 122,868,000 487,127,700 3.9646 3.888 3.888 3.911 3.304 3.911 136,666,675 3.5643 19.31%
1999-12-01 0 3.625 3.600 3.625 3.200 3.650 90,937,000 311,890,350 3.4297 3.259 3.237 3.259 2.877 3.281 101,149,668 3.0835 11.54%
1999-11-30 0 3.250 3.225 3.250 3.175 3.325 51,152,000 165,772,850 3.2408 2.922 2.899 2.922 2.854 2.989 56,896,619 2.9136 4.00%
1999-11-29 0 3.125 3.125 3.150 3.075 3.275 31,881,000 100,812,750 3.1622 2.809 2.809 2.832 2.765 2.944 35,461,392 2.8429 0.00%
1999-11-26 0 3.125 3.100 3.125 3.100 3.400 39,865,000 128,810,800 3.2312 2.809 2.787 2.809 2.787 3.057 44,342,034 2.9049 -4.58%
1999-11-25 0 3.275 3.250 3.275 3.150 3.475 73,914,000 246,761,900 3.3385 2.944 2.922 2.944 2.832 3.124 82,214,902 3.0014 0.77%
1999-11-24 0 3.250 3.250 3.275 2.975 3.425 105,957,000 344,463,850 3.2510 2.922 2.922 2.944 2.675 3.079 117,856,487 2.9227 6.56%
1999-11-23 0 3.050 3.025 3.050 3.025 3.275 73,074,000 227,507,500 3.1134 2.742 2.720 2.742 2.720 2.944 81,280,566 2.7990 -4.69%
1999-11-22 0 3.200 3.175 3.200 2.950 3.350 118,278,000 371,735,700 3.1429 2.877 2.854 2.877 2.652 3.012 131,561,195 2.8256 11.30%
1999-11-19 0 2.875 2.875 2.900 2.700 3.025 169,572,000 488,810,390 2.8826 2.585 2.585 2.607 2.427 2.720 188,615,761 2.5916 0.00%
1999-11-18 0 2.875 2.850 2.875 2.275 2.900 314,742,000 752,329,323 2.3903 2.585 2.562 2.585 2.045 2.607 350,089,060 2.1490 18.56%
1999-11-17 1 2.425 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
1999-11-16 0 2.425 2.425 2.450 2.225 2.550 80,112,914 195,187,052 2.4364 2.180 2.180 2.203 2.000 2.293 89,109,984 2.1904 10.23%
1999-11-15 0 2.200 2.175 2.200 2.050 2.200 15,938,800 33,694,450 2.1140 1.978 1.955 1.978 1.843 1.978 17,728,805 1.9005 4.76%
1999-11-12 0 2.100 2.075 2.100 2.050 2.175 7,028,500 14,887,600 2.1182 1.888 1.865 1.888 1.843 1.955 7,817,835 1.9043 1.20%
1999-11-11 0 2.075 2.075 2.100 2.050 2.200 6,820,000 14,402,900 2.1119 1.865 1.865 1.888 1.843 1.978 7,585,919 1.8986 -4.60%
1999-11-10 0 2.175 2.150 2.175 2.125 2.250 9,360,000 20,274,650 2.1661 1.955 1.933 1.955 1.910 2.023 10,411,174 1.9474 1.16%
1999-11-09 0 2.150 2.175 2.200 2.050 2.175 12,176,000 25,820,600 2.1206 1.933 1.955 1.978 1.843 1.955 13,543,424 1.9065 3.61%
1999-11-08 0 2.075 2.050 2.075 2.050 2.250 11,574,000 24,908,250 2.1521 1.865 1.843 1.865 1.843 2.023 12,873,817 1.9348 -5.68%
1999-11-05 0 2.200 2.175 2.200 2.125 2.200 9,842,000 21,271,950 2.1613 1.978 1.955 1.978 1.910 1.978 10,947,305 1.9431 4.76%
1999-11-04 0 2.100 2.075 2.100 2.075 2.175 10,180,000 21,629,800 2.1247 1.888 1.865 1.888 1.865 1.955 11,323,264 1.9102 1.20%
1999-11-03 0 2.075 2.075 2.100 2.025 2.125 12,262,000 25,451,600 2.0756 1.865 1.865 1.888 1.821 1.910 13,639,082 1.8661 2.47%
1999-11-02 0 2.025 2.025 2.050 2.025 2.175 17,460,000 36,887,350 2.1127 1.821 1.821 1.843 1.821 1.955 19,420,843 1.8994 -1.22%
1999-11-01 0 2.050 2.025 2.050 2.000 2.125 4,360,000 9,053,400 2.0765 1.843 1.821 1.843 1.798 1.910 4,849,649 1.8668 0.00%
1999-10-29 0 2.050 2.050 2.075 2.025 2.150 6,839,400 14,216,600 2.0786 1.843 1.843 1.865 1.821 1.933 7,607,498 1.8688 3.02%
1999-10-28 0 1.990 1.990 2.000 1.980 2.225 12,073,000 25,395,790 2.1035 1.789 1.789 1.798 1.780 2.000 13,428,857 1.8911 -6.35%
1999-10-27 0 2.125 2.125 2.150 1.900 2.150 19,935,000 40,726,600 2.0430 1.910 1.910 1.933 1.708 1.933 22,173,798 1.8367 10.10%
1999-10-26 0 1.930 1.920 1.930 1.900 2.000 4,568,000 8,873,360 1.9425 1.735 1.726 1.735 1.708 1.798 5,081,009 1.7464 -3.02%
1999-10-25 0 1.990 1.990 2.000 1.960 2.075 10,838,000 21,917,790 2.0223 1.789 1.789 1.798 1.762 1.865 12,055,160 1.8181 1.53%
1999-10-22 0 1.960 1.960 1.970 1.920 2.025 7,402,000 14,593,530 1.9716 1.762 1.762 1.771 1.726 1.821 8,233,281 1.7725 1.55%
1999-10-21 0 1.930 1.920 1.930 1.920 2.100 16,896,000 34,119,790 2.0194 1.735 1.726 1.735 1.726 1.888 18,793,503 1.8155 0.00%
1999-10-20 0 1.930 1.930 1.940 1.830 1.940 14,688,000 27,658,640 1.8831 1.735 1.735 1.744 1.645 1.744 16,337,534 1.6930 7.82%
1999-10-19 0 1.790 1.790 1.800 1.690 1.880 14,396,000 25,302,080 1.7576 1.609 1.609 1.618 1.519 1.690 16,012,741 1.5801 -7.25%
1999-10-15 0 1.930 1.920 1.940 1.920 2.150 14,682,000 29,333,580 1.9979 1.735 1.726 1.744 1.726 1.933 16,330,860 1.7962 -9.18%
1999-10-14 0 2.125 2.100 2.125 2.050 2.225 13,756,000 29,418,300 2.1386 1.910 1.888 1.910 1.843 2.000 15,300,866 1.9227 -2.30%
1999-10-13 0 2.175 2.175 2.200 2.175 2.350 24,582,000 55,271,650 2.2485 1.955 1.955 1.978 1.955 2.113 27,342,678 2.0214 -7.45%
1999-10-12 0 2.350 2.350 2.375 2.125 2.350 36,550,000 82,863,800 2.2671 2.113 2.113 2.135 1.910 2.113 40,654,743 2.0382 10.59%
1999-10-11 0 2.125 2.125 2.150 2.125 2.225 12,224,000 26,478,950 2.1661 1.910 1.910 1.933 1.910 2.000 13,596,815 1.9474 -1.16%
1999-10-08 0 2.150 2.125 2.150 2.050 2.200 19,386,000 41,337,000 2.1323 1.933 1.910 1.933 1.843 1.978 21,563,142 1.9170 3.61%
1999-10-07 0 2.075 2.075 2.100 1.940 2.175 26,198,000 55,057,410 2.1016 1.865 1.865 1.888 1.744 1.955 29,140,163 1.8894 9.79%
1999-10-06 0 1.890 1.890 1.900 1.880 1.970 14,924,000 28,807,940 1.9303 1.699 1.699 1.708 1.690 1.771 16,600,038 1.7354 -2.07%
1999-10-05 0 1.930 1.930 1.940 1.730 1.930 22,820,000 41,921,380 1.8370 1.735 1.735 1.744 1.555 1.735 25,382,797 1.6516 4.32%
1999-10-04 0 1.850 1.850 1.870 1.830 1.990 10,648,000 20,325,080 1.9088 1.663 1.663 1.681 1.645 1.789 11,843,822 1.7161 -7.04%
1999-09-30 0 1.990 1.990 2.000 1.970 2.200 8,757,000 18,108,600 2.0679 1.789 1.789 1.798 1.771 1.978 9,740,454 1.8591 -7.44%
1999-09-29 0 2.150 2.125 2.150 2.050 2.250 7,880,000 17,064,700 2.1656 1.933 1.910 1.933 1.843 2.023 8,764,962 1.9469 3.61%
1999-09-28 0 2.075 2.075 2.100 2.050 2.200 4,900,000 10,371,000 2.1165 1.865 1.865 1.888 1.843 1.978 5,450,294 1.9028 -2.35%
1999-09-27 0 2.125 2.125 2.150 2.050 2.250 8,314,000 17,730,250 2.1326 1.910 1.910 1.933 1.843 2.023 9,247,703 1.9173 -3.41%
1999-09-24 0 2.200 2.200 2.225 2.100 2.375 31,194,000 70,451,700 2.2585 1.978 1.978 2.000 1.888 2.135 34,697,238 2.0305 0.00%
1999-09-23 0 2.200 2.175 2.200 2.175 2.325 7,696,000 17,255,400 2.2421 1.978 1.955 1.978 1.955 2.090 8,560,298 2.0157 1.15%
1999-09-22 0 2.175 2.175 2.200 2.050 2.300 10,200,000 22,438,050 2.1998 1.955 1.955 1.978 1.843 2.068 11,345,510 1.9777 -1.14%
1999-09-21 0 2.200 2.175 2.200 2.175 2.450 20,548,000 47,021,800 2.2884 1.978 1.955 1.978 1.955 2.203 22,855,640 2.0573 -6.38%
1999-09-20 0 2.350 2.350 2.375 2.150 2.475 48,016,000 111,964,100 2.3318 2.113 2.113 2.135 1.933 2.225 53,408,431 2.0964 11.90%
1999-09-17 0 2.100 2.100 2.125 2.025 2.150 19,718,000 41,441,550 2.1017 1.888 1.888 1.910 1.821 1.933 21,932,427 1.8895 1.20%
1999-09-15 0 2.075 2.075 2.100 2.025 2.250 36,046,000 77,562,800 2.1518 1.865 1.865 1.888 1.821 2.023 40,094,141 1.9345 0.00%
1999-09-14 0 2.075 2.050 2.075 2.075 2.400 58,868,000 132,028,550 2.2428 1.865 1.843 1.865 1.865 2.158 65,479,163 2.0163 -6.74%
1999-09-13 0 2.225 2.225 2.250 1.900 2.275 94,564,000 194,642,270 2.0583 2.000 2.000 2.023 1.708 2.045 105,183,998 1.8505 20.27%
1999-09-10 0 1.850 1.830 1.850 1.740 1.900 53,062,000 97,863,120 1.8443 1.663 1.645 1.663 1.564 1.708 59,021,121 1.6581 6.94%
1999-09-09 0 1.730 1.720 1.730 1.720 1.780 8,782,000 15,417,060 1.7555 1.555 1.546 1.555 1.546 1.600 9,768,261 1.5783 0.58%
1999-09-08 0 1.720 1.720 1.730 1.710 1.770 9,542,000 16,588,420 1.7385 1.546 1.546 1.555 1.537 1.591 10,613,613 1.5629 0.58%
1999-09-07 0 1.710 1.710 1.720 1.700 1.880 18,568,000 33,001,020 1.7773 1.537 1.537 1.546 1.528 1.690 20,653,277 1.5979 -7.07%
1999-09-06 0 1.840 1.830 1.840 1.720 1.860 41,636,000 75,400,240 1.8109 1.654 1.645 1.654 1.546 1.672 46,311,926 1.6281 7.60%
1999-09-03 0 1.710 1.700 1.710 1.680 1.760 9,728,000 16,650,580 1.7116 1.537 1.528 1.537 1.510 1.582 10,820,502 1.5388 -2.29%
1999-09-02 0 1.750 1.760 1.770 1.700 1.770 10,266,500 17,886,445 1.7422 1.573 1.582 1.591 1.528 1.591 11,419,478 1.5663 1.16%
1999-09-01 0 1.730 1.730 1.740 1.710 1.770 8,320,000 14,558,240 1.7498 1.555 1.555 1.564 1.537 1.591 9,254,377 1.5731 -0.57%
1999-08-31 0 1.740 1.740 1.750 1.690 1.750 13,854,000 23,889,980 1.7244 1.564 1.564 1.573 1.519 1.573 15,409,872 1.5503 1.75%
1999-08-30 0 1.710 1.700 1.710 1.700 1.820 14,066,000 24,926,532 1.7721 1.537 1.528 1.537 1.528 1.636 15,645,680 1.5932 -3.93%
1999-08-27 0 1.780 1.770 1.780 1.730 1.810 10,522,000 18,658,900 1.7733 1.600 1.591 1.600 1.555 1.627 11,703,672 1.5943 0.56%
1999-08-26 0 1.770 1.770 1.780 1.730 1.950 67,302,200 124,672,024 1.8524 1.591 1.591 1.600 1.555 1.753 74,860,565 1.6654 -1.67%
1999-08-25 0 1.800 1.790 1.800 1.700 1.820 26,736,000 47,704,200 1.7843 1.618 1.609 1.618 1.528 1.636 29,738,583 1.6041 5.26%
1999-08-24 0 1.710 1.710 1.720 1.670 1.720 3,198,000 5,390,240 1.6855 1.537 1.537 1.546 1.501 1.546 3,557,151 1.5153 3.64%
1999-08-23 0 1.650 1.650 1.660 1.640 1.720 3,270,000 5,486,960 1.6780 1.483 1.483 1.492 1.474 1.546 3,637,237 1.5086 -1.79%
1999-08-20 0 1.680 1.670 1.690 1.650 1.790 15,982,000 27,477,340 1.7193 1.510 1.501 1.519 1.483 1.609 17,776,856 1.5457 -2.89%
1999-08-19 0 1.730 1.720 1.730 1.590 1.740 12,356,000 20,857,560 1.6881 1.555 1.546 1.555 1.429 1.564 13,743,639 1.5176 7.45%
1999-08-18 0 1.610 1.620 1.630 1.610 1.700 12,808,000 21,374,860 1.6689 1.447 1.456 1.465 1.447 1.528 14,246,401 1.5004 -1.83%
1999-08-17 0 1.640 1.630 1.640 1.520 1.640 9,188,000 14,540,940 1.5826 1.474 1.465 1.474 1.367 1.474 10,219,857 1.4228 9.33%
1999-08-16 0 1.500 1.490 1.510 1.500 1.570 3,176,000 4,913,260 1.5470 1.349 1.340 1.358 1.349 1.411 3,532,680 1.3908 -1.32%
1999-08-13 0 1.520 1.520 1.530 1.490 1.590 2,826,000 4,330,300 1.5323 1.367 1.367 1.376 1.340 1.429 3,143,374 1.3776 -4.40%
1999-08-12 0 1.590 1.600 1.610 1.540 1.600 5,162,000 8,058,960 1.5612 1.429 1.438 1.447 1.385 1.438 5,741,718 1.4036 6.00%
1999-08-11 0 1.500 1.500 1.510 1.450 1.550 8,216,000 12,363,320 1.5048 1.349 1.349 1.358 1.304 1.394 9,138,697 1.3529 -2.60%
1999-08-10 0 1.540 1.530 1.550 1.510 1.720 10,142,000 15,927,180 1.5704 1.385 1.376 1.394 1.358 1.546 11,280,996 1.4119 -7.78%
1999-08-09 0 1.670 1.660 1.670 1.670 1.750 7,582,000 12,904,680 1.7020 1.501 1.492 1.501 1.501 1.573 8,433,496 1.5302 -2.34%
1999-08-06 0 1.710 1.700 1.710 1.610 1.760 18,810,000 32,001,100 1.7013 1.537 1.528 1.537 1.447 1.582 20,922,455 1.5295 3.01%
1999-08-05 0 1.660 1.660 1.690 1.660 1.800 8,597,000 14,801,770 1.7217 1.492 1.492 1.519 1.492 1.618 9,562,485 1.5479 -6.21%
1999-08-04 0 1.770 1.760 1.770 1.750 1.910 31,080,000 56,640,360 1.8224 1.591 1.582 1.591 1.573 1.717 34,570,435 1.6384 -4.84%
1999-08-03 0 1.860 1.850 1.860 1.670 1.870 35,428,000 62,647,860 1.7683 1.672 1.663 1.672 1.501 1.681 39,406,737 1.5898 8.14%
1999-08-02 0 1.720 1.720 1.730 1.710 1.860 20,850,000 37,865,720 1.8161 1.546 1.546 1.555 1.537 1.672 23,191,557 1.6327 -3.37%
1999-07-30 0 1.780 1.780 1.790 1.760 1.870 31,546,000 56,893,740 1.8035 1.600 1.600 1.609 1.582 1.681 35,088,769 1.6214 -5.82%
1999-07-29 0 1.890 1.890 1.900 1.770 1.980 65,192,000 123,996,000 1.9020 1.699 1.699 1.708 1.591 1.780 72,513,379 1.7100 0.00%
1999-07-28 0 1.890 1.880 1.890 1.530 1.940 102,202,000 178,248,800 1.7441 1.699 1.690 1.699 1.376 1.744 113,679,782 1.5680 22.73%
1999-07-27 0 1.540 1.530 1.540 1.320 1.540 41,878,000 61,095,800 1.4589 1.385 1.376 1.385 1.187 1.385 46,581,103 1.3116 14.93%
1999-07-26 0 1.340 1.330 1.350 1.280 1.370 15,154,000 20,229,940 1.3350 1.205 1.196 1.214 1.151 1.232 16,855,868 1.2002 4.69%
1999-07-23 0 1.280 1.270 1.280 1.260 1.320 3,740,000 4,792,860 1.2815 1.151 1.142 1.151 1.133 1.187 4,160,020 1.1521 -1.54%
1999-07-22 0 1.300 1.290 1.300 1.290 1.370 7,762,000 10,325,620 1.3303 1.169 1.160 1.169 1.160 1.232 8,633,710 1.1960 1.56%
1999-07-21 0 1.280 1.280 1.290 1.190 1.300 2,588,000 3,299,880 1.2751 1.151 1.151 1.160 1.070 1.169 2,878,645 1.1463 0.79%
1999-07-20 0 1.270 1.270 1.280 1.260 1.300 5,052,000 6,491,380 1.2849 1.142 1.142 1.151 1.133 1.169 5,619,364 1.1552 0.79%
1999-07-19 0 1.260 1.250 1.260 1.250 1.330 5,196,000 6,774,620 1.3038 1.133 1.124 1.133 1.124 1.196 5,779,536 1.1722 -6.67%
1999-07-16 0 1.350 1.340 1.350 1.320 1.380 6,666,000 8,959,960 1.3441 1.214 1.205 1.214 1.187 1.241 7,414,624 1.2084 -2.17%
1999-07-15 0 1.380 1.370 1.380 1.340 1.420 16,288,000 22,549,080 1.3844 1.241 1.232 1.241 1.205 1.277 18,117,222 1.2446 2.99%
1999-07-14 0 1.340 1.340 1.350 1.280 1.350 8,872,000 11,663,900 1.3147 1.205 1.205 1.214 1.151 1.214 9,868,369 1.1819 2.29%
1999-07-13 0 1.310 1.310 1.330 1.310 1.440 11,762,000 15,967,300 1.3575 1.178 1.178 1.196 1.178 1.295 13,082,930 1.2205 -6.43%
1999-07-12 0 1.400 1.400 1.410 1.390 1.450 11,446,000 16,186,920 1.4142 1.259 1.259 1.268 1.250 1.304 12,731,442 1.2714 0.00%
1999-07-09 0 1.400 1.390 1.400 1.370 1.430 8,284,000 11,549,560 1.3942 1.259 1.250 1.259 1.232 1.286 9,214,334 1.2534 0.00%
1999-07-08 0 1.400 1.400 1.410 1.380 1.500 21,242,000 30,499,160 1.4358 1.259 1.259 1.268 1.241 1.349 23,627,580 1.2908 -6.04%
1999-07-07 0 1.490 1.480 1.490 1.480 1.580 24,056,000 36,690,880 1.5252 1.340 1.331 1.340 1.331 1.420 26,757,606 1.3712 -3.87%
1999-07-06 0 1.550 1.550 1.560 1.420 1.570 38,322,000 57,228,380 1.4934 1.394 1.394 1.402 1.277 1.411 42,625,747 1.3426 8.39%
1999-07-05 0 1.430 1.430 1.450 1.410 1.480 11,060,000 15,888,020 1.4365 1.286 1.286 1.304 1.268 1.331 12,302,092 1.2915 -0.69%
1999-07-02 0 1.440 1.420 1.430 1.390 1.460 21,154,000 30,101,480 1.4230 1.295 1.277 1.286 1.250 1.313 23,529,697 1.2793 3.60%
1999-06-30 0 1.390 1.380 1.390 1.380 1.480 24,786,000 35,688,500 1.4399 1.250 1.241 1.250 1.241 1.331 27,569,589 1.2945 -2.11%
1999-06-29 0 1.420 1.420 1.430 1.370 1.460 25,802,000 36,590,500 1.4181 1.277 1.277 1.286 1.232 1.313 28,699,690 1.2749 -1.39%
1999-06-28 0 1.440 1.440 1.450 1.420 1.490 31,590,000 46,021,860 1.4568 1.295 1.295 1.304 1.277 1.340 35,137,711 1.3098 2.13%
1999-06-25 0 1.410 1.390 1.400 1.340 1.450 37,542,000 51,961,720 1.3841 1.268 1.250 1.259 1.205 1.304 41,758,149 1.2443 6.02%
1999-06-24 0 1.330 1.330 1.340 1.280 1.440 71,758,000 98,987,720 1.3795 1.196 1.196 1.205 1.151 1.295 79,816,773 1.2402 5.56%
1999-06-23 0 1.260 1.250 1.270 1.210 1.280 32,254,000 40,435,700 1.2537 1.133 1.124 1.142 1.088 1.151 35,876,281 1.1271 3.28%
1999-06-22 0 1.220 1.220 1.230 1.200 1.300 42,206,000 52,619,740 1.2467 1.097 1.097 1.106 1.079 1.169 46,945,939 1.1209 3.39%
1999-06-21 0 1.180 1.180 1.190 1.130 1.210 43,614,000 51,598,680 1.1831 1.061 1.061 1.070 1.016 1.088 48,512,065 1.0636 4.42%
1999-06-17 0 1.130 1.120 1.130 1.110 1.160 28,868,000 32,758,720 1.1348 1.016 1.007 1.016 0.998 1.043 32,110,017 1.0202 3.67%
1999-06-16 0 1.090 1.090 1.100 1.040 1.120 26,538,000 28,842,660 1.0868 0.980 0.980 0.989 0.935 1.007 29,518,347 0.9771 4.81%
1999-06-15 0 1.040 1.030 1.040 1.000 1.110 23,184,000 24,112,920 1.0401 0.935 0.926 0.935 0.899 0.998 25,787,676 0.9351 -4.59%
1999-06-14 0 1.090 1.090 1.100 1.090 1.140 19,542,000 21,753,280 1.1132 0.980 0.980 0.989 0.980 1.025 21,736,662 1.0008 -1.80%
1999-06-11 0 1.110 1.110 1.120 1.100 1.200 65,565,000 74,615,670 1.1380 0.998 0.998 1.007 0.989 1.079 72,928,269 1.0231 -10.48%
1999-06-10 0 1.240 1.230 1.240 1.190 1.290 74,757,000 92,016,170 1.2309 1.115 1.106 1.115 1.070 1.160 83,152,575 1.1066 5.98%
1999-06-09 0 1.170 1.170 1.180 1.140 1.200 49,136,000 57,337,820 1.1669 1.052 1.052 1.061 1.025 1.079 54,654,212 1.0491 0.86%
1999-06-08 0 1.160 1.160 1.170 1.130 1.190 44,956,000 52,236,300 1.1619 1.043 1.043 1.052 1.016 1.070 50,004,778 1.0446 3.57%
1999-06-07 0 1.120 1.100 1.110 1.100 1.140 6,724,000 7,498,760 1.1152 1.007 0.989 0.998 0.989 1.025 7,479,138 1.0026 1.82%
1999-06-04 0 1.100 1.090 1.100 1.080 1.160 21,954,000 24,629,640 1.1219 0.989 0.980 0.989 0.971 1.043 24,419,541 1.0086 0.00%
1999-06-03 0 1.100 1.100 1.110 1.060 1.120 15,036,000 16,426,320 1.0925 0.989 0.989 0.998 0.953 1.007 16,724,616 0.9822 0.92%
1999-06-02 0 1.090 1.080 1.090 1.080 1.160 35,984,000 40,536,980 1.1265 0.980 0.971 0.980 0.971 1.043 40,025,178 1.0128 -2.68%
1999-06-01 0 1.120 1.120 1.130 1.050 1.130 24,268,000 26,544,320 1.0938 1.007 1.007 1.016 0.944 1.016 26,993,415 0.9834 6.67%
1999-05-31 0 1.050 1.050 1.060 1.030 1.080 13,522,000 14,381,920 1.0636 0.944 0.944 0.953 0.926 0.971 15,040,586 0.9562 0.00%
1999-05-28 0 1.050 1.050 1.060 1.010 1.120 24,208,000 25,266,580 1.0437 0.944 0.944 0.953 0.908 1.007 26,926,676 0.9383 -7.08%
1999-05-27 0 1.130 1.120 1.130 1.100 1.210 31,126,000 36,574,860 1.1751 1.016 1.007 1.016 0.989 1.088 34,621,601 1.0564 -0.88%
1999-05-26 0 1.140 1.130 1.140 1.130 1.160 8,994,000 10,257,040 1.1404 1.025 1.016 1.025 1.016 1.043 10,004,070 1.0253 -3.39%
1999-05-25 0 1.180 1.170 1.180 1.120 1.200 18,006,000 21,039,120 1.1685 1.061 1.052 1.061 1.007 1.079 20,028,161 1.0505 2.61%
1999-05-24 0 1.150 1.140 1.150 1.120 1.160 9,366,000 10,659,820 1.1381 1.034 1.025 1.034 1.007 1.043 10,417,847 1.0232 2.68%
1999-05-21 0 1.120 1.120 1.130 1.100 1.230 19,478,000 22,531,060 1.1567 1.007 1.007 1.016 0.989 1.106 21,665,474 1.0400 -8.20%
1999-05-20 0 1.220 1.210 1.220 1.200 1.280 30,486,000 37,983,360 1.2459 1.097 1.088 1.097 1.079 1.151 33,909,726 1.1201 0.00%
1999-05-19 0 1.220 1.200 1.210 1.190 1.250 18,936,000 23,180,960 1.2242 1.097 1.079 1.088 1.070 1.124 21,062,605 1.1006 -3.17%
1999-05-18 0 1.260 1.250 1.260 1.150 1.270 39,574,000 48,343,220 1.2216 1.133 1.124 1.133 1.034 1.142 44,018,353 1.0983 10.53%
1999-05-17 0 1.140 1.140 1.150 1.110 1.180 14,562,000 16,778,380 1.1522 1.025 1.025 1.034 0.998 1.061 16,197,384 1.0359 -0.87%
1999-05-14 0 1.150 1.140 1.150 1.080 1.190 16,688,000 19,122,120 1.1459 1.034 1.025 1.034 0.971 1.070 18,562,144 1.0302 4.55%
1999-05-13 0 1.100 1.090 1.100 1.080 1.150 10,004,464 11,186,427 1.1181 0.989 0.980 0.989 0.971 1.034 11,128,014 1.0052 -0.90%
1999-05-12 0 1.110 1.100 1.110 1.100 1.220 29,924,000 34,011,040 1.1366 0.998 0.989 0.998 0.989 1.097 33,284,611 1.0218 -8.26%
1999-05-11 0 1.210 1.200 1.210 1.050 1.260 60,670,000 71,581,600 1.1799 1.088 1.079 1.088 0.944 1.133 67,483,536 1.0607 16.35%
1999-05-10 0 1.040 1.020 1.040 0.980 1.100 20,330,000 21,078,640 1.0368 0.935 0.917 0.935 0.881 0.989 22,613,158 0.9321 1.96%
1999-05-07 0 1.020 1.010 1.020 0.990 1.080 11,970,000 12,375,360 1.0339 0.917 0.908 0.917 0.890 0.971 13,314,289 0.9295 -0.97%
1999-05-06 0 1.030 1.030 1.040 1.020 1.140 13,640,000 14,545,840 1.0664 0.926 0.926 0.935 0.917 1.025 15,171,838 0.9587 -8.85%
1999-05-05 0 1.130 1.120 1.130 1.090 1.200 23,160,000 26,497,160 1.1441 1.016 1.007 1.016 0.980 1.079 25,760,981 1.0286 -3.42%
1999-05-04 0 1.170 1.160 1.170 1.080 1.230 74,390,000 86,462,340 1.1623 1.052 1.043 1.052 0.971 1.106 82,744,359 1.0449 12.50%
1999-05-03 0 1.040 1.030 1.040 0.950 1.050 39,605,600 40,073,168 1.0118 0.935 0.926 0.935 0.854 0.944 44,053,502 0.9096 9.47%
1999-04-30 0 0.950 0.950 0.960 0.900 1.000 27,452,000 26,163,260 0.9531 0.854 0.854 0.863 0.809 0.899 30,534,993 0.8568 3.26%
1999-04-29 0 0.920 0.920 0.930 0.900 1.070 33,460,000 32,428,400 0.9692 0.827 0.827 0.836 0.809 0.962 37,217,721 0.8713 -10.68%
1999-04-28 0 1.030 1.010 1.020 1.000 1.230 71,322,000 78,180,420 1.0962 0.926 0.908 0.917 0.899 1.106 79,331,808 0.9855 -7.21%
1999-04-27 0 1.110 1.110 1.120 0.780 1.120 119,826,000 103,198,000 0.8612 0.998 0.998 1.007 0.701 1.007 133,283,043 0.7743 50.00%
1999-04-26 0 0.740 0.740 0.750 0.690 0.770 35,590,000 26,215,120 0.7366 0.665 0.665 0.674 0.620 0.692 39,586,930 0.6622 8.82%
1999-04-23 0 0.680 0.670 0.680 0.680 0.750 22,690,000 16,314,340 0.7190 0.611 0.602 0.611 0.611 0.674 25,238,198 0.6464 -4.23%
1999-04-22 0 0.710 0.700 0.720 0.700 0.790 50,466,000 37,518,080 0.7434 0.638 0.629 0.647 0.629 0.710 56,133,578 0.6684 -1.39%
1999-04-21 0 0.720 0.710 0.720 0.620 0.730 42,573,000 29,047,250 0.6823 0.647 0.638 0.647 0.557 0.656 47,354,155 0.6134 14.29%
1999-04-20 0 0.630 0.620 0.630 0.620 0.660 12,396,000 7,973,640 0.6432 0.566 0.557 0.566 0.557 0.593 13,788,131 0.5783 -4.55%
1999-04-19 0 0.660 0.650 0.660 0.650 0.720 26,944,000 18,598,680 0.6903 0.593 0.584 0.593 0.584 0.647 29,969,942 0.6206 1.54%
1999-04-16 0 0.650 0.640 0.650 0.640 0.690 16,864,000 11,123,860 0.6596 0.584 0.575 0.584 0.575 0.620 18,757,909 0.5930 -2.99%
1999-04-15 0 0.670 0.670 0.680 0.600 0.690 55,262,000 36,389,420 0.6585 0.602 0.602 0.611 0.539 0.620 61,468,192 0.5920 11.67%
1999-04-14 0 0.600 0.590 0.600 0.580 0.610 8,050,000 4,824,680 0.5993 0.539 0.530 0.539 0.521 0.548 8,954,054 0.5388 1.69%
1999-04-13 0 0.590 0.590 0.600 0.590 0.620 6,296,000 3,823,620 0.6073 0.530 0.530 0.539 0.530 0.557 7,003,071 0.5460 -3.28%
1999-04-12 0 0.610 0.610 0.620 0.610 0.640 4,772,600 2,968,048 0.6219 0.548 0.548 0.557 0.548 0.575 5,308,586 0.5591 -1.61%
1999-04-09 0 0.620 0.620 0.630 0.610 0.640 10,434,000 6,525,040 0.6254 0.557 0.557 0.566 0.548 0.575 11,605,789 0.5622 -1.59%
1999-04-08 0 0.630 0.620 0.630 0.610 0.640 10,468,000 6,566,920 0.6273 0.566 0.557 0.566 0.548 0.575 11,643,607 0.5640 1.61%
1999-04-07 0 0.620 0.610 0.630 0.600 0.630 10,026,000 6,174,720 0.6159 0.557 0.548 0.566 0.539 0.566 11,151,969 0.5537 1.64%
1999-04-01 0 0.610 0.600 0.610 0.580 0.610 2,866,000 1,714,740 0.5983 0.548 0.539 0.548 0.521 0.548 3,187,866 0.5379 3.39%
1999-03-31 0 0.590 0.590 0.600 0.590 0.600 5,414,000 3,235,040 0.5975 0.530 0.530 0.539 0.530 0.539 6,022,019 0.5372 3.51%
1999-03-30 0 0.570 0.570 0.590 0.570 0.610 8,052,000 4,818,980 0.5985 0.512 0.512 0.530 0.512 0.548 8,956,279 0.5381 -1.72%
1999-03-29 0 0.580 0.580 0.590 0.580 0.630 13,140,000 7,987,940 0.6079 0.521 0.521 0.530 0.521 0.566 14,615,686 0.5465 -6.45%
1999-03-26 0 0.620 0.610 0.620 0.590 0.650 33,346,000 21,003,840 0.6299 0.557 0.548 0.557 0.530 0.584 37,090,918 0.5663 5.08%
1999-03-25 0 0.590 0.580 0.590 0.570 0.610 13,062,000 7,751,040 0.5934 0.530 0.521 0.530 0.512 0.548 14,528,926 0.5335 3.51%
1999-03-24 0 0.570 0.570 0.590 0.540 0.600 12,532,000 7,131,160 0.5690 0.512 0.512 0.530 0.485 0.539 13,939,405 0.5116 -6.56%
1999-03-23 0 0.610 0.600 0.610 0.600 0.640 28,902,000 18,011,240 0.6232 0.548 0.539 0.548 0.539 0.575 32,147,835 0.5603 1.67%
1999-03-22 0 0.600 0.590 0.600 0.520 0.600 23,686,000 13,430,660 0.5670 0.539 0.530 0.539 0.467 0.539 26,346,053 0.5098 17.65%
1999-03-19 0 0.510 0.510 0.520 0.510 0.530 3,644,000 1,884,340 0.5171 0.459 0.459 0.467 0.459 0.476 4,053,239 0.4649 2.00%
1999-03-18 0 0.500 0.500 0.510 0.495 0.540 8,730,000 4,524,270 0.5182 0.450 0.450 0.459 0.445 0.485 9,710,422 0.4659 -3.85%
1999-03-17 0 0.520 0.520 0.530 0.500 0.530 14,886,000 7,683,800 0.5162 0.467 0.467 0.476 0.450 0.476 16,557,770 0.4641 5.05%
1999-03-16 0 0.495 0.495 0.500 0.475 0.540 19,072,000 9,806,760 0.5142 0.445 0.445 0.450 0.427 0.485 21,213,878 0.4623 -1.00%
1999-03-15 0 0.500 0.495 0.500 0.495 0.540 9,088,000 4,643,460 0.5109 0.450 0.445 0.450 0.445 0.485 10,108,627 0.4594 -9.09%
1999-03-12 0 0.550 0.540 0.550 0.540 0.580 4,410,000 2,473,760 0.5609 0.494 0.485 0.494 0.485 0.521 4,905,264 0.5043 -1.79%
1999-03-11 0 0.560 0.560 0.580 0.560 0.590 4,456,000 2,576,340 0.5782 0.503 0.503 0.521 0.503 0.530 4,956,431 0.5198 -6.67%
1999-03-10 0 0.600 0.590 0.600 0.600 0.680 17,999,000 11,488,490 0.6383 0.539 0.530 0.539 0.539 0.611 20,020,375 0.5738 -9.09%
1999-03-09 0 0.660 0.650 0.660 0.590 0.690 31,146,000 20,290,720 0.6515 0.593 0.584 0.593 0.530 0.620 34,643,847 0.5857 11.86%
1999-03-08 0 0.590 0.580 0.590 0.540 0.610 16,478,000 9,728,860 0.5904 0.530 0.521 0.530 0.485 0.548 18,328,560 0.5308 18.00%
1999-03-05 0 0.500 0.495 0.500 0.420 0.500 10,778,000 5,222,290 0.4845 0.450 0.445 0.450 0.378 0.450 11,988,422 0.4356 19.05%
1999-03-04 0 0.420 0.420 0.425 0.420 0.420 480,000 201,600 0.4200 0.378 0.378 0.382 0.378 0.378 533,906 0.3776 -1.18%
1999-03-03 0 0.425 0.425 0.435 0.425 0.435 494,000 212,550 0.4303 0.382 0.382 0.391 0.382 0.391 549,479 0.3868 2.41%
1999-03-02 0 0.415 0.415 0.425 0.415 0.445 530,000 224,500 0.4236 0.373 0.373 0.382 0.373 0.400 589,522 0.3808 -5.68%
1999-03-01 0 0.440 0.440 0.445 0.430 0.450 1,546,000 673,720 0.4358 0.396 0.396 0.400 0.387 0.405 1,719,623 0.3918 -2.22%
1999-02-26 0 0.450 0.435 0.450 0.420 0.460 1,531,000 657,460 0.4294 0.405 0.391 0.405 0.378 0.414 1,702,939 0.3861 4.65%
1999-02-25 0 0.430 0.425 0.430 0.425 0.430 376,000 160,750 0.4275 0.387 0.382 0.387 0.382 0.387 418,227 0.3844 -3.37%
1999-02-24 0 0.445 0.420 0.445 0.430 0.445 504,000 221,390 0.4393 0.400 0.378 0.400 0.387 0.400 560,602 0.3949 2.30%
1999-02-23 0 0.435 0.425 0.440 0.430 0.435 100,000 43,250 0.4325 0.391 0.382 0.396 0.387 0.391 111,230 0.3888 1.16%
1999-02-22 0 0.430 0.420 0.430 0.420 0.440 460,000 194,700 0.4233 0.387 0.378 0.387 0.378 0.396 511,660 0.3805 -2.27%
1999-02-19 0 0.440 0.425 0.440 0.440 0.445 220,000 96,850 0.4402 0.396 0.382 0.396 0.396 0.400 244,707 0.3958 0.00%
1999-02-15 0 0.440 0.435 0.450 0.440 0.440 100,000 44,000 0.4400 0.396 0.391 0.405 0.396 0.396 111,230 0.3956 0.00%
1999-02-12 0 0.440 0.430 0.440 0.440 0.440 222,000 97,680 0.4400 0.396 0.387 0.396 0.396 0.396 246,932 0.3956 2.33%
1999-02-11 0 0.430 0.430 0.435 0.430 0.435 204,000 88,520 0.4339 0.387 0.387 0.391 0.387 0.391 226,910 0.3901 0.00%
1999-02-10 0 0.430 0.425 0.430 0.410 0.440 654,000 280,270 0.4285 0.387 0.382 0.387 0.369 0.396 727,447 0.3853 3.61%
1999-02-09 0 0.415 0.410 0.430 - - 0 0 - 0.373 0.369 0.387 - - 0 - 0.00%
1999-02-08 0 0.415 0.415 0.430 0.415 0.440 1,008,000 433,090 0.4297 0.373 0.373 0.387 0.373 0.396 1,121,203 0.3863 -6.74%
1999-02-05 0 0.445 0.440 0.460 0.445 0.445 100,000 44,500 0.4450 0.400 0.396 0.414 0.400 0.400 111,230 0.4001 -1.11%
1999-02-04 0 0.450 0.450 0.460 0.450 0.460 471,000 212,520 0.4512 0.405 0.405 0.414 0.405 0.414 523,896 0.4057 -1.10%
1999-02-03 0 0.455 0.455 0.470 0.455 0.470 170,000 78,620 0.4625 0.409 0.409 0.423 0.409 0.423 189,092 0.4158 -3.19%
1999-02-02 0 0.470 0.470 0.480 0.460 0.470 50,000 23,300 0.4660 0.423 0.423 0.432 0.414 0.423 55,615 0.4189 -2.08%
1999-02-01 0 0.480 0.480 0.490 0.465 0.480 412,000 197,080 0.4783 0.432 0.432 0.441 0.418 0.432 458,270 0.4301 -3.03%
1999-01-29 0 0.495 0.470 0.495 0.495 0.495 10,000 4,950 0.4950 0.445 0.423 0.445 0.445 0.445 11,123 0.4450 3.13%
1999-01-28 0 0.480 0.470 0.480 0.470 0.500 534,000 257,860 0.4829 0.432 0.423 0.432 0.423 0.450 593,971 0.4341 -2.04%
1999-01-27 0 0.490 0.490 0.500 0.470 0.490 428,000 206,470 0.4824 0.441 0.441 0.450 0.423 0.441 476,066 0.4337 4.26%
1999-01-26 0 0.470 0.470 0.475 0.465 0.495 2,056,000 980,870 0.4771 0.423 0.423 0.427 0.418 0.445 2,286,899 0.4289 1.08%
1999-01-25 0 0.465 0.465 0.480 0.455 0.480 1,318,000 610,410 0.4631 0.418 0.418 0.432 0.409 0.432 1,466,018 0.4164 -2.11%
1999-01-22 0 0.475 0.475 0.480 0.475 0.495 818,000 393,620 0.4812 0.427 0.427 0.432 0.427 0.445 909,865 0.4326 -5.00%
1999-01-21 0 0.500 0.490 0.500 0.490 0.500 1,512,000 745,030 0.4927 0.450 0.441 0.450 0.441 0.450 1,681,805 0.4430 0.00%
1999-01-20 0 0.500 0.500 0.520 0.500 0.530 1,308,000 669,320 0.5117 0.450 0.450 0.467 0.450 0.476 1,454,895 0.4600 -7.41%
1999-01-19 0 0.540 0.540 0.550 0.520 0.540 340,000 181,400 0.5335 0.485 0.485 0.494 0.467 0.485 378,184 0.4797 3.85%
1999-01-18 0 0.520 0.510 0.530 0.520 0.530 260,000 136,900 0.5265 0.467 0.459 0.476 0.467 0.476 289,199 0.4734 -5.45%
1999-01-15 0 0.550 0.550 0.560 0.510 0.550 558,000 300,300 0.5382 0.494 0.494 0.503 0.459 0.494 620,666 0.4838 7.84%
1999-01-14 0 0.510 0.510 0.540 0.480 0.540 1,540,000 786,160 0.5105 0.459 0.459 0.485 0.432 0.485 1,712,950 0.4590 0.00%
1999-01-13 0 0.510 0.500 0.520 0.510 0.560 2,328,000 1,237,640 0.5316 0.459 0.450 0.467 0.459 0.503 2,589,446 0.4780 -8.93%
1999-01-12 0 0.560 0.560 0.590 0.550 0.580 484,000 272,780 0.5636 0.503 0.503 0.530 0.494 0.521 538,356 0.5067 -3.45%
1999-01-11 0 0.580 0.580 0.600 0.580 0.600 200,000 116,900 0.5845 0.521 0.521 0.539 0.521 0.539 222,461 0.5255 -4.92%
1999-01-08 0 0.610 0.590 0.620 0.580 0.610 474,000 281,760 0.5944 0.548 0.530 0.557 0.521 0.548 527,233 0.5344 0.00%
1999-01-07 0 0.610 0.600 0.620 0.610 0.630 760,000 472,500 0.6217 0.548 0.539 0.557 0.548 0.566 845,352 0.5589 -3.17%
1999-01-06 0 0.630 0.620 0.640 0.600 0.630 666,000 411,400 0.6177 0.566 0.557 0.575 0.539 0.566 740,795 0.5553 5.00%
1999-01-05 0 0.600 0.600 0.610 0.570 0.610 910,000 539,520 0.5929 0.539 0.539 0.548 0.512 0.548 1,012,197 0.5330 5.26%
1999-01-04 0 0.570 0.570 0.600 0.570 0.600 462,000 271,820 0.5884 0.512 0.512 0.539 0.512 0.539 513,885 0.5290 -8.06%
1998-12-31 0 0.620 0.620 0.630 0.620 0.630 442,000 277,980 0.6289 0.557 0.557 0.566 0.557 0.566 491,639 0.5654 -3.12%
1998-12-30 0 0.640 0.630 0.640 0.620 0.640 1,546,300 973,651 0.6297 0.575 0.566 0.575 0.557 0.575 1,719,957 0.5661 0.00%
1998-12-29 0 0.640 0.630 0.640 0.580 0.650 3,238,000 2,021,760 0.6244 0.575 0.566 0.575 0.521 0.584 3,601,643 0.5613 8.47%
1998-12-28 0 0.590 0.580 0.600 0.580 0.600 1,209,300 715,512 0.5917 0.530 0.521 0.539 0.521 0.539 1,345,110 0.5319 1.72%
1998-12-24 0 0.580 0.560 0.590 0.550 0.580 1,036,000 592,360 0.5718 0.521 0.503 0.530 0.494 0.521 1,152,348 0.5140 0.00%
1998-12-23 0 0.580 0.580 0.590 0.550 0.580 806,000 452,800 0.5618 0.521 0.521 0.530 0.494 0.521 896,518 0.5051 0.00%
1998-12-22 0 0.580 0.550 0.590 0.540 0.580 1,280,000 709,100 0.5540 0.521 0.494 0.530 0.485 0.521 1,423,750 0.4981 5.45%
1998-12-21 0 0.550 0.540 0.550 0.540 0.560 590,884 325,295 0.5505 0.494 0.485 0.494 0.485 0.503 657,243 0.4949 -3.51%
1998-12-18 0 0.570 0.560 0.570 0.550 0.570 1,000,000 560,360 0.5604 0.512 0.503 0.512 0.494 0.512 1,112,305 0.5038 3.64%
1998-12-17 0 0.550 0.550 0.560 0.540 0.560 728,000 394,700 0.5422 0.494 0.494 0.503 0.485 0.503 809,758 0.4874 0.00%
1998-12-16 0 0.550 0.550 0.570 0.550 0.560 676,000 376,800 0.5574 0.494 0.494 0.512 0.494 0.503 751,918 0.5011 -1.79%
1998-12-15 0 0.560 0.550 0.560 0.540 0.570 414,000 230,640 0.5571 0.503 0.494 0.503 0.485 0.512 460,494 0.5009 1.82%
1998-12-14 0 0.550 0.550 0.570 0.550 0.560 240,000 132,500 0.5521 0.494 0.494 0.512 0.494 0.503 266,953 0.4963 -3.51%
1998-12-11 0 0.570 0.560 0.570 0.560 0.580 488,000 278,160 0.5700 0.512 0.503 0.512 0.503 0.521 542,805 0.5124 -1.72%
1998-12-10 0 0.580 0.580 0.590 0.580 0.600 860,000 506,040 0.5884 0.521 0.521 0.530 0.521 0.539 956,582 0.5290 -3.33%
1998-12-09 0 0.600 0.600 0.620 0.570 0.600 1,768,000 1,022,760 0.5785 0.539 0.539 0.557 0.512 0.539 1,966,555 0.5201 3.45%
1998-12-08 0 0.580 0.570 0.580 0.570 0.590 731,000 424,610 0.5809 0.521 0.512 0.521 0.512 0.530 813,095 0.5222 -1.69%
1998-12-07 0 0.590 0.590 0.610 0.590 0.610 1,156,000 684,840 0.5924 0.530 0.530 0.548 0.530 0.548 1,285,824 0.5326 3.51%
1998-12-04 0 0.570 0.570 0.580 0.570 0.590 355,000 206,110 0.5806 0.512 0.512 0.521 0.512 0.530 394,868 0.5220 -3.39%
1998-12-03 0 0.590 0.590 0.600 0.570 0.590 627,000 363,040 0.5790 0.530 0.530 0.539 0.512 0.530 697,415 0.5206 1.72%
1998-12-02 0 0.580 0.570 0.580 0.570 0.590 1,248,000 723,140 0.5794 0.521 0.512 0.521 0.512 0.530 1,388,156 0.5209 3.57%
1998-12-01 0 0.560 0.560 0.570 0.550 0.580 1,738,000 980,740 0.5643 0.503 0.503 0.512 0.494 0.521 1,933,186 0.5073 -5.08%
1998-11-30 0 0.590 0.580 0.590 0.580 0.610 1,792,000 1,062,880 0.5931 0.530 0.521 0.530 0.521 0.548 1,993,250 0.5332 -6.35%
1998-11-27 0 0.630 0.630 0.640 0.620 0.630 622,000 390,580 0.6279 0.566 0.566 0.575 0.557 0.566 691,854 0.5645 -3.08%
1998-11-26 0 0.650 0.640 0.650 0.640 0.660 2,940,000 1,900,980 0.6466 0.584 0.575 0.584 0.575 0.593 3,270,176 0.5813 -1.52%
1998-11-25 0 0.660 0.660 0.670 0.650 0.690 3,354,000 2,258,340 0.6733 0.593 0.593 0.602 0.584 0.620 3,730,671 0.6053 -2.94%
1998-11-24 0 0.680 0.670 0.680 0.660 0.690 3,669,000 2,476,470 0.6750 0.611 0.602 0.611 0.593 0.620 4,081,047 0.6068 3.03%
1998-11-23 0 0.660 0.650 0.660 0.650 0.680 2,064,000 1,350,980 0.6545 0.593 0.584 0.593 0.584 0.611 2,295,797 0.5885 1.54%
1998-11-20 0 0.650 0.650 0.660 0.650 0.690 5,192,000 3,492,000 0.6726 0.584 0.584 0.593 0.584 0.620 5,775,087 0.6047 -2.99%
1998-11-19 0 0.670 0.660 0.670 0.660 0.710 10,500,000 7,271,100 0.6925 0.602 0.593 0.602 0.593 0.638 11,679,201 0.6226 -4.29%
1998-11-18 0 0.700 0.680 0.700 0.640 0.700 12,652,000 8,592,720 0.6792 0.629 0.611 0.629 0.575 0.629 14,072,881 0.6106 9.38%
1998-11-17 0 0.640 0.640 0.650 0.640 0.660 2,796,000 1,815,420 0.6493 0.575 0.575 0.584 0.575 0.593 3,110,004 0.5837 -1.54%
1998-11-16 0 0.650 0.640 0.660 0.640 0.660 1,098,000 716,460 0.6525 0.584 0.575 0.593 0.575 0.593 1,221,311 0.5866 0.00%
1998-11-13 0 0.650 0.640 0.660 0.640 0.670 1,837,000 1,204,810 0.6559 0.584 0.575 0.593 0.575 0.602 2,043,304 0.5896 -1.52%
1998-11-12 0 0.660 0.660 0.670 0.660 0.690 5,810,800 3,947,004 0.6793 0.593 0.593 0.602 0.593 0.620 6,463,381 0.6107 -1.49%
1998-11-11 0 0.670 0.670 0.680 0.660 0.680 4,202,000 2,814,820 0.6699 0.602 0.602 0.611 0.593 0.611 4,673,905 0.6022 0.00%
1998-11-10 0 0.670 0.660 0.670 0.650 0.680 2,290,774 1,518,272 0.6628 0.602 0.593 0.602 0.584 0.611 2,548,039 0.5959 1.52%
1998-11-09 0 0.660 0.660 0.670 0.660 0.700 9,860,000 6,727,300 0.6823 0.593 0.593 0.602 0.593 0.629 10,967,326 0.6134 0.00%
1998-11-06 0 0.660 0.650 0.660 0.650 0.680 7,108,000 4,704,360 0.6618 0.593 0.584 0.593 0.584 0.611 7,906,263 0.5950 3.13%
1998-11-05 0 0.640 0.630 0.640 0.640 0.720 11,790,000 8,043,420 0.6822 0.575 0.566 0.575 0.575 0.647 13,114,074 0.6133 -5.88%
1998-11-04 0 0.680 0.670 0.680 0.660 0.750 32,996,000 23,424,580 0.7099 0.611 0.602 0.611 0.593 0.674 36,701,612 0.6382 -4.23%
1998-11-03 0 0.710 0.710 0.720 0.640 0.710 31,584,000 21,504,000 0.6809 0.638 0.638 0.647 0.575 0.638 35,131,037 0.6121 7.58%
1998-11-02 0 0.660 0.660 0.670 0.580 0.660 10,058,000 6,349,200 0.6313 0.593 0.593 0.602 0.521 0.593 11,187,562 0.5675 11.86%
1998-10-30 0 0.590 0.590 0.600 0.580 0.610 3,766,000 2,235,740 0.5937 0.530 0.530 0.539 0.521 0.548 4,188,940 0.5337 1.72%
1998-10-29 0 0.580 0.580 0.590 0.560 0.590 2,704,000 1,540,380 0.5697 0.521 0.521 0.530 0.503 0.530 3,007,672 0.5122 -1.69%
1998-10-27 0 0.590 0.590 0.600 0.590 0.610 2,434,000 1,458,160 0.5991 0.530 0.530 0.539 0.530 0.548 2,707,350 0.5386 0.00%
1998-10-26 0 0.590 0.580 0.600 0.590 0.610 3,000,000 1,789,700 0.5966 0.530 0.521 0.539 0.530 0.548 3,336,915 0.5363 1.72%
1998-10-23 0 0.580 0.580 0.590 0.550 0.600 3,914,000 2,271,440 0.5803 0.521 0.521 0.530 0.494 0.539 4,353,561 0.5217 3.57%
1998-10-22 0 0.560 0.570 0.580 0.560 0.600 4,124,000 2,419,660 0.5867 0.503 0.512 0.521 0.503 0.539 4,587,145 0.5275 -6.67%
1998-10-21 0 0.600 0.590 0.610 0.600 0.650 8,972,000 5,526,580 0.6160 0.539 0.530 0.548 0.539 0.584 9,979,599 0.5538 -1.64%
1998-10-20 0 0.610 0.610 0.620 0.600 0.680 23,910,000 15,634,390 0.6539 0.548 0.548 0.557 0.539 0.611 26,595,209 0.5879 0.00%
1998-10-19 0 0.610 0.610 0.620 0.570 0.610 8,090,000 4,834,320 0.5976 0.548 0.548 0.557 0.512 0.548 8,998,546 0.5372 7.02%
1998-10-16 0 0.570 0.560 0.580 0.560 0.590 3,830,000 2,200,920 0.5747 0.512 0.503 0.521 0.503 0.530 4,260,128 0.5166 3.64%
1998-10-15 0 0.550 0.550 0.560 0.550 0.580 2,610,000 1,477,720 0.5662 0.494 0.494 0.503 0.494 0.521 2,903,116 0.5090 -3.51%
1998-10-14 0 0.570 0.560 0.570 0.560 0.630 7,116,000 4,253,740 0.5978 0.512 0.503 0.512 0.503 0.566 7,915,161 0.5374 -3.39%
1998-10-13 0 0.590 0.590 0.600 0.580 0.620 11,326,000 6,767,340 0.5975 0.530 0.530 0.539 0.521 0.557 12,597,965 0.5372 1.72%
1998-10-12 0 0.580 0.560 0.570 0.520 0.580 13,108,000 7,256,680 0.5536 0.521 0.503 0.512 0.467 0.521 14,580,092 0.4977 11.54%
1998-10-09 0 0.520 0.510 0.530 0.500 0.530 3,690,000 1,898,760 0.5146 0.467 0.459 0.476 0.450 0.476 4,104,405 0.4626 1.96%
1998-10-08 0 0.510 0.500 0.510 0.500 0.510 2,128,000 1,074,200 0.5048 0.459 0.450 0.459 0.450 0.459 2,366,985 0.4538 3.03%
1998-10-07 0 0.495 0.495 0.500 0.495 0.520 3,539,000 1,804,840 0.5100 0.445 0.445 0.450 0.445 0.467 3,936,447 0.4585 0.00%
1998-10-05 0 0.495 0.495 0.510 0.490 0.510 3,732,000 1,868,240 0.5006 0.445 0.445 0.459 0.441 0.459 4,151,122 0.4501 -4.81%
1998-09-30 0 0.520 0.510 0.530 0.470 0.530 4,662,000 2,323,480 0.4984 0.467 0.459 0.476 0.423 0.476 5,185,565 0.4481 7.22%
1998-09-29 0 0.485 0.480 0.485 0.475 0.510 5,488,000 2,693,880 0.4909 0.436 0.432 0.436 0.427 0.459 6,104,329 0.4413 -4.90%
1998-09-28 0 0.510 0.510 0.520 0.510 0.570 4,622,000 2,504,580 0.5419 0.459 0.459 0.467 0.459 0.512 5,141,073 0.4872 -7.27%
1998-09-25 0 0.550 0.550 0.560 0.510 0.590 9,119,000 5,142,000 0.5639 0.494 0.494 0.503 0.459 0.530 10,143,108 0.5069 0.00%
1998-09-24 0 0.550 0.540 0.550 0.530 0.630 28,166,000 16,315,720 0.5793 0.494 0.485 0.494 0.476 0.566 31,329,179 0.5208 -12.70%
1998-09-23 0 0.630 0.620 0.630 0.620 0.640 3,004,000 1,894,680 0.6307 0.566 0.557 0.566 0.557 0.575 3,341,364 0.5670 0.00%
1998-09-22 0 0.630 0.610 0.630 0.590 0.650 5,498,000 3,410,020 0.6202 0.566 0.548 0.566 0.530 0.584 6,115,452 0.5576 5.00%
1998-09-21 0 0.600 0.600 0.610 0.600 0.650 3,156,000 1,928,660 0.6111 0.539 0.539 0.548 0.539 0.584 3,510,434 0.5494 -7.69%
1998-09-18 0 0.650 0.640 0.660 0.630 0.670 4,854,000 3,138,260 0.6465 0.584 0.575 0.593 0.566 0.602 5,399,128 0.5813 -5.80%
1998-09-17 0 0.690 0.680 0.690 0.670 0.750 12,016,000 8,311,540 0.6917 0.620 0.611 0.620 0.602 0.674 13,365,455 0.6219 -5.48%
1998-09-16 0 0.730 0.730 0.740 0.620 0.740 23,725,600 16,619,356 0.7005 0.656 0.656 0.665 0.557 0.665 26,390,100 0.6298 15.87%
1998-09-15 0 0.630 0.620 0.630 0.620 0.660 2,050,000 1,318,460 0.6432 0.566 0.557 0.566 0.557 0.593 2,280,225 0.5782 3.28%
1998-09-14 0 0.610 0.610 0.620 0.590 0.620 2,342,000 1,421,740 0.6071 0.548 0.548 0.557 0.530 0.557 2,605,018 0.5458 3.39%
1998-09-11 0 0.590 0.600 0.610 0.580 0.640 3,076,400 1,867,812 0.6071 0.530 0.539 0.548 0.521 0.575 3,421,895 0.5458 -7.81%
1998-09-10 0 0.640 0.640 0.660 0.640 0.690 2,923,000 1,962,840 0.6715 0.575 0.575 0.593 0.575 0.620 3,251,267 0.6037 0.00%
1998-09-09 0 0.640 0.630 0.650 0.600 0.720 6,722,000 4,524,500 0.6731 0.575 0.566 0.584 0.539 0.647 7,476,913 0.6051 -1.54%
1998-09-08 0 0.650 0.630 0.650 0.630 0.690 5,512,000 3,634,780 0.6594 0.584 0.566 0.584 0.566 0.620 6,131,024 0.5929 3.17%
1998-09-07 0 0.630 0.620 0.630 0.580 0.640 5,026,000 3,084,460 0.6137 0.566 0.557 0.566 0.521 0.575 5,590,444 0.5517 14.55%
1998-09-04 0 0.550 0.540 0.550 0.475 0.550 3,952,000 2,050,380 0.5188 0.494 0.485 0.494 0.427 0.494 4,395,829 0.4664 15.79%
1998-09-03 0 0.475 0.475 0.485 0.475 0.490 1,064,000 511,910 0.4811 0.427 0.427 0.436 0.427 0.441 1,183,492 0.4325 1.06%
1998-09-02 0 0.470 0.460 0.470 0.455 0.480 1,330,000 626,720 0.4712 0.423 0.414 0.423 0.409 0.432 1,479,365 0.4236 3.30%
1998-09-01 0 0.455 0.455 0.480 0.455 0.495 2,111,000 998,740 0.4731 0.409 0.409 0.432 0.409 0.445 2,348,076 0.4253 -7.14%
1998-08-31 0 0.490 0.490 0.500 0.465 0.500 1,368,000 675,810 0.4940 0.441 0.441 0.450 0.418 0.450 1,521,633 0.4441 1.03%
1998-08-28 0 0.485 0.450 0.485 0.450 0.520 3,748,000 1,785,420 0.4764 0.436 0.405 0.436 0.405 0.467 4,168,919 0.4283 -6.73%
1998-08-27 0 0.520 0.520 0.550 0.520 0.550 176,000 92,960 0.5282 0.467 0.467 0.494 0.467 0.494 195,766 0.4749 -5.45%
1998-08-26 0 0.550 0.550 0.570 0.550 0.580 306,000 168,860 0.5518 0.494 0.494 0.512 0.494 0.521 340,365 0.4961 1.85%
1998-08-25 0 0.540 0.540 0.570 0.540 0.570 308,750 169,655 0.5495 0.485 0.485 0.512 0.485 0.512 343,424 0.4940 -1.82%
1998-08-24 0 0.550 0.550 0.570 0.550 0.570 356,000 197,620 0.5551 0.494 0.494 0.512 0.494 0.512 395,981 0.4991 -5.17%
1998-08-21 0 0.580 0.570 0.600 0.580 0.620 460,000 271,900 0.5911 0.521 0.512 0.539 0.521 0.557 511,660 0.5314 0.00%
1998-08-20 0 0.580 0.580 0.620 0.580 0.660 4,556,000 2,834,360 0.6221 0.521 0.521 0.557 0.521 0.593 5,067,661 0.5593 -1.69%
1998-08-19 0 0.590 0.570 0.600 0.560 0.590 663,000 382,800 0.5774 0.530 0.512 0.539 0.503 0.530 737,458 0.5191 7.27%
1998-08-18 0 0.550 0.540 0.580 0.550 0.630 408,000 238,360 0.5842 0.494 0.485 0.521 0.494 0.566 453,820 0.5252 -9.84%
1998-08-14 0 0.610 0.600 0.610 0.570 0.620 1,880,000 1,120,280 0.5959 0.548 0.539 0.548 0.512 0.557 2,091,133 0.5357 8.93%
1998-08-13 0 0.560 0.550 0.560 0.520 0.560 1,120,000 600,400 0.5361 0.503 0.494 0.503 0.467 0.503 1,245,781 0.4819 9.80%
1998-08-12 0 0.510 0.510 0.530 0.510 0.540 1,010,000 534,880 0.5296 0.459 0.459 0.476 0.459 0.485 1,123,428 0.4761 -3.77%
1998-08-11 0 0.530 0.530 0.540 0.530 0.580 1,590,000 862,940 0.5427 0.476 0.476 0.485 0.476 0.521 1,768,565 0.4879 -8.62%
1998-08-10 0 0.580 0.570 0.600 0.570 0.600 1,144,000 676,040 0.5909 0.521 0.512 0.539 0.512 0.539 1,272,477 0.5313 -1.69%
1998-08-07 0 0.590 0.590 0.600 0.560 0.610 2,008,000 1,189,380 0.5923 0.530 0.530 0.539 0.503 0.548 2,233,508 0.5325 -1.67%
1998-08-06 0 0.600 0.600 0.620 0.600 0.690 2,924,000 1,851,680 0.6333 0.539 0.539 0.557 0.539 0.620 3,252,379 0.5693 -11.76%
1998-08-05 0 0.680 0.680 0.690 0.670 0.690 398,000 272,620 0.6850 0.611 0.611 0.620 0.602 0.620 442,697 0.6158 -1.45%
1998-08-04 0 0.690 0.690 0.700 0.670 0.700 1,050,000 720,800 0.6865 0.620 0.620 0.629 0.602 0.629 1,167,920 0.6172 0.00%
1998-08-03 0 0.690 0.690 0.700 0.670 0.690 830,000 567,580 0.6838 0.620 0.620 0.629 0.602 0.620 923,213 0.6148 -6.76%
1998-07-31 0 0.740 0.740 0.750 0.740 0.770 912,000 684,240 0.7503 0.665 0.665 0.674 0.665 0.692 1,014,422 0.6745 -3.90%
1998-07-30 0 0.770 0.750 0.770 0.700 0.780 1,788,000 1,313,000 0.7343 0.692 0.674 0.692 0.629 0.701 1,988,801 0.6602 11.59%
1998-07-29 0 0.690 0.690 0.710 0.690 0.790 1,244,000 912,840 0.7338 0.620 0.620 0.638 0.620 0.710 1,383,707 0.6597 -9.21%
1998-07-28 0 0.760 0.750 0.770 0.760 0.800 2,074,000 1,610,800 0.7767 0.683 0.674 0.692 0.683 0.719 2,306,920 0.6982 1.33%
1998-07-27 0 0.750 0.750 0.770 0.730 0.830 1,698,000 1,314,920 0.7744 0.674 0.674 0.692 0.656 0.746 1,888,694 0.6962 0.00%
1998-07-24 0 0.750 0.740 0.750 0.690 0.750 880,000 639,620 0.7268 0.674 0.665 0.674 0.620 0.674 978,828 0.6535 8.70%
1998-07-23 0 0.690 0.670 0.700 0.620 0.690 728,000 484,660 0.6657 0.620 0.602 0.629 0.557 0.620 809,758 0.5985 1.47%
1998-07-22 0 0.680 0.680 0.700 0.680 0.700 155,000 107,940 0.6964 0.611 0.611 0.629 0.611 0.629 172,407 0.6261 -5.56%
1998-07-21 0 0.720 0.720 0.730 0.720 0.740 348,000 252,940 0.7268 0.647 0.647 0.656 0.647 0.665 387,082 0.6535 -1.37%
1998-07-20 0 0.730 0.720 0.730 0.700 0.740 451,000 326,470 0.7239 0.656 0.647 0.656 0.629 0.665 501,649 0.6508 -6.41%
1998-07-17 0 0.780 0.750 0.790 0.720 0.780 1,374,000 1,032,840 0.7517 0.701 0.674 0.710 0.647 0.701 1,528,307 0.6758 2.63%
1998-07-16 0 0.760 0.730 0.770 0.660 0.760 3,426,000 2,426,820 0.7084 0.683 0.656 0.692 0.593 0.683 3,810,756 0.6368 13.43%
1998-07-15 0 0.670 0.660 0.680 0.640 0.680 996,000 659,160 0.6618 0.602 0.593 0.611 0.575 0.611 1,107,856 0.5950 6.35%
1998-07-14 0 0.630 0.630 0.640 0.610 0.630 2,420,000 1,509,560 0.6238 0.566 0.566 0.575 0.548 0.566 2,691,778 0.5608 -3.08%
1998-07-13 0 0.650 0.640 0.650 0.610 0.650 478,000 299,060 0.6256 0.584 0.575 0.584 0.548 0.584 531,682 0.5625 -2.99%
1998-07-10 0 0.670 0.670 0.680 0.660 0.690 234,000 157,620 0.6736 0.602 0.602 0.611 0.593 0.620 260,279 0.6056 -2.90%
1998-07-09 0 0.690 0.690 0.710 0.690 0.730 784,000 554,020 0.7067 0.620 0.620 0.638 0.620 0.656 872,047 0.6353 -6.76%
1998-07-08 0 0.740 0.730 0.750 0.730 0.750 460,000 340,800 0.7409 0.665 0.656 0.674 0.656 0.674 511,660 0.6661 0.00%
1998-07-07 0 0.740 0.740 0.750 0.730 0.790 510,000 391,340 0.7673 0.665 0.665 0.674 0.656 0.710 567,275 0.6899 -3.90%
1998-07-06 0 0.770 0.770 0.780 0.760 0.790 1,628,000 1,255,680 0.7713 0.692 0.692 0.701 0.683 0.710 1,810,832 0.6934 0.00%
1998-07-03 0 0.770 0.760 0.780 0.750 0.770 874,000 661,600 0.7570 0.692 0.683 0.701 0.674 0.692 972,154 0.6806 -2.53%
1998-07-02 0 0.790 0.790 0.800 0.790 0.860 1,092,000 888,080 0.8133 0.710 0.710 0.719 0.710 0.773 1,214,637 0.7311 2.60%
1998-06-30 0 0.770 0.750 0.800 0.770 0.820 542,000 433,160 0.7992 0.692 0.674 0.719 0.692 0.737 602,869 0.7185 -4.94%
1998-06-29 0 0.810 0.800 0.830 0.800 0.860 832,000 673,620 0.8096 0.728 0.719 0.746 0.719 0.773 925,438 0.7279 -5.81%
1998-06-26 0 0.860 0.850 0.860 0.830 0.870 1,568,000 1,348,840 0.8602 0.773 0.764 0.773 0.746 0.782 1,744,094 0.7734 3.61%
1998-06-25 0 0.830 0.830 0.840 0.810 0.860 1,384,000 1,164,360 0.8413 0.746 0.746 0.755 0.728 0.773 1,539,430 0.7564 0.00%
1998-06-24 0 0.830 0.820 0.840 0.780 0.840 1,134,000 917,020 0.8087 0.746 0.737 0.755 0.701 0.755 1,261,354 0.7270 1.22%
1998-06-23 0 0.820 0.810 0.830 0.790 0.860 720,000 602,100 0.8363 0.737 0.728 0.746 0.710 0.773 800,860 0.7518 -2.38%
1998-06-22 0 0.840 0.820 0.850 0.820 0.930 1,402,000 1,209,900 0.8630 0.755 0.737 0.764 0.737 0.836 1,559,451 0.7758 -4.55%
1998-06-19 0 0.880 0.880 0.900 0.810 0.910 2,136,000 1,823,160 0.8535 0.791 0.791 0.809 0.728 0.818 2,375,883 0.7674 3.53%
1998-06-18 0 0.850 0.840 0.850 0.780 0.880 4,968,000 4,172,560 0.8399 0.764 0.755 0.764 0.701 0.791 5,525,931 0.7551 18.06%
1998-06-17 0 0.720 0.690 0.730 0.660 0.720 446,000 308,980 0.6928 0.647 0.620 0.656 0.593 0.647 496,088 0.6228 14.29%
1998-06-16 0 0.630 0.630 0.650 0.610 0.650 854,000 541,380 0.6339 0.566 0.566 0.584 0.548 0.584 949,908 0.5699 -4.55%
1998-06-15 0 0.660 0.640 0.670 0.640 0.680 834,000 551,860 0.6617 0.593 0.575 0.602 0.575 0.611 927,662 0.5949 -5.71%
1998-06-12 0 0.700 0.690 0.700 0.670 0.710 1,114,000 772,820 0.6937 0.629 0.620 0.629 0.602 0.638 1,239,108 0.6237 0.00%
1998-06-11 0 0.700 0.700 0.710 0.650 0.730 1,106,000 771,660 0.6977 0.629 0.629 0.638 0.584 0.656 1,230,209 0.6273 1.45%
1998-06-10 0 0.690 0.690 0.700 0.670 0.720 2,434,000 1,686,320 0.6928 0.620 0.620 0.629 0.602 0.647 2,707,350 0.6229 -10.39%
1998-06-09 0 0.770 0.750 0.770 0.750 0.860 814,000 628,560 0.7722 0.692 0.674 0.692 0.674 0.773 905,416 0.6942 -9.41%
1998-06-08 0 0.850 0.800 0.850 0.790 0.870 402,000 331,940 0.8257 0.764 0.719 0.764 0.710 0.782 447,147 0.7424 -2.30%
1998-06-05 0 0.870 0.830 0.870 0.820 0.870 722,000 599,020 0.8297 0.782 0.746 0.782 0.737 0.782 803,084 0.7459 5.45%
1998-06-04 0 0.840 0.840 0.860 0.840 0.860 336,000 283,400 0.8435 0.742 0.742 0.759 0.742 0.759 380,530 0.7448 -3.45%
1998-06-03 0 0.870 0.870 0.880 0.820 0.890 1,302,000 1,112,040 0.8541 0.768 0.768 0.777 0.724 0.786 1,474,552 0.7542 4.82%
1998-06-02 0 0.830 0.830 0.840 0.790 0.840 1,334,000 1,087,240 0.8150 0.733 0.733 0.742 0.698 0.742 1,510,793 0.7196 -4.60%
1998-06-01 0 0.870 0.870 0.880 0.850 0.950 1,628,000 1,450,100 0.8907 0.768 0.768 0.777 0.751 0.839 1,843,757 0.7865 -6.45%
1998-05-29 0 0.930 0.910 0.930 0.910 0.960 874,000 808,720 0.9253 0.821 0.804 0.821 0.804 0.848 989,830 0.8170 -1.06%
1998-05-28 0 0.940 0.910 0.940 0.910 0.970 1,796,000 1,678,960 0.9348 0.830 0.804 0.830 0.804 0.856 2,034,021 0.8254 0.00%
1998-05-27 0 0.940 0.940 0.960 0.940 0.980 2,358,000 2,281,680 0.9676 0.830 0.830 0.848 0.830 0.865 2,670,502 0.8544 -6.00%
1998-05-26 0 1.000 1.000 1.020 0.990 1.030 940,000 946,660 1.0071 0.883 0.883 0.901 0.874 0.909 1,064,577 0.8892 -3.85%
1998-05-25 0 1.040 1.030 1.040 1.030 1.040 508,000 525,640 1.0347 0.918 0.909 0.918 0.909 0.918 575,325 0.9136 0.00%
1998-05-22 0 1.040 1.040 1.060 1.040 1.070 608,000 642,020 1.0560 0.918 0.918 0.936 0.918 0.945 688,577 0.9324 -0.95%
1998-05-21 0 1.050 1.050 1.080 1.050 1.090 4,456,000 4,780,720 1.0729 0.927 0.927 0.954 0.927 0.962 5,046,547 0.9473 -0.94%
1998-05-20 0 1.060 1.060 1.070 1.000 1.080 2,444,000 2,531,500 1.0358 0.936 0.936 0.945 0.883 0.954 2,767,900 0.9146 7.07%
1998-05-19 0 0.990 0.970 1.000 0.940 1.000 1,938,000 1,885,260 0.9728 0.874 0.856 0.883 0.830 0.883 2,194,840 0.8590 5.32%
1998-05-18 0 0.940 0.940 0.960 0.940 0.980 904,000 871,100 0.9636 0.830 0.830 0.848 0.830 0.865 1,023,806 0.8508 -3.09%
1998-05-15 0 0.970 0.970 0.980 0.970 1.010 1,207,000 1,181,940 0.9792 0.856 0.856 0.865 0.856 0.892 1,366,962 0.8646 -3.00%
1998-05-14 0 1.000 0.990 1.000 0.940 1.000 2,839,000 2,785,400 0.9811 0.883 0.874 0.883 0.830 0.883 3,215,249 0.8663 5.26%
1998-05-13 0 0.950 0.950 0.960 0.940 0.990 2,192,000 2,103,460 0.9596 0.839 0.839 0.848 0.830 0.874 2,482,503 0.8473 -5.94%
1998-05-12 0 1.010 1.010 1.020 1.000 1.070 1,900,000 1,935,180 1.0185 0.892 0.892 0.901 0.883 0.945 2,151,804 0.8993 -4.72%
1998-05-11 0 1.060 1.040 1.060 1.040 1.060 2,168,000 2,279,700 1.0515 0.936 0.918 0.936 0.918 0.936 2,455,322 0.9285 0.95%
1998-05-08 0 1.050 1.040 1.060 1.030 1.070 4,512,000 4,724,840 1.0472 0.927 0.918 0.936 0.909 0.945 5,109,969 0.9246 0.96%
1998-05-07 0 1.040 1.020 1.040 1.000 1.050 1,808,000 1,860,920 1.0293 0.918 0.901 0.918 0.883 0.927 2,047,612 0.9088 0.97%
1998-05-06 0 1.030 1.020 1.030 1.000 1.060 3,920,000 4,047,220 1.0325 0.909 0.901 0.909 0.883 0.936 4,439,512 0.9116 -1.90%
1998-05-05 0 1.050 1.050 1.060 1.040 1.140 4,764,000 5,169,460 1.0851 0.927 0.927 0.936 0.918 1.007 5,395,366 0.9581 -7.89%
1998-05-04 0 1.140 1.130 1.140 1.130 1.180 1,798,000 2,071,260 1.1520 1.007 0.998 1.007 0.998 1.042 2,036,286 1.0172 -0.87%
1998-05-01 0 1.150 1.150 1.170 1.150 1.200 2,320,000 2,716,720 1.1710 1.015 1.015 1.033 1.015 1.060 2,627,466 1.0340 -0.86%
1998-04-30 0 1.160 1.160 1.170 1.150 1.180 1,617,000 1,884,220 1.1653 1.024 1.024 1.033 1.015 1.042 1,831,299 1.0289 -0.85%
1998-04-29 0 1.170 1.170 1.180 1.150 1.200 1,962,000 2,313,520 1.1792 1.033 1.033 1.042 1.015 1.060 2,222,021 1.0412 -1.68%
1998-04-28 0 1.190 1.190 1.210 1.110 1.220 4,382,000 5,050,420 1.1525 1.051 1.051 1.068 0.980 1.077 4,962,740 1.0177 1.71%
1998-04-27 0 1.170 1.170 1.180 1.160 1.220 2,665,000 3,134,900 1.1763 1.033 1.033 1.042 1.024 1.077 3,018,189 1.0387 -4.10%
1998-04-24 0 1.220 1.220 1.230 1.180 1.230 3,782,000 4,564,340 1.2069 1.077 1.077 1.086 1.042 1.086 4,283,223 1.0656 2.52%
1998-04-23 0 1.190 1.190 1.200 1.140 1.200 4,290,000 5,019,200 1.1700 1.051 1.051 1.060 1.007 1.060 4,858,548 1.0331 0.00%
1998-04-22 0 1.190 1.190 1.200 1.170 1.240 4,408,000 5,276,780 1.1971 1.051 1.051 1.060 1.033 1.095 4,992,186 1.0570 -4.03%
1998-04-21 0 1.240 1.240 1.250 1.240 1.280 10,070,000 12,718,200 1.2630 1.095 1.095 1.104 1.095 1.130 11,404,563 1.1152 -0.80%
1998-04-20 0 1.250 1.250 1.260 1.220 1.290 23,674,000 29,833,600 1.2602 1.104 1.104 1.113 1.077 1.139 26,811,482 1.1127 0.81%
1998-04-17 0 1.240 1.230 1.240 1.080 1.250 6,988,000 8,138,600 1.1647 1.095 1.086 1.095 0.954 1.104 7,914,110 1.0284 10.71%
1998-04-16 0 1.120 1.120 1.140 1.120 1.170 2,362,000 2,703,860 1.1447 0.989 0.989 1.007 0.989 1.033 2,675,033 1.0108 -2.61%
1998-04-15 0 1.150 1.150 1.160 1.150 1.200 1,556,000 1,818,300 1.1686 1.015 1.015 1.024 1.015 1.060 1,762,214 1.0318 -2.54%
1998-04-14 0 1.180 1.180 1.190 1.160 1.200 3,225,000 3,800,960 1.1786 1.042 1.042 1.051 1.024 1.060 3,652,405 1.0407 0.00%
1998-04-09 0 1.180 1.180 1.190 1.140 1.180 3,744,000 4,350,800 1.1621 1.042 1.042 1.051 1.007 1.042 4,240,187 1.0261 1.72%
1998-04-08 0 1.160 1.150 1.160 1.120 1.170 4,430,000 5,063,700 1.1430 1.024 1.015 1.024 0.989 1.033 5,017,102 1.0093 3.57%
1998-04-07 0 1.120 1.120 1.130 1.110 1.210 10,572,000 12,298,980 1.1634 0.989 0.989 0.998 0.980 1.068 11,973,092 1.0272 -2.61%
1998-04-03 0 1.150 1.140 1.150 1.120 1.170 4,866,000 5,551,120 1.1408 1.015 1.007 1.015 0.989 1.033 5,510,884 1.0073 2.68%
1998-04-02 0 1.120 1.130 1.140 1.120 1.180 2,543,000 2,876,610 1.1312 0.989 0.998 1.007 0.989 1.042 2,880,020 0.9988 -4.27%
1998-04-01 0 1.170 1.160 1.170 1.130 1.210 3,376,000 3,925,940 1.1629 1.033 1.024 1.033 0.998 1.068 3,823,417 1.0268 -0.85%
1998-03-31 0 1.180 1.170 1.180 1.170 1.220 5,246,400 6,247,408 1.1908 1.042 1.033 1.042 1.033 1.077 5,941,698 1.0515 -0.84%
1998-03-30 0 1.190 1.180 1.190 1.170 1.260 8,070,000 9,776,960 1.2115 1.051 1.042 1.051 1.033 1.113 9,139,506 1.0697 -0.83%
1998-03-27 0 1.200 1.200 1.210 1.180 1.270 5,666,000 6,954,480 1.2274 1.060 1.060 1.068 1.042 1.121 6,416,907 1.0838 -4.76%
1998-03-26 0 1.260 1.250 1.260 1.260 1.310 8,004,000 10,231,040 1.2782 1.113 1.104 1.113 1.113 1.157 9,064,759 1.1287 -1.56%
1998-03-25 0 1.280 1.270 1.290 1.240 1.350 20,032,000 26,198,200 1.3078 1.130 1.121 1.139 1.095 1.192 22,686,813 1.1548 -1.54%
1998-03-24 0 1.300 1.300 1.310 1.220 1.310 25,938,000 33,035,900 1.2736 1.148 1.148 1.157 1.077 1.157 29,375,527 1.1246 6.56%
1998-03-23 0 1.220 1.220 1.230 1.150 1.270 28,514,000 34,839,740 1.2218 1.077 1.077 1.086 1.015 1.121 32,292,920 1.0789 7.96%
1998-03-20 0 1.130 1.130 1.150 1.130 1.260 46,423,600 55,654,400 1.1988 0.998 0.998 1.015 0.998 1.113 52,576,054 1.0586 -0.88%
1998-03-19 0 1.140 1.130 1.140 0.990 1.140 14,294,000 15,328,840 1.0724 1.007 0.998 1.007 0.874 1.007 16,188,364 0.9469 14.00%
1998-03-18 0 1.000 0.990 1.000 0.970 1.020 4,369,000 4,354,590 0.9967 0.883 0.874 0.883 0.856 0.901 4,948,017 0.8801 1.01%
1998-03-17 0 0.990 1.000 1.010 0.990 1.050 8,147,000 8,394,520 1.0304 0.874 0.883 0.892 0.874 0.927 9,226,710 0.9098 -1.98%
1998-03-16 0 1.010 1.000 1.010 1.010 1.050 6,164,000 6,317,340 1.0249 0.892 0.883 0.892 0.892 0.927 6,980,906 0.9049 -0.98%
1998-03-13 0 1.020 1.010 1.020 0.940 1.020 5,696,334 5,679,214 0.9970 0.901 0.892 0.901 0.830 0.901 6,451,261 0.8803 4.08%
1998-03-12 0 0.980 0.980 0.990 0.980 1.070 20,384,000 20,892,080 1.0249 0.865 0.865 0.874 0.865 0.945 23,085,463 0.9050 -2.97%
1998-03-11 0 1.010 1.010 1.030 0.900 1.010 15,967,000 15,021,150 0.9408 0.892 0.892 0.909 0.795 0.892 18,083,084 0.8307 16.09%
1998-03-10 0 0.870 0.870 0.880 0.860 0.920 3,102,000 2,746,620 0.8854 0.768 0.768 0.777 0.759 0.812 3,513,104 0.7818 0.00%
1998-03-09 0 0.870 0.870 0.890 0.820 0.890 4,212,001 3,632,841 0.8625 0.768 0.768 0.786 0.724 0.786 4,770,212 0.7616 3.57%
1998-03-06 0 0.840 0.830 0.840 0.800 0.860 3,004,000 2,502,440 0.8330 0.742 0.733 0.742 0.706 0.759 3,402,116 0.7356 2.44%
1998-03-05 0 0.820 0.810 0.820 0.810 0.950 9,246,000 8,204,880 0.8874 0.724 0.715 0.724 0.715 0.839 10,471,359 0.7836 -15.46%
1998-03-04 0 0.970 0.970 1.000 0.900 0.990 4,756,000 4,529,760 0.9524 0.856 0.856 0.883 0.795 0.874 5,386,306 0.8410 0.00%
1998-03-03 0 0.970 0.970 0.990 0.940 1.020 2,216,000 2,186,420 0.9867 0.856 0.856 0.874 0.830 0.901 2,509,683 0.8712 -1.02%
1998-03-02 0 0.980 0.960 0.980 0.950 1.050 8,084,000 8,246,440 1.0201 0.865 0.848 0.865 0.839 0.927 9,155,361 0.9007 1.03%
1998-02-27 0 0.970 0.950 0.970 0.880 0.980 8,466,000 7,807,700 0.9222 0.856 0.839 0.856 0.777 0.865 9,587,987 0.8143 12.79%
1998-02-26 0 0.860 0.840 0.860 0.840 0.900 3,628,000 3,113,220 0.8581 0.759 0.742 0.759 0.742 0.795 4,108,814 0.7577 2.38%
1998-02-25 0 0.840 0.800 0.840 0.800 0.860 3,962,000 3,252,540 0.8209 0.742 0.706 0.742 0.706 0.759 4,487,078 0.7249 0.00%
1998-02-24 0 0.840 0.820 0.840 0.740 0.860 6,510,000 5,295,840 0.8135 0.742 0.724 0.742 0.653 0.759 7,372,761 0.7183 10.53%
1998-02-23 0 0.760 0.750 0.760 0.730 0.770 818,000 619,520 0.7574 0.671 0.662 0.671 0.645 0.680 926,408 0.6687 5.56%
1998-02-20 0 0.720 0.720 0.760 0.710 0.730 280,000 201,300 0.7189 0.636 0.636 0.671 0.627 0.645 317,108 0.6348 -4.00%
1998-02-19 0 0.750 0.750 0.770 0.750 0.800 816,000 630,340 0.7725 0.662 0.662 0.680 0.662 0.706 924,143 0.6821 -1.32%
1998-02-18 0 0.760 0.750 0.780 0.720 0.780 721,000 550,400 0.7634 0.671 0.662 0.689 0.636 0.689 816,553 0.6741 2.70%
1998-02-17 0 0.740 0.730 0.780 0.740 0.780 714,000 541,700 0.7587 0.653 0.645 0.689 0.653 0.689 808,625 0.6699 -1.33%
1998-02-16 0 0.750 0.740 0.770 0.700 0.750 1,196,000 861,080 0.7200 0.662 0.653 0.680 0.618 0.662 1,354,504 0.6357 0.00%
1998-02-13 0 0.750 0.740 0.750 0.740 0.780 4,332,000 3,278,840 0.7569 0.662 0.653 0.662 0.653 0.689 4,906,114 0.6683 -3.85%
1998-02-12 0 0.780 0.780 0.790 0.770 0.810 2,762,000 2,186,320 0.7916 0.689 0.689 0.698 0.680 0.715 3,128,044 0.6989 -2.50%
1998-02-11 0 0.800 0.800 0.820 0.800 0.880 4,662,000 3,899,900 0.8365 0.706 0.706 0.724 0.706 0.777 5,279,848 0.7386 -1.23%
1998-02-10 0 0.810 0.810 0.830 0.790 0.880 3,606,000 2,988,800 0.8288 0.715 0.715 0.733 0.698 0.777 4,083,898 0.7318 -5.81%
1998-02-09 0 0.860 0.860 0.880 0.800 0.880 7,377,000 6,194,840 0.8398 0.759 0.759 0.777 0.706 0.777 8,354,663 0.7415 11.69%
1998-02-06 0 0.770 0.750 0.770 0.670 0.810 5,353,000 4,083,300 0.7628 0.680 0.662 0.680 0.592 0.715 6,062,426 0.6735 14.93%
1998-02-05 0 0.670 0.670 0.690 0.660 0.710 4,164,000 2,832,060 0.6801 0.592 0.592 0.609 0.583 0.627 4,715,849 0.6005 -1.47%
1998-02-04 0 0.680 0.670 0.690 0.680 0.740 5,650,000 4,016,760 0.7109 0.600 0.592 0.609 0.600 0.653 6,398,787 0.6277 1.49%
1998-02-03 0 0.670 0.670 0.680 0.630 0.700 7,606,000 5,065,280 0.6660 0.592 0.592 0.600 0.556 0.618 8,614,012 0.5880 11.67%
1998-02-02 0 0.600 0.580 0.600 0.560 0.610 4,980,000 2,905,020 0.5833 0.530 0.512 0.530 0.494 0.539 5,639,992 0.5151 9.09%
1998-01-27 0 0.550 0.520 0.550 0.530 0.550 1,131,000 608,100 0.5377 0.486 0.459 0.486 0.468 0.486 1,280,890 0.4747 3.77%
1998-01-26 0 0.530 0.520 0.530 0.495 0.540 2,014,000 1,035,160 0.5140 0.468 0.459 0.468 0.437 0.477 2,280,913 0.4538 1.92%
1998-01-23 0 0.520 0.520 0.550 0.485 0.530 1,042,000 525,100 0.5039 0.459 0.459 0.486 0.428 0.468 1,180,095 0.4450 0.00%
1998-01-22 0 0.520 0.510 0.520 0.490 0.530 1,450,000 740,400 0.5106 0.459 0.450 0.459 0.433 0.468 1,642,166 0.4509 -3.70%
1998-01-21 0 0.540 0.530 0.560 0.540 0.600 2,828,000 1,625,560 0.5748 0.477 0.468 0.494 0.477 0.530 3,202,791 0.5075 -5.26%
1998-01-20 0 0.570 0.560 0.570 0.550 0.620 3,590,000 2,109,700 0.5877 0.503 0.494 0.503 0.486 0.547 4,065,778 0.5189 -1.72%
1998-01-19 0 0.580 0.570 0.580 0.520 0.590 4,400,000 2,432,720 0.5529 0.512 0.503 0.512 0.459 0.521 4,983,126 0.4882 11.54%
1998-01-16 0 0.520 0.500 0.520 0.495 0.520 2,124,000 1,063,180 0.5006 0.459 0.441 0.459 0.437 0.459 2,405,491 0.4420 8.33%
1998-01-15 0 0.480 0.460 0.500 0.450 0.550 2,514,000 1,278,740 0.5086 0.424 0.406 0.441 0.397 0.486 2,847,177 0.4491 -14.29%
1998-01-14 0 0.560 0.540 0.550 0.550 0.620 2,404,600 1,407,300 0.5853 0.494 0.477 0.486 0.486 0.547 2,723,278 0.5168 1.82%
1998-01-13 0 0.550 0.540 0.550 0.470 0.550 3,508,000 1,797,580 0.5124 0.486 0.477 0.486 0.415 0.486 3,972,910 0.4525 14.58%
1998-01-12 0 0.480 0.470 0.490 0.440 0.530 1,750,000 819,680 0.4684 0.424 0.415 0.433 0.389 0.468 1,981,925 0.4136 -20.00%
1998-01-09 0 0.600 0.600 0.610 0.560 0.640 1,923,000 1,121,200 0.5830 0.530 0.530 0.539 0.494 0.565 2,177,852 0.5148 -6.25%
1998-01-08 0 0.640 0.630 0.660 0.620 0.710 1,948,000 1,263,640 0.6487 0.565 0.556 0.583 0.547 0.627 2,206,166 0.5728 -9.86%
1998-01-07 0 0.710 0.710 0.750 0.690 0.770 1,230,000 896,680 0.7290 0.627 0.627 0.662 0.609 0.680 1,393,010 0.6437 -11.25%
1998-01-06 0 0.800 0.790 0.800 0.790 0.820 1,204,000 979,240 0.8133 0.706 0.698 0.706 0.698 0.724 1,363,564 0.7181 -1.23%
1998-01-05 0 0.810 0.810 0.830 0.810 0.870 457,000 381,490 0.8348 0.715 0.715 0.733 0.715 0.768 517,566 0.7371 -6.90%
1998-01-02 0 0.870 0.830 0.870 0.830 0.870 676,000 572,360 0.8467 0.768 0.733 0.768 0.733 0.768 765,589 0.7476 2.35%
1997-12-31 0 0.850 0.850 0.860 0.810 0.860 1,225,000 1,029,100 0.8401 0.751 0.751 0.759 0.715 0.759 1,387,348 0.7418 2.41%
1997-12-30 0 0.830 0.830 0.850 0.800 0.840 1,207,000 986,960 0.8177 0.733 0.733 0.751 0.706 0.742 1,366,962 0.7220 3.75%
1997-12-29 0 0.800 0.790 0.800 0.800 0.830 238,000 191,920 0.8064 0.706 0.698 0.706 0.706 0.733 269,542 0.7120 -1.23%
1997-12-24 0 0.810 0.790 0.810 0.790 0.820 333,000 268,330 0.8058 0.715 0.698 0.715 0.698 0.724 377,132 0.7115 0.00%
1997-12-23 0 0.810 0.780 0.810 0.750 0.810 1,792,000 1,411,100 0.7874 0.715 0.689 0.715 0.662 0.715 2,029,491 0.6953 6.58%
1997-12-22 0 0.760 0.760 0.770 0.740 0.830 1,137,000 879,840 0.7738 0.671 0.671 0.680 0.653 0.733 1,287,685 0.6833 -10.59%
1997-12-19 0 0.850 0.820 0.850 0.810 0.850 1,241,000 1,020,290 0.8222 0.751 0.724 0.751 0.715 0.751 1,405,468 0.7259 -2.30%
1997-12-18 0 0.870 0.840 0.870 0.850 0.880 995,000 855,040 0.8593 0.768 0.742 0.768 0.751 0.777 1,126,866 0.7588 -1.14%
1997-12-17 0 0.880 0.880 0.890 0.860 0.900 2,004,000 1,766,160 0.8813 0.777 0.777 0.786 0.759 0.795 2,269,587 0.7782 6.02%
1997-12-16 0 0.830 0.830 0.870 0.830 0.920 1,896,000 1,648,300 0.8694 0.733 0.733 0.768 0.733 0.812 2,147,274 0.7676 -6.74%
1997-12-15 0 0.890 0.890 0.900 0.890 0.910 527,000 475,490 0.9023 0.786 0.786 0.795 0.786 0.804 596,843 0.7967 -2.20%
1997-12-12 0 0.910 0.900 0.910 0.830 0.920 2,156,000 1,904,440 0.8833 0.804 0.795 0.804 0.733 0.812 2,441,732 0.7800 0.00%
1997-12-11 0 0.910 0.910 0.920 0.900 0.940 2,912,000 2,665,300 0.9153 0.804 0.804 0.812 0.795 0.830 3,297,923 0.8082 -3.19%
1997-12-10 0 0.940 0.940 0.960 0.940 1.010 2,524,000 2,447,040 0.9695 0.830 0.830 0.848 0.830 0.892 2,858,502 0.8561 -6.00%
1997-12-09 0 1.000 0.990 1.000 0.990 1.040 5,594,000 5,632,760 1.0069 0.883 0.874 0.883 0.874 0.918 6,335,365 0.8891 -3.85%
1997-12-08 0 1.040 1.030 1.040 1.030 1.080 11,955,000 12,602,130 1.0541 0.918 0.909 0.918 0.909 0.954 13,539,379 0.9308 1.96%
1997-12-05 0 1.020 1.010 1.020 0.990 1.050 5,356,000 5,457,440 1.0189 0.901 0.892 0.901 0.874 0.927 6,065,823 0.8997 3.03%
1997-12-04 0 0.990 0.990 1.000 0.980 1.020 1,076,000 1,072,820 0.9970 0.874 0.874 0.883 0.865 0.901 1,218,601 0.8804 0.00%
1997-12-03 0 0.990 0.990 1.000 0.970 1.040 2,279,000 2,291,330 1.0054 0.874 0.874 0.883 0.856 0.918 2,581,033 0.8878 -1.00%
1997-12-02 0 1.000 0.990 1.030 0.900 1.030 4,329,000 4,075,350 0.9414 0.883 0.874 0.909 0.795 0.909 4,902,716 0.8312 7.53%
1997-12-01 0 0.930 0.930 0.940 0.930 0.960 1,042,000 979,500 0.9400 0.821 0.821 0.830 0.821 0.848 1,180,095 0.8300 0.00%
1997-11-28 0 0.930 0.930 0.940 0.900 0.950 1,196,000 1,110,480 0.9285 0.821 0.821 0.830 0.795 0.839 1,354,504 0.8198 -2.11%
1997-11-27 0 0.950 0.950 0.960 0.930 0.990 2,930,000 2,820,740 0.9627 0.839 0.839 0.848 0.821 0.874 3,318,309 0.8501 -4.04%
1997-11-26 0 0.990 0.980 0.990 0.980 1.040 2,758,000 2,773,820 1.0057 0.874 0.865 0.874 0.865 0.918 3,123,514 0.8880 -2.94%
1997-11-25 0 1.020 1.020 1.030 1.010 1.050 1,976,000 2,027,380 1.0260 0.901 0.901 0.909 0.892 0.927 2,237,877 0.9059 -4.67%
1997-11-24 0 1.070 1.070 1.090 1.050 1.100 1,211,000 1,296,800 1.0709 0.945 0.945 0.962 0.927 0.971 1,371,492 0.9455 0.00%
1997-11-21 0 1.070 1.070 1.090 1.070 1.130 2,014,000 2,212,780 1.0987 0.945 0.945 0.962 0.945 0.998 2,280,913 0.9701 -1.83%
1997-11-20 0 1.090 1.090 1.110 1.060 1.170 3,988,000 4,424,440 1.1094 0.962 0.962 0.980 0.936 1.033 4,516,524 0.9796 -4.39%
1997-11-19 0 1.140 1.140 1.150 1.030 1.140 1,318,000 1,432,200 1.0866 1.007 1.007 1.015 0.909 1.007 1,492,673 0.9595 7.55%
1997-11-18 0 1.060 1.060 1.090 1.060 1.170 2,724,000 3,112,300 1.1425 0.936 0.936 0.962 0.936 1.033 3,085,008 1.0088 -7.02%
1997-11-17 0 1.140 1.140 1.170 1.140 1.210 4,165,000 4,855,000 1.1657 1.007 1.007 1.033 1.007 1.068 4,716,982 1.0293 0.00%
1997-11-14 0 1.140 1.140 1.150 1.090 1.190 4,051,000 4,649,450 1.1477 1.007 1.007 1.015 0.962 1.051 4,587,873 1.0134 4.59%
1997-11-13 0 1.090 1.080 1.090 0.960 1.090 8,579,000 8,441,260 0.9839 0.962 0.954 0.962 0.848 0.962 9,715,963 0.8688 7.92%
1997-11-12 0 1.010 1.000 1.010 0.980 1.050 3,064,000 3,103,540 1.0129 0.892 0.883 0.892 0.865 0.927 3,470,068 0.8944 -5.61%
1997-11-11 0 1.070 1.070 1.080 1.070 1.140 1,896,000 2,100,440 1.1078 0.945 0.945 0.954 0.945 1.007 2,147,274 0.9782 -1.83%
1997-11-10 0 1.090 1.070 1.110 1.030 1.150 3,766,000 4,086,540 1.0851 0.962 0.945 0.980 0.909 1.015 4,265,103 0.9581 -6.03%
1997-11-07 0 1.160 1.160 1.170 1.080 1.240 3,606,000 4,092,940 1.1350 1.024 1.024 1.033 0.954 1.095 4,083,898 1.0022 -7.20%
1997-11-06 0 1.250 1.250 1.280 1.230 1.360 2,466,000 3,182,900 1.2907 1.104 1.104 1.130 1.086 1.201 2,792,816 1.1397 -5.30%
1997-11-05 0 1.320 1.310 1.330 1.250 1.360 4,623,000 6,037,310 1.3059 1.166 1.157 1.174 1.104 1.201 5,235,680 1.1531 2.33%
1997-11-04 0 1.290 1.280 1.290 1.280 1.570 12,040,000 16,788,040 1.3944 1.139 1.130 1.139 1.130 1.386 13,635,644 1.2312 -8.51%
1997-11-03 0 1.410 1.400 1.420 1.150 1.430 9,042,000 11,998,740 1.3270 1.245 1.236 1.254 1.015 1.263 10,240,324 1.1717 22.61%
1997-10-31 0 1.150 1.150 1.160 0.980 1.200 17,278,000 18,946,520 1.0966 1.015 1.015 1.024 0.865 1.060 19,567,829 0.9682 15.00%
1997-10-30 0 1.000 0.990 1.000 0.920 1.070 4,554,000 4,482,536 0.9843 0.883 0.874 0.883 0.812 0.945 5,157,535 0.8691 2.04%
1997-10-29 0 0.980 0.980 0.990 0.950 1.020 6,829,000 6,711,060 0.9827 0.865 0.865 0.874 0.839 0.901 7,734,038 0.8677 19.51%
1997-10-28 0 0.820 0.800 0.820 0.770 0.960 6,875,000 5,571,960 0.8105 0.724 0.706 0.724 0.680 0.848 7,786,134 0.7156 -16.33%
1997-10-27 0 0.980 0.980 1.000 0.970 1.110 7,293,000 7,597,340 1.0417 0.865 0.865 0.883 0.856 0.980 8,259,531 0.9198 -5.77%
1997-10-24 0 1.040 1.020 1.040 0.820 1.050 11,148,000 10,851,940 0.9734 0.918 0.901 0.918 0.724 0.927 12,625,429 0.8595 22.35%
1997-10-23 0 0.850 0.810 0.820 0.770 1.200 8,261,000 7,172,390 0.8682 0.751 0.715 0.724 0.680 1.060 9,355,819 0.7666 -29.75%
1997-10-22 0 1.210 1.240 1.310 1.200 1.420 4,602,000 6,221,940 1.3520 1.068 1.095 1.157 1.060 1.254 5,211,897 1.1938 -10.37%
1997-10-21 0 1.350 1.350 1.380 1.350 1.560 5,283,000 7,490,840 1.4179 1.192 1.192 1.219 1.192 1.377 5,983,149 1.2520 -12.90%
1997-10-20 0 1.550 1.500 1.550 1.500 1.700 5,590,000 8,913,980 1.5946 1.369 1.324 1.369 1.324 1.501 6,330,835 1.4080 -5.49%
1997-10-17 0 1.640 1.640 1.650 1.500 1.680 5,384,000 8,627,580 1.6024 1.448 1.448 1.457 1.324 1.483 6,097,534 1.4149 8.61%
1997-10-16 0 1.510 1.480 1.510 1.440 1.540 4,690,000 6,962,220 1.4845 1.333 1.307 1.333 1.271 1.360 5,311,559 1.3108 4.14%
1997-10-15 0 1.450 1.440 1.450 1.340 1.620 5,206,000 7,766,020 1.4917 1.280 1.271 1.280 1.183 1.430 5,895,944 1.3172 -9.94%
1997-10-14 0 1.610 1.600 1.610 1.570 1.680 9,727,000 15,718,850 1.6160 1.422 1.413 1.422 1.386 1.483 11,016,106 1.4269 5.23%
1997-10-13 0 1.530 1.540 1.560 1.460 1.600 8,553,000 13,074,040 1.5286 1.351 1.360 1.377 1.289 1.413 9,686,517 1.3497 3.38%
1997-10-09 0 1.480 1.480 1.510 1.420 1.570 4,406,000 6,605,880 1.4993 1.307 1.307 1.333 1.254 1.386 4,989,921 1.3238 -7.50%
1997-10-08 0 1.600 1.590 1.640 1.590 1.800 6,601,000 11,149,670 1.6891 1.413 1.404 1.448 1.404 1.589 7,475,821 1.4914 -10.61%
1997-10-07 0 1.790 1.790 1.810 1.790 1.900 2,490,000 4,563,100 1.8326 1.581 1.581 1.598 1.581 1.678 2,819,996 1.6181 -5.29%
1997-10-06 0 1.890 1.890 1.900 1.880 1.960 2,990,000 5,733,020 1.9174 1.669 1.669 1.678 1.660 1.731 3,386,261 1.6930 0.53%
1997-10-03 0 1.880 1.880 1.920 1.880 1.950 1,924,000 3,658,780 1.9017 1.660 1.660 1.695 1.660 1.722 2,178,985 1.6791 -2.08%
1997-09-30 0 1.920 1.920 1.930 1.890 1.960 2,130,000 4,085,600 1.9181 1.695 1.695 1.704 1.669 1.731 2,412,286 1.6937 -2.04%
1997-09-29 0 1.960 1.900 1.980 1.940 2.075 1,876,000 3,736,380 1.9917 1.731 1.678 1.748 1.713 1.832 2,124,624 1.7586 -1.01%
1997-09-26 0 1.980 1.970 1.980 1.970 2.150 3,555,000 7,232,970 2.0346 1.748 1.739 1.748 1.739 1.898 4,026,139 1.7965 -4.58%
1997-09-25 0 2.075 2.050 2.100 1.750 2.075 3,818,000 7,334,550 1.9210 1.832 1.810 1.854 1.545 1.832 4,323,994 1.6962 16.57%
1997-09-24 0 1.780 1.780 1.790 1.780 1.930 2,404,000 4,457,580 1.8542 1.572 1.572 1.581 1.572 1.704 2,722,599 1.6373 -5.82%
1997-09-23 0 1.890 1.890 1.900 1.860 2.000 3,606,000 6,867,420 1.9044 1.669 1.669 1.678 1.642 1.766 4,083,898 1.6816 -5.03%
1997-09-22 0 1.990 1.960 1.990 1.970 2.175 5,690,000 11,419,780 2.0070 1.757 1.731 1.757 1.739 1.920 6,444,088 1.7721 -8.51%
1997-09-19 0 2.175 2.175 2.200 2.125 2.325 3,766,688 8,260,846 2.1931 1.920 1.920 1.943 1.876 2.053 4,265,882 1.9365 -3.33%
1997-09-18 0 2.250 2.250 2.275 2.125 2.375 6,214,000 13,854,600 2.2296 1.987 1.987 2.009 1.876 2.097 7,037,533 1.9687 -4.26%
1997-09-16 0 2.350 2.325 2.350 2.250 2.425 11,278,000 26,259,350 2.3284 2.075 2.053 2.075 1.987 2.141 12,772,657 2.0559 -2.08%
1997-09-15 0 2.400 2.375 2.400 2.250 2.450 25,442,000 60,997,450 2.3975 2.119 2.097 2.119 1.987 2.163 28,813,793 2.1170 9.09%
1997-09-12 0 2.200 2.175 2.200 2.050 2.275 18,100,000 39,575,500 2.1865 1.943 1.920 1.943 1.810 2.009 20,498,768 1.9306 6.02%
1997-09-11 0 2.075 2.075 2.100 2.025 2.200 9,334,000 19,523,500 2.0917 1.832 1.832 1.854 1.788 1.943 10,571,022 1.8469 -1.19%
1997-09-10 0 2.100 2.075 2.100 2.050 2.275 11,850,000 25,830,350 2.1798 1.854 1.832 1.854 1.810 2.009 13,420,464 1.9247 0.00%
1997-09-09 0 2.100 2.075 - 1.920 2.150 11,504,000 23,286,890 2.0242 1.854 1.832 - 1.695 1.898 13,028,609 1.7874 13.51%
1997-09-08 0 1.850 1.850 1.880 1.790 1.880 5,038,000 9,193,100 1.8248 1.634 1.634 1.660 1.581 1.660 5,705,679 1.6112 5.11%
1997-09-05 0 1.760 1.750 1.760 1.690 1.830 3,490,000 6,118,420 1.7531 1.554 1.545 1.554 1.492 1.616 3,952,525 1.5480 -1.68%
1997-09-04 0 1.790 1.770 1.790 1.790 2.000 6,389,000 12,036,020 1.8839 1.581 1.563 1.581 1.581 1.766 7,235,725 1.6634 -8.21%
1997-09-03 0 1.950 1.950 1.980 1.850 2.000 9,500,000 18,385,060 1.9353 1.722 1.722 1.748 1.634 1.766 10,759,022 1.7088 12.07%
1997-09-02 0 1.740 1.710 1.760 1.550 2.250 11,354,000 20,118,680 1.7719 1.536 1.510 1.554 1.369 1.987 12,858,730 1.5646 -15.12%
1997-09-01 0 2.050 2.050 2.075 2.050 2.325 11,170,000 24,954,350 2.2341 1.810 1.810 1.832 1.810 2.053 12,650,344 1.9726 -8.89%
1997-08-29 0 2.250 2.225 2.250 2.175 2.400 23,090,000 53,556,550 2.3195 1.987 1.965 1.987 1.920 2.119 26,150,085 2.0480 -6.25%
1997-08-28 0 2.400 2.375 2.400 2.350 2.750 26,715,200 66,784,400 2.4999 2.119 2.097 2.119 2.075 2.428 30,255,728 2.2073 -9.43%
1997-08-27 0 2.650 2.650 2.675 2.600 2.825 45,952,000 125,144,000 2.7234 2.340 2.340 2.362 2.296 2.494 52,041,954 2.4047 0.95%
1997-08-26 0 2.625 2.625 2.650 2.300 2.750 83,982,000 206,981,400 2.4646 2.318 2.318 2.340 2.031 2.428 95,112,016 2.1762 10.53%
1997-08-25 0 2.375 2.375 2.450 2.300 2.475 12,982,000 31,093,500 2.3951 2.097 2.097 2.163 2.031 2.185 14,702,486 2.1148 4.40%
1997-08-22 0 2.275 2.275 2.300 2.200 2.350 5,684,000 12,966,900 2.2813 2.009 2.009 2.031 1.943 2.075 6,437,293 2.0143 0.00%
1997-08-21 0 2.275 2.250 2.275 2.225 2.475 11,714,000 27,651,000 2.3605 2.009 1.987 2.009 1.965 2.185 13,266,440 2.0843 -2.15%
1997-08-20 0 2.325 2.275 2.350 2.150 2.525 20,942,000 49,974,450 2.3863 2.053 2.009 2.075 1.898 2.230 23,717,414 2.1071 8.14%
1997-08-19 0 2.150 2.100 2.150 2.100 2.300 6,782,000 14,838,040 2.1879 1.898 1.854 1.898 1.854 2.031 7,680,809 1.9318 -6.52%
1997-08-15 0 2.300 2.275 2.300 2.275 2.575 33,496,000 81,561,200 2.4350 2.031 2.009 2.031 2.009 2.274 37,935,178 2.1500 -5.15%
1997-08-14 0 2.425 2.425 2.450 2.350 2.600 34,341,000 83,863,600 2.4421 2.141 2.141 2.163 2.075 2.296 38,892,164 2.1563 3.19%
1997-08-13 0 2.350 2.325 2.375 2.075 2.375 17,786,000 39,502,450 2.2210 2.075 2.053 2.097 1.832 2.097 20,143,154 1.9611 13.25%
1997-08-12 0 2.075 2.050 2.075 1.960 2.100 6,828,000 14,011,660 2.0521 1.832 1.810 1.832 1.731 1.854 7,732,905 1.8120 6.41%
1997-08-11 0 1.950 1.950 1.970 1.900 1.980 3,204,000 6,252,160 1.9514 1.722 1.722 1.739 1.678 1.748 3,628,622 1.7230 -1.02%
1997-08-08 0 1.970 1.960 1.970 1.950 2.050 2,625,000 5,160,850 1.9660 1.739 1.731 1.739 1.722 1.810 2,972,888 1.7360 -1.01%
1997-08-07 0 1.990 1.960 1.990 1.960 2.100 4,786,000 9,935,880 2.0760 1.757 1.731 1.757 1.731 1.854 5,420,282 1.8331 -4.10%
1997-08-06 0 2.075 2.075 2.100 2.050 2.150 5,202,000 10,815,650 2.0791 1.832 1.832 1.854 1.810 1.898 5,891,414 1.8358 -1.19%
1997-08-05 0 2.100 2.075 2.100 2.100 2.225 8,168,000 17,563,750 2.1503 1.854 1.832 1.854 1.854 1.965 9,250,494 1.8987 -3.45%
1997-08-04 0 2.175 2.175 2.200 2.125 2.250 28,982,000 63,563,070 2.1932 1.920 1.920 1.943 1.876 1.987 32,822,944 1.9365 3.57%
1997-08-01 0 2.100 2.075 2.100 1.860 2.125 20,390,000 40,890,630 2.0054 1.854 1.832 1.854 1.642 1.876 23,092,258 1.7708 12.90%
1997-07-31 0 1.860 1.860 1.870 1.860 1.900 2,283,000 4,290,810 1.8795 1.642 1.642 1.651 1.642 1.678 2,585,563 1.6595 -0.53%
1997-07-30 0 1.870 1.870 1.880 1.870 1.900 1,304,000 2,456,700 1.8840 1.651 1.651 1.660 1.651 1.678 1,476,817 1.6635 -1.06%
1997-07-29 0 1.890 1.880 1.900 1.890 1.930 2,438,000 4,657,980 1.9106 1.669 1.660 1.678 1.669 1.704 2,761,105 1.6870 -0.53%
1997-07-28 0 1.900 1.900 1.910 1.860 1.930 3,890,000 7,378,940 1.8969 1.678 1.678 1.686 1.642 1.704 4,405,536 1.6749 2.70%
1997-07-25 0 1.850 1.850 1.870 1.850 1.940 7,134,000 13,441,360 1.8841 1.634 1.634 1.651 1.634 1.713 8,079,459 1.6636 -2.12%
1997-07-24 0 1.890 1.870 1.900 1.860 1.930 3,448,000 6,577,200 1.9075 1.669 1.651 1.678 1.642 1.704 3,904,959 1.6843 0.00%
1997-07-23 0 1.890 1.890 1.900 1.870 1.970 6,464,000 12,400,160 1.9183 1.669 1.669 1.678 1.651 1.739 7,320,665 1.6939 1.07%
1997-07-22 0 1.870 1.850 1.870 1.850 1.940 5,387,000 10,175,880 1.8890 1.651 1.634 1.651 1.634 1.713 6,100,932 1.6679 -2.60%
1997-07-21 0 1.920 1.910 1.920 1.920 2.000 5,132,000 10,051,660 1.9586 1.695 1.686 1.695 1.695 1.766 5,812,137 1.7294 -2.04%
1997-07-18 0 1.960 1.950 1.960 1.960 2.025 8,053,000 16,058,130 1.9941 1.731 1.722 1.731 1.731 1.788 9,120,253 1.7607 -1.01%
1997-07-17 0 1.980 1.980 1.990 1.950 2.050 9,892,000 19,784,220 2.0000 1.748 1.748 1.757 1.722 1.810 11,202,973 1.7660 0.51%
1997-07-16 0 1.970 1.960 1.970 1.910 2.125 21,918,000 44,398,550 2.0257 1.739 1.731 1.739 1.686 1.876 24,822,762 1.7886 -2.72%
1997-07-15 0 2.025 2.025 2.050 1.880 2.100 18,802,000 37,886,140 2.0150 1.788 1.788 1.810 1.660 1.854 21,293,803 1.7792 6.58%
1997-07-14 0 1.900 1.890 1.910 1.900 1.950 2,383,000 4,577,270 1.9208 1.678 1.669 1.686 1.678 1.722 2,698,816 1.6960 -3.06%
1997-07-11 0 1.960 1.960 1.970 1.930 2.000 2,312,000 4,522,820 1.9562 1.731 1.731 1.739 1.704 1.766 2,618,406 1.7273 -0.51%
1997-07-10 0 1.970 1.920 1.970 1.880 2.000 3,142,000 6,111,880 1.9452 1.739 1.695 1.739 1.660 1.766 3,558,405 1.7176 1.03%
1997-07-09 0 1.950 1.900 1.950 1.900 2.025 1,995,000 3,949,400 1.9796 1.722 1.678 1.722 1.678 1.788 2,259,395 1.7480 -1.52%
1997-07-08 0 1.980 1.980 1.990 1.980 2.050 1,810,800 3,637,682 2.0089 1.748 1.748 1.757 1.748 1.810 2,050,783 1.7738 -1.00%
1997-07-07 0 2.000 2.000 2.025 2.000 2.100 2,240,000 4,533,050 2.0237 1.766 1.766 1.788 1.766 1.854 2,536,864 1.7869 -1.23%
1997-07-04 0 2.025 2.025 2.050 1.950 2.050 2,414,000 4,832,700 2.0019 1.788 1.788 1.810 1.722 1.810 2,733,924 1.7677 0.00%
1997-07-03 0 2.025 2.075 2.100 1.990 2.200 8,359,000 17,141,940 2.0507 1.788 1.832 1.854 1.757 1.943 9,466,807 1.8107 -4.71%
1997-06-27 0 2.125 2.125 2.150 1.970 2.125 5,916,000 12,145,170 2.0529 1.876 1.876 1.898 1.739 1.876 6,700,039 1.8127 7.87%
1997-06-26 0 1.970 1.960 1.970 1.920 2.075 7,004,000 13,875,780 1.9811 1.739 1.731 1.739 1.695 1.832 7,932,230 1.7493 -0.51%
1997-06-25 0 1.980 1.950 1.980 1.980 2.250 9,090,000 19,050,600 2.0958 1.748 1.722 1.748 1.748 1.987 10,294,685 1.8505 -10.00%
1997-06-24 0 2.200 2.175 2.200 2.200 2.350 18,682,000 42,558,400 2.2780 1.943 1.920 1.943 1.943 2.075 21,157,899 2.0115 -5.38%
1997-06-23 0 2.325 2.300 2.325 2.150 2.500 51,469,000 118,216,750 2.2969 2.053 2.031 2.053 1.898 2.207 58,290,114 2.0281 6.90%
1997-06-20 0 2.175 2.150 2.175 1.950 2.200 23,033,000 48,090,410 2.0879 1.920 1.898 1.920 1.722 1.943 26,085,531 1.8436 11.54%
1997-06-19 0 1.950 1.940 1.950 1.940 2.000 5,803,000 11,453,390 1.9737 1.722 1.713 1.722 1.713 1.766 6,572,063 1.7427 -1.52%
1997-06-18 0 1.980 1.970 1.990 1.950 2.100 9,610,280 19,286,207 2.0068 1.748 1.739 1.757 1.722 1.854 10,883,917 1.7720 -3.41%
1997-06-17 0 2.050 2.050 2.075 1.890 2.075 23,583,000 46,368,410 1.9662 1.810 1.810 1.832 1.669 1.832 26,708,422 1.7361 8.47%
1997-06-16 0 1.890 1.890 1.910 1.740 1.990 12,224,400 23,174,640 1.8958 1.669 1.669 1.686 1.536 1.757 13,844,483 1.6739 11.83%
1997-06-13 0 1.690 1.690 1.700 1.590 1.700 3,990,000 6,515,680 1.6330 1.492 1.492 1.501 1.404 1.501 4,518,789 1.4419 0.00%
1997-06-12 0 1.690 1.650 1.700 1.650 1.820 4,114,000 7,250,980 1.7625 1.492 1.457 1.501 1.457 1.607 4,659,223 1.5563 -7.14%
1997-06-11 0 1.820 1.820 1.830 1.740 1.860 5,494,000 9,837,840 1.7907 1.607 1.607 1.616 1.536 1.642 6,222,112 1.5811 -0.55%
1997-06-10 0 1.830 1.830 1.840 1.830 1.890 4,150,000 7,750,920 1.8677 1.616 1.616 1.625 1.616 1.669 4,699,994 1.6491 -2.14%
1997-06-06 0 1.870 1.870 1.880 1.800 1.900 8,416,000 15,583,480 1.8516 1.651 1.651 1.660 1.589 1.678 9,531,361 1.6350 -0.53%
1997-06-05 0 1.880 1.870 1.890 1.680 1.910 11,565,100 21,049,269 1.8201 1.660 1.651 1.669 1.483 1.686 13,097,806 1.6071 2.73%
1997-06-04 0 1.850 1.840 1.850 1.830 2.075 11,734,000 22,689,220 1.9336 1.616 1.607 1.616 1.598 1.812 13,434,327 1.6889 -7.50%
1997-06-03 0 2.000 2.000 2.025 1.930 2.125 23,665,724 47,819,706 2.0206 1.747 1.747 1.769 1.686 1.856 27,095,028 1.7649 4.17%
1997-06-02 0 1.920 1.910 1.940 1.760 1.940 21,422,000 40,131,900 1.8734 1.677 1.668 1.694 1.537 1.694 24,526,175 1.6363 10.34%
1997-05-30 0 1.740 1.740 1.750 1.600 1.750 18,725,000 31,449,990 1.6796 1.520 1.520 1.529 1.397 1.529 21,438,364 1.4670 8.75%
1997-05-29 0 1.600 1.580 1.600 1.520 1.600 2,724,000 4,238,580 1.5560 1.397 1.380 1.397 1.328 1.397 3,118,724 1.3591 4.58%
1997-05-28 0 1.530 1.500 1.530 1.520 1.550 1,520,000 2,340,620 1.5399 1.336 1.310 1.336 1.328 1.354 1,740,257 1.3450 -1.29%
1997-05-27 0 1.550 1.530 1.550 1.550 1.600 1,388,000 2,171,260 1.5643 1.354 1.336 1.354 1.354 1.397 1,589,129 1.3663 -1.90%
1997-05-26 0 1.580 1.550 1.580 1.520 1.580 1,354,000 2,095,880 1.5479 1.380 1.354 1.380 1.328 1.380 1,550,203 1.3520 2.60%
1997-05-23 0 1.540 1.540 1.550 1.530 1.560 986,000 1,521,540 1.5431 1.345 1.345 1.354 1.336 1.363 1,128,877 1.3478 -1.28%
1997-05-22 0 1.560 1.560 1.580 1.550 1.620 3,294,000 5,274,540 1.6013 1.363 1.363 1.380 1.354 1.415 3,771,320 1.3986 0.00%
1997-05-21 0 1.560 1.540 1.560 1.550 1.630 3,652,000 5,853,720 1.6029 1.363 1.345 1.363 1.354 1.424 4,181,197 1.4000 3.31%
1997-05-20 0 1.510 1.480 1.510 1.420 1.510 1,670,362 2,457,960 1.4715 1.319 1.293 1.319 1.240 1.319 1,912,407 1.2853 4.86%
1997-05-19 0 1.440 1.410 1.440 1.400 1.460 1,431,000 2,057,940 1.4381 1.258 1.232 1.258 1.223 1.275 1,638,360 1.2561 -1.37%
1997-05-16 0 1.460 1.450 1.460 1.450 1.470 190,000 277,500 1.4605 1.275 1.266 1.275 1.266 1.284 217,532 1.2757 0.00%
1997-05-15 0 1.460 1.460 1.480 1.430 1.480 1,090,000 1,593,800 1.4622 1.275 1.275 1.293 1.249 1.293 1,247,947 1.2771 2.10%
1997-05-14 0 1.430 1.420 1.440 1.430 1.530 2,112,000 3,095,760 1.4658 1.249 1.240 1.258 1.249 1.336 2,418,041 1.2803 0.00%
1997-05-13 0 1.430 1.430 1.450 1.430 1.510 2,452,000 3,629,920 1.4804 1.249 1.249 1.266 1.249 1.319 2,807,309 1.2930 -3.38%
1997-05-12 0 1.480 1.490 1.500 1.480 1.580 3,819,000 5,856,120 1.5334 1.293 1.301 1.310 1.293 1.380 4,372,396 1.3393 -3.27%
1997-05-09 0 1.530 1.530 1.550 1.520 1.630 3,345,000 5,245,930 1.5683 1.336 1.336 1.354 1.328 1.424 3,829,710 1.3698 -6.13%
1997-05-08 0 1.630 1.620 1.630 1.600 1.680 1,470,800 2,395,724 1.6289 1.424 1.415 1.424 1.397 1.467 1,683,928 1.4227 -1.81%
1997-05-07 0 1.660 1.660 1.670 1.650 1.750 2,799,000 4,702,420 1.6800 1.450 1.450 1.459 1.441 1.529 3,204,592 1.4674 0.61%
1997-05-06 0 1.650 1.650 1.680 1.650 1.690 1,350,000 2,236,760 1.6569 1.441 1.441 1.467 1.441 1.476 1,545,623 1.4472 0.00%
1997-05-05 0 1.650 1.610 1.650 1.650 1.720 3,832,000 6,444,180 1.6817 1.441 1.406 1.441 1.441 1.502 4,387,280 1.4688 -1.20%
1997-05-02 0 1.670 1.660 1.670 1.610 1.670 1,706,000 2,795,760 1.6388 1.459 1.450 1.459 1.406 1.459 1,953,210 1.4314 0.60%
1997-05-01 0 1.660 1.660 1.670 1.650 1.690 1,974,000 3,298,560 1.6710 1.450 1.450 1.459 1.441 1.476 2,260,044 1.4595 -1.78%
1997-04-30 0 1.690 1.680 1.690 1.670 1.770 3,296,000 5,655,140 1.7158 1.476 1.467 1.476 1.459 1.546 3,773,610 1.4986 0.00%
1997-04-29 0 1.690 1.690 1.700 1.640 1.720 3,104,000 5,231,500 1.6854 1.476 1.476 1.485 1.432 1.502 3,553,788 1.4721 -0.59%
1997-04-28 0 1.700 1.700 1.730 1.700 1.810 4,080,000 7,228,860 1.7718 1.485 1.485 1.511 1.485 1.581 4,671,216 1.5475 -6.59%
1997-04-25 0 1.820 1.810 1.820 1.780 1.840 8,692,000 15,721,560 1.8087 1.590 1.581 1.590 1.555 1.607 9,951,523 1.5798 1.11%
1997-04-24 0 1.800 1.790 1.800 1.710 1.830 13,084,000 23,310,340 1.7816 1.572 1.563 1.572 1.494 1.598 14,979,950 1.5561 2.86%
1997-04-23 0 1.750 1.750 1.760 1.630 1.760 12,801,000 21,726,790 1.6973 1.529 1.529 1.537 1.424 1.537 14,655,941 1.4825 6.06%
1997-04-22 0 1.650 1.650 1.660 1.640 1.730 11,197,000 18,879,960 1.6862 1.441 1.441 1.450 1.432 1.511 12,819,512 1.4728 0.00%
1997-04-21 0 1.650 1.660 1.680 1.470 1.680 15,696,000 25,254,500 1.6090 1.441 1.450 1.467 1.284 1.467 17,970,444 1.4053 12.24%
1997-04-18 0 1.470 1.460 1.470 1.400 1.470 1,877,900 2,706,543 1.4413 1.284 1.275 1.284 1.223 1.284 2,150,019 1.2588 2.80%
1997-04-17 0 1.430 1.430 1.440 1.430 1.470 931,000 1,344,660 1.4443 1.249 1.249 1.258 1.249 1.284 1,065,907 1.2615 -0.69%
1997-04-16 0 1.440 1.430 1.470 1.420 1.490 2,072,000 3,001,820 1.4488 1.258 1.249 1.284 1.240 1.301 2,372,245 1.2654 1.41%
1997-04-15 0 1.420 1.420 1.440 1.410 1.480 1,216,000 1,745,720 1.4356 1.240 1.240 1.258 1.232 1.293 1,392,206 1.2539 -4.05%
1997-04-14 0 1.480 1.450 1.480 1.380 1.480 317,000 463,780 1.4630 1.293 1.266 1.293 1.205 1.293 362,935 1.2779 0.00%
1997-04-11 0 1.480 1.480 1.510 1.480 1.570 3,026,000 4,645,060 1.5350 1.293 1.293 1.319 1.293 1.371 3,464,485 1.3408 -1.99%
1997-04-10 0 1.510 1.500 1.540 1.430 1.540 2,014,000 3,042,180 1.5105 1.319 1.310 1.345 1.249 1.345 2,305,841 1.3193 4.14%
1997-04-09 0 1.450 1.450 1.470 1.440 1.480 1,122,000 1,632,340 1.4548 1.266 1.266 1.284 1.258 1.293 1,284,584 1.2707 -3.33%
1997-04-08 0 1.500 1.500 1.510 1.460 1.520 2,173,000 3,260,770 1.5006 1.310 1.310 1.319 1.275 1.328 2,487,881 1.3107 0.67%
1997-04-07 0 1.490 1.480 1.500 1.420 1.530 3,810,000 5,569,100 1.4617 1.301 1.293 1.310 1.240 1.336 4,362,092 1.2767 -1.32%
1997-04-04 0 1.510 1.510 1.530 1.470 1.520 1,166,000 1,753,040 1.5035 1.319 1.319 1.336 1.284 1.328 1,334,960 1.3132 2.72%
1997-04-03 0 1.470 1.470 1.500 1.470 1.540 1,560,000 2,327,360 1.4919 1.284 1.284 1.310 1.284 1.345 1,786,053 1.3031 -5.77%
1997-04-02 0 1.560 1.540 1.560 1.510 1.610 5,166,000 7,989,520 1.5466 1.363 1.345 1.363 1.319 1.406 5,914,584 1.3508 3.31%
1997-04-01 0 1.510 1.500 1.520 1.400 1.510 1,822,000 2,685,600 1.4740 1.319 1.310 1.328 1.223 1.319 2,086,019 1.2874 -0.66%
1997-03-27 0 1.520 1.520 1.530 1.490 1.580 1,784,000 2,727,360 1.5288 1.328 1.328 1.336 1.301 1.380 2,042,512 1.3353 -1.30%
1997-03-26 0 1.540 1.520 1.550 1.450 1.590 5,598,800 8,607,764 1.5374 1.345 1.328 1.354 1.266 1.389 6,410,099 1.3428 4.76%
1997-03-25 0 1.470 1.470 1.480 1.390 1.480 2,295,000 3,274,460 1.4268 1.284 1.284 1.293 1.214 1.293 2,627,559 1.2462 7.30%
1997-03-24 0 1.370 1.370 1.380 1.320 1.370 2,502,000 3,365,200 1.3450 1.197 1.197 1.205 1.153 1.197 2,864,555 1.1748 4.58%
1997-03-21 0 1.310 1.310 1.330 1.200 1.310 1,916,000 2,422,410 1.2643 1.144 1.144 1.162 1.048 1.144 2,193,640 1.1043 4.80%
1997-03-20 0 1.250 1.230 1.270 1.220 1.410 6,201,000 8,215,470 1.3249 1.092 1.074 1.109 1.066 1.232 7,099,562 1.1572 -7.41%
1997-03-19 0 1.350 1.350 1.400 1.350 1.550 4,886,000 7,066,060 1.4462 1.179 1.179 1.223 1.179 1.354 5,594,011 1.2631 -11.76%
1997-03-18 0 1.530 1.520 1.540 1.450 1.660 16,920,000 26,504,720 1.5665 1.336 1.328 1.345 1.266 1.450 19,371,809 1.3682 8.51%
1997-03-17 0 1.410 1.380 1.420 1.210 1.420 8,024,000 10,464,640 1.3042 1.232 1.205 1.240 1.057 1.240 9,186,725 1.1391 19.49%
1997-03-14 0 1.180 1.140 1.200 1.080 1.180 1,796,000 2,035,340 1.1333 1.031 0.996 1.048 0.943 1.031 2,056,251 0.9898 8.26%
1997-03-13 0 1.090 1.090 1.110 1.070 1.120 975,000 1,067,970 1.0954 0.952 0.952 0.970 0.935 0.978 1,116,283 0.9567 -4.39%
1997-03-12 0 1.140 1.130 1.140 1.100 1.180 508,000 579,300 1.1404 0.996 0.987 0.996 0.961 1.031 581,612 0.9960 -2.56%
1997-03-11 0 1.170 1.170 1.180 1.160 1.250 1,820,000 2,184,540 1.2003 1.022 1.022 1.031 1.013 1.092 2,083,729 1.0484 -0.85%
1997-03-10 0 1.180 1.160 1.180 1.180 1.240 2,121,000 2,546,040 1.2004 1.031 1.013 1.031 1.031 1.083 2,428,346 1.0485 0.00%
1997-03-07 0 1.180 1.180 1.190 1.180 1.240 1,848,000 2,240,800 1.2126 1.031 1.031 1.039 1.031 1.083 2,115,786 1.0591 -4.84%
1997-03-06 0 1.240 1.230 1.250 1.160 1.270 6,154,000 7,548,740 1.2266 1.083 1.074 1.092 1.013 1.109 7,045,751 1.0714 5.08%
1997-03-05 0 1.180 1.170 1.180 1.090 1.200 6,472,400 7,499,440 1.1587 1.031 1.022 1.031 0.952 1.048 7,410,289 1.0120 11.32%
1997-03-04 0 1.060 1.050 1.070 0.970 1.100 6,073,000 6,275,640 1.0334 0.926 0.917 0.935 0.847 0.961 6,953,014 0.9026 10.42%
1997-03-03 0 0.960 0.960 0.970 0.950 0.970 2,282,000 2,189,420 0.9594 0.838 0.838 0.847 0.830 0.847 2,612,675 0.8380 1.05%
1997-02-28 0 0.950 0.950 0.960 0.920 1.010 3,173,000 3,081,800 0.9713 0.830 0.830 0.838 0.804 0.882 3,632,787 0.8483 -4.04%
1997-02-27 0 0.990 0.970 0.990 0.920 0.990 9,720,000 9,345,460 0.9615 0.865 0.847 0.865 0.804 0.865 11,128,486 0.8398 5.32%
1997-02-26 0 0.940 0.930 0.940 0.860 0.940 3,092,000 2,808,860 0.9084 0.821 0.812 0.821 0.751 0.821 3,540,049 0.7935 10.59%
1997-02-25 0 0.850 0.850 0.860 0.840 0.860 418,000 356,000 0.8517 0.742 0.742 0.751 0.734 0.751 478,571 0.7439 0.00%
1997-02-24 0 0.850 0.850 0.860 0.850 0.850 570,000 484,500 0.8500 0.742 0.742 0.751 0.742 0.742 652,596 0.7424 -1.16%
1997-02-21 0 0.860 0.860 0.870 0.840 0.860 688,000 582,240 0.8463 0.751 0.751 0.760 0.734 0.751 787,695 0.7392 1.18%
1997-02-20 0 0.850 0.840 0.850 0.780 0.850 732,800 600,300 0.8192 0.742 0.734 0.742 0.681 0.742 838,987 0.7155 3.66%
1997-02-19 0 0.820 0.820 0.830 0.820 0.840 216,000 177,260 0.8206 0.716 0.716 0.725 0.716 0.734 247,300 0.7168 -2.38%
1997-02-18 0 0.840 0.840 0.850 0.830 0.900 1,190,000 1,022,300 0.8591 0.734 0.734 0.742 0.725 0.786 1,362,438 0.7503 -2.33%
1997-02-17 0 0.860 0.840 0.860 0.800 0.860 309,000 255,440 0.8267 0.751 0.734 0.751 0.699 0.751 353,776 0.7220 8.86%
1997-02-14 0 0.790 0.790 0.820 0.780 0.820 316,000 251,580 0.7961 0.690 0.690 0.716 0.681 0.716 361,790 0.6954 -3.66%
1997-02-13 0 0.820 0.810 0.860 0.780 0.860 963,200 812,444 0.8435 0.716 0.707 0.751 0.681 0.751 1,102,773 0.7367 2.50%
1997-02-12 0 0.800 0.790 0.800 0.780 0.800 174,000 137,760 0.7917 0.699 0.690 0.699 0.681 0.699 199,214 0.6915 1.27%
1997-02-11 0 0.790 0.790 0.820 0.790 0.820 170,000 136,900 0.8053 0.690 0.690 0.716 0.690 0.716 194,634 0.7034 -3.66%
1997-02-10 0 0.820 0.800 0.820 0.810 0.830 89,000 73,170 0.8221 0.716 0.699 0.716 0.707 0.725 101,897 0.7181 -1.20%
1997-02-05 0 0.830 0.830 0.850 0.830 0.830 62,000 51,460 0.8300 0.725 0.725 0.742 0.725 0.725 70,984 0.7250 0.00%
1997-02-04 0 0.830 0.830 0.840 0.830 0.840 188,000 156,940 0.8348 0.725 0.725 0.734 0.725 0.734 215,242 0.7291 -5.68%
1997-02-03 0 0.880 0.830 0.880 0.820 0.880 631,000 541,720 0.8585 0.769 0.725 0.769 0.716 0.769 722,436 0.7499 4.76%
1997-01-31 0 0.840 0.820 0.850 0.840 0.850 416,000 351,400 0.8447 0.734 0.716 0.742 0.734 0.742 476,281 0.7378 2.44%
1997-01-30 0 0.820 0.820 0.850 0.820 0.830 342,000 281,960 0.8244 0.716 0.716 0.742 0.716 0.725 391,558 0.7201 -1.20%
1997-01-29 0 0.830 0.830 0.840 0.820 0.850 560,000 471,500 0.8420 0.725 0.725 0.734 0.716 0.742 641,147 0.7354 -2.35%
1997-01-28 0 0.850 0.840 0.880 0.820 0.850 492,000 409,460 0.8322 0.742 0.734 0.769 0.716 0.742 563,294 0.7269 4.94%
1997-01-27 0 0.810 0.810 0.830 0.810 0.840 396,000 323,760 0.8176 0.707 0.707 0.725 0.707 0.734 453,383 0.7141 -4.71%
1997-01-24 0 0.850 0.850 0.860 0.840 0.850 281,000 237,840 0.8464 0.742 0.742 0.751 0.734 0.742 321,719 0.7393 -2.30%
1997-01-23 0 0.870 0.870 0.890 0.870 0.880 419,000 365,860 0.8732 0.760 0.760 0.777 0.760 0.769 479,716 0.7627 -1.14%
1997-01-22 0 0.880 0.860 0.880 0.870 0.880 867,000 756,700 0.8728 0.769 0.751 0.769 0.760 0.769 992,633 0.7623 -1.12%
1997-01-21 0 0.890 0.860 0.900 0.860 0.900 2,034,000 1,795,460 0.8827 0.777 0.751 0.786 0.751 0.786 2,328,739 0.7710 3.49%
1997-01-20 0 0.860 0.860 0.870 0.860 0.910 3,670,000 3,258,440 0.8879 0.751 0.751 0.760 0.751 0.795 4,201,805 0.7755 -1.15%
1997-01-17 0 0.870 0.870 0.880 0.800 0.870 947,000 794,410 0.8389 0.760 0.760 0.769 0.699 0.760 1,084,226 0.7327 6.10%
1997-01-16 0 0.820 0.820 0.850 0.790 0.830 1,250,000 1,027,800 0.8222 0.716 0.716 0.742 0.690 0.725 1,431,132 0.7182 2.50%
1997-01-15 0 0.800 0.800 0.820 0.800 0.850 1,078,000 893,120 0.8285 0.699 0.699 0.716 0.699 0.742 1,234,209 0.7236 -4.76%
1997-01-14 0 0.840 0.840 0.860 0.840 0.860 1,540,000 1,304,100 0.8468 0.734 0.734 0.751 0.734 0.751 1,763,155 0.7396 0.00%
1997-01-13 0 0.840 0.830 0.850 0.800 0.860 1,710,000 1,433,700 0.8384 0.734 0.725 0.742 0.699 0.751 1,957,789 0.7323 3.70%
1997-01-10 0 0.810 0.810 0.820 0.790 0.820 1,143,000 919,760 0.8047 0.707 0.707 0.716 0.690 0.716 1,308,628 0.7028 0.00%
1997-01-09 0 0.810 0.800 0.840 0.800 0.880 1,798,000 1,513,620 0.8418 0.707 0.699 0.734 0.699 0.769 2,058,541 0.7353 -7.95%
1997-01-08 0 0.880 0.870 0.880 0.850 0.880 1,261,000 1,098,320 0.8710 0.769 0.760 0.769 0.742 0.769 1,443,726 0.7608 0.00%
1997-01-07 0 0.880 0.890 0.900 0.880 0.940 3,623,000 3,260,720 0.9000 0.769 0.777 0.786 0.769 0.821 4,147,994 0.7861 -4.35%
1997-01-06 0 0.920 0.920 0.930 0.860 0.950 5,244,000 4,799,880 0.9153 0.804 0.804 0.812 0.751 0.830 6,003,887 0.7995 6.98%
1997-01-03 0 0.860 0.850 0.860 0.830 0.930 7,341,000 6,541,380 0.8911 0.751 0.742 0.751 0.725 0.812 8,404,755 0.7783 1.18%
1997-01-02 0 0.850 0.850 0.870 0.740 0.870 4,156,000 3,322,980 0.7996 0.742 0.742 0.760 0.646 0.760 4,758,229 0.6984 16.44%
1996-12-31 0 0.730 0.710 0.740 0.710 0.730 1,433,000 1,035,430 0.7226 0.638 0.620 0.646 0.620 0.638 1,640,650 0.6311 0.00%
1996-12-30 0 0.730 0.720 0.730 0.700 0.730 1,200,000 857,900 0.7149 0.638 0.629 0.638 0.611 0.638 1,373,887 0.6244 2.82%
1996-12-27 0 0.710 0.700 0.720 0.700 0.710 638,000 449,740 0.7049 0.620 0.611 0.629 0.611 0.620 730,450 0.6157 0.00%
1996-12-24 0 0.710 0.710 0.730 0.710 0.730 504,000 361,958 0.7182 0.620 0.620 0.638 0.620 0.638 577,033 0.6273 -1.39%
1996-12-23 0 0.720 0.690 0.720 0.690 0.730 397,000 283,070 0.7130 0.629 0.603 0.629 0.603 0.638 454,528 0.6228 -1.37%
1996-12-20 0 0.730 0.710 0.740 0.700 0.740 1,665,000 1,195,630 0.7181 0.638 0.620 0.646 0.611 0.646 1,906,268 0.6272 8.96%
1996-12-19 0 0.670 0.660 0.690 0.650 0.700 494,000 335,700 0.6796 0.585 0.576 0.603 0.568 0.611 565,584 0.5935 3.08%
1996-12-18 0 0.650 0.650 0.660 0.650 0.660 242,000 158,620 0.6555 0.568 0.568 0.576 0.568 0.576 277,067 0.5725 -1.52%
1996-12-17 0 0.660 0.650 0.680 0.660 0.680 494,000 332,160 0.6724 0.576 0.568 0.594 0.576 0.594 565,584 0.5873 -4.35%
1996-12-16 0 0.690 0.670 0.690 0.700 0.740 534,000 380,060 0.7117 0.603 0.585 0.603 0.611 0.646 611,380 0.6216 0.00%
1996-12-13 0 0.690 0.690 0.700 0.670 0.730 1,304,000 917,460 0.7036 0.603 0.603 0.611 0.585 0.638 1,492,957 0.6145 0.00%
1996-12-12 0 0.690 0.680 0.690 0.680 0.700 944,500 650,455 0.6887 0.603 0.594 0.603 0.594 0.611 1,081,364 0.6015 0.00%
1996-12-11 0 0.690 0.670 0.690 0.650 0.720 1,978,000 1,360,560 0.6878 0.603 0.585 0.603 0.568 0.629 2,264,624 0.6008 6.15%
1996-12-10 0 0.650 0.640 0.650 0.610 0.650 484,000 308,280 0.6369 0.568 0.559 0.568 0.533 0.568 554,134 0.5563 3.17%
1996-12-09 0 0.630 0.630 0.660 - - 0 0 - 0.550 0.550 0.576 - - 0 - 0.00%
1996-12-06 0 0.630 0.630 0.650 0.610 0.650 592,000 378,740 0.6398 0.550 0.550 0.568 0.533 0.568 677,784 0.5588 -5.97%
1996-12-05 0 0.670 0.650 0.670 0.640 0.670 504,000 331,200 0.6571 0.585 0.568 0.585 0.559 0.585 577,033 0.5740 3.08%
1996-12-04 0 0.650 0.630 0.650 0.640 0.660 274,000 177,400 0.6474 0.568 0.550 0.568 0.559 0.576 313,704 0.5655 1.56%
1996-12-03 0 0.640 0.620 0.640 0.610 0.640 87,000 53,770 0.6180 0.559 0.542 0.559 0.533 0.559 99,607 0.5398 3.23%
1996-12-02 0 0.620 0.620 0.640 0.610 0.620 52,000 31,940 0.6142 0.542 0.542 0.559 0.533 0.542 59,535 0.5365 -1.59%
1996-11-29 0 0.630 0.630 0.640 0.620 0.630 200,000 124,600 0.6230 0.550 0.550 0.559 0.542 0.550 228,981 0.5441 0.00%
1996-11-28 0 0.630 0.620 0.630 0.630 0.640 140,000 88,800 0.6343 0.550 0.542 0.550 0.550 0.559 160,287 0.5540 1.61%
1996-11-27 0 0.620 0.620 0.640 0.610 0.630 198,000 121,960 0.6160 0.542 0.542 0.559 0.533 0.550 226,691 0.5380 -1.59%
1996-11-26 0 0.630 0.620 0.640 0.610 0.640 430,000 267,100 0.6212 0.550 0.542 0.559 0.533 0.559 492,310 0.5425 1.61%
1996-11-25 0 0.620 0.620 0.630 0.620 0.650 180,000 112,500 0.6250 0.542 0.542 0.550 0.542 0.568 206,083 0.5459 -1.59%
1996-11-22 0 0.630 0.630 0.650 0.620 0.630 90,000 56,100 0.6233 0.550 0.550 0.568 0.542 0.550 103,042 0.5444 1.61%
1996-11-21 0 0.620 0.620 0.630 0.610 0.660 934,000 583,180 0.6244 0.542 0.542 0.550 0.533 0.576 1,069,342 0.5454 -3.12%
1996-11-20 0 0.640 0.630 0.660 0.630 0.660 413,000 264,250 0.6398 0.559 0.550 0.576 0.550 0.576 472,846 0.5588 1.59%
1996-11-19 0 0.630 0.630 0.660 0.630 0.660 502,000 323,000 0.6434 0.550 0.550 0.576 0.550 0.576 574,743 0.5620 -8.70%
1996-11-18 0 0.690 0.640 0.690 0.630 0.690 526,000 347,140 0.6600 0.603 0.559 0.603 0.550 0.603 602,221 0.5764 6.15%
1996-11-15 0 0.650 0.620 0.650 0.620 0.650 342,000 216,540 0.6332 0.568 0.542 0.568 0.542 0.568 391,558 0.5530 1.56%
1996-11-14 0 0.640 0.610 0.640 0.640 0.640 69,000 44,160 0.6400 0.559 0.533 0.559 0.559 0.559 78,999 0.5590 3.23%
1996-11-13 0 0.620 0.610 0.640 0.620 0.650 834,000 529,580 0.6350 0.542 0.533 0.559 0.542 0.568 954,852 0.5546 -6.06%
1996-11-12 0 0.660 0.620 0.660 0.610 0.660 534,000 342,940 0.6422 0.576 0.542 0.576 0.533 0.576 611,380 0.5609 8.20%
1996-11-11 0 0.610 0.600 0.620 0.610 0.620 330,000 202,380 0.6133 0.533 0.524 0.542 0.533 0.542 377,819 0.5357 0.00%
1996-11-08 0 0.610 0.610 0.630 0.610 0.610 14,000 8,540 0.6100 0.533 0.533 0.550 0.533 0.533 16,029 0.5328 -1.61%
1996-11-07 0 0.620 0.620 0.630 0.600 0.640 862,000 533,800 0.6193 0.542 0.542 0.550 0.524 0.559 986,909 0.5409 -3.12%
1996-11-06 0 0.640 0.640 0.660 0.630 0.660 266,000 170,380 0.6405 0.559 0.559 0.576 0.550 0.576 304,545 0.5595 1.59%
1996-11-05 0 0.630 0.630 0.660 0.630 0.640 130,000 81,960 0.6305 0.550 0.550 0.576 0.550 0.559 148,838 0.5507 -4.55%
1996-11-04 0 0.660 0.640 0.660 0.620 0.660 392,000 250,980 0.6403 0.576 0.559 0.576 0.542 0.576 448,803 0.5592 4.76%
1996-11-01 0 0.630 0.630 0.640 0.630 0.660 1,096,000 703,640 0.6420 0.550 0.550 0.559 0.550 0.576 1,254,817 0.5608 -4.55%
1996-10-31 0 0.660 0.660 0.670 0.640 0.680 502,000 331,100 0.6596 0.576 0.576 0.585 0.559 0.594 574,743 0.5761 1.54%
1996-10-30 0 0.650 0.650 0.660 0.650 0.660 130,000 84,520 0.6502 0.568 0.568 0.576 0.568 0.576 148,838 0.5679 1.56%
1996-10-29 0 0.640 0.640 0.670 0.640 0.670 180,400 119,932 0.6648 0.559 0.559 0.585 0.559 0.585 206,541 0.5807 -5.88%
1996-10-28 0 0.680 0.670 0.680 0.630 0.700 1,263,600 855,620 0.6771 0.594 0.585 0.594 0.550 0.611 1,446,703 0.5914 6.25%
1996-10-25 0 0.640 0.630 0.660 0.610 0.650 529,000 338,170 0.6393 0.559 0.550 0.576 0.533 0.568 605,655 0.5584 4.92%
1996-10-24 0 0.610 0.610 0.650 0.610 0.660 432,000 272,340 0.6304 0.533 0.533 0.568 0.533 0.576 494,599 0.5506 -1.61%
1996-10-23 0 0.620 0.600 0.630 0.600 0.630 472,000 293,460 0.6217 0.542 0.524 0.550 0.524 0.550 540,396 0.5430 0.00%
1996-10-22 0 0.620 0.600 0.620 0.600 0.620 392,000 238,720 0.6090 0.542 0.524 0.542 0.524 0.542 448,803 0.5319 -1.59%
1996-10-18 0 0.630 0.610 0.640 0.600 0.630 355,000 219,320 0.6178 0.550 0.533 0.559 0.524 0.550 406,442 0.5396 0.00%
1996-10-17 0 0.630 0.630 0.640 0.630 0.630 272,000 171,360 0.6300 0.550 0.550 0.559 0.550 0.550 311,414 0.5503 -1.56%
1996-10-16 0 0.640 0.640 0.660 0.630 0.660 763,000 491,980 0.6448 0.559 0.559 0.576 0.550 0.576 873,563 0.5632 1.59%
1996-10-15 0 0.630 0.630 0.650 0.620 0.630 32,000 19,940 0.6231 0.550 0.550 0.568 0.542 0.550 36,637 0.5443 1.61%
1996-10-14 0 0.620 0.610 0.630 0.600 0.620 211,000 129,550 0.6140 0.542 0.533 0.550 0.524 0.542 241,575 0.5363 1.64%
1996-10-11 0 0.610 0.610 0.630 0.590 0.630 120,000 73,480 0.6123 0.533 0.533 0.550 0.515 0.550 137,389 0.5348 1.67%
1996-10-10 0 0.600 0.600 0.650 0.600 0.660 562,036 352,601 0.6274 0.524 0.524 0.568 0.524 0.576 643,478 0.5480 -7.69%
1996-10-09 0 0.650 0.610 0.650 0.590 0.670 600,000 363,400 0.6057 0.568 0.533 0.568 0.515 0.585 686,944 0.5290 8.33%
1996-10-08 0 0.600 0.600 0.650 0.600 0.600 44,000 26,400 0.6000 0.524 0.524 0.568 0.524 0.524 50,376 0.5241 -10.45%
1996-10-07 0 0.670 0.640 0.680 0.650 0.670 280,000 184,000 0.6571 0.585 0.559 0.594 0.568 0.585 320,574 0.5740 -1.47%
1996-10-04 0 0.680 0.660 0.690 0.650 0.680 205,000 138,080 0.6736 0.594 0.576 0.603 0.568 0.594 234,706 0.5883 3.03%
1996-10-03 0 0.660 0.660 0.680 0.650 0.670 300,000 198,600 0.6620 0.576 0.576 0.594 0.568 0.585 343,472 0.5782 -2.94%
1996-10-02 0 0.700 0.680 0.700 0.690 0.700 401,000 277,420 0.6918 0.594 0.577 0.594 0.585 0.594 472,610 0.5870 2.94%
1996-10-01 0 0.680 0.680 0.710 0.660 0.690 432,800 292,932 0.6768 0.577 0.577 0.602 0.560 0.585 510,089 0.5743 1.49%
1996-09-30 0 0.670 0.670 0.690 0.650 0.690 296,000 200,040 0.6758 0.568 0.568 0.585 0.552 0.585 348,860 0.5734 -2.90%
1996-09-27 0 0.690 0.690 0.700 0.650 0.690 20,000 13,720 0.6860 0.585 0.585 0.594 0.552 0.585 23,572 0.5821 -1.43%
1996-09-26 0 0.700 - 0.700 0.700 0.710 354,000 250,040 0.7063 0.594 - 0.594 0.594 0.602 417,217 0.5993 0.00%
1996-09-25 0 0.700 0.700 0.710 0.700 0.710 130,001 91,301 0.7023 0.594 0.594 0.602 0.594 0.602 153,217 0.5959 -1.41%
1996-09-24 0 0.710 0.710 0.720 0.700 0.710 230,000 163,200 0.7096 0.602 0.602 0.611 0.594 0.602 271,073 0.6021 0.00%
1996-09-23 0 0.710 0.700 0.720 0.700 0.710 338,000 239,100 0.7074 0.602 0.594 0.611 0.594 0.602 398,360 0.6002 1.43%
1996-09-20 0 0.700 0.700 0.710 0.700 0.700 136,000 96,000 0.7059 0.594 0.594 0.602 0.594 0.594 160,287 0.5989 -2.78%
1996-09-19 0 0.720 0.710 0.720 0.700 0.720 652,000 465,700 0.7143 0.611 0.602 0.611 0.594 0.611 768,434 0.6060 0.00%
1996-09-18 0 0.720 0.720 0.730 0.700 0.730 716,000 511,220 0.7140 0.611 0.611 0.619 0.594 0.619 843,863 0.6058 2.86%
1996-09-17 0 0.700 0.680 0.720 0.660 0.710 1,255,000 859,010 0.6845 0.594 0.577 0.611 0.560 0.602 1,479,117 0.5808 4.48%
1996-09-16 0 0.670 0.660 0.680 0.660 0.670 507,200 337,912 0.6662 0.568 0.560 0.577 0.560 0.568 597,776 0.5653 1.52%
1996-09-13 0 0.660 0.640 0.660 0.650 0.660 424,000 277,800 0.6552 0.560 0.543 0.560 0.552 0.560 499,718 0.5559 0.00%
1996-09-12 0 0.660 0.650 0.660 0.640 0.660 363,000 235,700 0.6493 0.560 0.552 0.560 0.543 0.560 427,824 0.5509 0.00%
1996-09-11 0 0.660 0.650 0.670 0.640 0.660 834,000 544,700 0.6531 0.560 0.552 0.568 0.543 0.560 982,935 0.5542 3.13%
1996-09-10 0 0.640 0.630 0.640 0.630 0.640 356,000 225,300 0.6329 0.543 0.535 0.543 0.535 0.543 419,574 0.5370 -1.54%
1996-09-09 0 0.650 0.640 0.660 0.620 0.650 317,000 205,930 0.6496 0.552 0.543 0.560 0.526 0.552 373,610 0.5512 0.00%
1996-09-06 0 0.650 0.650 0.660 0.650 0.660 72,000 46,960 0.6522 0.552 0.552 0.560 0.552 0.560 84,858 0.5534 0.00%
1996-09-05 0 0.650 0.650 0.670 0.620 0.660 384,000 246,360 0.6416 0.552 0.552 0.568 0.526 0.560 452,575 0.5444 1.56%
1996-09-04 0 0.640 0.630 0.640 0.630 0.640 116,000 73,920 0.6372 0.543 0.535 0.543 0.535 0.543 136,715 0.5407 4.92%
1996-09-03 0 0.610 0.610 0.640 0.610 0.620 440,000 271,200 0.6164 0.518 0.518 0.543 0.518 0.526 518,575 0.5230 -3.17%
1996-09-02 0 0.630 0.610 0.640 0.630 0.630 66,000 41,580 0.6300 0.535 0.518 0.543 0.535 0.535 77,786 0.5345 0.00%
1996-08-30 0 0.630 0.620 0.640 0.630 0.640 120,000 75,800 0.6317 0.535 0.526 0.543 0.535 0.543 141,430 0.5360 0.00%
1996-08-29 0 0.630 0.630 0.650 0.620 0.640 192,000 122,240 0.6367 0.535 0.535 0.552 0.526 0.543 226,287 0.5402 1.61%
1996-08-28 0 0.620 0.620 0.650 0.620 0.620 8,000 4,960 0.6200 0.526 0.526 0.552 0.526 0.526 9,429 0.5261 0.00%
1996-08-27 0 0.620 0.620 0.640 0.610 0.630 64,000 39,760 0.6213 0.526 0.526 0.543 0.518 0.535 75,429 0.5271 -1.59%
1996-08-23 0 0.630 0.620 0.640 0.600 0.630 1,023,000 631,990 0.6178 0.535 0.526 0.543 0.509 0.535 1,205,687 0.5242 0.00%
1996-08-22 0 0.630 0.620 0.630 0.630 0.630 30,000 18,900 0.6300 0.535 0.526 0.535 0.535 0.535 35,357 0.5345 0.00%
1996-08-21 0 0.630 0.600 0.630 0.600 0.630 301,000 186,530 0.6197 0.535 0.509 0.535 0.509 0.535 354,752 0.5258 0.00%
1996-08-20 0 0.630 0.600 0.640 0.600 0.630 532,000 333,440 0.6268 0.535 0.509 0.543 0.509 0.535 627,004 0.5318 1.61%
1996-08-19 0 0.620 0.620 0.630 0.610 0.610 120,000 73,200 0.6100 0.526 0.526 0.535 0.518 0.518 141,430 0.5176 -1.59%
1996-08-16 0 0.630 0.620 0.630 0.630 0.630 200,000 126,000 0.6300 0.535 0.526 0.535 0.535 0.535 235,716 0.5345 0.00%
1996-08-15 0 0.630 0.630 0.650 0.600 0.650 343,000 215,670 0.6288 0.535 0.535 0.552 0.509 0.552 404,253 0.5335 6.78%
1996-08-14 0 0.590 0.590 0.610 - - 0 0 - 0.501 0.501 0.518 - - 0 - 1.72%
1996-08-13 0 0.580 0.580 0.610 0.570 0.600 594,000 345,860 0.5823 0.492 0.492 0.518 0.484 0.509 700,076 0.4940 0.00%
1996-08-12 0 0.580 0.570 0.590 0.570 0.600 1,460,000 852,700 0.5840 0.492 0.484 0.501 0.484 0.509 1,720,726 0.4955 1.75%
1996-08-09 0 0.570 0.570 0.590 0.570 0.590 283,000 163,850 0.5790 0.484 0.484 0.501 0.484 0.501 333,538 0.4912 -3.39%
1996-08-08 0 0.590 0.590 0.620 0.590 0.620 154,000 93,840 0.6094 0.501 0.501 0.526 0.501 0.526 181,501 0.5170 -4.84%
1996-08-07 0 0.620 0.600 0.640 0.620 0.630 100,000 62,500 0.6250 0.526 0.509 0.543 0.526 0.535 117,858 0.5303 -3.12%
1996-08-06 0 0.640 0.630 0.650 0.640 0.640 50,000 32,000 0.6400 0.543 0.535 0.552 0.543 0.543 58,929 0.5430 0.00%
1996-08-05 0 0.640 0.630 0.650 0.640 0.650 100,000 64,500 0.6450 0.543 0.535 0.552 0.543 0.552 117,858 0.5473 -1.54%
1996-08-02 0 0.650 0.630 0.650 0.650 0.650 53,000 34,380 0.6487 0.552 0.535 0.552 0.552 0.552 62,465 0.5504 1.56%
1996-08-01 0 0.640 0.610 0.650 0.640 0.660 599,000 387,420 0.6468 0.543 0.518 0.552 0.543 0.560 705,969 0.5488 -3.03%
1996-07-31 0 0.660 0.660 0.670 0.650 0.660 166,000 108,700 0.6548 0.560 0.560 0.568 0.552 0.560 195,644 0.5556 0.00%
1996-07-30 0 0.660 0.650 0.680 0.660 0.680 436,000 287,960 0.6605 0.560 0.552 0.577 0.560 0.577 513,861 0.5604 -5.71%
1996-07-29 0 0.700 0.670 0.700 0.660 0.700 173,000 115,740 0.6690 0.594 0.568 0.594 0.560 0.594 203,894 0.5676 2.94%
1996-07-26 0 0.680 0.660 0.680 0.660 0.680 671,000 450,890 0.6720 0.577 0.560 0.577 0.560 0.577 790,827 0.5702 0.00%
1996-07-25 0 0.680 0.680 0.690 0.680 0.740 890,000 621,460 0.6983 0.577 0.577 0.585 0.577 0.628 1,048,936 0.5925 -8.11%
1996-07-24 0 0.740 0.740 0.750 0.690 0.780 2,335,000 1,720,170 0.7367 0.628 0.628 0.636 0.585 0.662 2,751,984 0.6251 7.25%
1996-07-23 0 0.690 0.670 0.690 0.620 0.690 1,375,000 901,400 0.6556 0.585 0.568 0.585 0.526 0.585 1,620,547 0.5562 15.00%
1996-07-22 0 0.600 0.590 0.620 0.600 0.640 770,000 477,800 0.6205 0.509 0.501 0.526 0.509 0.543 907,506 0.5265 -4.76%
1996-07-19 0 0.630 0.630 0.650 0.610 0.640 1,140,000 705,360 0.6187 0.535 0.535 0.552 0.518 0.543 1,343,581 0.5250 5.00%
1996-07-18 0 0.600 0.580 0.610 0.570 0.600 1,154,000 672,140 0.5824 0.509 0.492 0.518 0.484 0.509 1,360,081 0.4942 5.26%
1996-07-17 0 0.570 0.550 0.570 0.580 0.590 320,000 186,300 0.5822 0.484 0.467 0.484 0.492 0.501 377,145 0.4940 -1.72%
1996-07-16 0 0.580 0.560 0.580 0.540 0.590 667,000 383,240 0.5746 0.492 0.475 0.492 0.458 0.501 786,113 0.4875 -3.33%
1996-07-15 0 0.600 0.580 0.600 0.520 0.600 1,422,000 814,640 0.5729 0.509 0.492 0.509 0.441 0.509 1,675,940 0.4861 9.09%
1996-07-12 0 0.550 0.520 0.560 0.500 0.550 296,000 153,740 0.5194 0.467 0.441 0.475 0.424 0.467 348,860 0.4407 7.84%
1996-07-11 0 0.510 0.500 0.520 0.500 0.510 300,000 151,000 0.5033 0.433 0.424 0.441 0.424 0.433 353,574 0.4271 4.08%
1996-07-10 0 0.490 0.490 0.510 0.490 0.500 200,000 99,000 0.4950 0.416 0.416 0.433 0.416 0.424 235,716 0.4200 -2.00%
1996-07-09 0 0.500 0.490 0.510 0.500 0.500 44,000 22,000 0.5000 0.424 0.416 0.433 0.424 0.424 51,858 0.4242 0.00%
1996-07-08 0 0.500 0.500 0.520 - - 0 0 - 0.424 0.424 0.441 - - 0 - 1.01%
1996-07-05 0 0.495 0.495 0.530 0.495 0.510 230,000 115,900 0.5039 0.420 0.420 0.450 0.420 0.433 271,073 0.4276 -2.94%
1996-07-04 0 0.510 0.510 0.520 0.510 0.510 306,000 156,060 0.5100 0.433 0.433 0.441 0.433 0.433 360,645 0.4327 0.00%
1996-07-03 0 0.510 0.510 0.520 0.500 0.510 89,000 44,460 0.4996 0.433 0.433 0.441 0.424 0.433 104,894 0.4239 -1.92%
1996-07-02 0 0.520 0.510 0.520 0.500 0.520 244,000 124,880 0.5118 0.441 0.433 0.441 0.424 0.441 287,573 0.4343 4.00%
1996-07-01 0 0.500 0.500 0.520 0.495 0.510 326,000 163,900 0.5028 0.424 0.424 0.441 0.420 0.433 384,217 0.4266 -1.96%
1996-06-28 0 0.510 0.510 0.520 0.500 0.510 520,000 261,140 0.5022 0.433 0.433 0.441 0.424 0.433 612,861 0.4261 2.00%
1996-06-27 0 0.500 0.475 0.500 0.510 0.530 400,000 208,260 0.5207 0.424 0.403 0.424 0.433 0.450 471,432 0.4418 0.00%
1996-06-26 0 0.500 0.485 0.500 0.480 0.500 329,000 160,340 0.4874 0.424 0.412 0.424 0.407 0.424 387,753 0.4135 0.00%
1996-06-25 0 0.500 0.480 0.500 0.495 0.500 146,000 72,530 0.4968 0.424 0.407 0.424 0.420 0.424 172,073 0.4215 6.38%
1996-06-24 0 0.470 0.465 0.500 0.470 0.480 401,000 188,730 0.4706 0.399 0.395 0.424 0.399 0.407 472,610 0.3993 -6.00%
1996-06-21 0 0.500 0.500 0.510 0.500 0.500 152,000 76,200 0.5013 0.424 0.424 0.433 0.424 0.424 179,144 0.4254 -3.85%
1996-06-19 0 0.520 0.510 0.520 0.500 0.520 58,000 29,820 0.5141 0.441 0.433 0.441 0.424 0.441 68,358 0.4362 4.00%
1996-06-18 0 0.500 0.500 0.530 0.500 0.510 107,000 54,450 0.5089 0.424 0.424 0.450 0.424 0.433 126,108 0.4318 -5.66%
1996-06-14 0 0.530 0.500 0.530 0.480 0.530 254,000 126,470 0.4979 0.450 0.424 0.450 0.407 0.450 299,359 0.4225 7.07%
1996-06-13 0 0.495 0.495 0.500 0.480 0.500 22,000 10,960 0.4982 0.420 0.420 0.424 0.407 0.424 25,929 0.4227 0.00%
1996-06-12 0 0.510 0.510 0.530 0.490 0.520 160,000 81,660 0.5104 0.420 0.420 0.436 0.404 0.428 194,287 0.4203 -3.77%
1996-06-11 0 0.530 0.530 0.540 0.510 0.540 400,000 210,800 0.5270 0.436 0.436 0.445 0.420 0.445 485,718 0.4340 0.00%
1996-06-10 0 0.530 0.530 0.550 0.530 0.530 34,000 18,020 0.5300 0.436 0.436 0.453 0.436 0.436 41,286 0.4365 0.00%
1996-06-07 0 0.530 0.530 0.560 0.530 0.540 175,000 93,200 0.5326 0.436 0.436 0.461 0.436 0.445 212,501 0.4386 -1.85%
1996-06-06 0 0.540 0.540 0.560 0.540 0.560 100,000 55,000 0.5500 0.445 0.445 0.461 0.445 0.461 121,429 0.4529 -1.82%
1996-06-05 0 0.550 0.550 0.560 0.540 0.540 110,000 59,400 0.5400 0.453 0.453 0.461 0.445 0.445 133,572 0.4447 -3.51%
1996-06-04 0 0.570 0.560 0.580 0.550 0.570 412,000 230,000 0.5583 0.469 0.461 0.478 0.453 0.469 500,289 0.4597 -1.72%
1996-06-03 0 0.580 0.570 0.580 0.570 0.580 246,000 141,920 0.5769 0.478 0.469 0.478 0.469 0.478 298,716 0.4751 3.57%
1996-05-31 0 0.560 0.560 0.590 0.550 0.560 160,000 88,600 0.5538 0.461 0.461 0.486 0.453 0.461 194,287 0.4560 3.70%
1996-05-30 0 0.540 0.540 - 0.540 0.540 30,000 16,200 0.5400 0.445 0.445 - 0.445 0.445 36,429 0.4447 -1.82%
1996-05-29 0 0.550 0.550 0.570 0.550 0.570 139,000 77,760 0.5594 0.453 0.453 0.469 0.453 0.469 168,787 0.4607 -3.51%
1996-05-28 0 0.570 0.570 0.580 0.570 0.570 78,000 44,460 0.5700 0.469 0.469 0.478 0.469 0.469 94,715 0.4694 1.79%
1996-05-27 0 0.560 0.560 0.580 0.560 0.570 158,000 88,880 0.5625 0.461 0.461 0.478 0.461 0.469 191,858 0.4633 0.00%
1996-05-24 0 0.560 0.540 0.560 0.550 0.560 164,000 90,400 0.5512 0.461 0.445 0.461 0.453 0.461 199,144 0.4539 7.69%
1996-05-23 0 0.520 0.520 0.530 0.520 0.520 103,000 53,690 0.5213 0.428 0.428 0.436 0.428 0.428 125,072 0.4293 -1.89%
1996-05-22 0 0.530 0.530 0.550 0.530 0.550 154,000 82,960 0.5387 0.436 0.436 0.453 0.436 0.453 187,001 0.4436 -1.85%
1996-05-21 0 0.540 0.540 0.550 0.540 0.550 162,000 88,480 0.5462 0.445 0.445 0.453 0.445 0.453 196,716 0.4498 1.89%
1996-05-20 0 0.530 0.530 0.540 0.530 0.530 140,000 74,200 0.5300 0.436 0.436 0.445 0.436 0.436 170,001 0.4365 1.92%
1996-05-17 0 0.520 0.510 0.530 0.500 0.520 178,000 89,600 0.5034 0.428 0.420 0.436 0.412 0.428 216,144 0.4145 1.96%
1996-05-16 0 0.510 0.510 - 0.500 0.520 100,000 51,300 0.5130 0.420 0.420 - 0.412 0.428 121,429 0.4225 2.00%
1996-05-15 0 0.500 0.500 0.540 0.500 0.540 128,000 67,440 0.5269 0.412 0.412 0.445 0.412 0.445 155,430 0.4339 0.00%
1996-05-14 0 0.500 0.490 0.520 0.495 0.500 68,000 33,710 0.4957 0.412 0.404 0.428 0.408 0.412 82,572 0.4082 0.00%
1996-05-13 0 0.500 0.495 0.520 0.495 0.510 363,534 182,365 0.5016 0.412 0.408 0.428 0.408 0.420 441,437 0.4131 -7.41%
1996-05-10 0 0.540 0.540 0.550 0.540 0.540 88,000 49,080 0.5577 0.445 0.445 0.453 0.445 0.445 106,858 0.4593 -5.26%
1996-05-09 0 0.570 0.520 0.570 0.490 0.570 96,000 49,220 0.5127 0.469 0.428 0.469 0.404 0.469 116,572 0.4222 14.00%
1996-05-08 0 0.500 0.500 0.540 0.500 0.520 340,000 171,600 0.5047 0.412 0.412 0.445 0.412 0.428 412,860 0.4156 -3.85%
1996-05-07 0 0.520 0.520 0.540 0.520 0.520 58,000 30,160 0.5200 0.428 0.428 0.445 0.428 0.428 70,429 0.4282 0.00%
1996-05-06 0 0.520 0.520 0.550 0.520 0.520 12,000 6,240 0.5200 0.428 0.428 0.453 0.428 0.428 14,572 0.4282 0.00%
1996-05-03 0 0.520 0.520 0.550 0.520 0.530 212,000 110,360 0.5206 0.428 0.428 0.453 0.428 0.436 257,430 0.4287 -1.89%
1996-05-02 0 0.530 0.530 0.540 0.520 0.540 322,000 172,480 0.5357 0.436 0.436 0.445 0.428 0.445 391,003 0.4411 0.00%
1996-05-01 0 0.530 0.530 0.540 0.530 0.570 340,000 181,380 0.5335 0.436 0.436 0.445 0.436 0.469 412,860 0.4393 -3.64%
1996-04-30 0 0.550 0.520 0.560 0.520 0.550 112,000 60,940 0.5441 0.453 0.428 0.461 0.428 0.453 136,001 0.4481 0.00%
1996-04-29 0 0.550 0.530 0.550 0.520 0.550 117,000 62,750 0.5363 0.453 0.436 0.453 0.428 0.453 142,072 0.4417 7.84%
1996-04-26 0 0.510 0.510 0.550 0.490 0.550 560,000 287,600 0.5136 0.420 0.420 0.453 0.404 0.453 680,005 0.4229 -5.56%
1996-04-25 0 0.540 0.540 0.590 0.520 0.520 2,000 1,040 0.5200 0.445 0.445 0.486 0.428 0.428 2,429 0.4282 -5.26%
1996-04-24 0 0.570 0.540 0.590 0.570 0.570 14,000 7,980 0.5700 0.469 0.445 0.486 0.469 0.469 17,000 0.4694 0.00%
1996-04-23 0 0.570 0.550 0.580 0.560 0.570 250,000 140,500 0.5620 0.469 0.453 0.478 0.461 0.469 303,574 0.4628 1.79%
1996-04-22 0 0.560 0.560 0.580 0.560 0.570 216,000 122,540 0.5673 0.461 0.461 0.478 0.461 0.469 262,288 0.4672 -1.75%
1996-04-19 0 0.570 0.550 0.600 0.570 0.570 100,000 57,000 0.5700 0.469 0.453 0.494 0.469 0.469 121,429 0.4694 0.00%
1996-04-18 0 0.570 0.570 0.590 0.570 0.570 96,000 54,720 0.5700 0.469 0.469 0.486 0.469 0.469 116,572 0.4694 -1.72%
1996-04-17 0 0.580 0.550 0.590 0.570 0.580 220,000 125,920 0.5724 0.478 0.453 0.486 0.469 0.478 267,145 0.4714 1.75%
1996-04-16 0 0.570 0.550 0.600 0.570 0.570 154,000 87,780 0.5700 0.469 0.453 0.494 0.469 0.469 187,001 0.4694 3.64%
1996-04-15 0 0.550 - 0.600 - - 0 0 - 0.453 - 0.494 - - 0 - 0.00%
1996-04-12 0 0.550 0.550 0.600 0.550 0.560 52,000 29,100 0.5596 0.453 0.453 0.494 0.453 0.461 63,143 0.4609 -3.51%
1996-04-11 0 0.570 0.550 0.570 0.520 0.570 290,000 157,600 0.5434 0.469 0.453 0.469 0.428 0.469 352,145 0.4475 7.55%
1996-04-10 0 0.530 0.520 - 0.530 0.560 762,000 416,160 0.5461 0.436 0.428 - 0.436 0.461 925,292 0.4498 -7.02%
1996-04-09 0 0.570 - 0.570 0.570 0.570 2,000 1,140 0.5700 0.469 - 0.469 0.469 0.469 2,429 0.4694 0.00%
1996-04-03 0 0.570 0.570 0.600 0.570 0.570 85,000 48,390 0.5693 0.469 0.469 0.494 0.469 0.469 103,215 0.4688 0.00%
1996-04-02 0 0.570 0.560 0.610 0.560 0.570 452,000 256,640 0.5678 0.469 0.461 0.502 0.461 0.469 548,861 0.4676 1.79%
1996-04-01 0 0.560 0.550 0.570 0.550 0.560 324,000 179,300 0.5534 0.461 0.453 0.469 0.453 0.461 393,431 0.4557 0.00%
1996-03-29 0 0.560 0.560 0.580 0.560 0.570 249,000 141,480 0.5682 0.461 0.461 0.478 0.461 0.469 302,359 0.4679 -5.08%
1996-03-28 0 0.590 0.580 0.590 0.570 0.600 60,000 35,740 0.5957 0.486 0.478 0.486 0.469 0.494 72,858 0.4905 -4.84%
1996-03-27 0 0.620 0.600 0.620 0.610 0.620 72,000 43,940 0.6103 0.511 0.494 0.511 0.502 0.511 87,429 0.5026 1.64%
1996-03-26 0 0.610 0.610 0.640 0.610 0.610 6,000 3,660 0.6100 0.502 0.502 0.527 0.502 0.502 7,286 0.5023 -1.61%
1996-03-25 0 0.620 0.620 0.640 0.620 0.620 134,000 83,080 0.6200 0.511 0.511 0.527 0.511 0.511 162,715 0.5106 0.00%
1996-03-22 0 0.620 0.620 0.650 0.610 0.620 165,000 101,590 0.6157 0.511 0.511 0.535 0.502 0.511 200,359 0.5070 3.33%
1996-03-21 0 0.600 0.580 0.610 0.600 0.620 242,000 146,000 0.6033 0.494 0.478 0.502 0.494 0.511 293,859 0.4968 0.00%
1996-03-20 0 0.600 0.600 0.630 0.600 0.600 10,000 6,000 0.6000 0.494 0.494 0.519 0.494 0.494 12,143 0.4941 0.00%
1996-03-19 0 0.600 0.600 - 0.590 0.610 165,000 97,810 0.5928 0.494 0.494 - 0.486 0.502 200,359 0.4882 1.69%
1996-03-18 0 0.590 0.590 0.600 0.550 0.570 104,000 57,280 0.5508 0.486 0.486 0.494 0.453 0.469 126,287 0.4536 1.72%
1996-03-15 0 0.580 0.580 0.640 0.580 0.610 90,000 53,400 0.5933 0.478 0.478 0.527 0.478 0.502 109,286 0.4886 -3.33%
1996-03-14 0 0.600 0.590 0.630 0.590 0.600 404,000 241,600 0.5980 0.494 0.486 0.519 0.486 0.494 490,575 0.4925 1.69%
1996-03-13 0 0.590 0.590 0.640 0.590 0.590 20,000 11,800 0.5900 0.486 0.486 0.527 0.486 0.486 24,286 0.4859 -1.67%
1996-03-12 0 0.600 0.590 0.610 0.600 0.650 1,202,000 759,680 0.6320 0.494 0.486 0.502 0.494 0.535 1,459,582 0.5205 -3.23%
1996-03-11 0 0.620 - 0.650 0.620 0.620 50,000 31,000 0.6200 0.511 - 0.535 0.511 0.511 60,715 0.5106 -6.06%
1996-03-08 0 0.660 0.660 0.700 0.660 0.680 424,000 283,440 0.6685 0.544 0.544 0.576 0.544 0.560 514,861 0.5505 -5.71%
1996-03-07 0 0.700 0.700 0.720 0.700 0.730 1,810,000 1,272,100 0.7028 0.576 0.576 0.593 0.576 0.601 2,197,872 0.5788 -2.78%
1996-03-06 0 0.720 0.700 0.720 0.720 0.730 210,000 152,300 0.7252 0.593 0.576 0.593 0.593 0.601 255,002 0.5973 -4.00%
1996-03-05 0 0.750 0.720 0.750 0.700 0.750 316,000 232,000 0.7342 0.618 0.593 0.618 0.576 0.618 383,717 0.6046 1.35%
1996-03-04 0 0.740 0.710 0.740 - - 0 0 - 0.609 0.585 0.609 - - 0 - -2.63%
1996-03-01 0 0.760 - 0.760 - - 0 0 - 0.626 - 0.626 - - 0 - -1.30%
1996-02-29 0 0.770 0.690 0.770 0.760 0.770 120,000 92,100 0.7675 0.634 0.568 0.634 0.626 0.634 145,715 0.6321 0.00%
1996-02-28 0 0.770 0.760 0.780 0.760 0.770 268,000 204,780 0.7641 0.634 0.626 0.642 0.626 0.634 325,431 0.6293 0.00%
1996-02-27 0 0.770 0.750 0.770 0.760 0.770 90,000 68,900 0.7656 0.634 0.618 0.634 0.626 0.634 109,286 0.6305 0.00%
1996-02-26 0 0.770 0.760 0.780 0.750 0.770 140,000 106,800 0.7629 0.634 0.626 0.642 0.618 0.634 170,001 0.6282 0.00%
1996-02-23 0 0.770 0.760 0.770 0.740 0.780 289,000 220,050 0.7614 0.634 0.626 0.634 0.609 0.642 350,931 0.6270 2.67%
1996-02-22 0 0.750 0.720 0.750 - - 0 0 - 0.618 0.593 0.618 - - 0 - 0.00%
1996-02-16 0 0.750 0.730 0.750 0.730 0.760 210,000 157,100 0.7481 0.618 0.601 0.618 0.601 0.626 255,002 0.6161 5.63%
1996-02-15 0 0.710 0.700 0.710 0.700 0.710 422,000 311,120 0.7373 0.585 0.576 0.585 0.576 0.585 512,432 0.6071 -2.74%
1996-02-14 0 0.730 0.720 0.750 0.730 0.770 174,000 129,760 0.7457 0.601 0.593 0.618 0.601 0.634 211,287 0.6141 -3.95%
1996-02-13 0 0.760 0.750 0.760 0.760 0.780 324,000 251,120 0.7751 0.626 0.618 0.626 0.626 0.642 393,431 0.6383 -3.80%
1996-02-12 0 0.790 0.770 0.790 0.790 0.810 654,000 521,840 0.7979 0.651 0.634 0.651 0.651 0.667 794,148 0.6571 1.28%
1996-02-09 0 0.780 0.780 0.790 0.770 0.830 1,784,000 1,438,020 0.8061 0.642 0.642 0.651 0.634 0.684 2,166,301 0.6638 0.00%
1996-02-08 0 0.780 0.770 0.780 0.740 0.790 1,256,000 976,680 0.7776 0.642 0.634 0.642 0.609 0.651 1,525,154 0.6404 5.41%
1996-02-07 0 0.740 0.720 0.740 0.730 0.740 490,000 360,320 0.7353 0.609 0.593 0.609 0.601 0.609 595,004 0.6056 1.37%
1996-02-06 0 0.730 0.720 0.740 0.720 0.730 340,000 248,100 0.7297 0.601 0.593 0.609 0.593 0.601 412,860 0.6009 -1.35%
1996-02-05 0 0.740 0.690 0.740 0.720 0.740 214,000 156,620 0.7319 0.609 0.568 0.609 0.593 0.609 259,859 0.6027 2.78%
1996-02-02 0 0.720 0.710 0.730 0.690 0.720 284,000 201,920 0.7110 0.593 0.585 0.601 0.568 0.593 344,860 0.5855 0.00%
1996-02-01 0 0.720 0.710 0.730 0.710 0.730 386,000 276,300 0.7158 0.593 0.585 0.601 0.585 0.601 468,718 0.5895 0.00%
1996-01-31 0 0.720 0.700 0.720 0.700 0.720 172,000 123,440 0.7177 0.593 0.576 0.593 0.576 0.593 208,859 0.5910 -1.37%
1996-01-30 0 0.730 0.730 0.740 0.680 0.740 716,000 510,880 0.7135 0.601 0.601 0.609 0.560 0.609 869,435 0.5876 7.35%
1996-01-29 0 0.680 0.680 0.690 0.680 0.700 48,000 32,760 0.6825 0.560 0.560 0.568 0.560 0.576 58,286 0.5621 -1.45%
1996-01-26 0 0.690 0.680 0.700 0.690 0.690 116,000 80,060 0.6902 0.568 0.560 0.576 0.568 0.568 140,858 0.5684 0.00%
1996-01-25 0 0.690 0.680 0.690 0.680 0.700 257,000 177,200 0.6895 0.568 0.560 0.568 0.560 0.576 312,074 0.5678 -1.43%
1996-01-24 0 0.700 0.700 0.710 0.690 0.700 244,000 170,300 0.6980 0.576 0.576 0.585 0.568 0.576 296,288 0.5748 0.00%
1996-01-23 0 0.700 0.690 0.700 0.680 0.710 722,000 501,920 0.6952 0.576 0.568 0.576 0.560 0.585 876,720 0.5725 6.06%
1996-01-22 0 0.660 0.660 0.670 0.660 0.680 230,000 154,800 0.6730 0.544 0.544 0.552 0.544 0.560 279,288 0.5543 -2.94%
1996-01-19 0 0.680 0.670 0.680 0.660 0.690 454,000 304,960 0.6717 0.560 0.552 0.560 0.544 0.568 551,290 0.5532 1.49%
1996-01-18 0 0.670 0.660 0.670 0.660 0.670 554,534 368,500 0.6645 0.552 0.544 0.552 0.544 0.552 673,367 0.5472 1.52%
1996-01-17 0 0.660 0.660 0.670 0.660 0.680 60,000 39,800 0.6633 0.544 0.544 0.552 0.544 0.560 72,858 0.5463 -2.94%
1996-01-16 0 0.680 0.670 0.680 0.660 0.690 852,000 579,520 0.6802 0.560 0.552 0.560 0.544 0.568 1,034,579 0.5602 -2.86%
1996-01-15 0 0.700 0.630 0.700 0.670 0.700 506,000 347,960 0.6877 0.576 0.519 0.576 0.552 0.576 614,433 0.5663 6.06%
1996-01-12 0 0.660 0.640 0.660 0.650 0.660 540,000 354,540 0.6566 0.544 0.527 0.544 0.535 0.544 655,719 0.5407 -1.49%
1996-01-11 0 0.670 0.660 0.670 0.660 0.670 306,000 202,660 0.6623 0.552 0.544 0.552 0.544 0.552 371,574 0.5454 3.08%
1996-01-10 0 0.650 0.650 0.670 0.650 0.670 920,000 605,200 0.6578 0.535 0.535 0.552 0.535 0.552 1,117,151 0.5417 -2.99%
1996-01-09 0 0.670 0.660 0.670 0.660 0.680 814,000 546,460 0.6713 0.552 0.544 0.552 0.544 0.560 988,435 0.5529 3.08%
1996-01-08 0 0.650 0.640 0.650 0.630 0.660 586,000 380,000 0.6485 0.535 0.527 0.535 0.519 0.544 711,576 0.5340 1.56%
1996-01-05 0 0.640 0.630 0.650 0.590 0.650 826,000 514,780 0.6232 0.527 0.519 0.535 0.486 0.535 1,003,007 0.5132 6.67%
1996-01-04 0 0.600 0.590 0.600 0.570 0.610 792,000 464,720 0.5868 0.494 0.486 0.494 0.469 0.502 961,721 0.4832 5.26%
1996-01-03 0 0.570 0.550 - 0.530 0.580 661,000 353,680 0.5351 0.469 0.453 - 0.436 0.478 802,648 0.4406 9.62%
1996-01-02 0 0.520 0.520 0.560 - - 0 0 - 0.428 0.428 0.461 - - 0 - 1.96%
1995-12-29 0 0.510 0.510 0.520 0.510 0.530 310,000 161,840 0.5221 0.420 0.420 0.428 0.420 0.436 376,431 0.4299 -5.56%
1995-12-28 0 0.540 0.540 0.550 0.530 0.550 356,000 192,140 0.5397 0.445 0.445 0.453 0.436 0.453 432,289 0.4445 -3.57%
1995-12-27 0 0.560 0.560 0.580 0.550 0.580 268,000 151,800 0.5664 0.461 0.461 0.478 0.453 0.478 325,431 0.4665 -3.45%
1995-12-22 0 0.580 0.580 0.600 0.580 0.600 388,000 230,820 0.5949 0.478 0.478 0.494 0.478 0.494 471,146 0.4899 -1.69%
1995-12-21 0 0.590 0.590 0.600 0.560 0.590 298,000 172,600 0.5792 0.486 0.486 0.494 0.461 0.486 361,860 0.4770 -1.67%
1995-12-20 0 0.600 0.600 0.620 0.580 0.620 492,580 298,187 0.6054 0.494 0.494 0.511 0.478 0.511 598,137 0.4985 3.45%
1995-12-19 0 0.580 0.580 0.600 0.570 0.640 580,000 346,440 0.5973 0.478 0.478 0.494 0.469 0.527 704,291 0.4919 -12.12%
1995-12-18 0 0.660 0.650 0.670 0.650 0.660 108,000 71,180 0.6591 0.544 0.535 0.552 0.535 0.544 131,144 0.5428 0.00%
1995-12-15 0 0.660 0.650 0.670 0.640 0.660 78,000 50,700 0.6500 0.544 0.535 0.552 0.527 0.544 94,715 0.5353 1.54%
1995-12-14 0 0.650 0.650 0.660 0.640 0.650 102,000 65,500 0.6422 0.535 0.535 0.544 0.527 0.535 123,858 0.5288 1.56%
1995-12-13 0 0.640 0.640 0.650 0.630 0.650 464,000 296,940 0.6400 0.527 0.527 0.535 0.519 0.535 563,433 0.5270 -1.54%
1995-12-12 0 0.650 0.660 0.670 0.650 0.670 758,000 496,440 0.6549 0.535 0.544 0.552 0.535 0.552 920,435 0.5394 -2.99%
1995-12-11 0 0.670 0.670 0.720 0.670 0.670 214,000 143,380 0.6700 0.552 0.552 0.593 0.552 0.552 259,859 0.5518 -1.47%
1995-12-08 0 0.680 0.680 0.700 0.680 0.680 90,000 61,200 0.6800 0.560 0.560 0.576 0.560 0.560 109,286 0.5600 0.00%
1995-12-07 0 0.680 0.680 0.690 0.680 0.700 300,000 207,760 0.6925 0.560 0.560 0.568 0.560 0.576 364,288 0.5703 -2.86%
1995-12-06 0 0.700 0.700 0.710 0.690 0.700 463,000 323,880 0.6995 0.576 0.576 0.585 0.568 0.576 562,218 0.5761 0.00%
1995-12-05 0 0.700 0.700 0.710 0.680 0.720 374,000 261,500 0.6992 0.576 0.576 0.585 0.560 0.593 454,146 0.5758 -1.41%
1995-12-04 0 0.710 0.700 0.710 0.710 0.720 196,000 139,660 0.7126 0.585 0.576 0.585 0.585 0.593 238,002 0.5868 1.43%
1995-12-01 0 0.700 0.690 0.700 0.670 0.700 340,080 233,550 0.6868 0.576 0.568 0.576 0.552 0.576 412,957 0.5656 4.48%
1995-11-30 0 0.670 0.670 0.690 0.670 0.690 727,080 495,899 0.6820 0.552 0.552 0.568 0.552 0.568 882,889 0.5617 -1.47%
1995-11-29 0 0.680 0.680 0.700 0.680 0.700 348,000 240,920 0.6923 0.560 0.560 0.576 0.560 0.576 422,574 0.5701 -4.23%
1995-11-28 0 0.710 0.710 0.730 0.700 0.720 130,000 92,400 0.7108 0.585 0.585 0.601 0.576 0.593 157,858 0.5853 0.00%
1995-11-27 0 0.710 0.700 0.730 0.710 0.720 600,000 427,000 0.7117 0.585 0.576 0.601 0.585 0.593 728,577 0.5861 -1.39%
1995-11-24 0 0.720 0.720 0.730 0.720 0.740 542,000 397,580 0.7335 0.593 0.593 0.601 0.593 0.609 658,147 0.6041 1.41%
1995-11-23 0 0.710 0.700 0.720 0.710 0.710 158,000 112,180 0.7100 0.585 0.576 0.593 0.585 0.585 191,858 0.5847 0.00%
1995-11-22 0 0.710 0.710 0.720 0.710 0.730 274,000 195,820 0.7147 0.585 0.585 0.593 0.585 0.601 332,717 0.5885 1.43%
1995-11-21 0 0.700 0.700 0.710 0.700 0.710 152,000 106,920 0.7034 0.576 0.576 0.585 0.576 0.585 184,573 0.5793 -1.41%
1995-11-20 0 0.710 0.700 0.710 0.700 0.730 512,000 366,900 0.7166 0.585 0.576 0.585 0.576 0.601 621,719 0.5901 -2.74%
1995-11-17 0 0.730 0.700 0.730 0.700 0.730 322,000 228,600 0.7099 0.601 0.576 0.601 0.576 0.601 391,003 0.5847 4.29%
1995-11-16 0 0.700 0.690 0.720 0.700 0.740 420,000 300,200 0.7148 0.576 0.568 0.593 0.576 0.609 510,004 0.5886 -6.67%
1995-11-15 0 0.750 0.730 0.750 0.740 0.770 630,000 472,680 0.7503 0.618 0.601 0.618 0.609 0.634 765,005 0.6179 -1.32%
1995-11-14 0 0.760 0.760 0.770 0.720 0.770 552,000 413,120 0.7484 0.626 0.626 0.634 0.593 0.634 670,290 0.6163 5.56%
1995-11-13 0 0.720 0.720 0.730 0.720 0.730 316,000 227,920 0.7213 0.593 0.593 0.601 0.593 0.601 383,717 0.5940 -1.37%
1995-11-10 0 0.730 0.720 0.730 0.720 0.750 1,860,000 1,361,500 0.7320 0.601 0.593 0.601 0.593 0.618 2,258,587 0.6028 -2.67%
1995-11-09 0 0.750 0.750 0.760 0.750 0.820 3,044,000 2,385,120 0.7835 0.618 0.618 0.626 0.618 0.675 3,696,312 0.6453 -3.85%
1995-11-08 0 0.780 0.770 0.780 0.740 0.780 1,940,000 1,491,000 0.7686 0.642 0.634 0.642 0.609 0.642 2,355,731 0.6329 5.41%
1995-11-07 0 0.740 0.720 0.740 0.710 0.740 1,568,000 1,141,520 0.7280 0.609 0.593 0.609 0.585 0.609 1,904,013 0.5995 2.78%
1995-11-06 0 0.720 0.710 0.720 0.690 0.740 2,746,000 1,968,520 0.7169 0.593 0.585 0.593 0.568 0.609 3,334,452 0.5904 5.88%
1995-11-03 0 0.680 0.670 0.680 0.670 0.700 730,000 500,280 0.6853 0.560 0.552 0.560 0.552 0.576 886,435 0.5644 1.49%
1995-11-02 0 0.670 0.660 0.670 0.660 0.670 416,000 274,860 0.6607 0.552 0.544 0.552 0.544 0.552 505,146 0.5441 1.52%
1995-10-31 0 0.660 0.650 0.660 0.640 0.660 540,000 349,980 0.6481 0.544 0.535 0.544 0.527 0.544 655,719 0.5337 3.13%
1995-10-30 0 0.640 0.630 0.640 0.630 0.640 180,000 114,400 0.6356 0.527 0.519 0.527 0.519 0.527 218,573 0.5234 1.59%
1995-10-27 0 0.630 0.620 0.640 0.630 0.650 340,000 216,080 0.6355 0.519 0.511 0.527 0.519 0.535 412,860 0.5234 0.00%
1995-10-26 0 0.630 0.620 0.640 0.620 0.630 126,000 78,620 0.6240 0.519 0.511 0.527 0.511 0.519 153,001 0.5139 1.61%
1995-10-25 0 0.620 0.620 0.630 0.600 0.620 504,000 308,280 0.6117 0.511 0.511 0.519 0.494 0.511 612,004 0.5037 0.00%
1995-10-24 0 0.620 0.610 0.650 0.610 0.650 686,000 438,160 0.6387 0.511 0.502 0.535 0.502 0.535 833,006 0.5260 -1.59%
1995-10-23 0 0.630 0.630 0.640 0.630 0.640 420,000 267,200 0.6362 0.519 0.519 0.527 0.519 0.527 510,004 0.5239 0.00%
1995-10-20 0 0.630 0.630 0.660 0.630 0.670 508,000 334,300 0.6581 0.519 0.519 0.544 0.519 0.552 616,861 0.5419 -5.97%
1995-10-19 0 0.670 0.650 0.670 0.650 0.670 376,000 246,400 0.6553 0.552 0.535 0.552 0.535 0.552 456,575 0.5397 0.00%
1995-10-18 0 0.670 0.670 0.680 0.670 0.680 632,000 428,880 0.6786 0.552 0.552 0.560 0.552 0.560 767,434 0.5588 0.00%
1995-10-17 0 0.670 0.660 0.690 0.650 0.680 728,000 483,320 0.6639 0.552 0.544 0.568 0.535 0.560 884,006 0.5467 3.08%
1995-10-16 0 0.650 0.640 0.650 0.640 0.660 496,000 321,180 0.6475 0.535 0.527 0.535 0.527 0.544 602,290 0.5333 3.17%
1995-10-13 0 0.630 0.630 0.660 0.620 0.660 1,567,000 1,004,270 0.6409 0.519 0.519 0.544 0.511 0.544 1,902,799 0.5278 0.00%
1995-10-12 0 0.630 0.630 0.640 0.600 0.670 1,246,000 800,700 0.6426 0.519 0.519 0.527 0.494 0.552 1,513,011 0.5292 3.28%
1995-10-11 0 0.610 0.610 0.630 0.600 0.630 594,000 367,280 0.6183 0.502 0.502 0.519 0.494 0.519 721,291 0.5092 -3.17%
1995-10-10 0 0.630 0.630 0.640 0.630 0.640 791,000 501,370 0.6338 0.519 0.519 0.527 0.519 0.527 960,507 0.5220 -1.56%
1995-10-09 0 0.640 0.630 0.640 0.620 0.650 422,000 269,760 0.6392 0.527 0.519 0.527 0.511 0.535 512,432 0.5264 -3.03%
1995-10-06 0 0.660 0.650 0.660 0.620 0.660 538,000 345,480 0.6422 0.544 0.535 0.544 0.511 0.544 653,290 0.5288 4.76%
1995-10-05 0 0.630 0.630 0.650 0.630 0.670 1,142,000 743,820 0.6513 0.519 0.519 0.535 0.519 0.552 1,386,724 0.5364 -4.55%
1995-10-04 0 0.660 0.640 0.660 0.640 0.670 1,174,000 778,400 0.6630 0.544 0.527 0.544 0.527 0.552 1,425,581 0.5460 1.54%
1995-10-03 0 0.650 0.650 0.660 0.650 0.670 244,000 161,040 0.6600 0.535 0.535 0.544 0.535 0.552 296,288 0.5435 -2.99%
1995-10-02 0 0.670 0.670 0.680 0.670 0.690 180,000 122,900 0.6828 0.552 0.552 0.560 0.552 0.568 218,573 0.5623 -1.47%
1995-09-29 0 0.680 0.660 0.680 0.660 0.680 716,000 486,080 0.6789 0.560 0.544 0.560 0.544 0.560 869,435 0.5591 0.00%
1995-09-28 0 0.680 0.680 0.700 0.680 0.710 824,000 571,080 0.6931 0.560 0.560 0.576 0.560 0.585 1,000,578 0.5707 -2.86%
1995-09-27 0 0.700 0.690 0.700 0.650 0.740 1,370,000 954,900 0.6970 0.576 0.568 0.576 0.535 0.609 1,663,583 0.5740 4.48%
1995-09-26 0 0.670 0.660 0.670 0.660 0.720 2,120,000 1,432,240 0.6756 0.552 0.544 0.552 0.544 0.593 2,574,304 0.5564 -6.94%
1995-09-25 0 0.720 0.720 0.740 0.720 0.750 560,000 403,560 0.7206 0.593 0.593 0.609 0.593 0.618 680,005 0.5935 -4.00%
1995-09-22 0 0.750 0.740 0.750 0.740 0.750 170,000 126,500 0.7441 0.618 0.609 0.618 0.609 0.618 206,430 0.6128 0.00%
1995-09-21 0 0.750 0.740 0.750 0.750 0.770 800,000 604,180 0.7552 0.618 0.609 0.618 0.618 0.634 971,435 0.6219 -1.32%
1995-09-20 0 0.760 0.750 0.760 0.760 0.780 106,000 81,260 0.7666 0.626 0.618 0.626 0.626 0.642 128,715 0.6313 1.33%
1995-09-19 0 0.750 0.760 0.770 0.750 0.770 200,000 152,400 0.7620 0.618 0.626 0.634 0.618 0.634 242,859 0.6275 -3.85%
1995-09-18 0 0.780 0.780 0.800 0.780 0.800 564,000 440,720 0.7814 0.642 0.642 0.659 0.642 0.659 684,862 0.6435 -3.70%
1995-09-15 0 0.810 0.810 0.830 0.800 0.810 150,000 120,400 0.8027 0.667 0.667 0.684 0.659 0.667 182,144 0.6610 0.00%
1995-09-14 0 0.810 0.810 0.830 0.800 0.810 590,000 477,600 0.8095 0.667 0.667 0.684 0.659 0.667 716,434 0.6666 0.00%
1995-09-13 0 0.810 0.810 0.830 0.800 0.820 254,000 205,980 0.8109 0.667 0.667 0.684 0.659 0.675 308,431 0.6678 1.25%
1995-09-12 0 0.800 0.800 0.810 0.800 0.820 408,000 329,360 0.8073 0.659 0.659 0.667 0.659 0.675 495,432 0.6648 -2.44%
1995-09-11 0 0.820 0.810 0.820 0.820 0.830 188,000 155,660 0.8280 0.675 0.667 0.675 0.675 0.684 228,287 0.6819 -1.20%
1995-09-08 0 0.830 0.820 0.830 0.810 0.830 664,000 545,880 0.8221 0.684 0.675 0.684 0.667 0.684 806,291 0.6770 2.47%
1995-09-07 0 0.810 0.810 0.820 0.790 0.830 678,000 550,360 0.8117 0.667 0.667 0.675 0.651 0.684 823,291 0.6685 5.19%
1995-09-06 0 0.770 0.750 0.790 0.750 0.780 280,000 212,420 0.7586 0.634 0.618 0.651 0.618 0.642 340,002 0.6248 0.00%
1995-09-05 0 0.770 0.770 0.790 0.740 0.780 124,000 95,280 0.7684 0.634 0.634 0.651 0.609 0.642 150,572 0.6328 4.05%
1995-09-04 0 0.740 0.730 0.740 0.720 0.760 248,000 183,920 0.7416 0.609 0.601 0.609 0.593 0.626 301,145 0.6107 -2.63%
1995-09-01 0 0.760 0.770 0.780 0.760 0.800 407,000 315,600 0.7754 0.626 0.634 0.642 0.626 0.659 494,218 0.6386 -5.00%
1995-08-31 0 0.800 0.800 0.810 0.780 0.800 102,000 80,800 0.7922 0.659 0.659 0.667 0.642 0.659 123,858 0.6524 0.00%
1995-08-30 0 0.800 0.790 0.800 0.790 0.800 38,000 30,100 0.7921 0.659 0.651 0.659 0.651 0.659 46,143 0.6523 0.00%
1995-08-29 0 0.800 0.800 0.810 0.800 0.830 430,000 345,980 0.8046 0.659 0.659 0.667 0.659 0.684 522,147 0.6626 -3.61%
1995-08-25 0 0.830 0.820 0.830 0.790 0.830 654,000 532,120 0.8136 0.684 0.675 0.684 0.651 0.684 794,148 0.6701 2.47%
1995-08-24 0 0.810 0.810 0.820 0.810 0.840 320,000 260,700 0.8147 0.667 0.667 0.675 0.667 0.692 388,574 0.6709 -2.41%
1995-08-23 0 0.830 0.810 0.860 0.810 0.830 90,000 73,500 0.8167 0.684 0.667 0.708 0.667 0.684 109,286 0.6725 2.47%
1995-08-22 0 0.810 0.820 0.830 0.810 0.830 318,000 258,280 0.8122 0.667 0.675 0.684 0.667 0.684 386,146 0.6689 0.00%
1995-08-21 0 0.810 0.810 0.830 0.810 0.830 280,000 229,000 0.8179 0.667 0.667 0.684 0.667 0.684 340,002 0.6735 -3.57%
1995-08-18 0 0.840 0.830 0.840 0.830 0.840 100,000 83,700 0.8370 0.692 0.684 0.692 0.684 0.692 121,429 0.6893 0.00%
1995-08-17 0 0.840 0.840 0.850 0.840 0.850 480,000 406,280 0.8464 0.692 0.692 0.700 0.692 0.700 582,861 0.6970 0.00%
1995-08-16 0 0.840 0.840 0.850 0.840 0.850 106,000 89,700 0.8462 0.692 0.692 0.700 0.692 0.700 128,715 0.6969 -1.18%
1995-08-15 0 0.850 0.850 0.860 0.850 0.870 430,000 366,900 0.8533 0.700 0.700 0.708 0.700 0.716 522,147 0.7027 2.41%
1995-08-14 0 0.830 0.830 0.840 0.820 0.840 320,000 266,400 0.8325 0.684 0.684 0.692 0.675 0.692 388,574 0.6856 0.00%
1995-08-11 0 0.830 0.830 0.840 0.810 0.840 666,000 549,560 0.8252 0.684 0.684 0.692 0.667 0.692 808,720 0.6795 0.00%
1995-08-10 0 0.830 0.820 0.830 0.830 0.870 1,132,000 958,100 0.8464 0.684 0.675 0.684 0.684 0.716 1,374,581 0.6970 -3.49%
1995-08-09 0 0.860 0.860 0.870 0.840 0.880 1,088,000 929,180 0.8540 0.708 0.708 0.716 0.692 0.725 1,321,152 0.7033 -2.27%
1995-08-08 0 0.880 0.860 0.880 0.860 0.910 702,000 626,920 0.8930 0.725 0.708 0.725 0.708 0.749 852,435 0.7354 -3.30%
1995-08-07 0 0.910 0.900 0.910 0.910 0.930 282,000 259,340 0.9196 0.749 0.741 0.749 0.749 0.766 342,431 0.7573 -3.19%
1995-08-04 0 0.940 0.940 0.950 0.930 0.940 556,000 521,280 0.9376 0.774 0.774 0.782 0.766 0.774 675,148 0.7721 1.08%
1995-08-03 0 0.930 0.920 0.940 0.930 0.950 476,000 446,340 0.9377 0.766 0.758 0.774 0.766 0.782 578,004 0.7722 0.00%
1995-08-02 0 0.930 0.940 0.950 0.930 0.960 2,120,000 2,004,660 0.9456 0.766 0.774 0.782 0.766 0.791 2,574,304 0.7787 -3.12%
1995-08-01 0 0.960 0.950 0.960 0.930 0.980 5,836,000 5,607,960 0.9609 0.791 0.782 0.791 0.766 0.807 7,086,621 0.7913 3.23%
1995-07-31 0 0.930 0.930 0.940 0.900 0.940 2,120,000 1,951,700 0.9206 0.766 0.766 0.774 0.741 0.774 2,574,304 0.7581 0.00%
1995-07-28 0 0.930 0.930 0.940 0.930 0.960 1,580,000 1,493,120 0.9450 0.766 0.766 0.774 0.766 0.791 1,918,585 0.7782 -2.11%
1995-07-27 0 0.950 0.950 0.980 0.930 0.950 550,000 516,620 0.9393 0.782 0.782 0.807 0.766 0.782 667,862 0.7735 0.00%
1995-07-26 0 0.950 0.950 0.960 0.950 0.980 1,048,000 1,009,920 0.9637 0.782 0.782 0.791 0.782 0.807 1,272,580 0.7936 -1.04%
1995-07-25 0 0.960 0.960 0.980 0.960 0.980 752,000 727,820 0.9678 0.791 0.791 0.807 0.791 0.807 913,149 0.7970 0.00%
1995-07-24 0 0.960 0.960 0.970 0.950 0.990 2,648,000 2,555,000 0.9649 0.791 0.791 0.799 0.782 0.815 3,215,451 0.7946 1.05%
1995-07-21 0 0.950 0.950 0.960 0.930 1.010 7,014,000 6,793,660 0.9686 0.782 0.782 0.791 0.766 0.832 8,517,059 0.7977 2.15%
1995-07-20 0 0.930 0.930 0.940 0.850 0.930 2,742,000 2,452,080 0.8943 0.766 0.766 0.774 0.700 0.766 3,329,595 0.7364 8.14%
1995-07-19 0 0.860 0.860 0.870 0.840 0.880 3,500,000 2,988,200 0.8538 0.708 0.708 0.716 0.692 0.725 4,250,030 0.7031 1.18%
1995-07-18 0 0.850 0.840 0.860 0.840 0.880 1,792,000 1,516,940 0.8465 0.700 0.692 0.708 0.692 0.725 2,176,015 0.6971 -3.41%
1995-07-17 0 0.880 0.870 0.890 0.880 0.920 328,000 294,040 0.8965 0.725 0.716 0.733 0.725 0.758 398,288 0.7383 -2.22%
1995-07-14 0 0.900 0.880 0.900 0.880 0.900 606,000 542,540 0.8953 0.741 0.725 0.741 0.725 0.741 735,862 0.7373 -1.10%
1995-07-13 0 0.910 0.900 0.910 0.880 0.930 1,594,000 1,447,980 0.9084 0.749 0.741 0.749 0.725 0.766 1,935,585 0.7481 5.81%
1995-07-12 0 0.860 0.860 0.870 0.830 0.870 1,190,000 1,020,520 0.8576 0.708 0.708 0.716 0.684 0.716 1,445,010 0.7062 2.38%
1995-07-11 0 0.840 0.840 0.850 0.830 0.850 558,000 466,200 0.8355 0.692 0.692 0.700 0.684 0.700 677,576 0.6880 1.20%
1995-07-10 0 0.830 0.830 0.840 0.780 0.830 572,000 470,380 0.8223 0.684 0.684 0.692 0.642 0.684 694,576 0.6772 5.06%
1995-07-07 0 0.790 0.790 0.820 0.790 0.830 1,426,000 1,151,280 0.8073 0.651 0.651 0.675 0.651 0.684 1,731,584 0.6649 -2.47%
1995-07-06 0 0.810 0.800 0.810 0.780 0.820 1,888,000 1,496,800 0.7928 0.667 0.659 0.667 0.642 0.675 2,292,587 0.6529 -2.41%
1995-07-05 0 0.830 0.820 0.830 0.820 0.860 1,154,000 970,300 0.8408 0.684 0.675 0.684 0.675 0.708 1,401,296 0.6924 -2.35%
1995-07-04 0 0.850 0.830 0.840 0.780 0.850 1,114,000 924,160 0.8296 0.700 0.684 0.692 0.642 0.700 1,352,724 0.6832 8.97%
1995-07-03 0 0.780 0.780 0.820 0.770 0.830 1,356,000 1,082,920 0.7986 0.642 0.642 0.675 0.634 0.684 1,646,583 0.6577 -3.70%
1995-06-30 0 0.810 0.810 0.850 0.800 0.900 2,110,000 1,764,640 0.8363 0.667 0.667 0.700 0.659 0.741 2,562,161 0.6887 -4.71%
1995-06-29 0 0.850 0.840 0.850 0.830 0.890 610,000 510,980 0.8377 0.700 0.692 0.700 0.684 0.733 740,719 0.6898 0.00%
1995-06-28 0 0.850 0.850 0.860 0.850 0.930 868,000 751,200 0.8654 0.700 0.700 0.708 0.700 0.766 1,054,007 0.7127 -5.56%
1995-06-27 1 0.900 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
1995-06-26 1 0.900 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
1995-06-23 1 0.900 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
1995-06-22 1 0.900 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
1995-06-21 0 0.900 0.900 0.910 0.900 0.910 370,000 335,800 0.9076 0.741 0.741 0.749 0.741 0.749 449,289 0.7474 -3.23%
1995-06-20 0 0.930 0.920 0.930 0.890 0.930 166,000 152,600 0.9193 0.766 0.758 0.766 0.733 0.766 201,573 0.7570 0.00%
1995-06-16 0 0.930 0.900 0.930 0.900 0.970 430,000 397,960 0.9255 0.766 0.741 0.766 0.741 0.799 522,147 0.7622 0.00%
1995-06-15 0 0.930 0.890 0.930 0.880 0.950 852,000 776,160 0.9110 0.766 0.733 0.766 0.725 0.782 1,034,579 0.7502 3.33%
1995-06-14 0 0.900 0.880 0.900 0.880 0.900 2,170,000 1,937,700 0.8929 0.741 0.725 0.741 0.725 0.741 2,635,018 0.7354 1.12%
1995-06-13 0 0.890 0.880 0.890 0.890 0.900 188,000 168,000 0.8936 0.733 0.725 0.733 0.733 0.741 228,287 0.7359 -2.20%
1995-06-12 0 0.910 0.900 0.930 0.900 0.920 362,000 329,480 0.9102 0.749 0.741 0.766 0.741 0.758 439,574 0.7495 -2.36%
1995-06-09 0 0.980 0.980 0.990 0.980 0.990 800,000 788,000 0.9850 0.768 0.768 0.775 0.768 0.775 1,021,466 0.7714 0.00%
1995-06-08 0 0.980 0.980 0.990 0.980 1.000 1,100,000 1,064,000 0.9673 0.768 0.768 0.775 0.768 0.783 1,404,516 0.7576 -2.00%
1995-06-07 0 1.000 0.990 1.000 0.990 1.000 122,000 121,780 0.9982 0.783 0.775 0.783 0.775 0.783 155,774 0.7818 0.00%
1995-06-06 0 1.000 0.960 1.000 1.000 1.040 280,000 283,420 1.0122 0.783 0.752 0.783 0.783 0.815 357,513 0.7928 -4.76%
1995-06-05 0 1.050 1.050 1.090 1.030 1.100 70,000 73,660 1.0523 0.822 0.822 0.854 0.807 0.862 89,378 0.8241 -6.25%
1995-06-01 0 1.120 1.100 1.120 1.140 1.140 60,000 68,400 1.1400 0.877 0.862 0.877 0.893 0.893 76,610 0.8928 -1.75%
1995-05-31 0 1.140 1.100 1.140 - - 0 0 - 0.893 0.862 0.893 - - 0 - 0.00%
1995-05-30 0 1.140 1.100 1.140 1.100 1.140 32,000 36,100 1.1281 0.893 0.862 0.893 0.862 0.893 40,859 0.8835 3.64%
1995-05-29 0 1.100 1.100 1.140 1.090 1.100 116,000 127,440 1.0986 0.862 0.862 0.893 0.854 0.862 148,113 0.8604 0.00%
1995-05-26 0 1.100 1.100 1.130 1.090 1.100 24,000 26,360 1.0983 0.862 0.862 0.885 0.854 0.862 30,644 0.8602 0.92%
1995-05-25 0 1.090 1.090 1.100 1.060 1.090 230,000 247,700 1.0770 0.854 0.854 0.862 0.830 0.854 293,672 0.8435 -0.91%
1995-05-24 0 1.100 1.100 1.110 1.100 1.130 158,000 174,400 1.1038 0.862 0.862 0.869 0.862 0.885 201,740 0.8645 -0.90%
1995-05-23 0 1.110 1.110 - 1.100 1.100 34,000 37,400 1.1000 0.869 0.869 - 0.862 0.862 43,412 0.8615 0.91%
1995-05-22 0 1.100 1.100 1.120 1.100 1.120 202,000 225,080 1.1143 0.862 0.862 0.877 0.862 0.877 257,920 0.8727 -1.79%
1995-05-19 0 1.120 1.120 1.170 1.100 1.130 500,000 558,960 1.1179 0.877 0.877 0.916 0.862 0.885 638,416 0.8755 -0.88%
1995-05-18 0 1.130 1.120 1.130 1.120 1.140 348,000 392,200 1.1270 0.885 0.877 0.885 0.877 0.893 444,338 0.8827 0.00%
1995-05-17 0 1.130 1.130 1.150 1.120 1.200 404,000 472,940 1.1706 0.885 0.885 0.901 0.877 0.940 515,841 0.9168 1.80%
1995-05-16 0 1.110 1.100 1.120 1.070 1.130 650,000 714,180 1.0987 0.869 0.862 0.877 0.838 0.885 829,941 0.8605 4.72%
1995-05-15 0 1.060 1.060 1.070 1.030 1.060 304,000 319,240 1.0501 0.830 0.830 0.838 0.807 0.830 388,157 0.8225 4.95%
1995-05-12 0 1.010 1.000 1.040 0.980 1.010 1,210,000 1,215,800 1.0048 0.791 0.783 0.815 0.768 0.791 1,544,968 0.7869 5.21%
1995-05-11 0 0.960 0.960 0.990 0.930 0.990 888,000 846,740 0.9535 0.752 0.752 0.775 0.728 0.775 1,133,828 0.7468 -4.00%
1995-05-10 0 1.000 1.000 1.020 0.870 1.000 2,638,010 2,460,689 0.9328 0.783 0.783 0.799 0.681 0.783 3,368,298 0.7305 9.89%
1995-05-09 0 0.910 0.900 0.940 0.910 0.910 82,000 74,620 0.9100 0.713 0.705 0.736 0.713 0.713 104,700 0.7127 -2.15%
1995-05-08 0 0.930 0.900 0.940 0.930 0.950 256,000 240,080 0.9378 0.728 0.705 0.736 0.728 0.744 326,869 0.7345 -1.06%
1995-05-05 0 0.940 0.910 0.950 0.940 0.960 170,590 161,919 0.9492 0.736 0.713 0.744 0.736 0.752 217,815 0.7434 -3.09%
1995-05-04 0 0.970 0.970 0.990 0.970 0.970 30,000 29,100 0.9700 0.760 0.760 0.775 0.760 0.760 38,305 0.7597 0.00%
1995-05-03 0 0.970 0.970 1.030 0.970 0.970 83,000 80,450 0.9693 0.760 0.760 0.807 0.760 0.760 105,977 0.7591 0.00%
1995-05-02 0 0.970 0.970 1.010 - - 0 0 - 0.760 0.760 0.791 - - 0 - 0.00%
1995-05-01 0 0.970 0.950 1.000 - - 0 0 - 0.760 0.744 0.783 - - 0 - 0.00%
1995-04-28 0 0.970 0.970 1.000 0.970 0.980 62,000 60,240 0.9716 0.760 0.760 0.783 0.760 0.768 79,164 0.7610 0.00%
1995-04-27 0 0.970 0.930 0.970 0.980 0.980 2,000 1,960 0.9800 0.760 0.728 0.760 0.768 0.768 2,554 0.7675 -1.02%
1995-04-26 0 0.980 0.980 0.990 0.980 0.980 90,000 88,200 0.9800 0.768 0.768 0.775 0.768 0.768 114,915 0.7675 0.00%
1995-04-25 0 0.980 0.950 0.990 0.980 0.980 130,000 127,400 0.9800 0.768 0.744 0.775 0.768 0.768 165,988 0.7675 -2.00%
1995-04-24 0 1.000 0.980 1.000 1.000 1.000 2,000 2,000 1.0000 0.783 0.768 0.783 0.783 0.783 2,554 0.7832 0.00%
1995-04-21 0 1.000 0.920 1.000 0.980 1.040 170,000 169,400 0.9965 0.783 0.721 0.783 0.768 0.815 217,062 0.7804 -5.66%
1995-04-20 0 1.060 1.050 1.070 1.060 1.100 284,000 304,220 1.0712 0.830 0.822 0.838 0.830 0.862 362,621 0.8389 -4.50%
1995-04-19 0 1.110 1.110 1.120 1.110 1.130 156,000 174,820 1.1206 0.869 0.869 0.877 0.869 0.885 199,186 0.8777 -0.89%
1995-04-18 0 1.120 1.120 1.180 1.100 1.190 280,000 319,700 1.1418 0.877 0.877 0.924 0.862 0.932 357,513 0.8942 -5.88%
1995-04-13 0 1.190 1.150 1.200 1.190 1.190 1,878,000 2,234,820 1.1900 0.932 0.901 0.940 0.932 0.932 2,397,892 0.9320 0.00%
1995-04-12 0 1.190 1.190 1.200 1.190 1.200 310,000 371,900 1.1997 0.932 0.932 0.940 0.932 0.940 395,818 0.9396 -0.83%
1995-04-11 0 1.200 1.200 - 1.200 1.220 464,000 557,800 1.2022 0.940 0.940 - 0.940 0.955 592,450 0.9415 0.00%
1995-04-10 0 1.200 1.200 1.210 1.190 1.200 290,000 347,000 1.1966 0.940 0.940 0.948 0.932 0.940 370,282 0.9371 0.84%
1995-04-07 0 1.190 - 1.190 1.190 1.220 700,000 843,800 1.2054 0.932 - 0.932 0.932 0.955 893,783 0.9441 -2.46%
1995-04-06 0 1.220 1.210 1.220 1.210 1.220 478,000 581,160 1.2158 0.955 0.948 0.955 0.948 0.955 610,326 0.9522 0.00%
1995-04-04 0 1.220 1.220 1.230 1.210 1.220 248,000 302,280 1.2189 0.955 0.955 0.963 0.948 0.955 316,655 0.9546 -0.81%
1995-04-03 0 1.230 - 1.230 - - 0 0 - 0.963 - 0.963 - - 0 - 0.00%
1995-03-31 0 1.230 1.230 1.260 1.200 1.240 344,000 418,240 1.2158 0.963 0.963 0.987 0.940 0.971 439,231 0.9522 2.50%
1995-03-30 0 1.200 1.170 1.200 1.190 1.200 280,000 335,300 1.1975 0.940 0.916 0.940 0.932 0.940 357,513 0.9379 0.00%
1995-03-29 0 1.200 1.200 1.230 1.160 1.200 180,000 214,900 1.1939 0.940 0.940 0.963 0.908 0.940 229,830 0.9350 0.00%
1995-03-28 0 1.200 1.200 1.210 1.200 1.230 340,000 409,100 1.2032 0.940 0.940 0.948 0.940 0.963 434,123 0.9424 0.00%
1995-03-27 0 1.200 - 1.200 1.210 1.210 44,000 53,240 1.2100 0.940 - 0.940 0.948 0.948 56,181 0.9477 -0.83%
1995-03-24 0 1.210 - 1.210 1.200 1.210 100,000 120,260 1.2026 0.948 - 0.948 0.940 0.948 127,683 0.9419 0.83%
1995-03-23 0 1.200 1.200 - 1.200 1.210 40,000 48,220 1.2055 0.940 0.940 - 0.940 0.948 51,073 0.9441 -0.83%
1995-03-22 0 1.210 1.210 - 1.180 1.210 252,000 302,700 1.2012 0.948 0.948 - 0.924 0.948 321,762 0.9408 0.00%
1995-03-21 0 1.210 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
1995-03-20 0 1.210 - 1.210 1.200 1.210 104,000 125,280 1.2046 0.948 - 0.948 0.940 0.948 132,791 0.9434 -0.82%
1995-03-17 0 1.220 1.220 1.240 1.220 1.240 122,000 150,120 1.2305 0.955 0.955 0.971 0.955 0.971 155,774 0.9637 0.83%
1995-03-16 0 1.210 1.210 1.240 1.210 1.220 198,000 240,580 1.2151 0.948 0.948 0.971 0.948 0.955 252,813 0.9516 0.83%
1995-03-15 0 1.200 1.150 1.200 1.120 1.200 38,000 44,240 1.1642 0.940 0.901 0.940 0.877 0.940 48,520 0.9118 4.35%
1995-03-14 0 1.150 1.150 - 1.120 1.140 94,000 106,520 1.1332 0.901 0.901 - 0.877 0.893 120,022 0.8875 1.77%
1995-03-13 0 1.130 1.130 1.220 1.130 1.140 58,000 65,840 1.1352 0.885 0.885 0.955 0.885 0.893 74,056 0.8891 -2.59%
1995-03-10 0 1.160 1.150 1.190 1.160 1.160 10,000 11,600 1.1600 0.908 0.901 0.932 0.908 0.908 12,768 0.9085 2.65%
1995-03-09 0 1.130 1.120 1.170 1.120 1.160 530,000 601,500 1.1349 0.885 0.877 0.916 0.877 0.908 676,721 0.8888 1.80%
1995-03-08 0 1.110 1.110 1.190 1.110 1.190 180,000 204,680 1.1371 0.869 0.869 0.932 0.869 0.932 229,830 0.8906 -11.20%
1995-03-07 0 1.250 - 1.250 1.270 1.290 50,000 64,100 1.2820 0.979 - 0.979 0.995 1.010 63,842 1.0040 -3.10%
1995-03-06 0 1.290 1.210 1.290 1.290 1.290 10,000 12,900 1.2900 1.010 0.948 1.010 1.010 1.010 12,768 1.0103 3.20%
1995-03-03 0 1.250 1.230 1.260 1.230 1.250 130,000 161,460 1.2420 0.979 0.963 0.987 0.963 0.979 165,988 0.9727 0.81%
1995-03-02 0 1.240 1.240 - 1.200 1.240 168,000 208,040 1.2383 0.971 0.971 - 0.940 0.971 214,508 0.9698 1.64%
1995-03-01 0 1.220 1.220 1.230 1.200 1.220 450,000 548,280 1.2184 0.955 0.955 0.963 0.940 0.955 574,575 0.9542 1.67%
1995-02-28 0 1.200 1.150 1.200 1.180 1.240 180,000 213,380 1.1854 0.940 0.901 0.940 0.924 0.971 229,830 0.9284 0.00%
1995-02-27 0 1.200 1.140 1.200 1.170 1.200 100,000 118,560 1.1856 0.940 0.893 0.940 0.916 0.940 127,683 0.9285 2.56%
1995-02-24 0 1.170 1.140 1.170 1.160 1.200 144,000 171,280 1.1894 0.916 0.893 0.916 0.908 0.940 183,864 0.9316 0.86%
1995-02-23 0 1.160 1.160 1.180 1.160 1.200 102,000 120,500 1.1814 0.908 0.908 0.924 0.908 0.940 130,237 0.9252 -2.52%
1995-02-22 0 1.190 1.160 1.190 1.190 1.190 128,000 152,320 1.1900 0.932 0.908 0.932 0.932 0.932 163,435 0.9320 2.59%
1995-02-21 0 1.160 1.160 1.190 1.140 1.160 60,000 69,100 1.1517 0.908 0.908 0.932 0.893 0.908 76,610 0.9020 1.75%
1995-02-20 0 1.140 1.130 - 1.140 1.160 88,000 100,520 1.1423 0.893 0.885 - 0.893 0.908 112,361 0.8946 -1.72%
1995-02-17 0 1.160 1.140 1.160 1.150 1.170 196,000 226,400 1.1551 0.908 0.893 0.908 0.901 0.916 250,259 0.9047 -0.85%
1995-02-16 0 1.170 1.150 1.190 1.170 1.200 604,000 718,600 1.1897 0.916 0.901 0.932 0.916 0.940 771,207 0.9318 -0.85%
1995-02-15 0 1.180 1.160 1.180 1.160 1.180 150,000 175,100 1.1673 0.924 0.908 0.924 0.908 0.924 191,525 0.9142 0.00%
1995-02-14 0 1.180 1.170 1.190 1.160 1.190 326,000 385,400 1.1822 0.924 0.916 0.932 0.908 0.932 416,248 0.9259 0.85%
1995-02-13 0 1.170 1.170 1.180 1.160 1.180 676,000 788,120 1.1659 0.916 0.916 0.924 0.908 0.924 863,139 0.9131 -0.85%
1995-02-10 0 1.180 1.160 1.180 1.160 1.220 512,000 607,840 1.1872 0.924 0.908 0.924 0.908 0.955 653,738 0.9298 -2.48%
1995-02-09 0 1.210 1.180 1.210 1.150 1.210 2,042,000 2,392,300 1.1715 0.948 0.924 0.948 0.901 0.948 2,607,293 0.9175 5.22%
1995-02-08 0 1.150 1.150 1.170 1.090 1.160 914,000 1,034,360 1.1317 0.901 0.901 0.916 0.854 0.908 1,167,025 0.8863 5.50%
1995-02-07 0 1.090 1.090 1.120 1.090 1.160 354,000 398,020 1.1244 0.854 0.854 0.877 0.854 0.908 451,999 0.8806 -6.03%
1995-02-06 0 1.160 1.140 1.200 1.160 1.180 52,000 60,360 1.1608 0.908 0.893 0.940 0.908 0.924 66,395 0.9091 0.00%
1995-02-03 0 1.160 1.140 1.180 1.120 1.180 208,000 237,880 1.1437 0.908 0.893 0.924 0.877 0.924 265,581 0.8957 5.45%
1995-01-30 0 1.100 1.100 1.130 1.100 1.120 60,000 66,520 1.1087 0.862 0.862 0.885 0.862 0.877 76,610 0.8683 0.00%
1995-01-27 0 1.100 1.100 1.130 1.090 1.110 538,000 591,240 1.0990 0.862 0.862 0.885 0.854 0.869 686,936 0.8607 0.00%
1995-01-26 0 1.100 1.100 1.170 1.090 1.170 2,372,000 2,610,640 1.1006 0.862 0.862 0.916 0.854 0.916 3,028,648 0.8620 -6.78%
1995-01-25 0 1.180 1.110 1.180 1.100 1.180 218,000 244,660 1.1223 0.924 0.869 0.924 0.862 0.924 278,350 0.8790 9.26%
1995-01-24 0 1.080 1.050 1.100 1.080 1.130 368,000 411,140 1.1172 0.846 0.822 0.862 0.846 0.885 469,875 0.8750 -2.70%
1995-01-23 0 1.110 - 1.110 1.110 1.150 174,000 196,320 1.1283 0.869 - 0.869 0.869 0.901 222,169 0.8837 -5.13%
1995-01-20 0 1.170 - 1.180 1.160 1.180 228,000 266,660 1.1696 0.916 - 0.924 0.908 0.924 291,118 0.9160 -2.50%
1995-01-19 0 1.200 1.160 1.200 1.200 1.200 180,000 216,000 1.2000 0.940 0.908 0.940 0.940 0.940 229,830 0.9398 0.00%
1995-01-18 0 1.200 1.170 1.220 1.200 1.260 100,000 123,000 1.2300 0.940 0.916 0.955 0.940 0.987 127,683 0.9633 -6.25%
1995-01-17 0 1.280 1.230 1.280 1.180 1.280 120,000 147,400 1.2283 1.002 0.963 1.002 0.924 1.002 153,220 0.9620 8.47%
1995-01-16 0 1.180 1.160 1.180 1.160 1.180 344,000 402,240 1.1693 0.924 0.908 0.924 0.908 0.924 439,231 0.9158 0.00%
1995-01-13 0 1.180 1.140 1.180 1.180 1.200 126,000 150,880 1.1975 0.924 0.893 0.924 0.924 0.940 160,881 0.9378 -1.67%
1995-01-12 0 1.200 1.170 1.210 1.200 1.250 258,000 319,440 1.2381 0.940 0.916 0.948 0.940 0.979 329,423 0.9697 -4.00%
1995-01-11 0 1.250 1.240 1.270 1.240 1.280 418,000 525,840 1.2580 0.979 0.971 0.995 0.971 1.002 533,716 0.9852 0.00%
1995-01-10 0 1.250 1.240 1.260 1.240 1.250 494,000 616,300 1.2476 0.979 0.971 0.987 0.971 0.979 630,755 0.9771 0.00%
1995-01-09 0 1.250 1.250 1.260 1.250 1.280 176,000 220,600 1.2534 0.979 0.979 0.987 0.979 1.002 224,723 0.9817 0.00%
1995-01-06 0 1.250 1.250 1.290 1.250 1.250 40,000 50,000 1.2500 0.979 0.979 1.010 0.979 0.979 51,073 0.9790 0.00%
1995-01-05 0 1.250 1.250 1.300 1.250 1.300 34,000 42,900 1.2618 0.979 0.979 1.018 0.979 1.018 43,412 0.9882 0.81%
1995-01-04 0 1.240 1.230 1.250 1.220 1.240 156,000 192,440 1.2336 0.971 0.963 0.979 0.955 0.971 199,186 0.9661 3.33%
1995-01-03 0 1.200 1.200 - 1.150 1.200 132,000 155,300 1.1765 0.940 0.940 - 0.901 0.940 168,542 0.9214 0.00%
1994-12-30 0 1.200 1.180 1.200 1.170 1.300 206,000 250,840 1.2177 0.940 0.924 0.940 0.916 1.018 263,028 0.9537 -10.45%
1994-12-29 0 1.340 - 1.340 1.340 1.360 38,000 51,560 1.3568 1.049 - 1.049 1.049 1.065 48,520 1.0627 0.00%
1994-12-28 0 1.340 1.310 1.340 1.310 1.360 90,000 120,060 1.3340 1.049 1.026 1.049 1.026 1.065 114,915 1.0448 0.00%
1994-12-23 0 1.340 1.320 1.350 1.340 1.340 46,000 61,640 1.3400 1.049 1.034 1.057 1.049 1.049 58,734 1.0495 -1.47%
1994-12-22 0 1.360 - 1.360 1.330 1.360 332,000 448,020 1.3495 1.065 - 1.065 1.042 1.065 423,909 1.0569 0.74%
1994-12-21 0 1.350 - 1.350 1.340 1.370 834,000 1,124,280 1.3481 1.057 - 1.057 1.049 1.073 1,064,879 1.0558 0.00%
1994-12-20 0 1.350 1.350 1.380 1.300 1.360 474,000 639,060 1.3482 1.057 1.057 1.081 1.018 1.065 605,219 1.0559 5.47%
1994-12-19 0 1.280 1.280 1.350 1.280 1.370 414,000 547,940 1.3235 1.002 1.002 1.057 1.002 1.073 528,609 1.0366 -2.29%
1994-12-16 0 1.310 1.310 1.360 1.280 1.340 372,000 488,520 1.3132 1.026 1.026 1.065 1.002 1.049 474,982 1.0285 2.34%
1994-12-15 0 1.280 1.280 1.300 1.240 1.310 1,378,000 1,743,120 1.2650 1.002 1.002 1.018 0.971 1.026 1,759,476 0.9907 3.23%
1994-12-14 0 1.240 1.220 1.240 1.240 1.270 1,390,000 1,732,540 1.2464 0.971 0.955 0.971 0.971 0.995 1,774,798 0.9762 -0.80%
1994-12-13 0 1.250 1.240 1.250 1.250 1.300 332,000 417,200 1.2566 0.979 0.971 0.979 0.979 1.018 423,909 0.9842 -3.85%
1994-12-12 0 1.300 - 1.300 1.300 1.310 122,000 158,720 1.3010 1.018 - 1.018 1.018 1.026 155,774 1.0189 0.00%
1994-12-09 0 1.300 1.280 1.300 1.300 1.340 724,000 951,980 1.3149 1.018 1.002 1.018 1.018 1.049 924,427 1.0298 -5.80%
1994-12-08 0 1.380 1.370 1.400 1.370 1.420 770,000 1,076,120 1.3976 1.081 1.073 1.096 1.073 1.112 983,161 1.0946 -2.82%
1994-12-07 0 1.420 1.420 1.440 1.420 1.500 89,000 129,010 1.4496 1.112 1.112 1.128 1.112 1.175 113,638 1.1353 -4.70%
1994-12-06 0 1.490 1.400 - 1.440 1.500 90,000 132,200 1.4689 1.167 1.096 - 1.128 1.175 114,915 1.1504 7.19%
1994-12-05 0 1.390 1.390 1.500 1.390 1.500 110,000 160,240 1.4567 1.089 1.089 1.175 1.089 1.175 140,452 1.1409 -4.14%
1994-12-02 0 1.450 1.450 1.500 1.450 1.500 124,000 183,000 1.4758 1.136 1.136 1.175 1.136 1.175 158,327 1.1558 -4.61%
1994-12-01 0 1.520 1.450 1.520 1.460 1.520 136,000 201,540 1.4819 1.190 1.136 1.190 1.143 1.190 173,649 1.1606 4.11%
1994-11-30 0 1.460 1.450 1.480 1.460 1.520 106,000 156,880 1.4800 1.143 1.136 1.159 1.143 1.190 135,344 1.1591 -5.81%
1994-11-29 0 1.550 1.550 1.560 1.520 1.550 310,000 478,720 1.5443 1.214 1.214 1.222 1.190 1.214 395,818 1.2094 2.65%
1994-11-28 0 1.510 1.500 1.510 1.500 1.540 260,000 391,460 1.5056 1.183 1.175 1.183 1.175 1.206 331,977 1.1792 -2.58%
1994-11-25 0 1.550 1.520 1.550 1.490 1.550 250,000 377,200 1.5088 1.214 1.190 1.214 1.167 1.214 319,208 1.1817 3.33%
1994-11-24 0 1.500 1.500 1.510 1.450 1.500 190,000 282,300 1.4858 1.175 1.175 1.183 1.136 1.175 242,598 1.1637 4.17%
1994-11-23 0 1.440 1.440 1.480 1.400 1.480 316,000 454,920 1.4396 1.128 1.128 1.159 1.096 1.159 403,479 1.1275 2.86%
1994-11-22 0 1.400 1.370 1.570 1.400 1.590 314,000 475,120 1.5131 1.096 1.073 1.230 1.096 1.245 400,926 1.1851 -13.04%
1994-11-21 0 1.610 1.600 1.610 1.580 1.610 628,000 1,000,980 1.5939 1.261 1.253 1.261 1.237 1.261 801,851 1.2483 1.26%
1994-11-18 0 1.590 1.560 1.590 1.540 1.590 1,064,000 1,665,700 1.5655 1.245 1.222 1.245 1.206 1.245 1,358,550 1.2261 1.92%
1994-11-17 0 1.560 - 1.560 1.550 1.600 1,142,000 1,789,960 1.5674 1.222 - 1.222 1.214 1.253 1,458,143 1.2276 1.30%
1994-11-16 0 1.540 1.500 1.540 1.480 1.540 692,000 1,039,380 1.5020 1.206 1.175 1.206 1.159 1.206 883,568 1.1763 7.69%
1994-11-15 0 1.430 1.430 - 1.400 1.460 920,000 1,322,280 1.4373 1.120 1.120 - 1.096 1.143 1,174,686 1.1256 2.14%
1994-11-14 0 1.400 1.400 1.440 1.380 1.400 762,000 1,059,760 1.3908 1.096 1.096 1.128 1.081 1.096 972,947 1.0892 0.72%
1994-11-11 0 1.390 1.360 1.390 1.380 1.400 499,000 693,160 1.3891 1.089 1.065 1.089 1.081 1.096 637,140 1.0879 -0.71%
1994-11-10 0 1.400 1.380 1.400 1.400 1.480 740,000 1,064,100 1.4380 1.096 1.081 1.096 1.096 1.159 944,856 1.1262 -1.41%
1994-11-09 0 1.420 1.420 1.440 1.410 1.500 484,000 695,060 1.4361 1.112 1.112 1.128 1.104 1.175 617,987 1.1247 -5.33%
1994-11-08 0 1.500 1.460 1.500 1.500 1.530 272,000 410,860 1.5105 1.175 1.143 1.175 1.175 1.198 347,299 1.1830 -3.85%
1994-11-07 0 1.560 1.550 1.570 1.560 1.580 302,000 473,120 1.5666 1.222 1.214 1.230 1.222 1.237 385,604 1.2270 -3.70%
1994-11-04 0 1.620 1.620 1.630 1.560 1.620 1,230,000 1,971,720 1.6030 1.269 1.269 1.277 1.222 1.269 1,570,505 1.2555 3.85%
1994-11-03 0 1.560 1.530 1.560 1.550 1.560 329,499 512,293 1.5548 1.222 1.198 1.222 1.214 1.222 420,715 1.2177 -2.50%
1994-11-02 0 1.600 1.560 1.600 1.580 1.600 682,000 1,088,700 1.5963 1.253 1.222 1.253 1.237 1.253 870,800 1.2502 -2.44%
1994-11-01 0 1.640 1.640 1.660 1.580 1.700 1,008,000 1,661,500 1.6483 1.284 1.284 1.300 1.237 1.331 1,287,048 1.2909 3.14%
1994-10-31 0 1.590 1.590 1.600 1.570 1.590 186,000 294,020 1.5808 1.245 1.245 1.253 1.230 1.245 237,491 1.2380 3.25%
1994-10-28 0 1.540 1.500 1.550 1.500 1.550 246,000 375,460 1.5263 1.206 1.175 1.214 1.175 1.214 314,101 1.1953 1.32%
1994-10-27 0 1.520 1.520 1.540 1.520 1.550 116,000 178,600 1.5397 1.190 1.190 1.206 1.190 1.214 148,113 1.2058 0.00%
1994-10-26 0 1.520 1.520 1.550 1.520 1.570 250,000 385,000 1.5400 1.190 1.190 1.214 1.190 1.230 319,208 1.2061 -5.00%
1994-10-25 0 1.600 1.550 1.630 1.530 1.600 520,000 806,920 1.5518 1.253 1.214 1.277 1.198 1.253 663,953 1.2153 4.58%
1994-10-24 0 1.530 1.530 1.550 1.530 1.550 128,000 196,480 1.5350 1.198 1.198 1.214 1.198 1.214 163,435 1.2022 0.00%
1994-10-21 0 1.530 1.500 - 1.400 1.530 350,000 506,920 1.4483 1.198 1.175 - 1.096 1.198 446,892 1.1343 9.29%
1994-10-20 0 1.400 1.400 1.420 1.370 1.450 306,000 433,560 1.4169 1.096 1.096 1.112 1.073 1.136 390,711 1.1097 -2.10%
1994-10-19 0 1.430 1.420 1.470 1.340 1.620 860,000 1,238,300 1.4399 1.120 1.112 1.151 1.049 1.269 1,098,076 1.1277 -11.73%
1994-10-18 0 1.620 - 1.640 1.620 1.690 110,000 181,500 1.6500 1.269 - 1.284 1.269 1.324 140,452 1.2923 -4.14%
1994-10-17 0 1.690 - 1.700 1.690 1.720 170,000 290,900 1.7112 1.324 - 1.331 1.324 1.347 217,062 1.3402 0.60%
1994-10-14 0 1.680 - 1.680 1.680 1.700 560,000 946,280 1.6898 1.316 - 1.316 1.316 1.331 715,026 1.3234 0.00%
1994-10-12 0 1.680 1.670 1.680 1.670 1.680 494,000 828,340 1.6768 1.316 1.308 1.316 1.308 1.316 630,755 1.3133 0.60%
1994-10-11 0 1.670 1.650 1.700 1.670 1.700 142,000 236,680 1.6668 1.308 1.292 1.331 1.308 1.331 181,310 1.3054 0.00%
1994-10-10 0 1.670 1.630 1.670 1.670 1.670 10,000 16,700 1.6700 1.308 1.277 1.308 1.308 1.308 12,768 1.3079 0.60%
1994-10-07 0 1.660 1.650 1.660 1.630 1.660 81,000 133,890 1.6530 1.300 1.292 1.300 1.277 1.300 103,423 1.2946 0.00%
1994-10-06 0 1.660 1.650 1.660 1.660 1.690 252,000 421,080 1.6710 1.300 1.292 1.300 1.300 1.324 321,762 1.3087 0.00%
1994-10-05 0 1.660 1.660 1.690 1.660 1.750 3,344,000 5,683,560 1.6996 1.300 1.300 1.324 1.300 1.371 4,269,729 1.3311 -9.29%
1994-10-04 0 1.830 1.820 1.830 1.830 1.840 60,000 110,000 1.8333 1.433 1.425 1.433 1.433 1.441 76,610 1.4358 0.00%
1994-10-03 0 1.830 1.830 1.850 1.820 1.850 134,000 247,200 1.8448 1.433 1.433 1.449 1.425 1.449 171,096 1.4448 -1.08%
1994-09-30 0 1.850 - 1.850 1.850 1.880 276,000 515,340 1.8672 1.449 - 1.449 1.449 1.472 352,406 1.4623 -1.60%
1994-09-29 0 1.880 1.880 1.900 1.850 1.880 180,000 334,700 1.8594 1.472 1.472 1.488 1.449 1.472 229,830 1.4563 3.30%
1994-09-28 0 1.820 1.820 1.850 1.800 1.830 382,000 692,320 1.8124 1.425 1.425 1.449 1.410 1.433 487,750 1.4194 -0.55%
1994-09-27 0 1.830 - 1.830 1.830 1.870 529,000 974,100 1.8414 1.433 - 1.433 1.433 1.465 675,445 1.4422 -2.14%
1994-09-26 0 1.870 - 1.870 1.870 1.890 12,000 22,480 1.8733 1.465 - 1.465 1.465 1.480 15,322 1.4672 -1.58%
1994-09-23 0 1.900 - 1.900 - - 28,000 53,200 1.9000 1.488 - 1.488 - - 35,751 1.4881 -0.52%
1994-09-22 0 1.910 1.910 1.920 1.890 1.920 532,000 1,010,840 1.9001 1.496 1.496 1.504 1.480 1.504 679,275 1.4881 -2.55%
1994-09-20 0 1.960 1.930 1.960 1.930 1.970 180,000 352,100 1.9561 1.535 1.512 1.535 1.512 1.543 229,830 1.5320 0.51%
1994-09-19 0 1.950 - 1.960 1.930 1.990 98,000 191,620 1.9553 1.527 - 1.535 1.512 1.559 125,130 1.5314 -1.52%
1994-09-16 0 1.980 1.950 1.985 1.960 2.000 148,000 293,410 1.9825 1.551 1.527 1.555 1.535 1.566 188,971 1.5527 1.54%
1994-09-15 0 1.950 1.950 1.990 1.930 1.980 200,000 393,100 1.9655 1.527 1.527 1.559 1.512 1.551 255,367 1.5394 -2.01%
1994-09-14 0 1.990 1.980 2.010 1.990 2.070 984,000 1,977,200 2.0093 1.559 1.551 1.574 1.559 1.621 1,256,404 1.5737 0.51%
1994-09-13 0 1.980 1.970 2.000 1.960 2.000 720,000 1,428,380 1.9839 1.551 1.543 1.566 1.535 1.566 919,320 1.5537 0.51%
1994-09-12 0 1.970 1.965 1.970 1.960 2.000 1,666,000 3,295,600 1.9782 1.543 1.539 1.543 1.535 1.566 2,127,204 1.5493 -4.83%
1994-09-09 0 2.070 2.040 2.070 1.850 2.090 2,140,000 4,208,540 1.9666 1.621 1.598 1.621 1.449 1.637 2,732,423 1.5402 12.50%
1994-09-08 0 1.840 1.840 1.880 1.750 1.900 1,324,000 2,386,380 1.8024 1.441 1.441 1.472 1.371 1.488 1,690,527 1.4116 3.37%
1994-09-07 0 1.780 1.780 1.790 1.780 1.800 656,000 1,177,280 1.7946 1.394 1.394 1.402 1.394 1.410 837,602 1.4055 -1.66%
1994-09-06 0 1.810 1.810 1.820 1.800 1.820 134,000 242,740 1.8115 1.418 1.418 1.425 1.410 1.425 171,096 1.4187 0.00%
1994-09-05 0 1.810 1.800 1.810 1.810 1.850 328,000 597,560 1.8218 1.418 1.410 1.418 1.418 1.449 418,801 1.4268 -1.09%
1994-09-02 0 1.830 1.820 1.850 1.830 1.860 460,000 848,800 1.8452 1.433 1.425 1.449 1.433 1.457 587,343 1.4452 -2.66%
1994-09-01 0 1.880 1.860 1.880 1.860 1.880 554,000 1,036,820 1.8715 1.472 1.457 1.472 1.457 1.472 707,365 1.4657 0.00%
1994-08-31 0 1.880 1.870 1.880 1.870 1.900 588,000 1,104,100 1.8777 1.472 1.465 1.472 1.465 1.488 750,778 1.4706 0.00%
1994-08-30 0 1.880 1.880 1.900 1.870 1.900 642,000 1,207,480 1.8808 1.472 1.472 1.488 1.465 1.488 819,727 1.4730 0.53%
1994-08-26 0 1.870 1.870 - 1.870 1.870 600,000 1,122,000 1.8700 1.465 1.465 - 1.465 1.465 766,100 1.4646 -0.53%
1994-08-25 0 1.880 1.880 1.890 1.880 1.900 384,000 722,120 1.8805 1.472 1.472 1.480 1.472 1.488 490,304 1.4728 -1.05%
1994-08-24 0 1.900 1.870 - 1.860 1.900 186,000 347,840 1.8701 1.488 1.465 - 1.457 1.488 237,491 1.4646 2.15%
1994-08-23 0 1.860 1.850 1.880 1.860 1.880 42,000 78,560 1.8705 1.457 1.449 1.472 1.457 1.472 53,627 1.4649 -1.06%
1994-08-22 0 1.880 1.880 - 1.880 1.880 10,000 18,800 1.8800 1.472 1.472 - 1.472 1.472 12,768 1.4724 0.00%
1994-08-19 0 1.880 1.880 1.920 1.880 1.920 164,000 311,860 1.9016 1.472 1.472 1.504 1.472 1.504 209,401 1.4893 -1.57%
1994-08-18 0 1.910 1.890 1.920 1.900 1.920 268,000 511,700 1.9093 1.496 1.480 1.504 1.488 1.504 342,191 1.4954 0.00%
1994-08-17 0 1.910 1.900 1.910 1.900 1.930 268,000 512,960 1.9140 1.496 1.488 1.496 1.488 1.512 342,191 1.4990 3.24%
1994-08-16 0 1.850 1.840 1.900 1.850 1.930 1,352,000 2,564,720 1.8970 1.449 1.441 1.488 1.449 1.512 1,726,278 1.4857 -2.63%
1994-08-15 0 1.900 1.885 1.920 1.790 1.920 952,000 1,795,890 1.8864 1.488 1.476 1.504 1.402 1.504 1,215,545 1.4774 4.97%
1994-08-12 0 1.810 - 1.800 1.800 1.980 2,270,000 4,242,570 1.8690 1.418 - 1.410 1.410 1.551 2,898,411 1.4638 -9.50%
1994-08-11 0 2.000 1.980 2.000 1.980 2.100 386,000 790,640 2.0483 1.566 1.551 1.566 1.551 1.645 492,858 1.6042 -2.91%
1994-08-10 0 2.060 - 2.060 2.060 2.160 738,000 1,551,780 2.1027 1.613 - 1.613 1.613 1.692 942,303 1.6468 -4.63%
1994-08-09 0 2.160 2.150 2.160 2.000 2.160 1,402,000 2,952,440 2.1059 1.692 1.684 1.692 1.566 1.692 1,790,120 1.6493 5.88%
1994-08-08 0 2.040 2.000 2.040 2.040 2.200 454,000 958,400 2.1110 1.598 1.566 1.598 1.598 1.723 579,682 1.6533 -5.12%
1994-08-05 0 2.150 2.140 2.200 2.150 2.200 606,000 1,332,020 2.1981 1.684 1.676 1.723 1.684 1.723 773,761 1.7215 -1.38%
1994-08-04 0 2.180 2.150 2.180 2.160 2.240 1,994,000 4,395,520 2.2044 1.707 1.684 1.707 1.692 1.754 2,546,005 1.7264 -0.46%
1994-08-03 0 2.190 2.150 2.190 2.100 2.190 374,000 803,400 2.1481 1.715 1.684 1.715 1.645 1.715 477,536 1.6824 2.34%
1994-08-02 0 2.140 2.140 2.180 2.140 2.180 750,000 1,625,640 2.1675 1.676 1.676 1.707 1.676 1.707 957,625 1.6976 -1.83%
1994-08-01 0 2.180 2.170 2.180 2.150 2.220 1,194,000 2,609,640 2.1856 1.707 1.700 1.707 1.684 1.739 1,524,539 1.7118 0.00%
1994-07-29 0 2.180 2.160 2.190 2.150 2.200 1,716,000 3,739,840 2.1794 1.707 1.692 1.715 1.684 1.723 2,191,045 1.7069 3.81%
1994-07-28 0 2.100 2.100 2.200 2.000 2.200 1,576,000 3,393,620 2.1533 1.645 1.645 1.723 1.566 1.723 2,012,289 1.6864 5.00%
1994-07-27 0 2.000 2.000 - 1.850 2.000 3,388,000 6,543,980 1.9315 1.566 1.566 - 1.449 1.566 4,325,910 1.5127 8.70%
1994-07-26 0 1.840 1.800 1.840 1.840 1.880 48,000 89,120 1.8567 1.441 1.410 1.441 1.441 1.472 61,288 1.4541 -2.13%
1994-07-25 0 1.880 - 1.880 1.880 1.880 20,000 37,600 1.8800 1.472 - 1.472 1.472 1.472 25,537 1.4724 0.00%
1994-07-22 0 1.880 1.880 1.890 1.880 1.900 64,000 121,040 1.8913 1.472 1.472 1.480 1.472 1.488 81,717 1.4812 -1.05%
1994-07-21 0 1.900 1.880 1.900 1.900 1.920 128,000 243,280 1.9006 1.488 1.472 1.488 1.488 1.504 163,435 1.4885 0.00%
1994-07-20 0 1.900 1.880 1.900 1.880 1.990 1,798,000 3,455,480 1.9218 1.488 1.472 1.488 1.472 1.559 2,295,746 1.5052 0.53%
1994-07-19 0 1.890 1.880 1.890 1.800 1.900 4,260,000 7,923,220 1.8599 1.480 1.472 1.480 1.410 1.488 5,439,308 1.4567 6.18%
1994-07-18 0 1.780 1.770 - 1.630 1.780 1,426,000 2,405,500 1.6869 1.394 1.386 - 1.277 1.394 1,820,764 1.3211 8.54%
1994-07-15 0 1.640 1.630 1.640 1.635 1.680 370,000 610,340 1.6496 1.284 1.277 1.284 1.281 1.316 472,428 1.2919 -2.38%
1994-07-14 0 1.680 1.670 1.680 1.680 1.700 166,000 278,880 1.6800 1.316 1.308 1.316 1.316 1.331 211,954 1.3158 0.00%
1994-07-13 0 1.680 - 1.680 1.680 1.700 54,000 90,800 1.6815 1.316 - 1.316 1.316 1.331 68,949 1.3169 0.60%
1994-07-12 0 1.670 1.660 1.680 1.670 1.700 168,000 281,940 1.6782 1.308 1.300 1.316 1.308 1.331 214,508 1.3144 -1.76%
1994-07-11 0 1.700 1.700 1.740 1.700 1.730 124,000 213,060 1.7182 1.331 1.331 1.363 1.331 1.355 158,327 1.3457 -2.30%
1994-07-08 0 1.740 1.735 1.740 1.740 1.740 356,000 619,440 1.7400 1.363 1.359 1.363 1.363 1.363 454,553 1.3627 -1.14%
1994-07-07 0 1.760 - 1.770 1.760 1.780 160,000 282,740 1.7671 1.378 - 1.386 1.378 1.394 204,293 1.3840 -1.12%
1994-07-06 0 1.780 1.760 1.780 1.780 1.820 480,000 867,460 1.8072 1.394 1.378 1.394 1.394 1.425 612,880 1.4154 -2.20%
1994-07-05 0 1.820 1.820 - 1.790 1.810 204,000 367,210 1.8000 1.425 1.425 - 1.402 1.418 260,474 1.4098 0.55%
1994-07-04 0 1.810 1.810 - 1.800 1.800 15,000 26,940 1.7960 1.418 1.418 - 1.410 1.410 19,152 1.4066 0.56%
1994-07-01 0 1.800 1.800 - 1.800 1.800 112,000 201,600 1.8000 1.410 1.410 - 1.410 1.410 143,005 1.4097 -1.10%
1994-06-30 0 1.820 1.810 - 1.800 1.850 324,000 594,300 1.8343 1.425 1.418 - 1.410 1.449 413,694 1.4366 -3.19%
1994-06-29 0 1.880 1.850 1.880 1.850 1.880 370,000 685,100 1.8516 1.472 1.449 1.472 1.449 1.472 472,428 1.4502 1.62%
1994-06-28 0 1.850 1.830 1.880 1.850 1.860 186,000 344,760 1.8535 1.449 1.433 1.472 1.449 1.457 237,491 1.4517 0.00%
1994-06-27 0 1.850 1.850 1.860 1.830 1.850 74,000 136,500 1.8446 1.449 1.449 1.457 1.433 1.449 94,486 1.4447 -1.60%
1994-06-24 0 1.880 - 1.880 1.850 1.880 284,000 531,460 1.8713 1.472 - 1.472 1.449 1.472 362,621 1.4656 1.62%
1994-06-23 0 1.850 - 1.870 1.850 1.880 592,000 1,105,020 1.8666 1.449 - 1.465 1.449 1.472 755,885 1.4619 -1.07%
1994-06-22 0 1.870 1.800 1.870 1.850 1.870 236,000 438,560 1.8583 1.465 1.410 1.465 1.449 1.465 301,333 1.4554 1.08%
1994-06-21 0 1.850 1.850 1.890 1.850 1.870 660,000 1,235,900 1.8726 1.449 1.449 1.480 1.449 1.465 842,710 1.4666 -2.63%
1994-06-20 0 1.900 - 1.900 1.900 1.900 382,000 725,800 1.9000 1.488 - 1.488 1.488 1.488 487,750 1.4881 -1.04%
1994-06-17 0 1.920 1.910 1.920 1.920 1.960 494,000 958,560 1.9404 1.504 1.496 1.504 1.504 1.535 630,755 1.5197 -1.03%
1994-06-16 0 1.940 1.940 1.950 1.940 2.000 772,000 1,509,460 1.9553 1.519 1.519 1.527 1.519 1.566 985,715 1.5313 -0.51%
1994-06-15 0 1.950 1.920 1.950 1.950 1.960 400,000 780,400 1.9510 1.527 1.504 1.527 1.527 1.535 510,733 1.5280 2.63%
1994-06-10 0 1.900 1.900 1.930 1.900 1.950 580,000 1,116,980 1.9258 1.488 1.488 1.512 1.488 1.527 740,563 1.5083 -3.06%
1994-06-09 0 1.960 1.960 1.970 1.960 1.970 408,000 801,740 1.9650 1.535 1.535 1.543 1.535 1.543 520,948 1.5390 -1.01%
1994-06-08 0 1.980 1.970 1.980 1.960 1.980 664,000 1,312,920 1.9773 1.551 1.543 1.551 1.535 1.551 847,817 1.5486 1.02%
1994-06-07 0 1.960 1.960 1.970 1.950 1.990 494,000 971,480 1.9666 1.535 1.535 1.543 1.527 1.559 630,755 1.5402 -0.51%
1994-06-06 0 1.970 1.950 1.980 1.970 2.000 628,000 1,242,580 1.9786 1.543 1.527 1.551 1.543 1.566 801,851 1.5496 -0.51%
1994-06-03 0 1.980 1.970 1.980 1.960 1.980 306,000 604,940 1.9769 1.551 1.543 1.551 1.535 1.551 390,711 1.5483 0.00%
1994-06-02 0 1.980 1.970 1.980 1.980 2.000 298,000 593,400 1.9913 1.551 1.543 1.551 1.551 1.566 380,496 1.5595 -0.00%
1994-06-01 0 2.025 2.000 2.025 2.000 2.150 1,718,000 3,519,900 2.0488 1.551 1.532 1.551 1.532 1.646 2,243,454 1.5690 -2.41%
1994-05-31 0 2.075 2.075 - 2.025 2.075 994,000 2,037,900 2.0502 1.589 1.589 - 1.551 1.589 1,298,017 1.5700 2.47%
1994-05-30 0 2.025 2.000 2.050 2.000 2.100 1,750,000 3,589,400 2.0511 1.551 1.532 1.570 1.532 1.608 2,285,241 1.5707 -2.41%
1994-05-27 0 2.075 2.050 2.075 2.050 2.175 322,000 676,500 2.1009 1.589 1.570 1.589 1.570 1.666 420,484 1.6089 -3.49%
1994-05-26 0 2.150 2.125 2.200 2.150 2.250 798,000 1,764,050 2.2106 1.646 1.627 1.685 1.646 1.723 1,042,070 1.6928 -3.37%
1994-05-25 0 2.225 2.200 2.225 2.225 2.275 106,000 238,000 2.2453 1.704 1.685 1.704 1.704 1.742 138,420 1.7194 -2.20%
1994-05-24 0 2.275 2.275 2.300 2.275 2.350 236,000 538,300 2.2809 1.742 1.742 1.761 1.742 1.800 308,181 1.7467 0.00%
1994-05-23 0 2.275 2.250 2.275 2.250 2.300 62,000 140,700 2.2694 1.742 1.723 1.742 1.723 1.761 80,963 1.7378 1.11%
1994-05-20 0 2.250 2.250 2.275 2.250 2.300 266,000 602,000 2.2632 1.723 1.723 1.742 1.723 1.761 347,357 1.7331 0.00%
1994-05-19 0 2.250 2.250 2.300 2.250 2.325 131,000 302,075 2.3059 1.723 1.723 1.761 1.723 1.780 171,067 1.7658 -2.17%
1994-05-18 0 2.300 2.275 2.325 2.300 2.350 276,000 638,800 2.3145 1.761 1.742 1.780 1.761 1.800 360,415 1.7724 -1.08%
1994-05-17 0 2.325 2.300 2.325 2.300 2.350 294,000 682,450 2.3213 1.780 1.761 1.780 1.761 1.800 383,920 1.7776 -1.06%
1994-05-16 0 2.350 2.350 2.375 2.300 2.350 280,000 655,250 2.3402 1.800 1.800 1.819 1.761 1.800 365,639 1.7921 4.44%
1994-05-13 0 2.250 2.225 2.250 2.250 2.425 688,000 1,612,950 2.3444 1.723 1.704 1.723 1.723 1.857 898,426 1.7953 -5.26%
1994-05-12 0 2.375 2.350 2.375 2.375 2.425 574,000 1,369,250 2.3855 1.819 1.800 1.819 1.819 1.857 749,559 1.8267 0.00%
1994-05-11 0 2.375 2.375 2.400 2.350 2.400 1,732,000 4,114,750 2.3757 1.819 1.819 1.838 1.800 1.838 2,261,735 1.8193 1.06%
1994-05-10 0 2.350 2.325 2.350 2.225 2.350 584,000 1,340,900 2.2961 1.800 1.780 1.800 1.704 1.800 762,618 1.7583 0.00%
1994-05-09 0 2.350 2.300 2.350 2.350 2.450 144,000 340,100 2.3618 1.800 1.761 1.800 1.800 1.876 188,043 1.8086 -5.05%
1994-05-06 0 2.475 2.400 - 2.400 2.500 510,000 1,250,450 2.4519 1.895 1.838 - 1.838 1.914 665,984 1.8776 8.79%
1994-05-05 0 2.275 2.275 2.325 2.275 2.375 569,000 1,314,850 2.3108 1.742 1.742 1.780 1.742 1.819 743,030 1.7696 -4.21%
1994-05-04 0 2.375 2.375 2.400 2.375 2.400 501,000 1,198,725 2.3927 1.819 1.819 1.838 1.819 1.838 654,232 1.8323 -1.04%
1994-05-03 0 2.400 2.400 - 2.350 2.400 181,000 430,650 2.3793 1.838 1.838 - 1.800 1.838 236,359 1.8220 3.23%
1994-05-02 0 2.325 2.325 2.425 2.300 2.325 468,800 1,083,710 2.3117 1.780 1.780 1.857 1.761 1.780 612,183 1.7702 0.00%
1994-04-29 0 2.325 2.325 - 2.300 2.325 204,000 470,650 2.3071 1.780 1.780 - 1.761 1.780 266,394 1.7667 1.09%
1994-04-28 0 2.300 2.300 - 2.300 2.600 246,000 591,250 2.4035 1.761 1.761 - 1.761 1.991 321,240 1.8405 -8.00%
1994-04-27 0 2.500 2.500 2.550 2.450 2.550 310,000 776,100 2.5035 1.914 1.914 1.953 1.876 1.953 404,814 1.9172 -1.96%
1994-04-26 0 2.550 2.500 2.550 2.400 2.550 236,000 589,450 2.4977 1.953 1.914 1.953 1.838 1.953 308,181 1.9127 4.08%
1994-04-25 0 2.450 2.425 2.500 2.375 2.450 60,000 146,250 2.4375 1.876 1.857 1.914 1.819 1.876 78,351 1.8666 3.16%
1994-04-22 0 2.375 2.325 2.425 2.325 2.400 246,000 583,350 2.3713 1.819 1.780 1.857 1.780 1.838 321,240 1.8159 7.95%
1994-04-21 0 2.200 2.200 2.350 2.200 2.350 258,000 591,500 2.2926 1.685 1.685 1.800 1.685 1.800 336,910 1.7557 -4.35%
1994-04-20 0 2.300 2.300 2.350 2.275 2.350 650,000 1,494,000 2.2985 1.761 1.761 1.800 1.742 1.800 848,804 1.7601 0.00%
1994-04-19 0 2.300 2.300 2.325 2.300 2.400 96,000 221,500 2.3073 1.761 1.761 1.780 1.761 1.838 125,362 1.7669 -6.12%
1994-04-18 0 2.450 2.400 2.450 2.450 2.450 6,000 14,700 2.4500 1.876 1.838 1.876 1.876 1.876 7,835 1.8762 -1.01%
1994-04-15 0 2.475 - 2.475 2.475 2.500 170,000 423,300 2.4900 1.895 - 1.895 1.895 1.914 221,995 1.9068 -2.94%
1994-04-14 0 2.550 2.475 2.550 2.525 2.600 262,000 671,950 2.5647 1.953 1.895 1.953 1.934 1.991 342,133 1.9640 -1.92%
1994-04-13 0 2.600 2.550 2.600 2.600 2.625 640,000 1,665,250 2.6020 1.991 1.953 1.991 1.991 2.010 835,745 1.9925 0.00%
1994-04-12 0 2.600 2.600 2.625 2.600 2.650 964,000 2,505,700 2.5993 1.991 1.991 2.010 1.991 2.029 1,258,841 1.9905 1.96%
1994-04-11 0 2.550 2.550 2.575 2.500 2.550 578,000 1,462,500 2.5303 1.953 1.953 1.972 1.914 1.953 754,782 1.9376 2.00%
1994-04-08 0 2.500 2.450 2.500 2.500 2.500 74,000 185,000 2.5000 1.914 1.876 1.914 1.914 1.914 96,633 1.9145 0.00%
1994-04-07 0 2.500 - 2.500 - - 0 0 - 1.914 - 1.914 - - 0 - -1.96%
1994-04-06 0 2.550 - 2.550 2.550 2.650 48,000 124,200 2.5875 1.953 - 1.953 1.953 2.029 62,681 1.9815 -1.92%
1994-03-31 0 2.600 - 2.600 2.600 2.600 12,000 31,200 2.6000 1.991 - 1.991 1.991 1.991 15,670 1.9910 0.00%
1994-03-30 0 2.600 2.600 2.650 2.525 2.650 126,000 324,650 2.5766 1.991 1.991 2.029 1.934 2.029 164,537 1.9731 0.97%
1994-03-29 0 2.575 2.650 2.750 2.500 2.675 1,068,000 2,756,450 2.5809 1.972 2.029 2.106 1.914 2.048 1,394,650 1.9764 -2.83%
1994-03-28 0 2.650 2.600 2.650 - - 0 0 - 2.029 1.991 2.029 - - 0 - 0.00%
1994-03-25 0 2.650 2.650 2.700 2.625 2.725 148,000 395,100 2.6696 2.029 2.029 2.068 2.010 2.087 193,266 2.0443 -1.85%
1994-03-24 0 2.700 - 2.700 2.725 2.775 84,000 232,400 2.7667 2.068 - 2.068 2.087 2.125 109,692 2.1187 -2.70%
1994-03-23 0 2.775 2.650 2.775 2.800 2.825 428,000 1,199,100 2.8016 2.125 2.029 2.125 2.144 2.163 558,905 2.1454 4.72%
1994-03-22 0 2.650 2.650 2.800 2.550 2.650 460,000 1,186,350 2.5790 2.029 2.029 2.144 1.953 2.029 600,692 1.9750 1.92%
1994-03-21 0 2.600 2.600 2.650 2.575 2.600 208,000 539,700 2.5947 1.991 1.991 2.029 1.972 1.991 271,617 1.9870 -4.59%
1994-03-18 0 2.725 - 2.725 2.750 2.850 210,000 578,500 2.7548 2.087 - 2.087 2.106 2.182 274,229 2.1096 -3.54%
1994-03-17 0 2.825 2.750 2.825 2.800 2.850 1,090,000 3,074,000 2.8202 2.163 2.106 2.163 2.144 2.182 1,423,379 2.1597 -1.74%
1994-03-16 0 2.875 2.875 2.925 2.725 2.900 1,538,000 4,328,450 2.8143 2.202 2.202 2.240 2.087 2.221 2,008,400 2.1552 4.55%
1994-03-15 0 2.750 2.725 2.775 2.650 2.775 838,000 2,260,850 2.6979 2.106 2.087 2.125 2.029 2.125 1,094,304 2.0660 2.80%
1994-03-14 0 2.675 2.650 2.675 2.675 2.700 396,000 1,065,150 2.6898 2.048 2.029 2.048 2.048 2.068 517,117 2.0598 0.00%
1994-03-11 0 2.675 2.600 2.675 2.675 2.675 70,000 185,750 2.6536 2.048 1.991 2.048 2.048 2.048 91,410 2.0321 -0.93%
1994-03-10 0 2.700 - 2.675 2.650 2.700 190,000 506,250 2.6645 2.068 - 2.048 2.029 2.068 248,112 2.0404 1.89%
1994-03-09 0 2.650 2.650 2.700 2.650 2.700 142,000 381,900 2.6894 2.029 2.029 2.068 2.029 2.068 185,431 2.0595 -1.85%
1994-03-08 0 2.700 2.650 2.700 2.700 2.700 320,000 864,000 2.7000 2.068 2.029 2.068 2.068 2.068 417,873 2.0676 2.86%
1994-03-07 0 2.625 2.550 2.625 2.450 2.650 126,000 325,600 2.5841 2.010 1.953 2.010 1.876 2.029 164,537 1.9789 7.14%
1994-03-04 0 2.450 2.450 2.525 2.400 2.450 110,000 266,750 2.4250 1.876 1.876 1.934 1.838 1.876 143,644 1.8570 0.00%
1994-03-03 0 2.450 2.450 2.525 2.450 2.525 700,000 1,733,550 2.4765 1.876 1.876 1.934 1.876 1.934 914,096 1.8965 1.03%
1994-03-02 0 2.425 2.450 2.500 2.425 2.550 760,000 1,878,150 2.4713 1.857 1.876 1.914 1.857 1.953 992,447 1.8924 -6.73%
1994-03-01 0 2.600 2.550 2.600 2.600 2.800 942,000 2,494,300 2.6479 1.991 1.953 1.991 1.991 2.144 1,230,112 2.0277 -3.70%
1994-02-28 0 2.700 2.700 - 2.700 2.700 20,000 54,000 2.7000 2.068 2.068 - 2.068 2.068 26,117 2.0676 0.00%
1994-02-25 0 2.700 2.700 2.800 2.700 2.800 166,000 459,500 2.7681 2.068 2.068 2.144 2.068 2.144 216,771 2.1197 -3.57%
1994-02-24 0 2.800 2.800 2.850 2.800 3.000 76,000 216,100 2.8434 2.144 2.144 2.182 2.144 2.297 99,245 2.1774 0.00%
1994-02-23 0 2.800 2.775 2.800 2.750 2.825 338,000 944,800 2.7953 2.144 2.125 2.144 2.106 2.163 441,378 2.1406 0.00%
1994-02-22 0 2.800 2.775 2.800 2.800 2.950 825,300 2,340,510 2.8360 2.144 2.125 2.144 2.144 2.259 1,077,720 2.1717 -5.08%
1994-02-21 0 2.950 2.850 2.950 2.900 3.050 636,000 1,894,700 2.9791 2.259 2.182 2.259 2.221 2.336 830,522 2.2813 -1.67%
1994-02-18 0 3.000 2.975 3.000 2.975 3.050 3,020,000 9,111,400 3.0170 2.297 2.278 2.297 2.278 2.336 3,943,673 2.3104 0.84%
1994-02-17 0 2.975 2.975 3.000 2.950 3.050 1,280,000 3,826,550 2.9895 2.278 2.278 2.297 2.259 2.336 1,671,490 2.2893 0.00%
1994-02-16 0 2.975 2.975 3.000 2.875 3.050 2,894,000 8,550,500 2.9546 2.278 2.278 2.297 2.202 2.336 3,779,135 2.2626 3.48%
1994-02-15 0 2.875 2.825 2.850 2.775 2.900 4,024,000 11,482,050 2.8534 2.202 2.163 2.182 2.125 2.221 5,254,748 2.1851 0.88%
1994-02-14 0 2.850 2.800 2.900 2.850 3.175 1,148,000 3,388,700 2.9518 2.182 2.144 2.221 2.182 2.431 1,499,118 2.2605 -10.94%
1994-02-09 0 3.200 3.175 3.275 3.050 3.400 430,000 1,385,250 3.2215 2.451 2.431 2.508 2.336 2.604 561,516 2.4670 6.67%
1994-02-08 0 3.000 3.000 3.025 2.950 3.025 2,274,000 6,809,250 2.9944 2.297 2.297 2.316 2.259 2.316 2,969,507 2.2931 -0.83%
1994-02-07 0 3.025 3.025 3.050 3.025 3.075 360,000 1,096,000 3.0444 2.316 2.316 2.336 2.316 2.355 470,107 2.3314 -1.63%
1994-02-04 0 3.075 3.050 3.075 3.050 3.100 1,136,000 3,505,550 3.0859 2.355 2.336 2.355 2.336 2.374 1,483,448 2.3631 -0.81%
1994-02-03 0 3.100 3.075 3.100 3.000 3.100 2,036,000 6,252,900 3.0712 2.374 2.355 2.374 2.297 2.374 2,658,714 2.3519 0.00%
1994-02-02 0 3.100 3.100 3.125 3.100 3.125 820,000 2,553,150 3.1136 2.374 2.374 2.393 2.374 2.393 1,070,799 2.3843 -0.80%
1994-02-01 0 3.125 3.125 3.150 3.125 3.150 580,000 1,815,000 3.1293 2.393 2.393 2.412 2.393 2.412 757,394 2.3964 0.00%
1994-01-31 0 3.125 3.125 3.150 3.125 3.200 566,000 1,780,400 3.1456 2.393 2.393 2.412 2.393 2.451 739,112 2.4088 0.00%
1994-01-28 0 3.125 3.125 3.150 3.025 3.250 1,278,000 4,004,550 3.1335 2.393 2.393 2.412 2.316 2.489 1,668,879 2.3995 4.17%
1994-01-27 0 3.000 3.050 3.150 3.000 3.300 500,000 1,569,350 3.1387 2.297 2.336 2.412 2.297 2.527 652,926 2.4036 -9.09%
1994-01-26 0 3.300 3.300 3.350 3.300 3.400 1,246,000 4,197,800 3.3690 2.527 2.527 2.565 2.527 2.604 1,627,091 2.5799 -1.49%
1994-01-25 0 3.350 3.325 3.350 3.200 3.400 1,010,000 3,358,200 3.3250 2.565 2.546 2.565 2.451 2.604 1,318,910 2.5462 3.08%
1994-01-24 0 3.250 3.175 3.250 3.175 3.350 337,000 1,096,325 3.2532 2.489 2.431 2.489 2.431 2.565 440,072 2.4912 -2.99%
1994-01-21 0 3.350 3.300 3.375 3.300 3.500 788,000 2,701,350 3.4281 2.565 2.527 2.585 2.527 2.680 1,029,011 2.6252 -4.29%
1994-01-20 0 3.500 3.500 3.525 3.500 3.550 582,000 2,041,300 3.5074 2.680 2.680 2.699 2.680 2.719 760,006 2.6859 -2.10%
1994-01-19 0 3.575 3.575 3.600 3.550 3.600 494,000 1,771,350 3.5857 2.738 2.738 2.757 2.719 2.757 645,091 2.7459 0.00%
1994-01-18 0 3.575 3.575 3.600 3.550 3.600 416,000 1,493,600 3.5904 2.738 2.738 2.757 2.719 2.757 543,234 2.7495 -0.69%
1994-01-17 0 3.600 3.575 3.600 3.525 3.600 800,000 2,864,400 3.5805 2.757 2.738 2.757 2.699 2.757 1,044,682 2.7419 3.60%
1994-01-14 0 3.475 3.475 3.600 3.425 3.600 1,014,000 3,527,950 3.4792 2.661 2.661 2.757 2.623 2.757 1,324,134 2.6643 3.73%
1994-01-13 0 3.350 3.350 3.400 3.350 3.425 368,000 1,255,300 3.4111 2.565 2.565 2.604 2.565 2.623 480,553 2.6122 -5.63%
1994-01-12 0 3.550 3.550 3.575 3.400 3.600 2,040,000 7,073,050 3.4672 2.719 2.719 2.738 2.604 2.757 2,663,938 2.6551 -1.39%
1994-01-11 0 3.600 - 3.600 3.600 3.700 478,000 1,745,200 3.6510 2.757 - 2.757 2.757 2.833 624,197 2.7959 -1.37%
1994-01-10 0 3.650 3.600 3.700 3.600 3.725 212,000 783,500 3.6958 2.795 2.757 2.833 2.757 2.853 276,841 2.8301 -2.01%
1994-01-07 0 3.725 3.700 3.750 3.675 3.800 2,614,000 9,689,900 3.7069 2.853 2.833 2.872 2.814 2.910 3,413,497 2.8387 -0.67%
1994-01-06 0 3.750 3.725 3.750 3.725 3.925 1,866,964 7,138,458 3.8236 2.872 2.853 2.872 2.853 3.006 2,437,978 2.9280 -3.85%
1994-01-05 0 3.900 3.900 3.950 3.900 4.100 1,400,000 5,533,100 3.9522 2.987 2.987 3.025 2.987 3.140 1,828,193 3.0265 -4.88%
1994-01-04 0 4.100 4.100 4.150 3.900 4.100 2,658,000 10,573,300 3.9779 3.140 3.140 3.178 2.987 3.140 3,470,954 3.0462 5.13%
1994-01-03 0 3.900 3.850 3.900 3.850 3.950 100,000 390,100 3.9010 2.987 2.948 2.987 2.948 3.025 130,585 2.9873

Webb-site Database - Powered By Linux Group

Back to top