Sime Darby Hong Kong Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00249 | 1986-01-07 | 2001-05-10 | 2001-05-18 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2001-05-17 | 1 | 4.000 | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-16 | 1 | 4.000 | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-15 | 1 | 4.000 | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-14 | 1 | 4.000 | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-11 | 1 | 4.000 | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-10 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.000 | 148,000 | 588,350 | 3.9753 | 4.000 | 3.975 | 4.000 | 3.975 | 4.000 | 148,000 | 3.9753 | 0.63% |
| 2001-05-09 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 88,000 | 349,800 | 3.9750 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 88,000 | 3.9750 | 0.00% |
| 2001-05-08 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 50,000 | 198,750 | 3.9750 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 50,000 | 3.9750 | 0.00% |
| 2001-05-07 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 8,000 | 31,850 | 3.9813 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 8,000 | 3.9813 | 0.00% |
| 2001-05-04 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 24,000 | 95,400 | 3.9750 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 24,000 | 3.9750 | 0.00% |
| 2001-05-03 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 82,000 | 325,950 | 3.9750 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 82,000 | 3.9750 | 0.63% |
| 2001-05-02 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 10,000 | 3.9500 | 0.00% |
| 2001-04-27 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 40,000 | 158,000 | 3.9500 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 40,000 | 3.9500 | 0.00% |
| 2001-04-26 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 2,000 | 7,900 | 3.9500 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 2,000 | 3.9500 | 0.00% |
| 2001-04-25 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 20,000 | 79,000 | 3.9500 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 20,000 | 3.9500 | 0.00% |
| 2001-04-24 | 0 | 3.950 | 3.950 | 3.975 | - | - | 0 | 0 | - | 3.950 | 3.950 | 3.975 | - | - | 0 | - | 0.00% |
| 2001-04-23 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 142,000 | 560,900 | 3.9500 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 142,000 | 3.9500 | 0.00% |
| 2001-04-20 | 0 | 3.950 | 3.950 | 3.975 | - | - | 0 | 0 | - | 3.950 | 3.950 | 3.975 | - | - | 0 | - | 0.00% |
| 2001-04-19 | 0 | 3.950 | 3.950 | 3.975 | - | - | 0 | 0 | - | 3.950 | 3.950 | 3.975 | - | - | 0 | - | 0.00% |
| 2001-04-18 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 146,000 | 576,700 | 3.9500 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 146,000 | 3.9500 | 0.00% |
| 2001-04-17 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 901,000 | 3,558,850 | 3.9499 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 901,000 | 3.9499 | 0.00% |
| 2001-04-12 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 364,000 | 1,437,800 | 3.9500 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 364,000 | 3.9500 | 0.00% |
| 2001-04-11 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 82,000 | 323,900 | 3.9500 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 82,000 | 3.9500 | 0.00% |
| 2001-04-10 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 308,000 | 1,216,600 | 3.9500 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 308,000 | 3.9500 | 0.00% |
| 2001-04-09 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 314,000 | 1,240,300 | 3.9500 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 314,000 | 3.9500 | 0.00% |
| 2001-04-06 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 56,000 | 221,200 | 3.9500 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 56,000 | 3.9500 | 0.00% |
| 2001-04-04 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 250,000 | 987,500 | 3.9500 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 250,000 | 3.9500 | 0.00% |
| 2001-04-03 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 504,000 | 1,990,800 | 3.9500 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 504,000 | 3.9500 | 1.28% |
| 2001-04-02 | 1 | 3.900 | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-30 | 0 | 3.900 | 3.900 | 3.925 | 3.900 | 3.900 | 134,000 | 522,600 | 3.9000 | 3.900 | 3.900 | 3.925 | 3.900 | 3.900 | 134,000 | 3.9000 | 0.00% |
| 2001-03-29 | 0 | 3.900 | 3.900 | 3.925 | 3.900 | 3.900 | 48,000 | 187,200 | 3.9000 | 3.900 | 3.900 | 3.925 | 3.900 | 3.900 | 48,000 | 3.9000 | 0.00% |
| 2001-03-28 | 0 | 3.900 | 3.900 | 3.925 | 3.900 | 3.925 | 158,000 | 616,550 | 3.9022 | 3.900 | 3.900 | 3.925 | 3.900 | 3.925 | 158,000 | 3.9022 | 0.00% |
| 2001-03-27 | 0 | 3.900 | 3.900 | 3.925 | 3.900 | 3.900 | 20,000 | 78,000 | 3.9000 | 3.900 | 3.900 | 3.925 | 3.900 | 3.900 | 20,000 | 3.9000 | 0.00% |
| 2001-03-26 | 0 | 3.900 | 3.900 | 3.925 | 3.900 | 3.900 | 492,000 | 1,918,800 | 3.9000 | 3.900 | 3.900 | 3.925 | 3.900 | 3.900 | 492,000 | 3.9000 | 0.00% |
| 2001-03-23 | 0 | 3.900 | 3.900 | 3.925 | 3.900 | 3.900 | 1,710,000 | 6,669,000 | 3.9000 | 3.900 | 3.900 | 3.925 | 3.900 | 3.900 | 1,710,000 | 3.9000 | 0.00% |
| 2001-03-22 | 0 | 3.900 | 3.900 | 3.925 | 3.900 | 3.900 | 1,312,000 | 5,116,800 | 3.9000 | 3.900 | 3.900 | 3.925 | 3.900 | 3.900 | 1,312,000 | 3.9000 | 0.00% |
| 2001-03-21 | 0 | 3.900 | 3.900 | 3.925 | 3.900 | 3.925 | 40,000 | 156,250 | 3.9063 | 3.900 | 3.900 | 3.925 | 3.900 | 3.925 | 40,000 | 3.9063 | 0.00% |
| 2001-03-20 | 0 | 3.900 | 3.900 | 3.925 | 3.900 | 3.900 | 826,000 | 3,221,400 | 3.9000 | 3.900 | 3.900 | 3.925 | 3.900 | 3.900 | 826,000 | 3.9000 | 0.65% |
| 2001-03-19 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 284,000 | 1,100,500 | 3.8750 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 284,000 | 3.8750 | 0.00% |
| 2001-03-16 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 58,000 | 224,750 | 3.8750 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 58,000 | 3.8750 | 0.00% |
| 2001-03-15 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 160,000 | 620,000 | 3.8750 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 160,000 | 3.8750 | 0.00% |
| 2001-03-14 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 642,000 | 2,487,750 | 3.8750 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 642,000 | 3.8750 | 0.00% |
| 2001-03-13 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 674,000 | 2,611,750 | 3.8750 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 674,000 | 3.8750 | 0.00% |
| 2001-03-12 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 414,000 | 1,604,250 | 3.8750 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 414,000 | 3.8750 | 0.00% |
| 2001-03-09 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 846,000 | 3,278,250 | 3.8750 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 846,000 | 3.8750 | 0.00% |
| 2001-03-08 | 0 | 3.875 | 3.850 | 3.875 | 3.875 | 3.875 | 552,000 | 2,139,000 | 3.8750 | 3.875 | 3.850 | 3.875 | 3.875 | 3.875 | 552,000 | 3.8750 | 0.00% |
| 2001-03-07 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 486,000 | 1,883,250 | 3.8750 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 486,000 | 3.8750 | 0.00% |
| 2001-03-06 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 1,142,000 | 4,425,250 | 3.8750 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 1,142,000 | 3.8750 | 0.00% |
| 2001-03-05 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 676,000 | 2,619,500 | 3.8750 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 676,000 | 3.8750 | 0.00% |
| 2001-03-02 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 934,000 | 3,619,250 | 3.8750 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 934,000 | 3.8750 | 0.65% |
| 2001-03-01 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 1,056,000 | 4,065,600 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 1,056,000 | 3.8500 | 0.00% |
| 2001-02-28 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 128,000 | 492,800 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 128,000 | 3.8500 | 0.00% |
| 2001-02-27 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 360,000 | 1,386,000 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 360,000 | 3.8500 | 0.00% |
| 2001-02-26 | 0 | 3.850 | 3.825 | 3.850 | 3.850 | 3.875 | 1,424,000 | 5,517,050 | 3.8743 | 3.850 | 3.825 | 3.850 | 3.850 | 3.875 | 1,424,000 | 3.8743 | -0.65% |
| 2001-02-23 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 924,000 | 3,580,500 | 3.8750 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 924,000 | 3.8750 | 0.00% |
| 2001-02-22 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 810,000 | 3,138,750 | 3.8750 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 810,000 | 3.8750 | 0.00% |
| 2001-02-21 | 0 | 3.875 | 3.875 | 3.900 | 3.850 | 3.875 | 1,526,000 | 5,903,250 | 3.8684 | 3.875 | 3.875 | 3.900 | 3.850 | 3.875 | 1,526,000 | 3.8684 | 0.65% |
| 2001-02-20 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 186,000 | 716,100 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 186,000 | 3.8500 | 0.00% |
| 2001-02-19 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 310,000 | 1,193,500 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 310,000 | 3.8500 | 0.00% |
| 2001-02-16 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 710,000 | 2,733,500 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 710,000 | 3.8500 | 0.00% |
| 2001-02-15 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 608,000 | 2,340,800 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 608,000 | 3.8500 | 0.00% |
| 2001-02-14 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 618,000 | 2,379,300 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 618,000 | 3.8500 | 0.00% |
| 2001-02-13 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 574,000 | 2,209,900 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 574,000 | 3.8500 | 0.00% |
| 2001-02-12 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 122,000 | 470,950 | 3.8602 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 122,000 | 3.8602 | -0.65% |
| 2001-02-09 | 0 | 3.875 | 3.850 | 3.875 | 3.850 | 3.875 | 18,000 | 69,550 | 3.8639 | 3.875 | 3.850 | 3.875 | 3.850 | 3.875 | 18,000 | 3.8639 | 0.65% |
| 2001-02-08 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 80,000 | 308,000 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 80,000 | 3.8500 | 0.00% |
| 2001-02-07 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 170,000 | 658,250 | 3.8721 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 170,000 | 3.8721 | -0.65% |
| 2001-02-06 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 36,000 | 139,500 | 3.8750 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 36,000 | 3.8750 | 0.65% |
| 2001-02-05 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 110,000 | 423,500 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 110,000 | 3.8500 | 0.00% |
| 2001-02-02 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 30,000 | 115,500 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 30,000 | 3.8500 | 0.00% |
| 2001-02-01 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.875 | 82,000 | 316,450 | 3.8591 | 3.850 | 3.850 | 3.900 | 3.850 | 3.875 | 82,000 | 3.8591 | 0.00% |
| 2001-01-31 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.850 | 36,000 | 138,600 | 3.8500 | 3.850 | 3.850 | 3.900 | 3.850 | 3.850 | 36,000 | 3.8500 | 0.00% |
| 2001-01-30 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 54,000 | 208,250 | 3.8565 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 54,000 | 3.8565 | 0.00% |
| 2001-01-29 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 376,000 | 1,449,750 | 3.8557 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 376,000 | 3.8557 | 0.00% |
| 2001-01-23 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 50,000 | 193,250 | 3.8650 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 50,000 | 3.8650 | 0.00% |
| 2001-01-22 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 126,000 | 487,450 | 3.8687 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 126,000 | 3.8687 | 0.00% |
| 2001-01-19 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 34,000 | 131,400 | 3.8647 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 34,000 | 3.8647 | 0.00% |
| 2001-01-18 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 272,000 | 1,047,200 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 272,000 | 3.8500 | 0.65% |
| 2001-01-17 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.850 | 196,000 | 752,350 | 3.8385 | 3.825 | 3.825 | 3.850 | 3.825 | 3.850 | 196,000 | 3.8385 | 0.00% |
| 2001-01-16 | 0 | 3.825 | 3.825 | 3.850 | 3.775 | 3.825 | 352,000 | 1,346,200 | 3.8244 | 3.825 | 3.825 | 3.850 | 3.775 | 3.825 | 352,000 | 3.8244 | 2.00% |
| 2001-01-15 | 0 | 3.750 | 3.750 | 3.825 | 3.750 | 3.850 | 156,000 | 592,250 | 3.7965 | 3.750 | 3.750 | 3.825 | 3.750 | 3.850 | 156,000 | 3.7965 | -2.60% |
| 2001-01-12 | 0 | 3.850 | 3.825 | 3.850 | 3.850 | 3.875 | 210,000 | 809,250 | 3.8536 | 3.850 | 3.825 | 3.850 | 3.850 | 3.875 | 210,000 | 3.8536 | -0.65% |
| 2001-01-11 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 156,000 | 604,500 | 3.8750 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 156,000 | 3.8750 | 0.00% |
| 2001-01-10 | 0 | 3.875 | 3.850 | 3.875 | 3.850 | 3.875 | 42,000 | 162,650 | 3.8726 | 3.875 | 3.850 | 3.875 | 3.850 | 3.875 | 42,000 | 3.8726 | 0.65% |
| 2001-01-09 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 18,000 | 69,300 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 18,000 | 3.8500 | 0.00% |
| 2001-01-08 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 116,000 | 446,600 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 116,000 | 3.8500 | 0.00% |
| 2001-01-05 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 144,000 | 554,400 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 144,000 | 3.8500 | 0.00% |
| 2001-01-04 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 4,000 | 15,400 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 4,000 | 3.8500 | 0.00% |
| 2001-01-03 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 391,000 | 1,505,250 | 3.8497 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 391,000 | 3.8497 | 0.00% |
| 2001-01-02 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 320,000 | 1,232,000 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 320,000 | 3.8500 | 0.00% |
| 2000-12-29 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 12,000 | 46,200 | 3.8500 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 12,000 | 3.8500 | 0.65% |
| 2000-12-28 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.850 | 850,000 | 3,268,750 | 3.8456 | 3.825 | 3.825 | 3.850 | 3.825 | 3.850 | 850,000 | 3.8456 | 0.00% |
| 2000-12-27 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.850 | 196,000 | 752,850 | 3.8411 | 3.825 | 3.825 | 3.850 | 3.825 | 3.850 | 196,000 | 3.8411 | 0.00% |
| 2000-12-22 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 327,768 | 1,253,492 | 3.8243 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 327,768 | 3.8243 | 0.00% |
| 2000-12-21 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 876,000 | 3,350,700 | 3.8250 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 876,000 | 3.8250 | 0.00% |
| 2000-12-20 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 162,000 | 619,650 | 3.8250 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 162,000 | 3.8250 | 0.00% |
| 2000-12-19 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 760,000 | 2,907,000 | 3.8250 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 760,000 | 3.8250 | 0.00% |
| 2000-12-18 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 262,000 | 1,002,150 | 3.8250 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 262,000 | 3.8250 | 0.00% |
| 2000-12-15 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 702,000 | 2,685,150 | 3.8250 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 702,000 | 3.8250 | 0.00% |
| 2000-12-14 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 812,000 | 3,105,900 | 3.8250 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 812,000 | 3.8250 | 0.00% |
| 2000-12-13 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 490,000 | 1,874,250 | 3.8250 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 490,000 | 3.8250 | 0.00% |
| 2000-12-12 | 0 | 3.825 | 3.825 | 3.850 | 3.800 | 3.825 | 504,000 | 1,927,500 | 3.8244 | 3.825 | 3.825 | 3.850 | 3.800 | 3.825 | 504,000 | 3.8244 | 0.00% |
| 2000-12-11 | 0 | 3.825 | 3.800 | 3.825 | 3.800 | 3.825 | 358,000 | 1,368,500 | 3.8226 | 3.825 | 3.800 | 3.825 | 3.800 | 3.825 | 358,000 | 3.8226 | 0.00% |
| 2000-12-08 | 0 | 3.825 | 3.825 | 3.850 | 3.800 | 3.825 | 752,000 | 2,869,950 | 3.8164 | 3.825 | 3.825 | 3.850 | 3.800 | 3.825 | 752,000 | 3.8164 | 0.66% |
| 2000-12-07 | 0 | 3.800 | 3.800 | 3.825 | 3.800 | 3.800 | 422,000 | 1,603,600 | 3.8000 | 3.800 | 3.800 | 3.825 | 3.800 | 3.800 | 422,000 | 3.8000 | 0.00% |
| 2000-12-06 | 0 | 3.800 | 3.800 | 3.825 | 3.800 | 3.800 | 200,000 | 760,000 | 3.8000 | 3.800 | 3.800 | 3.825 | 3.800 | 3.800 | 200,000 | 3.8000 | 0.00% |
| 2000-12-05 | 0 | 3.800 | 3.775 | 3.825 | 3.775 | 3.800 | 2,080,000 | 7,892,750 | 3.7946 | 3.800 | 3.775 | 3.825 | 3.775 | 3.800 | 2,080,000 | 3.7946 | 0.00% |
| 2000-12-04 | 0 | 3.800 | 3.775 | 3.800 | 3.775 | 3.800 | 2,278,000 | 8,623,200 | 3.7854 | 3.800 | 3.775 | 3.800 | 3.775 | 3.800 | 2,278,000 | 3.7854 | 0.66% |
| 2000-12-01 | 0 | 3.775 | 3.775 | 3.800 | 3.775 | 3.800 | 1,038,000 | 3,923,450 | 3.7798 | 3.775 | 3.775 | 3.800 | 3.775 | 3.800 | 1,038,000 | 3.7798 | -0.66% |
| 2000-11-30 | 0 | 3.800 | 3.775 | 3.800 | 3.775 | 3.825 | 6,035,000 | 22,927,500 | 3.7991 | 3.800 | 3.775 | 3.800 | 3.775 | 3.825 | 6,035,000 | 3.7991 | 0.00% |
| 2000-11-29 | 0 | 3.800 | 3.800 | 3.825 | 3.000 | 3.875 | 7,178,000 | 27,449,700 | 3.8241 | 3.800 | 3.800 | 3.825 | 3.000 | 3.875 | 7,178,000 | 3.8241 | 28.81% |
| 2000-11-28 | 1 | 2.950 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-27 | 1 | 2.950 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-24 | 1 | 2.950 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-23 | 1 | 2.950 | - | - | - | - | 0 | 0 | - | 2.950 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 2.950 | 2.950 | 3.000 | 2.725 | 3.000 | 2,716,000 | 7,876,950 | 2.9002 | 2.950 | 2.950 | 3.000 | 2.725 | 3.000 | 2,716,000 | 2.9002 | 7.27% |
| 2000-11-21 | 0 | 2.750 | 2.700 | 2.750 | 2.525 | 2.750 | 1,118,000 | 3,004,950 | 2.6878 | 2.750 | 2.700 | 2.750 | 2.525 | 2.750 | 1,118,000 | 2.6878 | 8.91% |
| 2000-11-20 | 0 | 2.525 | 2.500 | 2.550 | 2.500 | 2.550 | 114,000 | 289,250 | 2.5373 | 2.525 | 2.500 | 2.550 | 2.500 | 2.550 | 114,000 | 2.5373 | 0.00% |
| 2000-11-17 | 0 | 2.525 | 2.500 | 2.550 | 2.500 | 2.525 | 230,000 | 579,000 | 2.5174 | 2.525 | 2.500 | 2.550 | 2.500 | 2.525 | 230,000 | 2.5174 | 2.02% |
| 2000-11-16 | 0 | 2.475 | 2.450 | 2.500 | 2.475 | 2.500 | 916,000 | 2,274,600 | 2.4832 | 2.475 | 2.450 | 2.500 | 2.475 | 2.500 | 916,000 | 2.4832 | 1.02% |
| 2000-11-15 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.475 | 720,000 | 1,781,750 | 2.4747 | 2.450 | 2.450 | 2.475 | 2.450 | 2.475 | 720,000 | 2.4747 | -1.01% |
| 2000-11-14 | 0 | 2.475 | 2.450 | 2.475 | 2.475 | 2.500 | 100,000 | 248,000 | 2.4800 | 2.475 | 2.450 | 2.475 | 2.475 | 2.500 | 100,000 | 2.4800 | 0.00% |
| 2000-11-13 | 0 | 2.475 | 2.425 | 2.575 | 2.475 | 2.500 | 100,000 | 248,000 | 2.4800 | 2.475 | 2.425 | 2.575 | 2.475 | 2.500 | 100,000 | 2.4800 | -3.88% |
| 2000-11-10 | 0 | 2.575 | 2.525 | 2.575 | 2.575 | 2.575 | 14,000 | 36,050 | 2.5750 | 2.575 | 2.525 | 2.575 | 2.575 | 2.575 | 14,000 | 2.5750 | 0.00% |
| 2000-11-09 | 0 | 2.575 | 2.550 | 2.600 | 2.525 | 2.575 | 38,000 | 96,950 | 2.5513 | 2.575 | 2.550 | 2.600 | 2.525 | 2.575 | 38,000 | 2.5513 | 0.00% |
| 2000-11-08 | 0 | 2.575 | 2.550 | 2.600 | 2.500 | 2.600 | 110,000 | 282,750 | 2.5705 | 2.575 | 2.550 | 2.600 | 2.500 | 2.600 | 110,000 | 2.5705 | 3.00% |
| 2000-11-07 | 0 | 2.500 | 2.500 | 2.575 | 2.425 | 2.500 | 218,000 | 539,350 | 2.4741 | 2.500 | 2.500 | 2.575 | 2.425 | 2.500 | 218,000 | 2.4741 | 2.04% |
| 2000-11-06 | 0 | 2.450 | 2.425 | 2.450 | 2.450 | 2.450 | 92,000 | 225,400 | 2.4500 | 2.450 | 2.425 | 2.450 | 2.450 | 2.450 | 92,000 | 2.4500 | 0.00% |
| 2000-11-03 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.450 | 60,000 | 146,750 | 2.4458 | 2.450 | 2.425 | 2.450 | 2.425 | 2.450 | 60,000 | 2.4458 | 2.08% |
| 2000-11-02 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.425 | 68,000 | 164,450 | 2.4184 | 2.400 | 2.400 | 2.450 | 2.400 | 2.425 | 68,000 | 2.4184 | 0.00% |
| 2000-11-01 | 0 | 2.400 | 2.375 | 2.400 | 2.350 | 2.400 | 138,000 | 326,800 | 2.3681 | 2.400 | 2.375 | 2.400 | 2.350 | 2.400 | 138,000 | 2.3681 | 2.13% |
| 2000-10-31 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.400 | 40,000 | 94,200 | 2.3550 | 2.350 | 2.350 | 2.400 | 2.350 | 2.400 | 40,000 | 2.3550 | 0.00% |
| 2000-10-30 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.350 | 96,000 | 224,250 | 2.3359 | 2.350 | 2.325 | 2.350 | 2.300 | 2.350 | 96,000 | 2.3359 | 1.08% |
| 2000-10-27 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.325 | 10,000 | 23,250 | 2.3250 | 2.325 | 2.325 | 2.350 | 2.325 | 2.325 | 10,000 | 2.3250 | 1.09% |
| 2000-10-26 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.350 | 48,000 | 110,800 | 2.3083 | 2.300 | 2.300 | 2.350 | 2.300 | 2.350 | 48,000 | 2.3083 | 0.00% |
| 2000-10-25 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.300 | 20,000 | 46,000 | 2.3000 | 2.300 | 2.275 | 2.300 | 2.300 | 2.300 | 20,000 | 2.3000 | -1.08% |
| 2000-10-24 | 0 | 2.325 | 2.275 | 2.325 | 2.300 | 2.325 | 152,100 | 353,220 | 2.3223 | 2.325 | 2.275 | 2.325 | 2.300 | 2.325 | 152,100 | 2.3223 | 1.09% |
| 2000-10-23 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.325 | 122,000 | 281,200 | 2.3049 | 2.300 | 2.300 | 2.350 | 2.300 | 2.325 | 122,000 | 2.3049 | -1.08% |
| 2000-10-20 | 0 | 2.325 | 2.300 | 2.350 | 2.325 | 2.325 | 20,000 | 46,500 | 2.3250 | 2.325 | 2.300 | 2.350 | 2.325 | 2.325 | 20,000 | 2.3250 | 2.20% |
| 2000-10-19 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.275 | 62,000 | 141,050 | 2.2750 | 2.275 | 2.275 | 2.300 | 2.275 | 2.275 | 62,000 | 2.2750 | -1.09% |
| 2000-10-18 | 0 | 2.300 | 2.275 | 2.350 | 2.275 | 2.300 | 104,000 | 238,450 | 2.2928 | 2.300 | 2.275 | 2.350 | 2.275 | 2.300 | 104,000 | 2.2928 | 0.00% |
| 2000-10-17 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 20,000 | 46,000 | 2.3000 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 20,000 | 2.3000 | -2.13% |
| 2000-10-16 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.350 | 2,000 | 4,700 | 2.3500 | 2.350 | 2.350 | 2.375 | 2.350 | 2.350 | 2,000 | 2.3500 | -1.05% |
| 2000-10-13 | 0 | 2.375 | 2.375 | 2.400 | 2.300 | 2.375 | 256,000 | 598,000 | 2.3359 | 2.375 | 2.375 | 2.400 | 2.300 | 2.375 | 256,000 | 2.3359 | 1.06% |
| 2000-10-12 | 0 | 2.350 | 2.350 | 2.450 | 2.300 | 2.450 | 528,100 | 1,272,383 | 2.4094 | 2.350 | 2.350 | 2.450 | 2.300 | 2.450 | 528,100 | 2.4094 | -4.08% |
| 2000-10-11 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.775 | 346,000 | 936,150 | 2.7056 | 2.450 | 2.450 | 2.496 | 2.450 | 2.566 | 374,245 | 2.5014 | -0.93% |
| 2000-10-10 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.700 | 114,000 | 306,350 | 2.6873 | 2.473 | 2.473 | 2.496 | 2.473 | 2.496 | 123,306 | 2.4845 | -2.73% |
| 2000-10-09 | 0 | 2.750 | 2.650 | 2.750 | 2.750 | 2.800 | 544,000 | 1,499,650 | 2.7567 | 2.542 | 2.450 | 2.542 | 2.542 | 2.589 | 588,408 | 2.5487 | 0.92% |
| 2000-10-05 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.775 | 342,000 | 938,750 | 2.7449 | 2.519 | 2.496 | 2.519 | 2.496 | 2.566 | 369,918 | 2.5377 | 2.83% |
| 2000-10-04 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.675 | 140,000 | 373,750 | 2.6696 | 2.450 | 2.450 | 2.473 | 2.450 | 2.473 | 151,429 | 2.4682 | 0.00% |
| 2000-10-03 | 0 | 2.650 | 2.625 | 2.700 | 2.625 | 2.650 | 140,000 | 370,950 | 2.6496 | 2.450 | 2.427 | 2.496 | 2.427 | 2.450 | 151,429 | 2.4497 | 0.95% |
| 2000-09-29 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.650 | 416,000 | 1,094,800 | 2.6317 | 2.427 | 2.427 | 2.450 | 2.427 | 2.450 | 449,959 | 2.4331 | 0.96% |
| 2000-09-28 | 0 | 2.600 | 2.575 | 2.625 | 2.575 | 2.625 | 302,000 | 790,450 | 2.6174 | 2.404 | 2.381 | 2.427 | 2.381 | 2.427 | 326,653 | 2.4198 | 0.00% |
| 2000-09-27 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.625 | 370,000 | 964,400 | 2.6065 | 2.404 | 2.404 | 2.427 | 2.381 | 2.427 | 400,204 | 2.4098 | 0.97% |
| 2000-09-26 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.600 | 100,000 | 259,250 | 2.5925 | 2.381 | 2.381 | 2.404 | 2.381 | 2.404 | 108,163 | 2.3968 | 0.00% |
| 2000-09-25 | 0 | 2.575 | 2.550 | 2.575 | 2.550 | 2.575 | 18,000 | 46,100 | 2.5611 | 2.381 | 2.358 | 2.381 | 2.358 | 2.381 | 19,469 | 2.3678 | 1.98% |
| 2000-09-22 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.550 | 96,000 | 242,650 | 2.5276 | 2.334 | 2.334 | 2.358 | 2.334 | 2.358 | 103,837 | 2.3368 | 0.00% |
| 2000-09-21 | 0 | 2.525 | 2.500 | 2.525 | 2.525 | 2.550 | 439,768 | 1,118,664 | 2.5438 | 2.334 | 2.311 | 2.334 | 2.334 | 2.358 | 475,667 | 2.3518 | 0.00% |
| 2000-09-20 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 410,000 | 1,035,250 | 2.5250 | 2.334 | 2.334 | 2.358 | 2.334 | 2.334 | 443,469 | 2.3344 | -2.88% |
| 2000-09-19 | 0 | 2.600 | 2.575 | 2.600 | 2.550 | 2.600 | 469,000 | 1,201,900 | 2.5627 | 2.404 | 2.381 | 2.404 | 2.358 | 2.404 | 507,286 | 2.3693 | 2.97% |
| 2000-09-18 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.600 | 556,000 | 1,415,700 | 2.5462 | 2.334 | 2.334 | 2.358 | 2.311 | 2.404 | 601,388 | 2.3541 | -0.98% |
| 2000-09-15 | 0 | 2.550 | 2.550 | 2.600 | 2.500 | 2.600 | 2,281,000 | 5,801,850 | 2.5436 | 2.358 | 2.358 | 2.404 | 2.311 | 2.404 | 2,467,204 | 2.3516 | 2.00% |
| 2000-09-14 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.825 | 3,144,000 | 8,149,300 | 2.5920 | 2.311 | 2.311 | 2.358 | 2.311 | 2.612 | 3,400,653 | 2.3964 | -12.28% |
| 2000-09-12 | 0 | 2.850 | 2.825 | 2.900 | 2.850 | 2.950 | 311,000 | 910,250 | 2.9268 | 2.635 | 2.612 | 2.681 | 2.635 | 2.727 | 336,388 | 2.7060 | -3.39% |
| 2000-09-11 | 0 | 2.950 | 2.900 | 2.950 | 2.875 | 2.950 | 200,000 | 588,000 | 2.9400 | 2.727 | 2.681 | 2.727 | 2.658 | 2.727 | 216,327 | 2.7181 | 0.85% |
| 2000-09-08 | 0 | 2.925 | 2.925 | 2.975 | 2.900 | 2.950 | 266,000 | 782,550 | 2.9419 | 2.704 | 2.704 | 2.750 | 2.681 | 2.727 | 287,714 | 2.7199 | 0.00% |
| 2000-09-07 | 0 | 2.925 | 2.900 | 2.950 | 2.925 | 2.950 | 34,000 | 100,050 | 2.9426 | 2.704 | 2.681 | 2.727 | 2.704 | 2.727 | 36,776 | 2.7206 | -0.85% |
| 2000-09-06 | 0 | 2.950 | 2.925 | 2.975 | 2.950 | 3.000 | 90,000 | 266,750 | 2.9639 | 2.727 | 2.704 | 2.750 | 2.727 | 2.774 | 97,347 | 2.7402 | -0.84% |
| 2000-09-05 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 2.975 | 54,000 | 160,650 | 2.9750 | 2.750 | 2.750 | 2.774 | 2.750 | 2.750 | 58,408 | 2.7505 | 0.00% |
| 2000-09-04 | 0 | 2.975 | 2.975 | 3.000 | 2.925 | 3.000 | 72,000 | 214,150 | 2.9743 | 2.750 | 2.750 | 2.774 | 2.704 | 2.774 | 77,878 | 2.7498 | 1.71% |
| 2000-09-01 | 0 | 2.925 | 2.900 | 2.925 | 2.925 | 3.150 | 352,000 | 1,043,200 | 2.9636 | 2.704 | 2.681 | 2.704 | 2.704 | 2.912 | 380,735 | 2.7400 | -4.10% |
| 2000-08-31 | 0 | 3.050 | 3.000 | 3.050 | 2.900 | 3.100 | 322,000 | 971,050 | 3.0157 | 2.820 | 2.774 | 2.820 | 2.681 | 2.866 | 348,286 | 2.7881 | -4.69% |
| 2000-08-30 | 0 | 3.200 | 3.300 | - | 2.850 | 3.500 | 226,000 | 677,100 | 2.9960 | 2.958 | 3.051 | - | 2.635 | 3.236 | 244,449 | 2.7699 | 12.28% |
| 2000-08-29 | 0 | 2.850 | 2.825 | 2.850 | 2.850 | 2.850 | 38,000 | 108,300 | 2.8500 | 2.635 | 2.612 | 2.635 | 2.635 | 2.635 | 41,102 | 2.6349 | 0.88% |
| 2000-08-28 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.850 | 220,000 | 622,100 | 2.8277 | 2.612 | 2.612 | 2.635 | 2.612 | 2.635 | 237,959 | 2.6143 | 0.89% |
| 2000-08-25 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.800 | 52,000 | 145,200 | 2.7923 | 2.589 | 2.566 | 2.589 | 2.566 | 2.589 | 56,245 | 2.5816 | 0.00% |
| 2000-08-24 | 0 | 2.800 | 2.775 | 2.825 | 2.775 | 2.800 | 298,000 | 831,800 | 2.7913 | 2.589 | 2.566 | 2.612 | 2.566 | 2.589 | 322,327 | 2.5806 | 0.90% |
| 2000-08-23 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.900 | 392,000 | 1,117,700 | 2.8513 | 2.566 | 2.566 | 2.589 | 2.566 | 2.681 | 424,000 | 2.6361 | -3.48% |
| 2000-08-22 | 0 | 2.875 | 2.875 | 2.900 | 2.850 | 3.000 | 628,000 | 1,833,350 | 2.9193 | 2.658 | 2.658 | 2.681 | 2.635 | 2.774 | 679,265 | 2.6990 | 2.68% |
| 2000-08-21 | 0 | 2.800 | 2.800 | 2.825 | 2.625 | 2.825 | 542,000 | 1,488,000 | 2.7454 | 2.589 | 2.589 | 2.612 | 2.427 | 2.612 | 586,245 | 2.5382 | 8.74% |
| 2000-08-18 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.600 | 324,000 | 837,250 | 2.5841 | 2.381 | 2.381 | 2.404 | 2.381 | 2.404 | 350,449 | 2.3891 | 0.98% |
| 2000-08-17 | 0 | 2.550 | 2.550 | 2.650 | 2.550 | 2.600 | 50,000 | 129,500 | 2.5900 | 2.358 | 2.358 | 2.450 | 2.358 | 2.404 | 54,082 | 2.3945 | -3.77% |
| 2000-08-16 | 0 | 2.650 | 2.575 | 2.650 | 2.550 | 2.650 | 86,000 | 221,100 | 2.5709 | 2.450 | 2.381 | 2.450 | 2.358 | 2.450 | 93,020 | 2.3769 | 3.92% |
| 2000-08-15 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.600 | 278,000 | 710,050 | 2.5541 | 2.358 | 2.358 | 2.404 | 2.358 | 2.404 | 300,694 | 2.3614 | 0.00% |
| 2000-08-14 | 0 | 2.550 | 2.550 | 2.650 | 2.550 | 2.625 | 340,000 | 877,250 | 2.5801 | 2.358 | 2.358 | 2.450 | 2.358 | 2.427 | 367,755 | 2.3854 | 0.99% |
| 2000-08-11 | 0 | 2.525 | 2.525 | 2.600 | - | - | 0 | 0 | - | 2.334 | 2.334 | 2.404 | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 2.525 | 2.475 | 2.525 | 2.525 | 2.550 | 32,000 | 81,300 | 2.5406 | 2.334 | 2.288 | 2.334 | 2.334 | 2.358 | 34,612 | 2.3489 | -1.94% |
| 2000-08-09 | 0 | 2.575 | 2.550 | 2.575 | 2.550 | 2.575 | 77,000 | 197,100 | 2.5597 | 2.381 | 2.358 | 2.381 | 2.358 | 2.381 | 83,286 | 2.3666 | 0.98% |
| 2000-08-08 | 0 | 2.550 | 2.525 | 2.550 | 2.550 | 2.575 | 154,000 | 392,800 | 2.5506 | 2.358 | 2.334 | 2.358 | 2.358 | 2.381 | 166,571 | 2.3581 | 0.99% |
| 2000-08-07 | 0 | 2.525 | 2.525 | 2.575 | 2.525 | 2.525 | 36,000 | 90,900 | 2.5250 | 2.334 | 2.334 | 2.381 | 2.334 | 2.334 | 38,939 | 2.3344 | 1.00% |
| 2000-08-04 | 0 | 2.500 | 2.475 | 2.550 | 2.450 | 2.525 | 140,000 | 347,150 | 2.4796 | 2.311 | 2.288 | 2.358 | 2.265 | 2.334 | 151,429 | 2.2925 | -1.96% |
| 2000-08-03 | 0 | 2.550 | 2.525 | 2.575 | 2.550 | 2.550 | 29,000 | 73,932 | 2.5494 | 2.358 | 2.334 | 2.381 | 2.358 | 2.358 | 31,367 | 2.3570 | 0.99% |
| 2000-08-02 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.600 | 150,000 | 388,250 | 2.5883 | 2.334 | 2.334 | 2.358 | 2.334 | 2.404 | 162,245 | 2.3930 | 1.00% |
| 2000-08-01 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.525 | 114,000 | 285,250 | 2.5022 | 2.311 | 2.288 | 2.311 | 2.265 | 2.334 | 123,306 | 2.3133 | 1.01% |
| 2000-07-31 | 0 | 2.475 | 2.475 | 2.525 | - | - | 0 | 0 | - | 2.288 | 2.288 | 2.334 | - | - | 0 | - | 1.02% |
| 2000-07-28 | 0 | 2.450 | 2.425 | 2.475 | 2.350 | 2.550 | 536,000 | 1,302,050 | 2.4292 | 2.265 | 2.242 | 2.288 | 2.173 | 2.358 | 579,755 | 2.2459 | -7.55% |
| 2000-07-27 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.675 | 176,000 | 466,650 | 2.6514 | 2.450 | 2.450 | 2.473 | 2.450 | 2.473 | 190,367 | 2.4513 | 0.00% |
| 2000-07-26 | 0 | 2.650 | 2.625 | 2.650 | 2.650 | 2.650 | 40,000 | 106,000 | 2.6500 | 2.450 | 2.427 | 2.450 | 2.450 | 2.450 | 43,265 | 2.4500 | 1.92% |
| 2000-07-25 | 0 | 2.600 | 2.575 | 2.700 | 2.600 | 2.600 | 204,000 | 530,400 | 2.6000 | 2.404 | 2.381 | 2.496 | 2.404 | 2.404 | 220,653 | 2.4038 | 0.00% |
| 2000-07-24 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.625 | 116,000 | 302,700 | 2.6095 | 2.404 | 2.404 | 2.427 | 2.404 | 2.427 | 125,469 | 2.4125 | -1.89% |
| 2000-07-21 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.650 | 60,000 | 158,000 | 2.6333 | 2.450 | 2.427 | 2.450 | 2.427 | 2.450 | 64,898 | 2.4346 | 0.95% |
| 2000-07-20 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.625 | 84,000 | 218,650 | 2.6030 | 2.427 | 2.427 | 2.450 | 2.404 | 2.427 | 90,857 | 2.4065 | -1.87% |
| 2000-07-19 | 0 | 2.675 | 2.650 | 2.675 | 2.675 | 2.675 | 296,000 | 791,800 | 2.6750 | 2.473 | 2.450 | 2.473 | 2.473 | 2.473 | 320,163 | 2.4731 | -0.93% |
| 2000-07-18 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.700 | 134,000 | 361,800 | 2.7000 | 2.496 | 2.473 | 2.496 | 2.496 | 2.496 | 144,939 | 2.4962 | 0.93% |
| 2000-07-17 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.725 | 246,000 | 658,550 | 2.6770 | 2.473 | 2.473 | 2.496 | 2.473 | 2.519 | 266,082 | 2.4750 | 0.00% |
| 2000-07-14 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.750 | 194,000 | 522,950 | 2.6956 | 2.473 | 2.473 | 2.496 | 2.473 | 2.542 | 209,837 | 2.4922 | 0.94% |
| 2000-07-13 | 0 | 2.650 | 2.575 | 2.650 | 2.600 | 2.650 | 148,000 | 389,700 | 2.6331 | 2.450 | 2.381 | 2.450 | 2.404 | 2.450 | 160,082 | 2.4344 | 0.95% |
| 2000-07-12 | 0 | 2.625 | 2.625 | 2.650 | 2.575 | 2.625 | 224,000 | 584,000 | 2.6071 | 2.427 | 2.427 | 2.450 | 2.381 | 2.427 | 242,286 | 2.4104 | 1.94% |
| 2000-07-11 | 0 | 2.575 | 2.550 | 2.575 | 2.575 | 2.575 | 20,000 | 51,500 | 2.5750 | 2.381 | 2.358 | 2.381 | 2.381 | 2.381 | 21,633 | 2.3807 | 0.00% |
| 2000-07-10 | 0 | 2.575 | 2.550 | 2.600 | 2.550 | 2.575 | 30,000 | 77,000 | 2.5667 | 2.381 | 2.358 | 2.404 | 2.358 | 2.381 | 32,449 | 2.3730 | 0.98% |
| 2000-07-07 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.575 | 220,000 | 562,850 | 2.5584 | 2.358 | 2.358 | 2.404 | 2.358 | 2.381 | 237,959 | 2.3653 | 0.99% |
| 2000-07-06 | 0 | 2.525 | 2.475 | 2.525 | 2.500 | 2.550 | 84,000 | 211,550 | 2.5185 | 2.334 | 2.288 | 2.334 | 2.311 | 2.358 | 90,857 | 2.3284 | 0.00% |
| 2000-07-05 | 0 | 2.525 | 2.525 | 2.575 | 2.525 | 2.550 | 60,000 | 151,750 | 2.5292 | 2.334 | 2.334 | 2.381 | 2.334 | 2.358 | 64,898 | 2.3383 | -0.98% |
| 2000-07-04 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.550 | 74,000 | 187,350 | 2.5318 | 2.358 | 2.358 | 2.381 | 2.334 | 2.358 | 80,041 | 2.3407 | 0.99% |
| 2000-07-03 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.550 | 86,000 | 217,700 | 2.5314 | 2.334 | 2.334 | 2.358 | 2.334 | 2.358 | 93,020 | 2.3403 | 0.00% |
| 2000-06-30 | 0 | 2.525 | 2.525 | 2.550 | 2.475 | 2.525 | 118,000 | 296,950 | 2.5165 | 2.334 | 2.334 | 2.358 | 2.288 | 2.334 | 127,633 | 2.3266 | 1.00% |
| 2000-06-29 | 0 | 2.500 | 2.475 | 2.525 | 2.500 | 2.550 | 508,000 | 1,288,050 | 2.5355 | 2.311 | 2.288 | 2.334 | 2.311 | 2.358 | 549,469 | 2.3442 | 0.00% |
| 2000-06-28 | 0 | 2.500 | 2.500 | 2.525 | 2.450 | 2.600 | 1,732,000 | 4,367,450 | 2.5216 | 2.311 | 2.311 | 2.334 | 2.265 | 2.404 | 1,873,388 | 2.3313 | 3.09% |
| 2000-06-27 | 0 | 2.425 | 2.325 | 2.425 | 2.350 | 2.450 | 210,000 | 505,600 | 2.4076 | 2.242 | 2.150 | 2.242 | 2.173 | 2.265 | 227,143 | 2.2259 | 3.19% |
| 2000-06-26 | 0 | 2.350 | 2.325 | 2.425 | 2.325 | 2.425 | 140,000 | 332,200 | 2.3729 | 2.173 | 2.150 | 2.242 | 2.150 | 2.242 | 151,429 | 2.1938 | 0.00% |
| 2000-06-23 | 0 | 2.350 | 2.325 | 2.375 | 2.300 | 2.450 | 218,200 | 521,860 | 2.3917 | 2.173 | 2.150 | 2.196 | 2.126 | 2.265 | 236,012 | 2.2112 | 4.44% |
| 2000-06-22 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 20,000 | 45,000 | 2.2500 | 2.080 | 2.080 | 2.126 | 2.080 | 2.080 | 21,633 | 2.0802 | -1.10% |
| 2000-06-21 | 0 | 2.275 | 2.275 | 2.325 | 2.275 | 2.275 | 20,000 | 45,500 | 2.2750 | 2.103 | 2.103 | 2.150 | 2.103 | 2.103 | 21,633 | 2.1033 | -2.15% |
| 2000-06-20 | 0 | 2.325 | 2.275 | 2.325 | 2.275 | 2.400 | 40,000 | 93,900 | 2.3475 | 2.150 | 2.103 | 2.150 | 2.103 | 2.219 | 43,265 | 2.1703 | -1.06% |
| 2000-06-19 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 18,000 | 42,300 | 2.3500 | 2.173 | 2.173 | 2.219 | 2.173 | 2.173 | 19,469 | 2.1726 | -1.05% |
| 2000-06-16 | 0 | 2.375 | 2.350 | 2.400 | 2.375 | 2.400 | 20,000 | 47,750 | 2.3875 | 2.196 | 2.173 | 2.219 | 2.196 | 2.219 | 21,633 | 2.2073 | -1.04% |
| 2000-06-15 | 0 | 2.400 | 2.325 | 2.450 | 2.325 | 2.475 | 180,000 | 430,250 | 2.3903 | 2.219 | 2.150 | 2.265 | 2.150 | 2.288 | 194,694 | 2.2099 | 5.49% |
| 2000-06-14 | 0 | 2.275 | 2.275 | - | 2.200 | 2.275 | 276,000 | 609,400 | 2.2080 | 2.103 | 2.103 | - | 2.034 | 2.103 | 298,531 | 2.0413 | 7.06% |
| 2000-06-13 | 0 | 2.125 | 2.125 | 2.200 | 2.100 | 2.125 | 60,000 | 127,250 | 2.1208 | 1.965 | 1.965 | 2.034 | 1.942 | 1.965 | 64,898 | 1.9608 | 1.19% |
| 2000-06-12 | 0 | 2.100 | 2.100 | 2.250 | 2.100 | 2.150 | 458,000 | 963,300 | 2.1033 | 1.942 | 1.942 | 2.080 | 1.942 | 1.988 | 495,388 | 1.9445 | -2.33% |
| 2000-06-09 | 0 | 2.150 | 2.100 | 2.150 | 2.150 | 2.150 | 20,000 | 43,000 | 2.1500 | 1.988 | 1.942 | 1.988 | 1.988 | 1.988 | 21,633 | 1.9877 | 1.18% |
| 2000-06-08 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.150 | 114,000 | 243,500 | 2.1360 | 1.965 | 1.965 | 1.988 | 1.965 | 1.988 | 123,306 | 1.9748 | 1.19% |
| 2000-06-07 | 0 | 2.100 | 2.100 | 2.150 | 2.075 | 2.075 | 20,000 | 41,500 | 2.0750 | 1.942 | 1.942 | 1.988 | 1.918 | 1.918 | 21,633 | 1.9184 | 2.44% |
| 2000-06-05 | 0 | 2.050 | 2.050 | 2.250 | - | - | 0 | 0 | - | 1.895 | 1.895 | 2.080 | - | - | 0 | - | 0.00% |
| 2000-06-02 | 0 | 2.050 | 2.000 | 2.125 | 2.050 | 2.050 | 18,000 | 36,900 | 2.0500 | 1.895 | 1.849 | 1.965 | 1.895 | 1.895 | 19,469 | 1.8953 | 0.00% |
| 2000-06-01 | 0 | 2.050 | 2.050 | 2.150 | - | - | 0 | 0 | - | 1.895 | 1.895 | 1.988 | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 2.050 | 2.000 | 2.125 | - | - | 0 | 0 | - | 1.895 | 1.849 | 1.965 | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 2.050 | 2.000 | - | 2.000 | 2.050 | 46,000 | 93,250 | 2.0272 | 1.895 | 1.849 | - | 1.849 | 1.895 | 49,755 | 1.8742 | 2.50% |
| 2000-05-29 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.100 | 10,000 | 20,600 | 2.0600 | 1.849 | 1.849 | 1.942 | 1.849 | 1.942 | 10,816 | 1.9045 | 0.00% |
| 2000-05-26 | 0 | 2.000 | 1.960 | 2.100 | 2.000 | 2.000 | 60,000 | 120,750 | 2.0125 | 1.849 | 1.812 | 1.942 | 1.849 | 1.849 | 64,898 | 1.8606 | -3.61% |
| 2000-05-25 | 0 | 2.075 | 2.050 | 2.125 | - | - | 0 | 0 | - | 1.918 | 1.895 | 1.965 | - | - | 0 | - | 0.00% |
| 2000-05-24 | 0 | 2.075 | 2.050 | 2.075 | 2.125 | 2.125 | 52,000 | 110,500 | 2.1250 | 1.918 | 1.895 | 1.918 | 1.965 | 1.965 | 56,245 | 1.9646 | -1.19% |
| 2000-05-23 | 0 | 2.100 | 2.025 | 2.200 | - | - | 0 | 0 | - | 1.942 | 1.872 | 2.034 | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 2.100 | 2.050 | 2.175 | 2.100 | 2.150 | 40,000 | 84,500 | 2.1125 | 1.942 | 1.895 | 2.011 | 1.942 | 1.988 | 43,265 | 1.9531 | -3.45% |
| 2000-05-19 | 0 | 2.175 | 2.125 | 2.200 | 2.050 | 2.175 | 264,000 | 549,850 | 2.0828 | 2.011 | 1.965 | 2.034 | 1.895 | 2.011 | 285,551 | 1.9256 | 3.57% |
| 2000-05-18 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.150 | 104,000 | 219,600 | 2.1115 | 1.942 | 1.942 | 1.965 | 1.942 | 1.988 | 112,490 | 1.9522 | -4.55% |
| 2000-05-17 | 0 | 2.200 | 2.200 | 2.250 | - | - | 0 | 0 | - | 2.034 | 2.034 | 2.080 | - | - | 0 | - | 0.00% |
| 2000-05-16 | 0 | 2.200 | 2.150 | 2.200 | 2.150 | 2.200 | 36,000 | 79,000 | 2.1944 | 2.034 | 1.988 | 2.034 | 1.988 | 2.034 | 38,939 | 2.0288 | 2.33% |
| 2000-05-15 | 0 | 2.150 | 2.125 | 2.150 | 2.150 | 2.150 | 12,000 | 25,800 | 2.1500 | 1.988 | 1.965 | 1.988 | 1.988 | 1.988 | 12,980 | 1.9877 | 1.18% |
| 2000-05-12 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.150 | 46,000 | 98,500 | 2.1413 | 1.965 | 1.965 | 1.988 | 1.965 | 1.988 | 49,755 | 1.9797 | 2.41% |
| 2000-05-10 | 0 | 2.075 | 2.050 | 2.100 | 2.075 | 2.100 | 148,000 | 307,350 | 2.0767 | 1.918 | 1.895 | 1.942 | 1.918 | 1.942 | 160,082 | 1.9200 | 0.00% |
| 2000-05-09 | 0 | 2.075 | 2.075 | 2.100 | 2.025 | 2.075 | 494,000 | 1,008,400 | 2.0413 | 1.918 | 1.918 | 1.942 | 1.872 | 1.918 | 534,327 | 1.8872 | 2.47% |
| 2000-05-08 | 0 | 2.025 | 2.000 | 2.175 | 2.025 | 2.025 | 50,000 | 101,250 | 2.0250 | 1.872 | 1.849 | 2.011 | 1.872 | 1.872 | 54,082 | 1.8722 | -2.41% |
| 2000-05-05 | 0 | 2.075 | 2.050 | 2.100 | 2.075 | 2.075 | 10,000 | 20,750 | 2.0750 | 1.918 | 1.895 | 1.942 | 1.918 | 1.918 | 10,816 | 1.9184 | 1.22% |
| 2000-05-04 | 0 | 2.050 | 2.050 | 2.200 | 2.025 | 2.100 | 144,000 | 297,650 | 2.0670 | 1.895 | 1.895 | 2.034 | 1.872 | 1.942 | 155,755 | 1.9110 | -2.38% |
| 2000-05-03 | 0 | 2.100 | 2.100 | 2.200 | 2.100 | 2.100 | 20,000 | 42,000 | 2.1000 | 1.942 | 1.942 | 2.034 | 1.942 | 1.942 | 21,633 | 1.9415 | -1.18% |
| 2000-05-02 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 30,000 | 63,750 | 2.1250 | 1.965 | 1.965 | 1.988 | 1.965 | 1.965 | 32,449 | 1.9646 | -1.16% |
| 2000-04-28 | 0 | 2.150 | 2.075 | 2.175 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 1.988 | 1.918 | 2.011 | 1.988 | 1.988 | 10,816 | 1.9877 | 2.38% |
| 2000-04-27 | 0 | 2.100 | 2.050 | 2.125 | 2.100 | 2.125 | 146,000 | 308,500 | 2.1130 | 1.942 | 1.895 | 1.965 | 1.942 | 1.965 | 157,918 | 1.9535 | 1.20% |
| 2000-04-26 | 0 | 2.075 | 2.075 | 2.150 | 2.050 | 2.100 | 120,000 | 249,900 | 2.0825 | 1.918 | 1.918 | 1.988 | 1.895 | 1.942 | 129,796 | 1.9253 | 1.22% |
| 2000-04-25 | 0 | 2.050 | 2.050 | 2.125 | 2.000 | 2.000 | 4,000 | 8,000 | 2.0000 | 1.895 | 1.895 | 1.965 | 1.849 | 1.849 | 4,327 | 1.8491 | -1.20% |
| 2000-04-20 | 0 | 2.075 | 2.050 | 2.150 | 2.075 | 2.075 | 6,000 | 12,450 | 2.0750 | 1.918 | 1.895 | 1.988 | 1.918 | 1.918 | 6,490 | 1.9184 | 0.00% |
| 2000-04-19 | 0 | 2.075 | 2.050 | 2.125 | 2.000 | 2.075 | 22,000 | 45,150 | 2.0523 | 1.918 | 1.895 | 1.965 | 1.849 | 1.918 | 23,796 | 1.8974 | 0.00% |
| 2000-04-18 | 0 | 2.075 | 2.075 | 2.125 | 2.075 | 2.100 | 112,000 | 233,100 | 2.0813 | 1.918 | 1.918 | 1.965 | 1.918 | 1.942 | 121,143 | 1.9242 | 3.75% |
| 2000-04-17 | 0 | 2.000 | 1.980 | 2.050 | 1.980 | 2.000 | 94,000 | 187,600 | 1.9957 | 1.849 | 1.831 | 1.895 | 1.831 | 1.849 | 101,673 | 1.8451 | -3.61% |
| 2000-04-14 | 0 | 2.075 | 2.075 | 2.125 | 2.075 | 2.100 | 40,000 | 83,150 | 2.0788 | 1.918 | 1.918 | 1.965 | 1.918 | 1.942 | 43,265 | 1.9219 | -1.19% |
| 2000-04-13 | 0 | 2.100 | 2.050 | 2.150 | 2.100 | 2.100 | 50,000 | 105,000 | 2.1000 | 1.942 | 1.895 | 1.988 | 1.942 | 1.942 | 54,082 | 1.9415 | -2.33% |
| 2000-04-12 | 0 | 2.150 | 2.125 | 2.150 | 2.075 | 2.150 | 151,000 | 317,550 | 2.1030 | 1.988 | 1.965 | 1.988 | 1.918 | 1.988 | 163,327 | 1.9443 | 2.38% |
| 2000-04-11 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.100 | 20,000 | 42,000 | 2.1000 | 1.942 | 1.942 | 1.988 | 1.942 | 1.942 | 21,633 | 1.9415 | 0.00% |
| 2000-04-10 | 0 | 2.100 | 2.100 | 2.175 | 2.075 | 2.125 | 129,232 | 271,314 | 2.0994 | 1.942 | 1.942 | 2.011 | 1.918 | 1.965 | 139,782 | 1.9410 | -1.18% |
| 2000-04-07 | 0 | 2.125 | 2.125 | 2.175 | 2.125 | 2.150 | 40,000 | 85,250 | 2.1313 | 1.965 | 1.965 | 2.011 | 1.965 | 1.988 | 43,265 | 1.9704 | 1.19% |
| 2000-04-06 | 0 | 2.100 | 2.100 | 2.150 | - | - | 0 | 0 | - | 1.942 | 1.942 | 1.988 | - | - | 0 | - | 0.00% |
| 2000-04-05 | 0 | 2.100 | 2.100 | 2.150 | 2.050 | 2.100 | 94,000 | 196,400 | 2.0894 | 1.942 | 1.942 | 1.988 | 1.895 | 1.942 | 101,673 | 1.9317 | 1.20% |
| 2000-04-03 | 0 | 2.075 | 2.075 | 2.150 | 2.075 | 2.200 | 156,000 | 326,700 | 2.0942 | 1.918 | 1.918 | 1.988 | 1.918 | 2.034 | 168,735 | 1.9362 | 0.00% |
| 2000-03-31 | 0 | 2.075 | 2.075 | 2.150 | - | - | 0 | 0 | - | 1.918 | 1.918 | 1.988 | - | - | 0 | - | 1.22% |
| 2000-03-30 | 0 | 2.050 | 2.050 | 2.225 | 2.050 | 2.200 | 38,000 | 81,000 | 2.1316 | 1.895 | 1.895 | 2.057 | 1.895 | 2.034 | 41,102 | 1.9707 | -1.20% |
| 2000-03-29 | 0 | 2.075 | 2.050 | 2.200 | 2.050 | 2.125 | 346,000 | 725,100 | 2.0957 | 1.918 | 1.895 | 2.034 | 1.895 | 1.965 | 374,245 | 1.9375 | -8.79% |
| 2000-03-28 | 0 | 2.275 | - | 2.275 | - | - | 0 | 0 | - | 2.103 | - | 2.103 | - | - | 0 | - | 0.00% |
| 2000-03-27 | 0 | 2.275 | 2.125 | 2.275 | 2.200 | 2.300 | 239,000 | 544,250 | 2.2772 | 2.103 | 1.965 | 2.103 | 2.034 | 2.126 | 258,510 | 2.1053 | 4.84% |
| 2000-03-24 | 0 | 2.250 | 2.200 | 2.250 | 2.200 | 2.250 | 112,000 | 248,600 | 2.2196 | 2.006 | 1.962 | 2.006 | 1.962 | 2.006 | 125,609 | 1.9792 | 3.45% |
| 2000-03-23 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 201,000 | 441,800 | 2.1980 | 1.939 | 1.939 | 1.962 | 1.939 | 1.962 | 225,423 | 1.9599 | -1.14% |
| 2000-03-22 | 0 | 2.200 | 2.150 | 2.250 | 2.150 | 2.200 | 19,000 | 41,300 | 2.1737 | 1.962 | 1.917 | 2.006 | 1.917 | 1.962 | 21,309 | 1.9382 | -2.22% |
| 2000-03-21 | 0 | 2.250 | 2.250 | 2.300 | 2.200 | 2.250 | 70,000 | 154,500 | 2.2071 | 2.006 | 2.006 | 2.051 | 1.962 | 2.006 | 78,506 | 1.9680 | 4.65% |
| 2000-03-20 | 0 | 2.150 | 2.150 | 2.200 | 2.100 | 2.200 | 132,000 | 281,800 | 2.1348 | 1.917 | 1.917 | 1.962 | 1.872 | 1.962 | 148,039 | 1.9036 | -3.37% |
| 2000-03-17 | 0 | 2.225 | 2.200 | 2.300 | 2.225 | 2.300 | 81,000 | 180,675 | 2.2306 | 1.984 | 1.962 | 2.051 | 1.984 | 2.051 | 90,842 | 1.9889 | 0.00% |
| 2000-03-16 | 0 | 2.225 | 2.225 | 2.300 | 2.225 | 2.225 | 28,000 | 62,300 | 2.2250 | 1.984 | 1.984 | 2.051 | 1.984 | 1.984 | 31,402 | 1.9839 | -3.26% |
| 2000-03-15 | 0 | 2.300 | 2.200 | 2.300 | 2.100 | 2.300 | 26,000 | 57,800 | 2.2231 | 2.051 | 1.962 | 2.051 | 1.872 | 2.051 | 29,159 | 1.9822 | 9.52% |
| 2000-03-14 | 0 | 2.100 | 2.100 | 2.175 | 2.075 | 2.200 | 237,000 | 507,450 | 2.1411 | 1.872 | 1.872 | 1.939 | 1.850 | 1.962 | 265,798 | 1.9092 | -3.45% |
| 2000-03-13 | 0 | 2.175 | 2.150 | 2.200 | 2.175 | 2.200 | 84,000 | 184,200 | 2.1929 | 1.939 | 1.917 | 1.962 | 1.939 | 1.962 | 94,207 | 1.9553 | -1.14% |
| 2000-03-10 | 0 | 2.200 | 2.100 | 2.200 | 2.150 | 2.275 | 282,000 | 620,400 | 2.2000 | 1.962 | 1.872 | 1.962 | 1.917 | 2.029 | 316,265 | 1.9616 | 0.00% |
| 2000-03-09 | 0 | 2.200 | 2.150 | 2.250 | 2.200 | 2.450 | 1,062,000 | 2,444,750 | 2.3020 | 1.962 | 1.917 | 2.006 | 1.962 | 2.185 | 1,191,042 | 2.0526 | 0.00% |
| 2000-03-08 | 0 | 2.200 | 2.150 | 2.200 | 2.050 | 2.200 | 648,000 | 1,367,550 | 2.1104 | 1.962 | 1.917 | 1.962 | 1.828 | 1.962 | 726,738 | 1.8818 | 6.02% |
| 2000-03-07 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.100 | 1,302,229 | 2,732,158 | 2.0981 | 1.850 | 1.850 | 1.872 | 1.850 | 1.872 | 1,460,461 | 1.8708 | -5.68% |
| 2000-03-06 | 0 | 2.200 | 2.200 | 2.350 | 2.150 | 2.400 | 506,000 | 1,123,550 | 2.2205 | 1.962 | 1.962 | 2.095 | 1.917 | 2.140 | 567,483 | 1.9799 | -4.35% |
| 2000-03-03 | 0 | 2.300 | 2.250 | 2.350 | 2.300 | 2.375 | 278,000 | 644,600 | 2.3187 | 2.051 | 2.006 | 2.095 | 2.051 | 2.118 | 311,779 | 2.0675 | -4.17% |
| 2000-03-02 | 0 | 2.400 | 2.375 | 2.400 | 2.400 | 2.450 | 240,000 | 582,000 | 2.4250 | 2.140 | 2.118 | 2.140 | 2.140 | 2.185 | 269,162 | 2.1623 | -2.04% |
| 2000-03-01 | 0 | 2.450 | 2.400 | 2.450 | 2.450 | 2.450 | 20,000 | 49,000 | 2.4500 | 2.185 | 2.140 | 2.185 | 2.185 | 2.185 | 22,430 | 2.1846 | -2.00% |
| 2000-02-29 | 0 | 2.500 | 2.400 | 2.500 | 2.475 | 2.500 | 60,000 | 149,200 | 2.4867 | 2.229 | 2.140 | 2.229 | 2.207 | 2.229 | 67,291 | 2.2173 | 4.17% |
| 2000-02-28 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.400 | 28,000 | 67,200 | 2.4000 | 2.140 | 2.140 | 2.185 | 2.140 | 2.140 | 31,402 | 2.1400 | -2.04% |
| 2000-02-25 | 0 | 2.450 | 2.425 | 2.450 | 2.400 | 2.450 | 102,000 | 246,300 | 2.4147 | 2.185 | 2.162 | 2.185 | 2.140 | 2.185 | 114,394 | 2.1531 | 1.03% |
| 2000-02-24 | 0 | 2.425 | 2.425 | 2.525 | 2.425 | 2.600 | 174,000 | 445,800 | 2.5621 | 2.162 | 2.162 | 2.251 | 2.162 | 2.318 | 195,142 | 2.2845 | -8.49% |
| 2000-02-23 | 0 | 2.650 | 2.575 | 2.650 | 2.500 | 2.650 | 136,000 | 354,300 | 2.6051 | 2.363 | 2.296 | 2.363 | 2.229 | 2.363 | 152,525 | 2.3229 | 3.92% |
| 2000-02-22 | 0 | 2.550 | 2.450 | 2.550 | 2.500 | 2.550 | 31,000 | 77,600 | 2.5032 | 2.274 | 2.185 | 2.274 | 2.229 | 2.274 | 34,767 | 2.2320 | 2.00% |
| 2000-02-21 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.525 | 160,000 | 401,100 | 2.5069 | 2.229 | 2.229 | 2.274 | 2.229 | 2.251 | 179,441 | 2.2353 | 0.00% |
| 2000-02-18 | 0 | 2.500 | 2.475 | 2.550 | 2.475 | 2.500 | 98,000 | 243,300 | 2.4827 | 2.229 | 2.207 | 2.274 | 2.207 | 2.229 | 109,908 | 2.2137 | 2.04% |
| 2000-02-17 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.475 | 100,000 | 246,400 | 2.4640 | 2.185 | 2.185 | 2.207 | 2.185 | 2.207 | 112,151 | 2.1970 | -2.00% |
| 2000-02-16 | 0 | 2.500 | 2.425 | 2.500 | 2.400 | 2.500 | 112,000 | 274,500 | 2.4509 | 2.229 | 2.162 | 2.229 | 2.140 | 2.229 | 125,609 | 2.1854 | 5.26% |
| 2000-02-15 | 0 | 2.375 | 2.375 | 2.425 | 2.375 | 2.400 | 84,000 | 200,700 | 2.3893 | 2.118 | 2.118 | 2.162 | 2.118 | 2.140 | 94,207 | 2.1304 | 0.00% |
| 2000-02-14 | 0 | 2.375 | 2.375 | - | 2.350 | 2.375 | 79,000 | 186,050 | 2.3551 | 2.118 | 2.118 | - | 2.095 | 2.118 | 88,599 | 2.0999 | 3.26% |
| 2000-02-11 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 28,000 | 64,400 | 2.3000 | 2.051 | 2.051 | 2.095 | 2.051 | 2.051 | 31,402 | 2.0508 | -2.13% |
| 2000-02-10 | 0 | 2.350 | 2.300 | 2.350 | 2.250 | 2.350 | 32,000 | 74,200 | 2.3188 | 2.095 | 2.051 | 2.095 | 2.006 | 2.095 | 35,888 | 2.0675 | 3.30% |
| 2000-02-09 | 0 | 2.275 | 2.275 | 2.500 | 2.250 | 2.350 | 234,000 | 541,700 | 2.3150 | 2.029 | 2.029 | 2.229 | 2.006 | 2.095 | 262,433 | 2.0641 | -5.21% |
| 2000-02-08 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.450 | 50,000 | 121,500 | 2.4300 | 2.140 | 2.140 | 2.229 | 2.140 | 2.185 | 56,075 | 2.1667 | -2.04% |
| 2000-02-03 | 0 | 2.450 | 2.425 | 2.475 | 2.425 | 2.450 | 86,000 | 209,800 | 2.4395 | 2.185 | 2.162 | 2.207 | 2.162 | 2.185 | 96,450 | 2.1752 | 1.03% |
| 2000-02-02 | 0 | 2.425 | 2.425 | 2.500 | 2.425 | 2.450 | 60,000 | 146,600 | 2.4433 | 2.162 | 2.162 | 2.229 | 2.162 | 2.185 | 67,291 | 2.1786 | -3.00% |
| 2000-02-01 | 0 | 2.500 | 2.450 | 2.500 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 2.229 | 2.185 | 2.229 | 2.229 | 2.229 | 11,215 | 2.2291 | 2.04% |
| 2000-01-31 | 0 | 2.450 | 2.450 | 2.500 | 2.400 | 2.450 | 72,000 | 173,300 | 2.4069 | 2.185 | 2.185 | 2.229 | 2.140 | 2.185 | 80,749 | 2.1462 | 0.00% |
| 2000-01-28 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.500 | 76,000 | 188,000 | 2.4737 | 2.185 | 2.185 | 2.229 | 2.185 | 2.229 | 85,235 | 2.2057 | 0.00% |
| 2000-01-27 | 0 | 2.450 | 2.450 | 2.500 | 2.400 | 2.400 | 47,000 | 112,650 | 2.3968 | 2.185 | 2.185 | 2.229 | 2.140 | 2.140 | 52,711 | 2.1371 | 2.08% |
| 2000-01-26 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.500 | 80,000 | 194,900 | 2.4363 | 2.140 | 2.140 | 2.185 | 2.140 | 2.229 | 89,721 | 2.1723 | -2.04% |
| 2000-01-25 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.450 | 2,000 | 4,900 | 2.4500 | 2.185 | 2.185 | 2.229 | 2.185 | 2.185 | 2,243 | 2.1846 | 0.00% |
| 2000-01-24 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.475 | 150,000 | 370,500 | 2.4700 | 2.185 | 2.185 | 2.207 | 2.185 | 2.207 | 168,226 | 2.2024 | -1.01% |
| 2000-01-21 | 0 | 2.475 | 2.475 | 2.500 | 2.450 | 2.500 | 91,000 | 223,700 | 2.4582 | 2.207 | 2.207 | 2.229 | 2.185 | 2.229 | 102,057 | 2.1919 | -1.00% |
| 2000-01-20 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.550 | 524,000 | 1,314,750 | 2.5091 | 2.229 | 2.207 | 2.229 | 2.207 | 2.274 | 587,670 | 2.2372 | -1.96% |
| 2000-01-19 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.550 | 342,000 | 872,100 | 2.5500 | 2.274 | 2.274 | 2.296 | 2.274 | 2.274 | 383,556 | 2.2737 | 0.00% |
| 2000-01-18 | 0 | 2.550 | 2.550 | 2.650 | 2.550 | 2.575 | 164,000 | 419,550 | 2.5582 | 2.274 | 2.274 | 2.363 | 2.274 | 2.296 | 183,927 | 2.2811 | 0.00% |
| 2000-01-17 | 0 | 2.550 | 2.550 | 2.650 | 2.550 | 2.550 | 218,000 | 555,900 | 2.5500 | 2.274 | 2.274 | 2.363 | 2.274 | 2.274 | 244,489 | 2.2737 | 0.00% |
| 2000-01-14 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.575 | 108,000 | 276,400 | 2.5593 | 2.274 | 2.274 | 2.296 | 2.274 | 2.296 | 121,123 | 2.2820 | 0.00% |
| 2000-01-13 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.575 | 354,000 | 899,900 | 2.5421 | 2.274 | 2.274 | 2.296 | 2.251 | 2.296 | 397,014 | 2.2667 | 0.00% |
| 2000-01-12 | 0 | 2.550 | 2.550 | 2.600 | 2.525 | 2.550 | 108,000 | 274,500 | 2.5417 | 2.274 | 2.274 | 2.318 | 2.251 | 2.274 | 121,123 | 2.2663 | 0.00% |
| 2000-01-11 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.550 | 90,000 | 229,000 | 2.5444 | 2.274 | 2.274 | 2.296 | 2.251 | 2.274 | 100,936 | 2.2688 | 0.00% |
| 2000-01-10 | 0 | 2.550 | 2.525 | 2.625 | 2.450 | 2.625 | 188,000 | 479,450 | 2.5503 | 2.274 | 2.251 | 2.341 | 2.185 | 2.341 | 210,844 | 2.2740 | 5.15% |
| 2000-01-07 | 0 | 2.425 | 2.400 | - | 2.400 | 2.425 | 265,000 | 641,400 | 2.4204 | 2.162 | 2.140 | - | 2.140 | 2.162 | 297,200 | 2.1581 | 2.11% |
| 2000-01-06 | 0 | 2.375 | 2.350 | 2.375 | 2.350 | 2.425 | 226,000 | 539,800 | 2.3885 | 2.118 | 2.095 | 2.118 | 2.095 | 2.162 | 253,461 | 2.1297 | -5.00% |
| 2000-01-05 | 0 | 2.500 | 2.400 | 2.500 | 2.375 | 2.500 | 46,000 | 113,250 | 2.4620 | 2.229 | 2.140 | 2.229 | 2.118 | 2.229 | 51,589 | 2.1952 | -1.96% |
| 2000-01-04 | 0 | 2.550 | 2.500 | 2.550 | 2.500 | 2.550 | 186,000 | 469,000 | 2.5215 | 2.274 | 2.229 | 2.274 | 2.229 | 2.274 | 208,601 | 2.2483 | 0.00% |
| 2000-01-03 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.650 | 218,000 | 564,250 | 2.5883 | 2.274 | 2.274 | 2.296 | 2.274 | 2.363 | 244,489 | 2.3079 | -1.92% |
| 1999-12-30 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.625 | 234,000 | 608,500 | 2.6004 | 2.318 | 2.318 | 2.407 | 2.318 | 2.341 | 262,433 | 2.3187 | -5.45% |
| 1999-12-29 | 0 | 2.750 | - | 2.750 | 2.750 | 2.750 | 94,000 | 258,500 | 2.7500 | 2.452 | - | 2.452 | 2.452 | 2.452 | 105,422 | 2.4521 | 1.85% |
| 1999-12-28 | 0 | 2.700 | 2.650 | 2.700 | 2.700 | 2.750 | 142,000 | 386,950 | 2.7250 | 2.407 | 2.363 | 2.407 | 2.407 | 2.452 | 159,254 | 2.4298 | 0.00% |
| 1999-12-24 | 0 | 2.700 | 2.625 | 2.700 | 2.700 | 2.750 | 80,000 | 218,500 | 2.7313 | 2.407 | 2.341 | 2.407 | 2.407 | 2.452 | 89,721 | 2.4353 | 1.89% |
| 1999-12-23 | 0 | 2.650 | 2.600 | 2.650 | 2.550 | 2.650 | 150,000 | 385,300 | 2.5687 | 2.363 | 2.318 | 2.363 | 2.274 | 2.363 | 168,226 | 2.2904 | 2.91% |
| 1999-12-22 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.575 | 186,000 | 478,950 | 2.5750 | 2.296 | 2.296 | 2.318 | 2.296 | 2.296 | 208,601 | 2.2960 | 0.00% |
| 1999-12-21 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.600 | 152,000 | 394,650 | 2.5964 | 2.296 | 2.296 | 2.318 | 2.296 | 2.318 | 170,469 | 2.3151 | -1.90% |
| 1999-12-20 | 0 | 2.625 | 2.600 | 2.650 | 2.550 | 2.650 | 342,000 | 883,900 | 2.5845 | 2.341 | 2.318 | 2.363 | 2.274 | 2.363 | 383,556 | 2.3045 | 1.94% |
| 1999-12-17 | 0 | 2.575 | 2.550 | 2.600 | 2.500 | 2.575 | 466,000 | 1,186,250 | 2.5456 | 2.296 | 2.274 | 2.318 | 2.229 | 2.296 | 522,623 | 2.2698 | 1.98% |
| 1999-12-16 | 0 | 2.525 | 2.475 | 2.525 | 2.475 | 2.525 | 230,000 | 569,550 | 2.4763 | 2.251 | 2.207 | 2.251 | 2.207 | 2.251 | 257,947 | 2.2080 | 2.02% |
| 1999-12-15 | 0 | 2.475 | 2.475 | 2.550 | 2.475 | 2.525 | 160,000 | 399,750 | 2.4984 | 2.207 | 2.207 | 2.274 | 2.207 | 2.251 | 179,441 | 2.2277 | -1.00% |
| 1999-12-14 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.600 | 80,000 | 202,750 | 2.5344 | 2.229 | 2.229 | 2.318 | 2.229 | 2.318 | 89,721 | 2.2598 | -3.85% |
| 1999-12-13 | 0 | 2.600 | 2.600 | 2.625 | 2.525 | 2.600 | 214,000 | 551,150 | 2.5755 | 2.318 | 2.318 | 2.341 | 2.251 | 2.318 | 240,003 | 2.2964 | 2.97% |
| 1999-12-10 | 0 | 2.525 | 2.500 | 2.525 | 2.475 | 2.525 | 206,000 | 515,100 | 2.5005 | 2.251 | 2.229 | 2.251 | 2.207 | 2.251 | 231,031 | 2.2296 | -0.98% |
| 1999-12-09 | 0 | 2.550 | 2.550 | 2.600 | 2.475 | 2.550 | 102,000 | 256,250 | 2.5123 | 2.274 | 2.274 | 2.318 | 2.207 | 2.274 | 114,394 | 2.2401 | 3.03% |
| 1999-12-08 | 0 | 2.475 | 2.450 | 2.550 | 2.450 | 2.475 | 92,000 | 227,150 | 2.4690 | 2.207 | 2.185 | 2.274 | 2.185 | 2.207 | 103,179 | 2.2015 | -1.00% |
| 1999-12-07 | 0 | 2.500 | 2.475 | 2.600 | 2.450 | 2.500 | 1,082,000 | 2,685,200 | 2.4817 | 2.229 | 2.207 | 2.318 | 2.185 | 2.229 | 1,213,472 | 2.2128 | 2.04% |
| 1999-12-06 | 0 | 2.450 | 2.425 | 2.450 | 2.400 | 2.500 | 472,000 | 1,155,800 | 2.4487 | 2.185 | 2.162 | 2.185 | 2.140 | 2.229 | 529,352 | 2.1834 | 1.03% |
| 1999-12-03 | 0 | 2.425 | 2.400 | 2.425 | 2.350 | 2.475 | 809,000 | 1,971,850 | 2.4374 | 2.162 | 2.140 | 2.162 | 2.095 | 2.207 | 907,300 | 2.1733 | 2.11% |
| 1999-12-02 | 0 | 2.375 | 2.350 | 2.375 | 2.325 | 2.450 | 1,548,000 | 3,650,600 | 2.3583 | 2.118 | 2.095 | 2.118 | 2.073 | 2.185 | 1,736,095 | 2.1028 | -1.04% |
| 1999-12-01 | 0 | 2.400 | 2.350 | 2.400 | 2.350 | 2.525 | 1,752,000 | 4,276,650 | 2.4410 | 2.140 | 2.095 | 2.140 | 2.095 | 2.251 | 1,964,883 | 2.1765 | -7.69% |
| 1999-11-30 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.800 | 790,000 | 2,145,700 | 2.7161 | 2.318 | 2.318 | 2.341 | 2.318 | 2.497 | 885,992 | 2.4218 | -7.14% |
| 1999-11-29 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.825 | 42,000 | 118,050 | 2.8107 | 2.497 | 2.474 | 2.497 | 2.474 | 2.519 | 47,103 | 2.5062 | 0.90% |
| 1999-11-26 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.800 | 308,000 | 855,400 | 2.7773 | 2.474 | 2.452 | 2.474 | 2.452 | 2.497 | 345,425 | 2.4764 | 0.91% |
| 1999-11-25 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.800 | 242,000 | 675,210 | 2.7901 | 2.452 | 2.452 | 2.474 | 2.452 | 2.497 | 271,405 | 2.4878 | 0.00% |
| 1999-11-24 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.800 | 160,000 | 441,450 | 2.7591 | 2.452 | 2.452 | 2.497 | 2.452 | 2.497 | 179,441 | 2.4601 | 0.00% |
| 1999-11-23 | 0 | 2.750 | 2.725 | 2.775 | 2.700 | 2.750 | 160,000 | 437,000 | 2.7313 | 2.452 | 2.430 | 2.474 | 2.407 | 2.452 | 179,441 | 2.4353 | 1.85% |
| 1999-11-22 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.775 | 396,000 | 1,074,800 | 2.7141 | 2.407 | 2.407 | 2.430 | 2.407 | 2.474 | 444,117 | 2.4201 | -3.57% |
| 1999-11-19 | 0 | 2.800 | 2.775 | 2.800 | 2.825 | 2.825 | 34,000 | 96,050 | 2.8250 | 2.497 | 2.474 | 2.497 | 2.519 | 2.519 | 38,131 | 2.5189 | 0.90% |
| 1999-11-18 | 0 | 2.775 | 2.750 | 2.775 | 2.775 | 2.775 | 12,000 | 33,300 | 2.7750 | 2.474 | 2.452 | 2.474 | 2.474 | 2.474 | 13,458 | 2.4743 | -0.89% |
| 1999-11-17 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.800 | 176,000 | 492,800 | 2.8000 | 2.497 | 2.474 | 2.497 | 2.497 | 2.497 | 197,385 | 2.4966 | 0.90% |
| 1999-11-16 | 0 | 2.775 | 2.775 | 2.850 | 2.750 | 2.925 | 278,000 | 785,050 | 2.8239 | 2.474 | 2.474 | 2.541 | 2.452 | 2.608 | 311,779 | 2.5180 | -4.31% |
| 1999-11-15 | 0 | 2.900 | 2.800 | 2.850 | 2.750 | 2.900 | 388,000 | 1,095,400 | 2.8232 | 2.586 | 2.497 | 2.541 | 2.452 | 2.586 | 435,145 | 2.5173 | 5.45% |
| 1999-11-12 | 0 | 2.750 | 2.725 | 2.800 | 2.725 | 2.750 | 138,000 | 378,300 | 2.7413 | 2.452 | 2.430 | 2.497 | 2.430 | 2.452 | 154,768 | 2.4443 | 0.00% |
| 1999-11-11 | 0 | 2.750 | 2.750 | 2.850 | 2.650 | 2.800 | 222,000 | 612,600 | 2.7595 | 2.452 | 2.452 | 2.541 | 2.363 | 2.497 | 248,975 | 2.4605 | 2.80% |
| 1999-11-10 | 0 | 2.675 | 2.650 | 2.675 | 2.675 | 2.675 | 174,000 | 465,450 | 2.6750 | 2.385 | 2.363 | 2.385 | 2.385 | 2.385 | 195,142 | 2.3852 | 0.94% |
| 1999-11-09 | 0 | 2.650 | 2.650 | 2.700 | - | - | 0 | 0 | - | 2.363 | 2.363 | 2.407 | - | - | 0 | - | 0.00% |
| 1999-11-08 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.700 | 12,000 | 32,300 | 2.6917 | 2.363 | 2.363 | 2.407 | 2.363 | 2.407 | 13,458 | 2.4000 | -1.85% |
| 1999-11-05 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.750 | 268,000 | 728,000 | 2.7164 | 2.407 | 2.407 | 2.452 | 2.407 | 2.452 | 300,564 | 2.4221 | 0.93% |
| 1999-11-04 | 0 | 2.675 | 2.650 | 2.675 | 2.625 | 2.675 | 256,000 | 676,250 | 2.6416 | 2.385 | 2.363 | 2.385 | 2.341 | 2.385 | 287,106 | 2.3554 | 2.88% |
| 1999-11-03 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.700 | 124,000 | 326,150 | 2.6302 | 2.318 | 2.318 | 2.363 | 2.318 | 2.407 | 139,067 | 2.3453 | -4.59% |
| 1999-11-02 | 0 | 2.725 | 2.675 | 2.725 | - | - | 0 | 0 | - | 2.430 | 2.385 | 2.430 | - | - | 0 | - | 0.00% |
| 1999-11-01 | 0 | 2.725 | 2.725 | 2.800 | 2.725 | 2.725 | 8,000 | 21,800 | 2.7250 | 2.430 | 2.430 | 2.497 | 2.430 | 2.430 | 8,972 | 2.4298 | 0.00% |
| 1999-10-29 | 0 | 2.725 | 2.725 | 2.800 | 2.725 | 2.750 | 34,000 | 93,300 | 2.7441 | 2.430 | 2.430 | 2.497 | 2.430 | 2.452 | 38,131 | 2.4468 | 0.93% |
| 1999-10-28 | 0 | 2.700 | 2.700 | 2.750 | 2.650 | 2.700 | 24,000 | 64,600 | 2.6917 | 2.407 | 2.407 | 2.452 | 2.363 | 2.407 | 26,916 | 2.4000 | 0.00% |
| 1999-10-27 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.700 | 56,000 | 151,200 | 2.7000 | 2.407 | 2.407 | 2.430 | 2.407 | 2.407 | 62,804 | 2.4075 | 0.93% |
| 1999-10-26 | 0 | 2.675 | 2.650 | 2.750 | 2.675 | 2.700 | 102,000 | 274,850 | 2.6946 | 2.385 | 2.363 | 2.452 | 2.385 | 2.407 | 114,394 | 2.4027 | -0.93% |
| 1999-10-25 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 266,000 | 718,200 | 2.7000 | 2.407 | 2.407 | 2.452 | 2.407 | 2.407 | 298,321 | 2.4075 | 1.89% |
| 1999-10-22 | 0 | 2.650 | 2.650 | 2.700 | 2.625 | 2.650 | 674,000 | 1,783,950 | 2.6468 | 2.363 | 2.363 | 2.407 | 2.341 | 2.363 | 755,897 | 2.3600 | 0.95% |
| 1999-10-21 | 0 | 2.625 | 2.600 | 2.650 | 2.600 | 2.625 | 296,000 | 770,650 | 2.6035 | 2.341 | 2.318 | 2.363 | 2.318 | 2.341 | 331,967 | 2.3215 | 1.94% |
| 1999-10-20 | 0 | 2.575 | 2.575 | 2.650 | 2.500 | 2.600 | 1,026,000 | 2,625,800 | 2.5593 | 2.296 | 2.296 | 2.363 | 2.229 | 2.318 | 1,150,668 | 2.2820 | 3.00% |
| 1999-10-19 | 0 | 2.500 | 2.400 | 2.500 | 2.425 | 2.700 | 383,000 | 964,500 | 2.5183 | 2.229 | 2.140 | 2.229 | 2.162 | 2.407 | 429,538 | 2.2454 | -10.71% |
| 1999-10-15 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.800 | 46,000 | 128,800 | 2.8000 | 2.497 | 2.474 | 2.497 | 2.497 | 2.497 | 51,589 | 2.4966 | 0.00% |
| 1999-10-14 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.850 | 412,000 | 1,159,400 | 2.8141 | 2.497 | 2.474 | 2.497 | 2.497 | 2.541 | 462,062 | 2.5092 | -0.53% |
| 1999-10-13 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.000 | 550,000 | 1,649,200 | 2.9985 | 2.510 | 2.510 | 2.531 | 2.510 | 2.531 | 651,889 | 2.5299 | -3.25% |
| 1999-10-12 | 0 | 3.075 | 3.050 | 3.075 | 3.100 | 3.125 | 86,000 | 266,850 | 3.1029 | 2.594 | 2.573 | 2.594 | 2.615 | 2.637 | 101,932 | 2.6179 | -0.81% |
| 1999-10-11 | 0 | 3.100 | 3.075 | 3.100 | 3.050 | 3.100 | 106,000 | 327,450 | 3.0892 | 2.615 | 2.594 | 2.615 | 2.573 | 2.615 | 125,637 | 2.6063 | -1.59% |
| 1999-10-08 | 0 | 3.150 | 3.075 | 3.150 | 3.075 | 3.150 | 286,000 | 886,700 | 3.1003 | 2.658 | 2.594 | 2.658 | 2.594 | 2.658 | 338,982 | 2.6158 | 0.80% |
| 1999-10-07 | 0 | 3.125 | 3.075 | 3.125 | 3.125 | 3.150 | 98,000 | 307,050 | 3.1332 | 2.637 | 2.594 | 2.637 | 2.637 | 2.658 | 116,155 | 2.6435 | -0.79% |
| 1999-10-06 | 0 | 3.150 | 3.075 | 3.150 | 3.050 | 3.150 | 174,000 | 535,000 | 3.0747 | 2.658 | 2.594 | 2.658 | 2.573 | 2.658 | 206,234 | 2.5941 | 3.28% |
| 1999-10-05 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.075 | 200,000 | 613,750 | 3.0688 | 2.573 | 2.573 | 2.594 | 2.573 | 2.594 | 237,051 | 2.5891 | -0.81% |
| 1999-10-04 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.075 | 186,000 | 571,950 | 3.0750 | 2.594 | 2.594 | 2.615 | 2.594 | 2.594 | 220,457 | 2.5944 | -0.81% |
| 1999-09-30 | 0 | 3.100 | 3.075 | 3.100 | 3.050 | 3.100 | 82,000 | 254,100 | 3.0988 | 2.615 | 2.594 | 2.615 | 2.573 | 2.615 | 97,191 | 2.6144 | 0.81% |
| 1999-09-29 | 0 | 3.075 | 3.075 | 3.125 | 3.050 | 3.075 | 80,000 | 246,400 | 3.0800 | 2.594 | 2.594 | 2.637 | 2.573 | 2.594 | 94,820 | 2.5986 | -3.15% |
| 1999-09-28 | 0 | 3.175 | 3.125 | 3.175 | 3.125 | 3.175 | 140,000 | 440,600 | 3.1471 | 2.679 | 2.637 | 2.679 | 2.637 | 2.679 | 165,935 | 2.6552 | 2.42% |
| 1999-09-27 | 0 | 3.100 | 3.075 | 3.125 | 3.075 | 3.100 | 160,000 | 494,250 | 3.0891 | 2.615 | 2.594 | 2.637 | 2.594 | 2.615 | 189,641 | 2.6062 | 0.00% |
| 1999-09-24 | 0 | 3.100 | 3.100 | 3.150 | 3.075 | 3.100 | 70,000 | 215,500 | 3.0786 | 2.615 | 2.615 | 2.658 | 2.594 | 2.615 | 82,968 | 2.5974 | -1.59% |
| 1999-09-23 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 874,000 | 2,713,700 | 3.1049 | 2.658 | 2.615 | 2.658 | 2.615 | 2.658 | 1,035,911 | 2.6196 | 0.00% |
| 1999-09-22 | 0 | 3.150 | 3.100 | 3.150 | 3.050 | 3.150 | 200,000 | 621,200 | 3.1060 | 2.658 | 2.615 | 2.658 | 2.573 | 2.658 | 237,051 | 2.6205 | 0.00% |
| 1999-09-21 | 0 | 3.150 | 3.125 | 3.200 | 3.125 | 3.150 | 244,000 | 767,150 | 3.1441 | 2.658 | 2.637 | 2.700 | 2.637 | 2.658 | 289,202 | 2.6526 | -0.79% |
| 1999-09-20 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.200 | 350,000 | 1,103,700 | 3.1534 | 2.679 | 2.658 | 2.679 | 2.658 | 2.700 | 414,839 | 2.6606 | -2.31% |
| 1999-09-17 | 0 | 3.250 | 3.150 | 3.250 | 3.150 | 3.275 | 438,000 | 1,395,500 | 3.1861 | 2.742 | 2.658 | 2.742 | 2.658 | 2.763 | 519,141 | 2.6881 | -0.76% |
| 1999-09-15 | 0 | 3.275 | 3.200 | 3.275 | 3.225 | 3.300 | 308,000 | 1,000,000 | 3.2468 | 2.763 | 2.700 | 2.763 | 2.721 | 2.784 | 365,058 | 2.7393 | 0.77% |
| 1999-09-14 | 0 | 3.250 | 3.150 | 3.275 | 3.250 | 3.300 | 34,000 | 111,100 | 3.2676 | 2.742 | 2.658 | 2.763 | 2.742 | 2.784 | 40,299 | 2.7569 | -0.76% |
| 1999-09-13 | 0 | 3.275 | 3.200 | 3.275 | 3.175 | 3.275 | 196,000 | 629,450 | 3.2115 | 2.763 | 2.700 | 2.763 | 2.679 | 2.763 | 232,310 | 2.7095 | 3.97% |
| 1999-09-10 | 0 | 3.150 | 3.125 | 3.175 | 3.100 | 3.150 | 372,000 | 1,163,466 | 3.1276 | 2.658 | 2.637 | 2.679 | 2.615 | 2.658 | 440,914 | 2.6388 | 1.61% |
| 1999-09-09 | 0 | 3.100 | 3.100 | 3.125 | 3.075 | 3.100 | 186,000 | 574,850 | 3.0906 | 2.615 | 2.615 | 2.637 | 2.594 | 2.615 | 220,457 | 2.6075 | 1.64% |
| 1999-09-08 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.075 | 422,000 | 1,288,350 | 3.0530 | 2.573 | 2.573 | 2.594 | 2.573 | 2.594 | 500,177 | 2.5758 | 0.00% |
| 1999-09-07 | 0 | 3.050 | 3.025 | 3.050 | 3.050 | 3.050 | 456,000 | 1,391,300 | 3.0511 | 2.573 | 2.552 | 2.573 | 2.573 | 2.573 | 540,475 | 2.5742 | 0.00% |
| 1999-09-06 | 0 | 3.050 | 3.050 | 3.075 | 3.025 | 3.075 | 750,000 | 2,283,250 | 3.0443 | 2.573 | 2.573 | 2.594 | 2.552 | 2.594 | 888,940 | 2.5685 | -1.61% |
| 1999-09-03 | 0 | 3.100 | 3.075 | 3.125 | 3.075 | 3.175 | 712,000 | 2,218,700 | 3.1162 | 2.615 | 2.594 | 2.637 | 2.594 | 2.679 | 843,900 | 2.6291 | 0.00% |
| 1999-09-02 | 0 | 3.100 | 3.075 | 3.125 | 3.000 | 3.100 | 528,000 | 1,612,100 | 3.0532 | 2.615 | 2.594 | 2.637 | 2.531 | 2.615 | 625,814 | 2.5760 | 0.00% |
| 1999-09-01 | 0 | 3.100 | 3.025 | 3.100 | 3.025 | 3.100 | 1,320,000 | 4,004,150 | 3.0334 | 2.615 | 2.552 | 2.615 | 2.552 | 2.615 | 1,564,534 | 2.5593 | 3.33% |
| 1999-08-31 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.025 | 720,000 | 2,176,800 | 3.0233 | 2.531 | 2.531 | 2.552 | 2.531 | 2.552 | 853,382 | 2.5508 | -0.83% |
| 1999-08-30 | 0 | 3.025 | 3.000 | 3.025 | 2.975 | 3.025 | 459,000 | 1,380,650 | 3.0080 | 2.552 | 2.531 | 2.552 | 2.510 | 2.552 | 544,031 | 2.5378 | 0.83% |
| 1999-08-27 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.050 | 196,000 | 593,500 | 3.0281 | 2.531 | 2.531 | 2.552 | 2.531 | 2.573 | 232,310 | 2.5548 | -0.83% |
| 1999-08-26 | 0 | 3.025 | 3.000 | 3.050 | 2.950 | 3.075 | 3,488,000 | 10,471,150 | 3.0020 | 2.552 | 2.531 | 2.573 | 2.489 | 2.594 | 4,134,163 | 2.5328 | 6.14% |
| 1999-08-25 | 0 | 2.850 | 2.850 | 2.900 | 2.850 | 3.100 | 607,000 | 1,772,900 | 2.9208 | 2.405 | 2.405 | 2.447 | 2.405 | 2.615 | 719,449 | 2.4642 | -5.00% |
| 1999-08-24 | 0 | 3.000 | 3.000 | 3.025 | 2.950 | 3.025 | 244,000 | 733,650 | 3.0068 | 2.531 | 2.531 | 2.552 | 2.489 | 2.552 | 289,202 | 2.5368 | 0.00% |
| 1999-08-23 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.000 | 70,000 | 210,000 | 3.0000 | 2.531 | 2.531 | 2.552 | 2.531 | 2.531 | 82,968 | 2.5311 | 0.00% |
| 1999-08-20 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.050 | 400,000 | 1,201,900 | 3.0048 | 2.531 | 2.510 | 2.531 | 2.510 | 2.573 | 474,101 | 2.5351 | -6.25% |
| 1999-08-19 | 0 | 3.200 | 3.050 | 3.200 | 2.950 | 3.200 | 214,000 | 638,400 | 2.9832 | 2.700 | 2.573 | 2.700 | 2.489 | 2.700 | 253,644 | 2.5169 | 9.40% |
| 1999-08-18 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 2.975 | 450,000 | 1,329,250 | 2.9539 | 2.468 | 2.468 | 2.489 | 2.468 | 2.510 | 533,364 | 2.4922 | 1.74% |
| 1999-08-17 | 0 | 2.875 | 2.875 | 2.900 | 2.850 | 2.900 | 110,000 | 318,200 | 2.8927 | 2.426 | 2.426 | 2.447 | 2.405 | 2.447 | 130,378 | 2.4406 | -0.86% |
| 1999-08-16 | 0 | 2.900 | 2.875 | 2.900 | 2.875 | 2.925 | 234,000 | 678,850 | 2.9011 | 2.447 | 2.426 | 2.447 | 2.426 | 2.468 | 277,349 | 2.4476 | 5.45% |
| 1999-08-13 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.900 | 499,000 | 1,416,650 | 2.8390 | 2.320 | 2.320 | 2.341 | 2.320 | 2.447 | 591,441 | 2.3953 | -6.78% |
| 1999-08-12 | 0 | 2.950 | 2.925 | 2.950 | 2.900 | 2.950 | 454,000 | 1,326,250 | 2.9213 | 2.489 | 2.468 | 2.489 | 2.447 | 2.489 | 538,105 | 2.4647 | 2.61% |
| 1999-08-11 | 0 | 2.875 | 2.875 | 3.000 | 2.850 | 3.000 | 222,000 | 649,850 | 2.9273 | 2.426 | 2.426 | 2.531 | 2.405 | 2.531 | 263,126 | 2.4697 | -0.86% |
| 1999-08-10 | 0 | 2.900 | 2.900 | 3.000 | 2.875 | 3.150 | 634,000 | 1,876,700 | 2.9601 | 2.447 | 2.447 | 2.531 | 2.426 | 2.658 | 751,451 | 2.4974 | -3.33% |
| 1999-08-09 | 0 | 3.000 | 2.975 | 3.125 | 3.000 | 3.250 | 172,000 | 519,500 | 3.0203 | 2.531 | 2.510 | 2.637 | 2.531 | 2.742 | 203,864 | 2.5483 | -3.23% |
| 1999-08-06 | 0 | 3.100 | 3.100 | 3.125 | 3.000 | 3.175 | 242,000 | 749,100 | 3.0955 | 2.615 | 2.615 | 2.637 | 2.531 | 2.679 | 286,831 | 2.6116 | -3.88% |
| 1999-08-05 | 0 | 3.225 | 3.175 | 3.250 | 3.200 | 3.225 | 52,000 | 166,650 | 3.2048 | 2.721 | 2.679 | 2.742 | 2.700 | 2.721 | 61,633 | 2.7039 | -1.53% |
| 1999-08-04 | 0 | 3.275 | 3.200 | 3.300 | 3.275 | 3.275 | 10,000 | 32,750 | 3.2750 | 2.763 | 2.700 | 2.784 | 2.763 | 2.763 | 11,853 | 2.7631 | -2.96% |
| 1999-08-03 | 0 | 3.375 | 3.300 | 3.375 | 3.400 | 3.400 | 34,000 | 115,600 | 3.4000 | 2.847 | 2.784 | 2.847 | 2.869 | 2.869 | 40,299 | 2.8686 | -0.74% |
| 1999-08-02 | 0 | 3.400 | 3.300 | 3.400 | 3.300 | 3.400 | 102,000 | 344,250 | 3.3750 | 2.869 | 2.784 | 2.869 | 2.784 | 2.869 | 120,896 | 2.8475 | 3.03% |
| 1999-07-30 | 0 | 3.300 | 3.300 | 3.350 | 3.250 | 3.300 | 100,000 | 327,500 | 3.2750 | 2.784 | 2.784 | 2.826 | 2.742 | 2.784 | 118,525 | 2.7631 | 0.00% |
| 1999-07-29 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.325 | 621,000 | 2,048,400 | 3.2986 | 2.784 | 2.784 | 2.805 | 2.763 | 2.805 | 736,042 | 2.7830 | 0.00% |
| 1999-07-28 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.325 | 84,000 | 278,700 | 3.3179 | 2.784 | 2.784 | 2.805 | 2.784 | 2.805 | 99,561 | 2.7993 | 0.00% |
| 1999-07-27 | 0 | 3.300 | 3.300 | 3.350 | 3.250 | 3.300 | 184,000 | 599,850 | 3.2601 | 2.784 | 2.784 | 2.826 | 2.742 | 2.784 | 218,087 | 2.7505 | 0.00% |
| 1999-07-26 | 0 | 3.300 | 3.250 | 3.300 | 3.250 | 3.300 | 448,000 | 1,478,678 | 3.3006 | 2.784 | 2.742 | 2.784 | 2.742 | 2.784 | 530,993 | 2.7847 | -0.75% |
| 1999-07-23 | 0 | 3.325 | 3.300 | 3.350 | 3.275 | 3.375 | 332,000 | 1,102,850 | 3.3218 | 2.805 | 2.784 | 2.826 | 2.763 | 2.847 | 393,504 | 2.8026 | -4.32% |
| 1999-07-22 | 0 | 3.475 | 3.400 | 3.475 | 3.350 | 3.500 | 418,000 | 1,444,950 | 3.4568 | 2.932 | 2.869 | 2.932 | 2.826 | 2.953 | 495,436 | 2.9165 | 5.30% |
| 1999-07-21 | 0 | 3.300 | 3.325 | 3.350 | 3.300 | 3.400 | 657,000 | 2,183,700 | 3.3237 | 2.784 | 2.805 | 2.826 | 2.784 | 2.869 | 778,711 | 2.8042 | -2.94% |
| 1999-07-20 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.500 | 218,000 | 753,950 | 3.4585 | 2.869 | 2.869 | 2.911 | 2.869 | 2.953 | 258,385 | 2.9179 | 0.00% |
| 1999-07-19 | 0 | 3.400 | 3.400 | 3.425 | 3.350 | 3.400 | 436,000 | 1,483,100 | 3.4016 | 2.869 | 2.869 | 2.890 | 2.826 | 2.869 | 516,770 | 2.8699 | -2.86% |
| 1999-07-16 | 0 | 3.500 | 3.475 | 3.500 | 3.400 | 3.500 | 300,000 | 1,030,300 | 3.4343 | 2.953 | 2.932 | 2.953 | 2.869 | 2.953 | 355,576 | 2.8976 | -0.71% |
| 1999-07-15 | 0 | 3.525 | 3.450 | 3.550 | 3.350 | 3.550 | 551,000 | 1,923,500 | 3.4909 | 2.974 | 2.911 | 2.995 | 2.826 | 2.995 | 653,075 | 2.9453 | 4.44% |
| 1999-07-14 | 0 | 3.375 | 3.375 | 3.400 | 3.325 | 3.475 | 842,000 | 2,842,450 | 3.3758 | 2.847 | 2.847 | 2.869 | 2.805 | 2.932 | 997,983 | 2.8482 | -4.93% |
| 1999-07-13 | 0 | 3.550 | 3.525 | 3.550 | 3.475 | 3.725 | 1,000,000 | 3,541,350 | 3.5414 | 2.995 | 2.974 | 2.995 | 2.932 | 3.143 | 1,185,253 | 2.9878 | -3.40% |
| 1999-07-12 | 0 | 3.675 | 3.625 | 3.675 | 3.425 | 3.700 | 4,074,000 | 14,462,050 | 3.5498 | 3.101 | 3.058 | 3.101 | 2.890 | 3.122 | 4,828,722 | 2.9950 | 8.89% |
| 1999-07-09 | 0 | 3.375 | 3.325 | 3.400 | 3.275 | 3.375 | 586,000 | 1,945,950 | 3.3207 | 2.847 | 2.805 | 2.869 | 2.763 | 2.847 | 694,558 | 2.8017 | 2.27% |
| 1999-07-08 | 0 | 3.300 | 3.275 | 3.350 | 3.225 | 3.450 | 1,040,000 | 3,436,500 | 3.3043 | 2.784 | 2.763 | 2.826 | 2.721 | 2.911 | 1,232,663 | 2.7879 | 1.54% |
| 1999-07-07 | 0 | 3.250 | 3.250 | 3.275 | 3.225 | 3.475 | 898,000 | 2,995,050 | 3.3352 | 2.742 | 2.742 | 2.763 | 2.721 | 2.932 | 1,064,357 | 2.8140 | -6.47% |
| 1999-07-06 | 0 | 3.475 | 3.450 | 3.475 | 3.275 | 3.475 | 1,563,000 | 5,229,500 | 3.3458 | 2.932 | 2.911 | 2.932 | 2.763 | 2.932 | 1,852,551 | 2.8229 | 6.92% |
| 1999-07-05 | 0 | 3.250 | 3.250 | 3.275 | 3.100 | 3.475 | 1,284,000 | 4,260,700 | 3.3183 | 2.742 | 2.742 | 2.763 | 2.615 | 2.932 | 1,521,865 | 2.7997 | 4.84% |
| 1999-07-02 | 0 | 3.100 | 3.075 | 3.100 | 2.900 | 3.100 | 1,132,000 | 3,418,350 | 3.0197 | 2.615 | 2.594 | 2.615 | 2.447 | 2.615 | 1,341,707 | 2.5478 | 9.73% |
| 1999-06-30 | 0 | 2.825 | 2.800 | 2.850 | 2.800 | 2.850 | 396,000 | 1,117,350 | 2.8216 | 2.383 | 2.362 | 2.405 | 2.362 | 2.405 | 469,360 | 2.3806 | 1.80% |
| 1999-06-29 | 0 | 2.775 | 2.775 | 2.825 | 2.775 | 2.850 | 156,000 | 439,200 | 2.8154 | 2.341 | 2.341 | 2.383 | 2.341 | 2.405 | 184,900 | 2.3753 | -0.89% |
| 1999-06-28 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.825 | 172,000 | 484,900 | 2.8192 | 2.362 | 2.362 | 2.383 | 2.362 | 2.383 | 203,864 | 2.3786 | -0.88% |
| 1999-06-25 | 0 | 2.825 | 2.775 | 2.825 | 2.750 | 2.825 | 445,000 | 1,245,650 | 2.7992 | 2.383 | 2.341 | 2.383 | 2.320 | 2.383 | 527,438 | 2.3617 | 0.89% |
| 1999-06-24 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.825 | 622,000 | 1,745,850 | 2.8068 | 2.362 | 2.362 | 2.383 | 2.362 | 2.383 | 737,228 | 2.3681 | -0.88% |
| 1999-06-23 | 0 | 2.825 | 2.800 | 2.850 | 2.775 | 2.850 | 774,000 | 2,178,300 | 2.8143 | 2.383 | 2.362 | 2.405 | 2.341 | 2.405 | 917,386 | 2.3745 | -0.88% |
| 1999-06-22 | 0 | 2.850 | 2.775 | 2.850 | 2.725 | 2.850 | 700,000 | 1,949,650 | 2.7852 | 2.405 | 2.341 | 2.405 | 2.299 | 2.405 | 829,677 | 2.3499 | 2.70% |
| 1999-06-21 | 0 | 2.775 | 2.775 | 2.800 | 2.650 | 2.775 | 1,132,000 | 3,093,600 | 2.7329 | 2.341 | 2.341 | 2.362 | 2.236 | 2.341 | 1,341,707 | 2.3057 | 5.71% |
| 1999-06-17 | 0 | 2.625 | 2.625 | 2.650 | 2.500 | 2.625 | 691,000 | 1,771,850 | 2.5642 | 2.215 | 2.215 | 2.236 | 2.109 | 2.215 | 819,010 | 2.1634 | 5.00% |
| 1999-06-16 | 0 | 2.500 | 2.450 | 2.500 | 2.500 | 2.500 | 254,000 | 635,000 | 2.5000 | 2.109 | 2.067 | 2.109 | 2.109 | 2.109 | 301,054 | 2.1093 | 0.00% |
| 1999-06-15 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.500 | 140,000 | 349,100 | 2.4936 | 2.109 | 2.088 | 2.109 | 2.088 | 2.109 | 165,935 | 2.1038 | 2.04% |
| 1999-06-14 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.500 | 82,000 | 203,150 | 2.4774 | 2.067 | 2.067 | 2.109 | 2.067 | 2.109 | 97,191 | 2.0902 | -2.00% |
| 1999-06-11 | 0 | 2.500 | 2.450 | 2.500 | 2.425 | 2.500 | 140,000 | 344,400 | 2.4600 | 2.109 | 2.067 | 2.109 | 2.046 | 2.109 | 165,935 | 2.0755 | 3.09% |
| 1999-06-10 | 0 | 2.425 | 2.425 | 2.500 | 2.425 | 2.450 | 82,000 | 199,500 | 2.4329 | 2.046 | 2.046 | 2.109 | 2.046 | 2.067 | 97,191 | 2.0527 | -1.02% |
| 1999-06-09 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.475 | 122,000 | 300,200 | 2.4607 | 2.067 | 2.067 | 2.088 | 2.067 | 2.088 | 144,601 | 2.0761 | 1.03% |
| 1999-06-08 | 0 | 2.425 | 2.375 | 2.425 | 2.375 | 2.425 | 40,000 | 95,800 | 2.3950 | 2.046 | 2.004 | 2.046 | 2.004 | 2.046 | 47,410 | 2.0207 | 2.11% |
| 1999-06-07 | 0 | 2.375 | 2.350 | 2.450 | - | - | 0 | 0 | - | 2.004 | 1.983 | 2.067 | - | - | 0 | - | 0.00% |
| 1999-06-04 | 0 | 2.375 | 2.350 | 2.450 | 2.325 | 2.450 | 128,000 | 304,850 | 2.3816 | 2.004 | 1.983 | 2.067 | 1.962 | 2.067 | 151,712 | 2.0094 | 2.15% |
| 1999-06-03 | 0 | 2.325 | 2.325 | 2.425 | 2.300 | 2.325 | 54,000 | 125,450 | 2.3231 | 1.962 | 1.962 | 2.046 | 1.941 | 1.962 | 64,004 | 1.9600 | 1.09% |
| 1999-06-02 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.325 | 172,000 | 397,850 | 2.3131 | 1.941 | 1.941 | 2.025 | 1.941 | 1.962 | 203,864 | 1.9516 | 1.10% |
| 1999-06-01 | 0 | 2.275 | 2.275 | 2.450 | 2.275 | 2.350 | 113,000 | 262,550 | 2.3235 | 1.919 | 1.919 | 2.067 | 1.919 | 1.983 | 133,934 | 1.9603 | -1.09% |
| 1999-05-31 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 40,000 | 92,000 | 2.3000 | 1.941 | 1.941 | 1.983 | 1.941 | 1.941 | 47,410 | 1.9405 | 1.10% |
| 1999-05-28 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.300 | 482,000 | 1,089,500 | 2.2604 | 1.919 | 1.898 | 1.919 | 1.898 | 1.941 | 571,292 | 1.9071 | 0.00% |
| 1999-05-27 | 0 | 2.275 | 2.275 | 2.350 | 2.275 | 2.275 | 113,000 | 258,400 | 2.2867 | 1.919 | 1.919 | 1.983 | 1.919 | 1.919 | 133,934 | 1.9293 | 0.00% |
| 1999-05-26 | 0 | 2.275 | 2.275 | 2.300 | - | - | 0 | 0 | - | 1.919 | 1.919 | 1.941 | - | - | 0 | - | 1.11% |
| 1999-05-25 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.275 | 168,000 | 381,200 | 2.2690 | 1.898 | 1.898 | 1.919 | 1.898 | 1.919 | 199,123 | 1.9144 | -1.10% |
| 1999-05-24 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.300 | 200,000 | 457,950 | 2.2898 | 1.919 | 1.919 | 1.941 | 1.919 | 1.941 | 237,051 | 1.9319 | -1.09% |
| 1999-05-21 | 0 | 2.300 | 2.250 | 2.300 | 2.300 | 2.300 | 80,000 | 184,000 | 2.3000 | 1.941 | 1.898 | 1.941 | 1.941 | 1.941 | 94,820 | 1.9405 | -1.08% |
| 1999-05-20 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.350 | 214,000 | 498,900 | 2.3313 | 1.962 | 1.962 | 1.983 | 1.962 | 1.983 | 253,644 | 1.9669 | -2.11% |
| 1999-05-19 | 0 | 2.375 | 2.300 | 2.375 | 2.375 | 2.375 | 90,000 | 213,750 | 2.3750 | 2.004 | 1.941 | 2.004 | 2.004 | 2.004 | 106,673 | 2.0038 | 0.00% |
| 1999-05-18 | 0 | 2.375 | 2.350 | 2.375 | 2.350 | 2.375 | 62,000 | 146,204 | 2.3581 | 2.004 | 1.983 | 2.004 | 1.983 | 2.004 | 73,486 | 1.9896 | 0.00% |
| 1999-05-17 | 0 | 2.375 | 2.350 | 2.375 | 2.350 | 2.375 | 148,000 | 348,250 | 2.3530 | 2.004 | 1.983 | 2.004 | 1.983 | 2.004 | 175,417 | 1.9853 | 0.00% |
| 1999-05-14 | 0 | 2.375 | 2.350 | 2.400 | 2.375 | 2.450 | 178,000 | 425,400 | 2.3899 | 2.004 | 1.983 | 2.025 | 2.004 | 2.067 | 210,975 | 2.0164 | -1.04% |
| 1999-05-13 | 0 | 2.400 | 2.375 | 2.425 | 2.375 | 2.400 | 70,000 | 167,750 | 2.3964 | 2.025 | 2.004 | 2.046 | 2.004 | 2.025 | 82,968 | 2.0219 | 0.00% |
| 1999-05-12 | 0 | 2.400 | 2.375 | 2.425 | 2.375 | 2.425 | 430,000 | 1,034,400 | 2.4056 | 2.025 | 2.004 | 2.046 | 2.004 | 2.046 | 509,659 | 2.0296 | 0.00% |
| 1999-05-11 | 0 | 2.400 | 2.400 | 2.425 | 2.375 | 2.425 | 348,000 | 837,150 | 2.4056 | 2.025 | 2.025 | 2.046 | 2.004 | 2.046 | 412,468 | 2.0296 | 0.00% |
| 1999-05-10 | 0 | 2.400 | 2.400 | 2.450 | 2.350 | 2.450 | 278,000 | 665,300 | 2.3932 | 2.025 | 2.025 | 2.067 | 1.983 | 2.067 | 329,500 | 2.0191 | -2.04% |
| 1999-05-07 | 0 | 2.450 | 2.425 | 2.450 | 2.450 | 2.500 | 310,000 | 769,250 | 2.4815 | 2.067 | 2.046 | 2.067 | 2.067 | 2.109 | 367,428 | 2.0936 | -3.92% |
| 1999-05-06 | 0 | 2.550 | 2.525 | 2.575 | 2.550 | 2.600 | 486,000 | 1,245,350 | 2.5624 | 2.151 | 2.130 | 2.173 | 2.151 | 2.194 | 576,033 | 2.1619 | 2.00% |
| 1999-05-05 | 0 | 2.500 | 2.500 | 2.525 | 2.450 | 2.575 | 454,000 | 1,139,450 | 2.5098 | 2.109 | 2.109 | 2.130 | 2.067 | 2.173 | 538,105 | 2.1175 | 2.04% |
| 1999-05-04 | 0 | 2.450 | 2.450 | 2.575 | 2.450 | 2.675 | 1,362,000 | 3,558,150 | 2.6124 | 2.067 | 2.067 | 2.173 | 2.067 | 2.257 | 1,614,315 | 2.2041 | -4.85% |
| 1999-05-03 | 0 | 2.575 | 2.550 | 2.575 | 2.400 | 2.575 | 894,000 | 2,242,850 | 2.5088 | 2.173 | 2.151 | 2.173 | 2.025 | 2.173 | 1,059,616 | 2.1167 | 7.29% |
| 1999-04-30 | 0 | 2.400 | 2.400 | 2.425 | 2.375 | 2.500 | 731,000 | 1,753,700 | 2.3990 | 2.025 | 2.025 | 2.046 | 2.004 | 2.109 | 866,420 | 2.0241 | 0.00% |
| 1999-04-29 | 0 | 2.400 | 2.375 | 2.400 | 2.350 | 2.400 | 1,242,000 | 2,953,000 | 2.3776 | 2.025 | 2.004 | 2.025 | 1.983 | 2.025 | 1,472,085 | 2.0060 | 1.05% |
| 1999-04-28 | 0 | 2.375 | 2.350 | 2.375 | 2.350 | 2.450 | 1,870,000 | 4,462,400 | 2.3863 | 2.004 | 1.983 | 2.004 | 1.983 | 2.067 | 2,216,424 | 2.0133 | 1.06% |
| 1999-04-27 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.375 | 290,000 | 681,800 | 2.3510 | 1.983 | 1.962 | 1.983 | 1.962 | 2.004 | 343,723 | 1.9836 | 0.00% |
| 1999-04-26 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.350 | 67,000 | 157,200 | 2.3463 | 1.983 | 1.983 | 2.004 | 1.983 | 1.983 | 79,412 | 1.9796 | 0.00% |
| 1999-04-23 | 0 | 2.350 | 2.325 | 2.375 | 2.350 | 2.450 | 568,000 | 1,366,800 | 2.4063 | 1.983 | 1.962 | 2.004 | 1.983 | 2.067 | 673,224 | 2.0302 | -2.08% |
| 1999-04-22 | 0 | 2.400 | 2.400 | 2.425 | 2.350 | 2.425 | 1,074,000 | 2,565,950 | 2.3892 | 2.025 | 2.025 | 2.046 | 1.983 | 2.046 | 1,272,962 | 2.0157 | 4.35% |
| 1999-04-21 | 0 | 2.300 | 2.275 | 2.325 | 2.275 | 2.325 | 350,000 | 800,550 | 2.2873 | 1.941 | 1.919 | 1.962 | 1.919 | 1.962 | 414,839 | 1.9298 | 4.55% |
| 1999-04-20 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.250 | 354,000 | 784,900 | 2.2172 | 1.856 | 1.856 | 1.898 | 1.856 | 1.898 | 419,580 | 1.8707 | -3.30% |
| 1999-04-19 | 0 | 2.275 | 2.275 | 2.350 | 2.275 | 2.450 | 2,058,000 | 4,861,900 | 2.3624 | 1.919 | 1.919 | 1.983 | 1.919 | 2.067 | 2,439,251 | 1.9932 | 2.25% |
| 1999-04-16 | 0 | 2.225 | 2.200 | 2.250 | 2.050 | 2.225 | 1,080,000 | 2,316,600 | 2.1450 | 1.877 | 1.856 | 1.898 | 1.730 | 1.877 | 1,280,073 | 1.8097 | 9.88% |
| 1999-04-15 | 0 | 2.025 | 2.000 | 2.050 | 2.000 | 2.050 | 972,000 | 1,963,450 | 2.0200 | 1.708 | 1.687 | 1.730 | 1.687 | 1.730 | 1,152,066 | 1.7043 | 1.25% |
| 1999-04-14 | 0 | 2.000 | 1.990 | 2.000 | 1.990 | 2.025 | 676,000 | 1,355,510 | 2.0052 | 1.687 | 1.679 | 1.687 | 1.679 | 1.708 | 801,231 | 1.6918 | -1.23% |
| 1999-04-13 | 0 | 2.025 | 2.000 | 2.025 | 1.980 | 2.025 | 738,000 | 1,488,350 | 2.0167 | 1.708 | 1.687 | 1.708 | 1.671 | 1.708 | 874,717 | 1.7015 | 2.27% |
| 1999-04-12 | 0 | 1.980 | 1.980 | 2.000 | 1.970 | 2.000 | 300,000 | 597,820 | 1.9927 | 1.671 | 1.671 | 1.687 | 1.662 | 1.687 | 355,576 | 1.6813 | 0.00% |
| 1999-04-09 | 0 | 1.980 | 1.980 | 1.990 | 1.980 | 2.000 | 282,000 | 561,060 | 1.9896 | 1.671 | 1.671 | 1.679 | 1.671 | 1.687 | 334,241 | 1.6786 | 0.51% |
| 1999-04-08 | 0 | 1.970 | 1.970 | 2.000 | 1.960 | 2.000 | 252,000 | 498,860 | 1.9796 | 1.662 | 1.662 | 1.687 | 1.654 | 1.687 | 298,684 | 1.6702 | -1.50% |
| 1999-04-07 | 0 | 2.000 | 1.980 | 2.000 | 2.000 | 2.000 | 174,000 | 348,000 | 2.0000 | 1.687 | 1.671 | 1.687 | 1.687 | 1.687 | 206,234 | 1.6874 | 1.01% |
| 1999-04-01 | 0 | 1.980 | 1.940 | 2.000 | 1.960 | 1.980 | 50,000 | 98,800 | 1.9760 | 1.671 | 1.637 | 1.687 | 1.654 | 1.671 | 59,263 | 1.6672 | 2.06% |
| 1999-03-31 | 0 | 1.940 | 1.940 | 1.980 | 1.940 | 1.950 | 48,000 | 93,340 | 1.9446 | 1.637 | 1.637 | 1.671 | 1.637 | 1.645 | 56,892 | 1.6406 | -0.51% |
| 1999-03-30 | 0 | 1.950 | 1.920 | 1.980 | 1.920 | 1.950 | 262,000 | 507,180 | 1.9358 | 1.645 | 1.620 | 1.671 | 1.620 | 1.645 | 310,536 | 1.6332 | 0.52% |
| 1999-03-29 | 0 | 1.940 | 1.930 | 1.940 | 1.920 | 1.950 | 116,000 | 225,060 | 1.9402 | 1.637 | 1.628 | 1.637 | 1.620 | 1.645 | 137,489 | 1.6369 | -0.51% |
| 1999-03-26 | 0 | 1.950 | 1.930 | 1.950 | 1.930 | 1.960 | 512,000 | 999,200 | 1.9516 | 1.645 | 1.628 | 1.645 | 1.628 | 1.654 | 606,850 | 1.6465 | 0.26% |
| 1999-03-25 | 0 | 2.025 | 2.000 | 2.050 | 2.025 | 2.050 | 352,000 | 712,950 | 2.0254 | 1.641 | 1.621 | 1.661 | 1.641 | 1.661 | 434,369 | 1.6413 | 1.25% |
| 1999-03-24 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 202,000 | 404,250 | 2.0012 | 1.621 | 1.621 | 1.641 | 1.621 | 1.641 | 249,269 | 1.6217 | -1.23% |
| 1999-03-23 | 0 | 2.025 | 2.000 | 2.025 | 2.025 | 2.050 | 518,000 | 1,051,650 | 2.0302 | 1.641 | 1.621 | 1.641 | 1.641 | 1.661 | 639,214 | 1.6452 | 0.00% |
| 1999-03-22 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.025 | 614,000 | 1,236,800 | 2.0143 | 1.641 | 1.621 | 1.641 | 1.621 | 1.641 | 757,678 | 1.6324 | -1.22% |
| 1999-03-19 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.050 | 450,000 | 921,250 | 2.0472 | 1.661 | 1.641 | 1.661 | 1.641 | 1.661 | 555,302 | 1.6590 | 2.50% |
| 1999-03-18 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 240,000 | 481,900 | 2.0079 | 1.621 | 1.621 | 1.641 | 1.621 | 1.641 | 296,161 | 1.6272 | -1.23% |
| 1999-03-17 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.050 | 428,000 | 865,950 | 2.0232 | 1.641 | 1.621 | 1.641 | 1.621 | 1.661 | 528,154 | 1.6396 | 0.00% |
| 1999-03-16 | 0 | 2.025 | 2.025 | 2.100 | 2.000 | 2.025 | 358,000 | 724,700 | 2.0243 | 1.641 | 1.641 | 1.702 | 1.621 | 1.641 | 441,773 | 1.6404 | 1.25% |
| 1999-03-15 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 120,000 | 240,250 | 2.0021 | 1.621 | 1.621 | 1.641 | 1.621 | 1.641 | 148,080 | 1.6224 | 1.01% |
| 1999-03-12 | 0 | 1.980 | 1.980 | 2.025 | 1.950 | 2.000 | 620,000 | 1,218,920 | 1.9660 | 1.605 | 1.605 | 1.641 | 1.580 | 1.621 | 765,082 | 1.5932 | -2.22% |
| 1999-03-11 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.025 | 674,000 | 1,354,450 | 2.0096 | 1.641 | 1.621 | 1.641 | 1.621 | 1.641 | 831,719 | 1.6285 | 2.27% |
| 1999-03-10 | 0 | 1.980 | 1.930 | 1.980 | 1.920 | 2.175 | 884,000 | 1,831,540 | 2.0719 | 1.605 | 1.564 | 1.605 | 1.556 | 1.763 | 1,090,860 | 1.6790 | -7.91% |
| 1999-03-09 | 0 | 2.150 | 2.125 | 2.175 | 2.125 | 2.150 | 798,000 | 1,709,250 | 2.1419 | 1.742 | 1.722 | 1.763 | 1.722 | 1.742 | 984,735 | 1.7357 | 1.18% |
| 1999-03-08 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.200 | 656,000 | 1,410,300 | 2.1498 | 1.722 | 1.722 | 1.742 | 1.702 | 1.783 | 809,507 | 1.7422 | 1.19% |
| 1999-03-05 | 0 | 2.100 | 2.075 | 2.100 | 2.050 | 2.100 | 826,000 | 1,725,700 | 2.0892 | 1.702 | 1.682 | 1.702 | 1.661 | 1.702 | 1,019,287 | 1.6930 | 3.70% |
| 1999-03-04 | 0 | 2.025 | 2.000 | 2.025 | 1.990 | 2.050 | 592,000 | 1,197,150 | 2.0222 | 1.641 | 1.621 | 1.641 | 1.613 | 1.661 | 730,530 | 1.6387 | 1.25% |
| 1999-03-03 | 0 | 2.000 | 2.000 | 2.025 | 1.980 | 2.000 | 70,000 | 139,800 | 1.9971 | 1.621 | 1.621 | 1.641 | 1.605 | 1.621 | 86,380 | 1.6184 | 1.52% |
| 1999-03-02 | 0 | 1.970 | 1.970 | 2.000 | 1.970 | 2.000 | 104,000 | 207,760 | 1.9977 | 1.596 | 1.596 | 1.621 | 1.596 | 1.621 | 128,336 | 1.6189 | -1.50% |
| 1999-03-01 | 0 | 2.000 | 1.990 | 2.000 | 1.990 | 2.000 | 76,000 | 151,900 | 1.9987 | 1.621 | 1.613 | 1.621 | 1.613 | 1.621 | 93,784 | 1.6197 | 0.50% |
| 1999-02-26 | 0 | 1.990 | 1.950 | 2.000 | 1.920 | 2.000 | 78,000 | 153,820 | 1.9721 | 1.613 | 1.580 | 1.621 | 1.556 | 1.621 | 96,252 | 1.5981 | 5.29% |
| 1999-02-25 | 0 | 1.890 | 1.890 | 1.980 | 1.890 | 1.890 | 10,000 | 18,900 | 1.8900 | 1.532 | 1.532 | 1.605 | 1.532 | 1.532 | 12,340 | 1.5316 | 0.53% |
| 1999-02-24 | 0 | 1.880 | 1.880 | 1.950 | 1.860 | 1.860 | 21,000 | 39,020 | 1.8581 | 1.523 | 1.523 | 1.580 | 1.507 | 1.507 | 25,914 | 1.5057 | 1.08% |
| 1999-02-23 | 0 | 1.860 | 1.860 | 1.890 | 1.840 | 1.860 | 40,000 | 74,000 | 1.8500 | 1.507 | 1.507 | 1.532 | 1.491 | 1.507 | 49,360 | 1.4992 | 0.54% |
| 1999-02-22 | 0 | 1.850 | 1.850 | 1.880 | 1.840 | 1.840 | 2,000 | 3,680 | 1.8400 | 1.499 | 1.499 | 1.523 | 1.491 | 1.491 | 2,468 | 1.4911 | 1.09% |
| 1999-02-19 | 0 | 1.830 | 1.820 | 1.850 | 1.820 | 1.850 | 390,000 | 711,000 | 1.8231 | 1.483 | 1.475 | 1.499 | 1.475 | 1.499 | 481,262 | 1.4774 | -1.08% |
| 1999-02-15 | 0 | 1.850 | 1.850 | - | 1.850 | 1.870 | 156,000 | 291,080 | 1.8659 | 1.499 | 1.499 | - | 1.499 | 1.515 | 192,505 | 1.5121 | 0.00% |
| 1999-02-12 | 0 | 1.850 | 1.840 | 1.850 | 1.850 | 1.870 | 54,000 | 99,920 | 1.8504 | 1.499 | 1.491 | 1.499 | 1.499 | 1.515 | 66,636 | 1.4995 | -1.07% |
| 1999-02-11 | 0 | 1.870 | 1.830 | - | 1.870 | 1.870 | 20,000 | 37,400 | 1.8700 | 1.515 | 1.483 | - | 1.515 | 1.515 | 24,680 | 1.5154 | 2.19% |
| 1999-02-10 | 0 | 1.830 | 1.830 | - | 1.830 | 1.860 | 139,000 | 256,970 | 1.8487 | 1.483 | 1.483 | - | 1.483 | 1.507 | 171,527 | 1.4981 | -1.61% |
| 1999-02-09 | 0 | 1.860 | 1.820 | - | 1.860 | 1.860 | 47,000 | 87,350 | 1.8585 | 1.507 | 1.475 | - | 1.507 | 1.507 | 57,998 | 1.5061 | 2.20% |
| 1999-02-08 | 0 | 1.820 | 1.820 | 1.870 | 1.820 | 1.890 | 230,000 | 423,800 | 1.8426 | 1.475 | 1.475 | 1.515 | 1.475 | 1.532 | 283,821 | 1.4932 | -2.67% |
| 1999-02-05 | 0 | 1.870 | 1.870 | 1.880 | 1.850 | 1.900 | 222,000 | 416,880 | 1.8778 | 1.515 | 1.515 | 1.523 | 1.499 | 1.540 | 273,949 | 1.5217 | -1.58% |
| 1999-02-04 | 0 | 1.900 | 1.900 | 1.930 | 1.900 | 1.950 | 470,000 | 907,400 | 1.9306 | 1.540 | 1.540 | 1.564 | 1.540 | 1.580 | 579,982 | 1.5645 | -3.06% |
| 1999-02-03 | 0 | 1.960 | 1.950 | 1.980 | 1.950 | 1.980 | 66,000 | 129,400 | 1.9606 | 1.588 | 1.580 | 1.605 | 1.580 | 1.605 | 81,444 | 1.5888 | -1.01% |
| 1999-02-02 | 0 | 1.980 | 1.970 | 1.990 | 1.960 | 1.990 | 100,000 | 197,700 | 1.9770 | 1.605 | 1.596 | 1.613 | 1.588 | 1.613 | 123,400 | 1.6021 | 0.51% |
| 1999-02-01 | 0 | 1.970 | 1.950 | 1.990 | - | - | 0 | 0 | - | 1.596 | 1.580 | 1.613 | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 1.970 | 1.960 | 1.970 | 1.970 | 1.990 | 232,000 | 457,940 | 1.9739 | 1.596 | 1.588 | 1.596 | 1.596 | 1.613 | 286,289 | 1.5996 | 0.51% |
| 1999-01-28 | 0 | 1.960 | 1.960 | 1.980 | 1.960 | 2.000 | 244,000 | 480,580 | 1.9696 | 1.588 | 1.588 | 1.605 | 1.588 | 1.621 | 301,097 | 1.5961 | -3.21% |
| 1999-01-27 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.025 | 162,000 | 325,550 | 2.0096 | 1.641 | 1.641 | 1.661 | 1.621 | 1.641 | 199,909 | 1.6285 | 2.27% |
| 1999-01-26 | 0 | 1.980 | 1.970 | 1.990 | 1.970 | 2.000 | 244,000 | 484,040 | 1.9838 | 1.605 | 1.596 | 1.613 | 1.596 | 1.621 | 301,097 | 1.6076 | -1.00% |
| 1999-01-25 | 0 | 2.000 | 1.990 | 2.025 | 1.990 | 2.050 | 212,000 | 423,680 | 1.9985 | 1.621 | 1.613 | 1.641 | 1.613 | 1.661 | 261,609 | 1.6195 | -4.76% |
| 1999-01-22 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 1.702 | 1.702 | 1.722 | 1.702 | 1.702 | 12,340 | 1.7018 | -1.18% |
| 1999-01-21 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.175 | 150,000 | 322,500 | 2.1500 | 1.722 | 1.722 | 1.742 | 1.722 | 1.763 | 185,101 | 1.7423 | -2.30% |
| 1999-01-20 | 0 | 2.175 | 2.150 | 2.175 | 2.175 | 2.200 | 174,000 | 379,950 | 2.1836 | 1.763 | 1.742 | 1.763 | 1.763 | 1.783 | 214,717 | 1.7695 | -1.14% |
| 1999-01-19 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.200 | 30,000 | 65,500 | 2.1833 | 1.783 | 1.763 | 1.783 | 1.742 | 1.783 | 37,020 | 1.7693 | 0.00% |
| 1999-01-18 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.225 | 402,000 | 883,250 | 2.1971 | 1.783 | 1.763 | 1.783 | 1.763 | 1.803 | 496,070 | 1.7805 | -1.12% |
| 1999-01-15 | 0 | 2.225 | 2.200 | 2.275 | 2.225 | 2.275 | 480,000 | 1,077,750 | 2.2453 | 1.803 | 1.783 | 1.844 | 1.803 | 1.844 | 592,322 | 1.8195 | -1.11% |
| 1999-01-14 | 0 | 2.250 | 2.200 | 2.250 | 2.200 | 2.250 | 306,000 | 677,500 | 2.2141 | 1.823 | 1.783 | 1.823 | 1.783 | 1.823 | 377,605 | 1.7942 | 0.00% |
| 1999-01-13 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 88,000 | 198,000 | 2.2500 | 1.823 | 1.823 | 1.864 | 1.823 | 1.823 | 108,592 | 1.8233 | -3.23% |
| 1999-01-12 | 0 | 2.325 | 2.275 | 2.325 | 2.275 | 2.325 | 317,000 | 725,200 | 2.2877 | 1.884 | 1.844 | 1.884 | 1.844 | 1.884 | 391,179 | 1.8539 | 2.20% |
| 1999-01-11 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.300 | 490,000 | 1,124,100 | 2.2941 | 1.844 | 1.844 | 1.864 | 1.844 | 1.864 | 604,662 | 1.8591 | 0.00% |
| 1999-01-08 | 0 | 2.275 | 2.275 | 2.300 | 2.250 | 2.300 | 180,000 | 411,750 | 2.2875 | 1.844 | 1.844 | 1.864 | 1.823 | 1.864 | 222,121 | 1.8537 | -1.09% |
| 1999-01-07 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.300 | 1,066,000 | 2,451,800 | 2.3000 | 1.864 | 1.844 | 1.864 | 1.864 | 1.864 | 1,315,448 | 1.8639 | 0.00% |
| 1999-01-06 | 0 | 2.300 | 2.275 | 2.325 | 2.300 | 2.325 | 550,000 | 1,268,500 | 2.3064 | 1.864 | 1.844 | 1.884 | 1.864 | 1.884 | 678,702 | 1.8690 | 0.00% |
| 1999-01-05 | 0 | 2.300 | 2.300 | 2.350 | 2.275 | 2.300 | 491,000 | 1,128,475 | 2.2983 | 1.864 | 1.864 | 1.904 | 1.844 | 1.864 | 605,896 | 1.8625 | 0.00% |
| 1999-01-04 | 0 | 2.300 | 2.275 | 2.325 | 2.275 | 2.325 | 410,000 | 944,500 | 2.3037 | 1.864 | 1.844 | 1.884 | 1.844 | 1.884 | 505,942 | 1.8668 | -2.13% |
| 1998-12-31 | 0 | 2.350 | 2.300 | 2.375 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 1.904 | 1.864 | 1.925 | 1.904 | 1.904 | 12,340 | 1.9044 | 0.00% |
| 1998-12-30 | 0 | 2.350 | 2.350 | 2.400 | 2.325 | 2.400 | 98,000 | 231,100 | 2.3582 | 1.904 | 1.904 | 1.945 | 1.884 | 1.945 | 120,932 | 1.9110 | -2.08% |
| 1998-12-29 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.400 | 130,000 | 310,750 | 2.3904 | 1.945 | 1.925 | 1.945 | 1.925 | 1.945 | 160,421 | 1.9371 | 0.00% |
| 1998-12-28 | 0 | 2.400 | 2.350 | 2.400 | 2.375 | 2.400 | 298,000 | 714,900 | 2.3990 | 1.945 | 1.904 | 1.945 | 1.925 | 1.945 | 367,733 | 1.9441 | 0.00% |
| 1998-12-24 | 0 | 2.400 | 2.350 | 2.425 | 2.400 | 2.400 | 16,000 | 38,400 | 2.4000 | 1.945 | 1.904 | 1.965 | 1.945 | 1.945 | 19,744 | 1.9449 | 2.13% |
| 1998-12-23 | 0 | 2.350 | 2.325 | 2.375 | 2.350 | 2.350 | 198,000 | 465,300 | 2.3500 | 1.904 | 1.884 | 1.925 | 1.904 | 1.904 | 244,333 | 1.9044 | -1.05% |
| 1998-12-22 | 0 | 2.375 | 2.375 | 2.400 | 2.375 | 2.425 | 258,000 | 617,750 | 2.3944 | 1.925 | 1.925 | 1.945 | 1.925 | 1.965 | 318,373 | 1.9403 | -2.06% |
| 1998-12-21 | 0 | 2.425 | 2.400 | 2.425 | 2.425 | 2.450 | 312,000 | 758,100 | 2.4298 | 1.965 | 1.945 | 1.965 | 1.965 | 1.985 | 385,009 | 1.9690 | -1.02% |
| 1998-12-18 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.475 | 1,140,000 | 2,790,600 | 2.4479 | 1.985 | 1.965 | 1.985 | 1.965 | 2.006 | 1,406,765 | 1.9837 | 2.08% |
| 1998-12-17 | 0 | 2.400 | 2.375 | 2.425 | 2.375 | 2.425 | 120,000 | 288,400 | 2.4033 | 1.945 | 1.925 | 1.965 | 1.925 | 1.965 | 148,080 | 1.9476 | -2.04% |
| 1998-12-16 | 0 | 2.450 | 2.425 | 2.450 | 2.450 | 2.450 | 650,000 | 1,592,500 | 2.4500 | 1.985 | 1.965 | 1.985 | 1.985 | 1.985 | 802,103 | 1.9854 | -1.01% |
| 1998-12-15 | 0 | 2.475 | 2.450 | 2.475 | 2.450 | 2.475 | 166,000 | 407,800 | 2.4566 | 2.006 | 1.985 | 2.006 | 1.985 | 2.006 | 204,845 | 1.9908 | 2.06% |
| 1998-12-14 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.425 | 18,000 | 43,650 | 2.4250 | 1.965 | 1.965 | 1.985 | 1.965 | 1.965 | 22,212 | 1.9651 | -2.02% |
| 1998-12-11 | 0 | 2.475 | 2.450 | 2.475 | 2.425 | 2.475 | 243,000 | 595,750 | 2.4516 | 2.006 | 1.985 | 2.006 | 1.965 | 2.006 | 299,863 | 1.9867 | -1.98% |
| 1998-12-10 | 0 | 2.525 | 2.475 | 2.525 | 2.475 | 2.525 | 378,000 | 941,100 | 2.4897 | 2.046 | 2.006 | 2.046 | 2.006 | 2.046 | 466,454 | 2.0176 | 2.02% |
| 1998-12-09 | 0 | 2.475 | 2.475 | 2.500 | 2.450 | 2.500 | 338,000 | 838,050 | 2.4794 | 2.006 | 2.006 | 2.026 | 1.985 | 2.026 | 417,093 | 2.0093 | -1.00% |
| 1998-12-08 | 0 | 2.500 | 2.475 | 2.525 | 2.475 | 2.500 | 1,137,500 | 2,836,288 | 2.4934 | 2.026 | 2.006 | 2.046 | 2.006 | 2.026 | 1,403,680 | 2.0206 | 1.01% |
| 1998-12-07 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.525 | 536,000 | 1,338,500 | 2.4972 | 2.006 | 2.006 | 2.026 | 2.006 | 2.046 | 661,426 | 2.0237 | 1.02% |
| 1998-12-04 | 0 | 2.450 | 2.450 | 2.500 | 2.325 | 2.500 | 524,000 | 1,259,750 | 2.4041 | 1.985 | 1.985 | 2.026 | 1.884 | 2.026 | 646,618 | 1.9482 | 3.16% |
| 1998-12-03 | 0 | 2.375 | 2.350 | 2.400 | 2.225 | 2.400 | 674,000 | 1,579,400 | 2.3433 | 1.925 | 1.904 | 1.945 | 1.803 | 1.945 | 831,719 | 1.8990 | 0.00% |
| 1998-12-02 | 0 | 2.375 | 2.325 | 2.400 | 2.325 | 2.400 | 807,000 | 1,896,400 | 2.3499 | 1.925 | 1.884 | 1.945 | 1.884 | 1.945 | 995,841 | 1.9043 | 2.15% |
| 1998-12-01 | 0 | 2.325 | 2.300 | 2.350 | 2.300 | 2.400 | 1,336,000 | 3,143,850 | 2.3532 | 1.884 | 1.864 | 1.904 | 1.864 | 1.945 | 1,648,629 | 1.9069 | -5.10% |
| 1998-11-30 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.450 | 676,000 | 1,656,200 | 2.4500 | 1.985 | 1.985 | 2.006 | 1.985 | 1.985 | 834,187 | 1.9854 | 0.00% |
| 1998-11-27 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.500 | 1,223,000 | 3,049,100 | 2.4931 | 1.985 | 1.985 | 2.026 | 1.985 | 2.026 | 1,509,187 | 2.0204 | -2.00% |
| 1998-11-26 | 0 | 2.500 | 2.475 | 2.525 | 2.475 | 2.550 | 1,772,300 | 4,428,055 | 2.4985 | 2.026 | 2.006 | 2.046 | 2.006 | 2.066 | 2,187,025 | 2.0247 | 0.00% |
| 1998-11-25 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.525 | 1,094,000 | 2,729,350 | 2.4948 | 2.026 | 2.006 | 2.026 | 2.006 | 2.046 | 1,350,000 | 2.0217 | 0.00% |
| 1998-11-24 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.550 | 864,000 | 2,153,000 | 2.4919 | 2.026 | 2.026 | 2.046 | 2.006 | 2.066 | 1,066,179 | 2.0194 | 0.00% |
| 1998-11-23 | 0 | 2.500 | 2.475 | 2.525 | 2.475 | 2.550 | 264,000 | 663,650 | 2.5138 | 2.026 | 2.006 | 2.046 | 2.006 | 2.066 | 325,777 | 2.0371 | -0.99% |
| 1998-11-20 | 0 | 2.525 | 2.475 | 2.525 | 2.475 | 2.525 | 504,000 | 1,264,250 | 2.5084 | 2.046 | 2.006 | 2.046 | 2.006 | 2.046 | 621,938 | 2.0328 | 1.00% |
| 1998-11-19 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.525 | 464,000 | 1,160,850 | 2.5018 | 2.026 | 2.006 | 2.026 | 1.985 | 2.046 | 572,578 | 2.0274 | -0.99% |
| 1998-11-18 | 0 | 2.525 | 2.500 | 2.525 | 2.525 | 2.525 | 556,000 | 1,403,900 | 2.5250 | 2.046 | 2.026 | 2.046 | 2.046 | 2.046 | 686,106 | 2.0462 | 0.00% |
| 1998-11-17 | 0 | 2.525 | 2.475 | 2.525 | 2.500 | 2.550 | 560,000 | 1,410,000 | 2.5179 | 2.046 | 2.006 | 2.046 | 2.026 | 2.066 | 691,042 | 2.0404 | -0.98% |
| 1998-11-16 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.575 | 396,000 | 1,006,000 | 2.5404 | 2.066 | 2.046 | 2.066 | 2.046 | 2.087 | 488,666 | 2.0587 | 0.99% |
| 1998-11-13 | 0 | 2.525 | 2.500 | 2.525 | 2.475 | 2.525 | 1,148,400 | 2,857,270 | 2.4880 | 2.046 | 2.026 | 2.046 | 2.006 | 2.046 | 1,417,130 | 2.0162 | 2.02% |
| 1998-11-12 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.525 | 482,000 | 1,202,100 | 2.4940 | 2.006 | 2.006 | 2.026 | 2.006 | 2.046 | 594,790 | 2.0210 | 0.00% |
| 1998-11-11 | 0 | 2.475 | 2.450 | 2.475 | 2.375 | 2.475 | 1,122,000 | 2,754,650 | 2.4551 | 2.006 | 1.985 | 2.006 | 1.925 | 2.006 | 1,384,552 | 1.9896 | 3.12% |
| 1998-11-10 | 0 | 2.400 | 2.350 | 2.425 | 2.350 | 2.400 | 899,000 | 2,133,975 | 2.3737 | 1.945 | 1.904 | 1.965 | 1.904 | 1.945 | 1,109,370 | 1.9236 | 0.00% |
| 1998-11-09 | 0 | 2.400 | 2.400 | 2.425 | 2.400 | 2.450 | 710,000 | 1,718,900 | 2.4210 | 1.945 | 1.945 | 1.965 | 1.945 | 1.985 | 876,143 | 1.9619 | 1.05% |
| 1998-11-06 | 0 | 2.375 | 2.350 | 2.400 | 2.325 | 2.375 | 879,368 | 2,076,415 | 2.3613 | 1.925 | 1.904 | 1.945 | 1.884 | 1.925 | 1,085,144 | 1.9135 | 2.15% |
| 1998-11-05 | 0 | 2.325 | 2.325 | 2.375 | 2.325 | 2.425 | 1,549,000 | 3,678,600 | 2.3748 | 1.884 | 1.884 | 1.925 | 1.884 | 1.965 | 1,911,472 | 1.9245 | -2.11% |
| 1998-11-04 | 0 | 2.375 | 2.375 | 2.425 | 2.300 | 2.425 | 1,648,000 | 3,865,750 | 2.3457 | 1.925 | 1.925 | 1.965 | 1.864 | 1.965 | 2,033,639 | 1.9009 | 3.26% |
| 1998-11-03 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.325 | 1,124,000 | 2,593,100 | 2.3070 | 1.864 | 1.864 | 1.884 | 1.864 | 1.884 | 1,387,020 | 1.8695 | 0.00% |
| 1998-11-02 | 0 | 2.300 | 2.275 | 2.325 | 2.175 | 2.300 | 1,194,000 | 2,673,250 | 2.2389 | 1.864 | 1.844 | 1.884 | 1.763 | 1.864 | 1,473,401 | 1.8143 | 5.75% |
| 1998-10-30 | 0 | 2.175 | 2.150 | 2.200 | 2.100 | 2.175 | 630,000 | 1,350,800 | 2.1441 | 1.763 | 1.742 | 1.783 | 1.702 | 1.763 | 777,423 | 1.7375 | 1.16% |
| 1998-10-29 | 0 | 2.150 | 2.125 | 2.150 | 2.100 | 2.150 | 556,000 | 1,187,250 | 2.1353 | 1.742 | 1.722 | 1.742 | 1.702 | 1.742 | 686,106 | 1.7304 | -1.15% |
| 1998-10-27 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.225 | 1,226,000 | 2,688,050 | 2.1925 | 1.763 | 1.763 | 1.783 | 1.763 | 1.803 | 1,512,889 | 1.7768 | 0.00% |
| 1998-10-26 | 0 | 2.175 | 2.150 | 2.200 | 2.150 | 2.275 | 878,000 | 1,929,250 | 2.1973 | 1.763 | 1.742 | 1.783 | 1.742 | 1.844 | 1,083,456 | 1.7806 | 1.16% |
| 1998-10-23 | 0 | 2.150 | 2.150 | 2.175 | 2.025 | 2.325 | 1,770,000 | 3,802,000 | 2.1480 | 1.742 | 1.742 | 1.763 | 1.641 | 1.884 | 2,184,187 | 1.7407 | -6.72% |
| 1998-10-22 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.725 | 2,296,000 | 6,084,300 | 2.6500 | 1.868 | 1.868 | 1.886 | 1.850 | 1.939 | 3,226,613 | 1.8857 | -1.87% |
| 1998-10-21 | 0 | 2.675 | 2.650 | 2.700 | 2.550 | 2.775 | 2,072,000 | 5,501,400 | 2.6551 | 1.903 | 1.886 | 1.921 | 1.815 | 1.975 | 2,911,821 | 1.8893 | -0.93% |
| 1998-10-20 | 0 | 2.700 | 2.675 | 2.725 | 2.675 | 2.850 | 3,442,667 | 9,474,534 | 2.7521 | 1.921 | 1.903 | 1.939 | 1.903 | 2.028 | 4,838,046 | 1.9583 | -0.92% |
| 1998-10-19 | 0 | 2.725 | 2.700 | 2.725 | 2.475 | 2.750 | 2,580,000 | 6,731,200 | 2.6090 | 1.939 | 1.921 | 1.939 | 1.761 | 1.957 | 3,625,723 | 1.8565 | 10.10% |
| 1998-10-16 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.525 | 2,394,000 | 5,956,650 | 2.4882 | 1.761 | 1.761 | 1.779 | 1.761 | 1.797 | 3,364,334 | 1.7705 | 1.02% |
| 1998-10-15 | 0 | 2.450 | 2.425 | 2.450 | 2.350 | 2.450 | 2,326,000 | 5,600,550 | 2.4078 | 1.743 | 1.726 | 1.743 | 1.672 | 1.743 | 3,268,772 | 1.7133 | 4.26% |
| 1998-10-14 | 0 | 2.350 | 2.350 | 2.375 | 2.250 | 2.400 | 2,538,000 | 5,932,400 | 2.3374 | 1.672 | 1.672 | 1.690 | 1.601 | 1.708 | 3,566,700 | 1.6633 | 5.62% |
| 1998-10-13 | 0 | 2.225 | 2.200 | 2.225 | 2.200 | 2.225 | 1,523,400 | 3,362,455 | 2.2072 | 1.583 | 1.565 | 1.583 | 1.565 | 1.583 | 2,140,863 | 1.5706 | 1.14% |
| 1998-10-12 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.250 | 4,298,000 | 9,524,650 | 2.2161 | 1.565 | 1.548 | 1.565 | 1.548 | 1.601 | 6,040,061 | 1.5769 | 2.33% |
| 1998-10-09 | 0 | 2.150 | 2.125 | 2.150 | 2.150 | 2.175 | 2,188,000 | 4,716,750 | 2.1557 | 1.530 | 1.512 | 1.530 | 1.530 | 1.548 | 3,074,838 | 1.5340 | -1.15% |
| 1998-10-08 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.200 | 642,000 | 1,386,100 | 2.1590 | 1.548 | 1.530 | 1.548 | 1.530 | 1.565 | 902,215 | 1.5363 | 1.16% |
| 1998-10-07 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.150 | 908,000 | 1,949,000 | 2.1465 | 1.530 | 1.512 | 1.530 | 1.512 | 1.530 | 1,276,030 | 1.5274 | 0.00% |
| 1998-10-05 | 0 | 2.150 | 2.125 | 2.150 | 2.075 | 2.150 | 2,140,000 | 4,512,850 | 2.1088 | 1.530 | 1.512 | 1.530 | 1.477 | 1.530 | 3,007,383 | 1.5006 | 0.00% |
| 1998-09-30 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.200 | 674,000 | 1,461,700 | 2.1687 | 1.530 | 1.530 | 1.548 | 1.530 | 1.565 | 947,185 | 1.5432 | 0.00% |
| 1998-09-29 | 0 | 2.150 | 2.125 | 2.150 | 2.150 | 2.200 | 1,518,000 | 3,298,800 | 2.1731 | 1.530 | 1.512 | 1.530 | 1.530 | 1.565 | 2,133,274 | 1.5464 | 0.00% |
| 1998-09-28 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.150 | 1,610,000 | 3,448,450 | 2.1419 | 1.530 | 1.512 | 1.530 | 1.512 | 1.530 | 2,262,564 | 1.5241 | 1.18% |
| 1998-09-25 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.125 | 938,000 | 1,980,350 | 2.1112 | 1.512 | 1.494 | 1.512 | 1.494 | 1.512 | 1,318,189 | 1.5023 | -1.16% |
| 1998-09-24 | 0 | 2.150 | 2.150 | 2.175 | 2.100 | 2.150 | 2,776,000 | 5,902,850 | 2.1264 | 1.530 | 1.530 | 1.548 | 1.494 | 1.530 | 3,901,166 | 1.5131 | 2.38% |
| 1998-09-23 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.100 | 1,420,000 | 2,961,750 | 2.0857 | 1.494 | 1.477 | 1.494 | 1.477 | 1.494 | 1,995,553 | 1.4842 | 0.00% |
| 1998-09-22 | 0 | 2.100 | 2.075 | 2.100 | 2.100 | 2.150 | 2,502,000 | 5,263,800 | 2.1038 | 1.494 | 1.477 | 1.494 | 1.494 | 1.530 | 3,516,108 | 1.4971 | 0.00% |
| 1998-09-21 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.200 | 1,588,000 | 3,330,300 | 2.0972 | 1.494 | 1.477 | 1.494 | 1.477 | 1.565 | 2,231,647 | 1.4923 | -2.33% |
| 1998-09-18 | 0 | 2.150 | 2.125 | 2.150 | 2.025 | 2.225 | 3,762,000 | 8,061,950 | 2.1430 | 1.530 | 1.512 | 1.530 | 1.441 | 1.583 | 5,286,810 | 1.5249 | 2.38% |
| 1998-09-17 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.250 | 4,394,000 | 9,372,250 | 2.1330 | 1.494 | 1.494 | 1.512 | 1.477 | 1.601 | 6,174,972 | 1.5178 | -4.55% |
| 1998-09-16 | 0 | 2.200 | 2.175 | 2.200 | 2.100 | 2.300 | 12,267,900 | 26,972,500 | 2.1986 | 1.565 | 1.548 | 1.565 | 1.494 | 1.637 | 17,240,314 | 1.5645 | 7.32% |
| 1998-09-15 | 0 | 2.050 | 2.000 | 2.050 | 1.740 | 2.100 | 9,368,000 | 18,714,630 | 1.9977 | 1.459 | 1.423 | 1.459 | 1.238 | 1.494 | 13,165,029 | 1.4215 | 16.48% |
| 1998-09-14 | 0 | 1.760 | 1.730 | - | 1.660 | 1.810 | 1,460,000 | 2,605,920 | 1.7849 | 1.252 | 1.231 | - | 1.181 | 1.288 | 2,051,766 | 1.2701 | 6.02% |
| 1998-09-11 | 0 | 1.660 | 1.660 | 1.680 | 1.650 | 1.820 | 1,064,000 | 1,830,520 | 1.7204 | 1.181 | 1.181 | 1.195 | 1.174 | 1.295 | 1,495,260 | 1.2242 | -2.35% |
| 1998-09-10 | 0 | 1.700 | 1.700 | 1.780 | 1.670 | 1.810 | 374,000 | 660,600 | 1.7663 | 1.210 | 1.210 | 1.267 | 1.188 | 1.288 | 525,589 | 1.2569 | 0.59% |
| 1998-09-09 | 0 | 1.690 | 1.690 | 1.700 | 1.690 | 1.790 | 642,000 | 1,123,660 | 1.7502 | 1.203 | 1.203 | 1.210 | 1.203 | 1.274 | 902,215 | 1.2454 | -6.11% |
| 1998-09-08 | 0 | 1.800 | 1.800 | 1.870 | 1.730 | 1.890 | 1,136,000 | 2,093,920 | 1.8432 | 1.281 | 1.281 | 1.331 | 1.231 | 1.345 | 1,596,442 | 1.3116 | 1.69% |
| 1998-09-07 | 0 | 1.770 | 1.760 | 1.780 | 1.760 | 1.870 | 366,000 | 654,420 | 1.7880 | 1.260 | 1.252 | 1.267 | 1.252 | 1.331 | 514,347 | 1.2723 | -3.80% |
| 1998-09-04 | 0 | 1.840 | 1.800 | 1.870 | 1.840 | 1.900 | 52,000 | 97,760 | 1.8800 | 1.309 | 1.281 | 1.331 | 1.309 | 1.352 | 73,077 | 1.3378 | -3.16% |
| 1998-09-03 | 0 | 1.900 | 1.900 | 1.940 | - | - | 0 | 0 | - | 1.352 | 1.352 | 1.380 | - | - | 0 | - | 0.00% |
| 1998-09-02 | 0 | 1.900 | 1.900 | 1.940 | 1.900 | 1.900 | 12,000 | 22,800 | 1.9000 | 1.352 | 1.352 | 1.380 | 1.352 | 1.352 | 16,864 | 1.3520 | 0.00% |
| 1998-09-01 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 1.352 | - | 1.352 | - | - | 0 | - | 0.00% |
| 1998-08-31 | 0 | 1.900 | - | 1.900 | 1.900 | 1.900 | 10,000 | 19,000 | 1.9000 | 1.352 | - | 1.352 | 1.352 | 1.352 | 14,053 | 1.3520 | 0.00% |
| 1998-08-28 | 0 | 1.900 | 1.900 | 1.920 | 1.800 | 1.900 | 810,000 | 1,492,240 | 1.8423 | 1.352 | 1.352 | 1.366 | 1.281 | 1.352 | 1,138,308 | 1.3109 | 3.83% |
| 1998-08-27 | 0 | 1.830 | 1.810 | 1.850 | 1.590 | 1.830 | 608,000 | 1,008,280 | 1.6584 | 1.302 | 1.288 | 1.316 | 1.131 | 1.302 | 854,434 | 1.1801 | 19.61% |
| 1998-08-26 | 0 | 1.530 | 1.520 | 1.560 | 1.500 | 1.760 | 900,000 | 1,427,540 | 1.5862 | 1.089 | 1.082 | 1.110 | 1.067 | 1.252 | 1,264,787 | 1.1287 | -15.00% |
| 1998-08-25 | 0 | 1.800 | - | 1.800 | 1.800 | 1.910 | 620,000 | 1,144,200 | 1.8455 | 1.281 | - | 1.281 | 1.281 | 1.359 | 871,298 | 1.3132 | -7.69% |
| 1998-08-24 | 0 | 1.950 | 1.950 | 1.970 | 1.950 | 2.100 | 318,000 | 640,940 | 2.0155 | 1.388 | 1.388 | 1.402 | 1.388 | 1.494 | 446,891 | 1.4342 | -9.30% |
| 1998-08-21 | 0 | 2.150 | 2.125 | 2.150 | 2.150 | 2.350 | 368,000 | 817,060 | 2.2203 | 1.530 | 1.512 | 1.530 | 1.530 | 1.672 | 517,157 | 1.5799 | -8.51% |
| 1998-08-20 | 0 | 2.350 | 2.250 | 2.375 | 2.350 | 2.400 | 244,000 | 583,850 | 2.3928 | 1.672 | 1.601 | 1.690 | 1.672 | 1.708 | 342,898 | 1.7027 | -2.08% |
| 1998-08-19 | 0 | 2.400 | 2.375 | 2.400 | 2.400 | 2.400 | 283,000 | 679,000 | 2.3993 | 1.708 | 1.690 | 1.708 | 1.708 | 1.708 | 397,705 | 1.7073 | 0.00% |
| 1998-08-18 | 0 | 2.400 | 2.325 | 2.400 | 2.400 | 2.450 | 166,000 | 413,450 | 2.4907 | 1.708 | 1.654 | 1.708 | 1.708 | 1.743 | 233,283 | 1.7723 | -4.95% |
| 1998-08-14 | 0 | 2.525 | 2.475 | 2.525 | 2.500 | 2.550 | 302,000 | 758,350 | 2.5111 | 1.797 | 1.761 | 1.797 | 1.779 | 1.815 | 424,406 | 1.7868 | -1.94% |
| 1998-08-13 | 0 | 2.575 | 2.550 | 2.600 | 2.575 | 2.600 | 80,000 | 211,100 | 2.6388 | 1.832 | 1.815 | 1.850 | 1.832 | 1.850 | 112,426 | 1.8777 | -4.63% |
| 1998-08-12 | 0 | 2.700 | 2.525 | 2.750 | 2.625 | 2.750 | 146,700 | 400,668 | 2.7312 | 1.921 | 1.797 | 1.957 | 1.868 | 1.957 | 206,160 | 1.9435 | -3.57% |
| 1998-08-11 | 0 | 2.800 | 2.775 | 2.825 | 2.800 | 2.900 | 124,000 | 353,150 | 2.8480 | 1.992 | 1.975 | 2.010 | 1.992 | 2.064 | 174,260 | 2.0266 | -2.61% |
| 1998-08-10 | 0 | 2.875 | 2.875 | 2.900 | 2.825 | 2.875 | 188,000 | 535,750 | 2.8497 | 2.046 | 2.046 | 2.064 | 2.010 | 2.046 | 264,200 | 2.0278 | 0.88% |
| 1998-08-07 | 0 | 2.850 | 2.850 | 2.875 | 2.800 | 2.900 | 292,000 | 835,440 | 2.8611 | 2.028 | 2.028 | 2.046 | 1.992 | 2.064 | 410,353 | 2.0359 | 0.00% |
| 1998-08-06 | 0 | 2.850 | 2.850 | 2.950 | 2.750 | 2.900 | 134,000 | 383,150 | 2.8593 | 2.028 | 2.028 | 2.099 | 1.957 | 2.064 | 188,313 | 2.0346 | 1.79% |
| 1998-08-05 | 0 | 2.800 | 2.750 | 2.900 | 2.675 | 2.900 | 250,000 | 697,320 | 2.7893 | 1.992 | 1.957 | 2.064 | 1.903 | 2.064 | 351,330 | 1.9848 | 3.70% |
| 1998-08-04 | 0 | 2.700 | 2.650 | 2.700 | 2.600 | 2.750 | 228,000 | 614,200 | 2.6939 | 1.921 | 1.886 | 1.921 | 1.850 | 1.957 | 320,413 | 1.9169 | 3.85% |
| 1998-08-03 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.800 | 130,000 | 347,100 | 2.6700 | 1.850 | 1.850 | 1.868 | 1.850 | 1.992 | 182,691 | 1.8999 | -8.77% |
| 1998-07-31 | 0 | 2.850 | 2.750 | 2.950 | 2.850 | 2.850 | 136,000 | 396,432 | 2.9149 | 2.028 | 1.957 | 2.099 | 2.028 | 2.028 | 191,123 | 2.0742 | -1.72% |
| 1998-07-30 | 0 | 2.900 | 2.825 | 2.925 | 2.900 | 3.000 | 212,000 | 655,240 | 3.0908 | 2.064 | 2.010 | 2.081 | 2.064 | 2.135 | 297,928 | 2.1993 | -6.45% |
| 1998-07-29 | 0 | 3.100 | 3.000 | 3.125 | 3.100 | 3.200 | 292,000 | 931,920 | 3.1915 | 2.206 | 2.135 | 2.224 | 2.206 | 2.277 | 410,353 | 2.2710 | -3.13% |
| 1998-07-28 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.275 | 182,000 | 585,600 | 3.2176 | 2.277 | 2.277 | 2.295 | 2.277 | 2.330 | 255,768 | 2.2896 | -1.54% |
| 1998-07-27 | 0 | 3.250 | 3.200 | 3.250 | 3.200 | 3.250 | 81,370 | 254,647 | 3.1295 | 2.313 | 2.277 | 2.313 | 2.277 | 2.313 | 114,351 | 2.2269 | 0.78% |
| 1998-07-24 | 0 | 3.225 | 3.200 | 3.275 | 3.100 | 3.225 | 230,000 | 726,400 | 3.1583 | 2.295 | 2.277 | 2.330 | 2.206 | 2.295 | 323,223 | 2.2474 | 3.20% |
| 1998-07-23 | 0 | 3.125 | 3.125 | 3.175 | 3.125 | 3.125 | 53,000 | 165,000 | 3.1132 | 2.224 | 2.224 | 2.259 | 2.224 | 2.224 | 74,482 | 2.2153 | -1.57% |
| 1998-07-22 | 0 | 3.175 | 3.150 | - | 3.100 | 3.225 | 438,000 | 1,389,310 | 3.1719 | 2.259 | 2.241 | - | 2.206 | 2.295 | 615,530 | 2.2571 | -1.55% |
| 1998-07-21 | 0 | 3.225 | 3.200 | 3.275 | 3.150 | 3.300 | 166,000 | 529,184 | 3.1879 | 2.295 | 2.277 | 2.330 | 2.241 | 2.348 | 233,283 | 2.2684 | 4.03% |
| 1998-07-20 | 0 | 3.100 | 3.100 | 3.200 | 3.025 | 3.100 | 62,000 | 188,850 | 3.0460 | 2.206 | 2.206 | 2.277 | 2.153 | 2.206 | 87,130 | 2.1675 | 3.33% |
| 1998-07-17 | 0 | 3.000 | 2.950 | 3.050 | 2.975 | 3.000 | 100,000 | 299,750 | 2.9975 | 2.135 | 2.099 | 2.170 | 2.117 | 2.135 | 140,532 | 2.1330 | 0.00% |
| 1998-07-16 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.000 | 68,000 | 204,000 | 3.0000 | 2.135 | 2.099 | 2.135 | 2.135 | 2.135 | 95,562 | 2.1347 | 0.00% |
| 1998-07-15 | 0 | 3.000 | 2.975 | 3.000 | 3.000 | 3.000 | 78,000 | 234,000 | 3.0000 | 2.135 | 2.117 | 2.135 | 2.135 | 2.135 | 109,615 | 2.1347 | 0.84% |
| 1998-07-14 | 0 | 2.975 | 2.975 | 3.050 | 2.900 | 3.050 | 150,000 | 442,850 | 2.9523 | 2.117 | 2.117 | 2.170 | 2.064 | 2.170 | 210,798 | 2.1008 | 2.59% |
| 1998-07-13 | 0 | 2.900 | 2.850 | 2.900 | 2.900 | 2.925 | 16,000 | 46,500 | 2.9063 | 2.064 | 2.028 | 2.064 | 2.064 | 2.081 | 22,485 | 2.0680 | -1.69% |
| 1998-07-10 | 0 | 2.950 | 2.850 | 3.000 | 2.900 | 2.950 | 170,000 | 496,000 | 2.9176 | 2.099 | 2.028 | 2.135 | 2.064 | 2.099 | 238,904 | 2.0761 | -1.67% |
| 1998-07-09 | 0 | 3.000 | 2.850 | 3.000 | 2.900 | 3.000 | 90,000 | 268,400 | 2.9822 | 2.135 | 2.028 | 2.135 | 2.064 | 2.135 | 126,479 | 2.1221 | 3.45% |
| 1998-07-08 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 30,000 | 87,000 | 2.9000 | 2.064 | 2.064 | 2.135 | 2.064 | 2.064 | 42,160 | 2.0636 | -3.33% |
| 1998-07-07 | 0 | 3.000 | - | 3.000 | 3.000 | 3.000 | 12,000 | 36,000 | 3.0000 | 2.135 | - | 2.135 | 2.135 | 2.135 | 16,864 | 2.1347 | -1.64% |
| 1998-07-06 | 0 | 3.050 | 3.050 | 3.100 | 2.950 | 3.050 | 136,000 | 403,150 | 2.9643 | 2.170 | 2.170 | 2.206 | 2.099 | 2.170 | 191,123 | 2.1094 | 3.39% |
| 1998-07-03 | 0 | 2.950 | 2.800 | 2.950 | 2.950 | 2.975 | 46,000 | 136,750 | 2.9728 | 2.099 | 1.992 | 2.099 | 2.099 | 2.117 | 64,645 | 2.1154 | -0.84% |
| 1998-07-02 | 0 | 2.975 | 2.800 | 2.975 | 3.000 | 3.025 | 52,000 | 156,250 | 3.0048 | 2.117 | 1.992 | 2.117 | 2.135 | 2.153 | 73,077 | 2.1382 | 1.71% |
| 1998-06-30 | 0 | 2.925 | 2.925 | 2.950 | 2.850 | 2.925 | 140,000 | 402,700 | 2.8764 | 2.081 | 2.081 | 2.099 | 2.028 | 2.081 | 196,745 | 2.0468 | 3.54% |
| 1998-06-29 | 0 | 2.825 | 2.825 | 2.900 | 2.825 | 2.850 | 196,000 | 554,400 | 2.8286 | 2.010 | 2.010 | 2.064 | 2.010 | 2.028 | 275,443 | 2.0128 | 0.00% |
| 1998-06-26 | 0 | 2.825 | 2.825 | - | 2.800 | 2.800 | 62,000 | 173,600 | 2.8000 | 2.010 | 2.010 | - | 1.992 | 1.992 | 87,130 | 1.9924 | -1.74% |
| 1998-06-25 | 0 | 2.875 | 2.800 | 2.900 | 2.825 | 2.875 | 20,000 | 57,000 | 2.8500 | 2.046 | 1.992 | 2.064 | 2.010 | 2.046 | 28,106 | 2.0280 | 3.60% |
| 1998-06-24 | 0 | 2.775 | 2.700 | 2.775 | 2.650 | 2.775 | 476,000 | 1,292,050 | 2.7144 | 1.975 | 1.921 | 1.975 | 1.886 | 1.975 | 668,932 | 1.9315 | -1.77% |
| 1998-06-23 | 0 | 2.825 | 2.800 | 2.850 | - | - | 0 | 0 | - | 2.010 | 1.992 | 2.028 | - | - | 0 | - | 0.00% |
| 1998-06-22 | 0 | 2.825 | 2.800 | - | - | - | 1,000 | 2,675 | 2.6750 | 2.010 | 1.992 | - | - | - | 1,405 | 1.9035 | 0.00% |
| 1998-06-19 | 0 | 2.825 | 2.800 | - | 2.825 | 2.825 | 30,000 | 84,750 | 2.8250 | 2.010 | 1.992 | - | 2.010 | 2.010 | 42,160 | 2.0102 | 0.00% |
| 1998-06-18 | 0 | 2.825 | 2.825 | - | 2.825 | 2.850 | 40,000 | 113,500 | 2.8375 | 2.010 | 2.010 | - | 2.010 | 2.028 | 56,213 | 2.0191 | 0.89% |
| 1998-06-17 | 0 | 2.800 | 2.800 | - | - | - | 0 | 0 | - | 1.992 | 1.992 | - | - | - | 0 | - | 0.00% |
| 1998-06-16 | 0 | 2.800 | 2.800 | 2.875 | 2.800 | 2.950 | 110,000 | 315,500 | 2.8682 | 1.992 | 1.992 | 2.046 | 1.992 | 2.099 | 154,585 | 2.0409 | -6.67% |
| 1998-06-15 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 2.135 | - | 2.135 | - | - | 0 | - | 0.00% |
| 1998-06-12 | 0 | 3.000 | - | 3.000 | 3.000 | 3.000 | 144,000 | 432,000 | 3.0000 | 2.135 | - | 2.135 | 2.135 | 2.135 | 202,366 | 2.1347 | 0.00% |
| 1998-06-11 | 0 | 3.000 | 2.975 | 3.000 | 2.925 | 3.000 | 434,000 | 1,289,310 | 2.9708 | 2.135 | 2.117 | 2.135 | 2.081 | 2.135 | 609,908 | 2.1139 | 0.00% |
| 1998-06-10 | 0 | 3.000 | 2.975 | 3.000 | 2.950 | 3.000 | 766,000 | 2,291,250 | 2.9912 | 2.135 | 2.117 | 2.135 | 2.099 | 2.135 | 1,076,474 | 2.1285 | 0.00% |
| 1998-06-09 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.000 | 344,000 | 1,032,000 | 3.0000 | 2.135 | 2.135 | 2.170 | 2.135 | 2.135 | 483,430 | 2.1347 | 0.00% |
| 1998-06-08 | 0 | 3.000 | 3.000 | 3.050 | 2.975 | 3.000 | 566,000 | 1,696,900 | 2.9981 | 2.135 | 2.135 | 2.170 | 2.117 | 2.135 | 795,411 | 2.1334 | 0.00% |
| 1998-06-05 | 0 | 3.000 | 3.000 | 3.075 | 3.000 | 3.000 | 346,000 | 1,033,000 | 2.9855 | 2.135 | 2.135 | 2.188 | 2.135 | 2.135 | 486,240 | 2.1245 | 0.00% |
| 1998-06-04 | 0 | 3.000 | 3.000 | 3.050 | 2.850 | 3.000 | 355,500 | 1,035,075 | 2.9116 | 2.135 | 2.135 | 2.170 | 2.028 | 2.135 | 499,591 | 2.0718 | 3.45% |
| 1998-06-03 | 0 | 2.900 | 2.750 | 2.975 | 2.750 | 2.900 | 50,000 | 140,500 | 2.8100 | 2.064 | 1.957 | 2.117 | 1.957 | 2.064 | 70,266 | 1.9995 | 3.57% |
| 1998-06-02 | 0 | 2.800 | 2.800 | 2.875 | 2.725 | 2.850 | 72,000 | 200,900 | 2.7903 | 1.992 | 1.992 | 2.046 | 1.939 | 2.028 | 101,183 | 1.9855 | 4.67% |
| 1998-06-01 | 0 | 2.675 | 2.675 | - | 2.650 | 2.675 | 194,000 | 516,200 | 2.6608 | 1.903 | 1.903 | - | 1.886 | 1.903 | 272,632 | 1.8934 | 0.94% |
| 1998-05-29 | 0 | 2.650 | 2.650 | - | 2.625 | 2.650 | 300,000 | 794,900 | 2.6497 | 1.886 | 1.886 | - | 1.868 | 1.886 | 421,596 | 1.8855 | 0.00% |
| 1998-05-28 | 0 | 2.650 | 2.625 | 2.675 | 2.650 | 2.675 | 962,000 | 2,565,950 | 2.6673 | 1.886 | 1.868 | 1.903 | 1.886 | 1.903 | 1,351,917 | 1.8980 | -0.93% |
| 1998-05-27 | 0 | 2.675 | 2.650 | 2.675 | 2.650 | 2.700 | 224,000 | 596,500 | 2.6629 | 1.903 | 1.886 | 1.903 | 1.886 | 1.921 | 314,791 | 1.8949 | -0.93% |
| 1998-05-26 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 30,000 | 81,000 | 2.7000 | 1.921 | 1.921 | 1.957 | 1.921 | 1.921 | 42,160 | 1.9213 | 0.00% |
| 1998-05-25 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 8,000 | 21,600 | 2.7000 | 1.921 | 1.921 | 1.992 | 1.921 | 1.921 | 11,243 | 1.9213 | -2.70% |
| 1998-05-22 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.775 | 16,000 | 44,400 | 2.7750 | 1.975 | 1.975 | 1.992 | 1.975 | 1.975 | 22,485 | 1.9746 | 0.00% |
| 1998-05-21 | 0 | 2.775 | 2.750 | 2.800 | 2.750 | 2.900 | 302,000 | 846,800 | 2.8040 | 1.975 | 1.957 | 1.992 | 1.957 | 2.064 | 424,406 | 1.9953 | 0.00% |
| 1998-05-20 | 0 | 2.775 | 2.750 | 2.800 | 2.550 | 2.800 | 358,000 | 951,050 | 2.6566 | 1.975 | 1.957 | 1.992 | 1.815 | 1.992 | 503,104 | 1.8904 | 7.77% |
| 1998-05-19 | 0 | 2.575 | 2.550 | 2.600 | 2.525 | 2.575 | 151,000 | 384,925 | 2.5492 | 1.832 | 1.815 | 1.850 | 1.797 | 1.832 | 212,203 | 1.8139 | 0.98% |
| 1998-05-18 | 0 | 2.550 | 2.500 | 2.550 | 2.550 | 2.550 | 14,000 | 35,700 | 2.5500 | 1.815 | 1.779 | 1.815 | 1.815 | 1.815 | 19,674 | 1.8145 | 2.00% |
| 1998-05-15 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.500 | 162,000 | 405,000 | 2.5000 | 1.779 | 1.779 | 1.815 | 1.779 | 1.779 | 227,662 | 1.7790 | 0.00% |
| 1998-05-14 | 0 | 2.500 | 2.450 | 2.525 | 2.500 | 2.500 | 164,000 | 410,000 | 2.5000 | 1.779 | 1.743 | 1.797 | 1.779 | 1.779 | 230,472 | 1.7790 | 0.00% |
| 1998-05-13 | 0 | 2.500 | 2.475 | 2.500 | 2.425 | 2.500 | 342,000 | 849,300 | 2.4833 | 1.779 | 1.761 | 1.779 | 1.726 | 1.779 | 480,619 | 1.7671 | 2.04% |
| 1998-05-12 | 0 | 2.450 | 2.425 | 2.450 | 2.400 | 2.475 | 520,000 | 1,265,700 | 2.4340 | 1.743 | 1.726 | 1.743 | 1.708 | 1.761 | 730,766 | 1.7320 | -1.01% |
| 1998-05-11 | 0 | 2.475 | 2.425 | 2.450 | 2.425 | 2.625 | 806,000 | 2,048,350 | 2.5414 | 1.761 | 1.726 | 1.743 | 1.726 | 1.868 | 1,132,687 | 1.8084 | -4.81% |
| 1998-05-08 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.700 | 820,000 | 2,150,450 | 2.6225 | 1.850 | 1.832 | 1.850 | 1.850 | 1.921 | 1,152,362 | 1.8661 | -7.14% |
| 1998-05-07 | 0 | 2.800 | 2.725 | 2.800 | 2.675 | 2.800 | 394,000 | 1,078,250 | 2.7367 | 1.992 | 1.939 | 1.992 | 1.903 | 1.992 | 553,696 | 1.9474 | 0.90% |
| 1998-05-06 | 0 | 2.775 | 2.775 | 2.800 | 2.750 | 2.900 | 546,000 | 1,516,400 | 2.7773 | 1.975 | 1.975 | 1.992 | 1.957 | 2.064 | 767,304 | 1.9763 | -4.31% |
| 1998-05-05 | 0 | 2.900 | 2.850 | 2.900 | 2.900 | 3.050 | 562,000 | 1,681,100 | 2.9913 | 2.064 | 2.028 | 2.064 | 2.064 | 2.170 | 789,789 | 2.1285 | -3.33% |
| 1998-05-04 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.175 | 480,000 | 1,466,900 | 3.0560 | 2.135 | 2.135 | 2.153 | 2.135 | 2.259 | 674,553 | 2.1746 | -5.51% |
| 1998-05-01 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.175 | 448,000 | 1,422,400 | 3.1750 | 2.259 | 2.259 | 2.277 | 2.259 | 2.259 | 629,583 | 2.2593 | 0.00% |
| 1998-04-30 | 0 | 3.175 | 3.100 | 3.175 | 3.175 | 3.275 | 340,000 | 1,090,650 | 3.2078 | 2.259 | 2.206 | 2.259 | 2.259 | 2.330 | 477,808 | 2.2826 | -3.05% |
| 1998-04-29 | 0 | 3.275 | 3.250 | 3.300 | 3.175 | 3.275 | 72,000 | 233,650 | 3.2451 | 2.330 | 2.313 | 2.348 | 2.259 | 2.330 | 101,183 | 2.3092 | 2.34% |
| 1998-04-28 | 0 | 3.200 | 3.150 | 3.225 | 3.150 | 3.300 | 382,000 | 1,226,650 | 3.2111 | 2.277 | 2.241 | 2.295 | 2.241 | 2.348 | 536,832 | 2.2850 | -5.88% |
| 1998-04-27 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.400 | 138,000 | 469,200 | 3.4000 | 2.419 | 2.419 | 2.437 | 2.419 | 2.419 | 193,934 | 2.4194 | 0.00% |
| 1998-04-24 | 0 | 3.400 | 3.425 | 3.450 | 3.400 | 3.450 | 246,000 | 841,900 | 3.4224 | 2.419 | 2.437 | 2.455 | 2.419 | 2.455 | 345,708 | 2.4353 | -0.73% |
| 1998-04-23 | 0 | 3.425 | 3.400 | 3.425 | 3.400 | 3.425 | 248,000 | 843,700 | 3.4020 | 2.437 | 2.419 | 2.437 | 2.419 | 2.437 | 348,519 | 2.4208 | 0.74% |
| 1998-04-22 | 0 | 3.400 | 3.400 | 3.425 | 3.375 | 3.425 | 118,000 | 401,450 | 3.4021 | 2.419 | 2.419 | 2.437 | 2.402 | 2.437 | 165,828 | 2.4209 | 1.49% |
| 1998-04-21 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.375 | 120,000 | 404,250 | 3.3688 | 2.384 | 2.384 | 2.402 | 2.384 | 2.402 | 168,638 | 2.3971 | -0.74% |
| 1998-04-20 | 0 | 3.375 | 3.375 | 3.450 | 3.300 | 3.400 | 250,000 | 838,800 | 3.3552 | 2.402 | 2.402 | 2.455 | 2.348 | 2.419 | 351,330 | 2.3875 | 1.50% |
| 1998-04-17 | 0 | 3.325 | 3.325 | 3.350 | 3.275 | 3.325 | 224,000 | 738,250 | 3.2958 | 2.366 | 2.366 | 2.384 | 2.330 | 2.366 | 314,791 | 2.3452 | 0.76% |
| 1998-04-16 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 82,000 | 270,600 | 3.3000 | 2.348 | 2.348 | 2.366 | 2.348 | 2.348 | 115,236 | 2.3482 | 0.00% |
| 1998-04-15 | 0 | 3.300 | 3.250 | 3.300 | 3.250 | 3.325 | 515,000 | 1,698,752 | 3.2985 | 2.348 | 2.313 | 2.348 | 2.313 | 2.366 | 723,739 | 2.3472 | -0.75% |
| 1998-04-14 | 0 | 3.325 | 3.275 | 3.325 | 3.250 | 3.325 | 120,000 | 396,750 | 3.3063 | 2.366 | 2.330 | 2.366 | 2.313 | 2.366 | 168,638 | 2.3527 | 0.00% |
| 1998-04-09 | 0 | 3.325 | 3.250 | 3.325 | 3.200 | 3.350 | 608,000 | 1,988,250 | 3.2701 | 2.366 | 2.313 | 2.366 | 2.277 | 2.384 | 854,434 | 2.3270 | 3.91% |
| 1998-04-08 | 0 | 3.200 | 3.175 | 3.200 | 3.100 | 3.225 | 500,000 | 1,597,500 | 3.1950 | 2.277 | 2.259 | 2.277 | 2.206 | 2.295 | 702,660 | 2.2735 | 3.23% |
| 1998-04-07 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.150 | 426,000 | 1,332,400 | 3.1277 | 2.206 | 2.206 | 2.241 | 2.206 | 2.241 | 598,666 | 2.2256 | -2.36% |
| 1998-04-03 | 0 | 3.175 | 3.150 | 3.175 | 3.125 | 3.225 | 437,000 | 1,390,700 | 3.1824 | 2.259 | 2.241 | 2.259 | 2.224 | 2.295 | 614,124 | 2.2645 | -3.05% |
| 1998-04-02 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.400 | 408,000 | 1,362,650 | 3.3398 | 2.330 | 2.330 | 2.348 | 2.330 | 2.419 | 573,370 | 2.3766 | -3.68% |
| 1998-04-01 | 0 | 3.400 | 3.350 | 3.400 | 3.375 | 3.400 | 200,000 | 678,250 | 3.3913 | 2.419 | 2.384 | 2.419 | 2.402 | 2.419 | 281,064 | 2.4132 | 0.00% |
| 1998-03-31 | 0 | 3.400 | 3.350 | 3.400 | 3.375 | 3.400 | 122,000 | 412,550 | 3.3816 | 2.419 | 2.384 | 2.419 | 2.402 | 2.419 | 171,449 | 2.4063 | 0.00% |
| 1998-03-30 | 0 | 3.400 | 3.350 | 3.400 | 3.250 | 3.500 | 576,000 | 1,939,250 | 3.3668 | 2.419 | 2.384 | 2.419 | 2.313 | 2.491 | 809,464 | 2.3957 | -1.45% |
| 1998-03-27 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.500 | 68,000 | 235,650 | 3.4654 | 2.455 | 2.455 | 2.491 | 2.455 | 2.491 | 95,562 | 2.4659 | -1.43% |
| 1998-03-26 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.600 | 166,000 | 590,050 | 3.5545 | 2.491 | 2.491 | 2.526 | 2.491 | 2.562 | 233,283 | 2.5293 | -0.71% |
| 1998-03-25 | 0 | 3.525 | 3.500 | 3.525 | 3.500 | 3.600 | 40,000 | 141,500 | 3.5375 | 2.508 | 2.491 | 2.508 | 2.491 | 2.562 | 56,213 | 2.5172 | -2.76% |
| 1998-03-24 | 0 | 3.625 | 3.600 | 3.625 | 3.575 | 3.625 | 176,000 | 634,050 | 3.6026 | 2.579 | 2.562 | 2.579 | 2.544 | 2.579 | 247,336 | 2.5635 | 3.57% |
| 1998-03-23 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.600 | 116,000 | 421,600 | 3.6345 | 2.491 | 2.491 | 2.526 | 2.491 | 2.562 | 163,017 | 2.5862 | -2.51% |
| 1998-03-20 | 0 | 3.750 | 3.750 | 3.775 | 3.700 | 3.775 | 270,000 | 1,010,150 | 3.7413 | 2.555 | 2.555 | 2.572 | 2.521 | 2.572 | 396,347 | 2.5487 | 2.04% |
| 1998-03-19 | 0 | 3.675 | 3.650 | 3.700 | 3.625 | 3.675 | 192,000 | 700,650 | 3.6492 | 2.503 | 2.486 | 2.521 | 2.469 | 2.503 | 281,847 | 2.4859 | 1.38% |
| 1998-03-18 | 0 | 3.625 | 3.600 | 3.650 | 3.600 | 3.700 | 210,000 | 761,650 | 3.6269 | 2.469 | 2.452 | 2.486 | 2.452 | 2.521 | 308,270 | 2.4707 | -1.36% |
| 1998-03-17 | 0 | 3.675 | 3.675 | 3.700 | 3.675 | 3.775 | 724,000 | 2,693,400 | 3.7202 | 2.503 | 2.503 | 2.521 | 2.503 | 2.572 | 1,062,797 | 2.5343 | -4.55% |
| 1998-03-16 | 0 | 3.850 | 3.850 | 3.900 | 3.800 | 3.900 | 295,000 | 1,132,950 | 3.8405 | 2.623 | 2.623 | 2.657 | 2.589 | 2.657 | 433,046 | 2.6162 | -3.14% |
| 1998-03-13 | 0 | 3.975 | 3.950 | 3.975 | 3.975 | 4.025 | 256,000 | 1,025,300 | 4.0051 | 2.708 | 2.691 | 2.708 | 2.708 | 2.742 | 375,796 | 2.7283 | -0.63% |
| 1998-03-12 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.025 | 526,000 | 2,103,700 | 3.9994 | 2.725 | 2.725 | 2.742 | 2.708 | 2.742 | 772,143 | 2.7245 | 0.00% |
| 1998-03-11 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.100 | 162,000 | 658,650 | 4.0657 | 2.725 | 2.725 | 2.759 | 2.725 | 2.793 | 237,808 | 2.7697 | 0.63% |
| 1998-03-10 | 0 | 3.975 | 3.975 | 4.025 | 3.950 | 4.050 | 466,000 | 1,866,470 | 4.0053 | 2.708 | 2.708 | 2.742 | 2.691 | 2.759 | 684,065 | 2.7285 | 1.27% |
| 1998-03-09 | 0 | 3.925 | 3.925 | 3.950 | 3.775 | 3.950 | 264,001 | 1,013,254 | 3.8381 | 2.674 | 2.674 | 2.691 | 2.572 | 2.691 | 387,541 | 2.6146 | 2.61% |
| 1998-03-06 | 0 | 3.825 | 3.825 | 3.925 | 3.650 | 3.825 | 584,000 | 2,190,650 | 3.7511 | 2.606 | 2.606 | 2.674 | 2.486 | 2.606 | 857,284 | 2.5553 | 4.79% |
| 1998-03-05 | 0 | 3.650 | 3.650 | 3.700 | 3.575 | 3.775 | 478,000 | 1,738,250 | 3.6365 | 2.486 | 2.486 | 2.521 | 2.435 | 2.572 | 701,681 | 2.4773 | 0.00% |
| 1998-03-04 | 0 | 3.650 | 3.650 | 3.750 | 3.650 | 3.775 | 96,000 | 359,450 | 3.7443 | 2.486 | 2.486 | 2.555 | 2.486 | 2.572 | 140,923 | 2.5507 | -0.68% |
| 1998-03-03 | 0 | 3.675 | 3.625 | 3.675 | 3.600 | 3.750 | 160,000 | 580,150 | 3.6259 | 2.503 | 2.469 | 2.503 | 2.452 | 2.555 | 234,872 | 2.4701 | -4.55% |
| 1998-03-02 | 0 | 3.850 | 3.625 | 3.850 | 3.850 | 3.950 | 104,000 | 408,300 | 3.9260 | 2.623 | 2.469 | 2.623 | 2.623 | 2.691 | 152,667 | 2.6744 | 0.00% |
| 1998-02-27 | 0 | 3.850 | 3.850 | - | 3.625 | 3.950 | 194,000 | 710,300 | 3.6613 | 2.623 | 2.623 | - | 2.469 | 2.691 | 284,783 | 2.4942 | 6.21% |
| 1998-02-26 | 0 | 3.625 | 3.625 | 3.650 | 3.600 | 3.700 | 24,000 | 87,250 | 3.6354 | 2.469 | 2.469 | 2.486 | 2.452 | 2.521 | 35,231 | 2.4765 | 0.69% |
| 1998-02-25 | 0 | 3.600 | 3.575 | 3.650 | 3.500 | 3.600 | 466,000 | 1,656,450 | 3.5546 | 2.452 | 2.435 | 2.486 | 2.384 | 2.452 | 684,065 | 2.4215 | 0.00% |
| 1998-02-24 | 0 | 3.600 | 3.600 | 3.625 | 3.575 | 3.625 | 293,000 | 1,042,450 | 3.5578 | 2.452 | 2.452 | 2.469 | 2.435 | 2.469 | 430,110 | 2.4237 | -3.36% |
| 1998-02-23 | 0 | 3.725 | 3.600 | 3.725 | 3.475 | 3.725 | 180,000 | 637,750 | 3.5431 | 2.538 | 2.452 | 2.538 | 2.367 | 2.538 | 264,231 | 2.4136 | 7.97% |
| 1998-02-20 | 0 | 3.450 | 3.375 | 3.450 | 3.300 | 3.450 | 132,000 | 443,150 | 3.3572 | 2.350 | 2.299 | 2.350 | 2.248 | 2.350 | 193,770 | 2.2870 | 5.34% |
| 1998-02-19 | 0 | 3.275 | 3.275 | 3.350 | 3.250 | 3.300 | 116,000 | 379,650 | 3.2728 | 2.231 | 2.231 | 2.282 | 2.214 | 2.248 | 170,282 | 2.2295 | 2.34% |
| 1998-02-18 | 0 | 3.200 | 3.175 | 3.250 | 3.200 | 3.200 | 30,000 | 96,000 | 3.2000 | 2.180 | 2.163 | 2.214 | 2.180 | 2.180 | 44,039 | 2.1799 | 3.23% |
| 1998-02-17 | 0 | 3.100 | 3.100 | 3.125 | 3.050 | 3.125 | 199,000 | 617,350 | 3.1023 | 2.112 | 2.112 | 2.129 | 2.078 | 2.129 | 292,122 | 2.1133 | 0.00% |
| 1998-02-16 | 0 | 3.100 | 3.050 | 3.100 | 3.100 | 3.100 | 90,000 | 279,000 | 3.1000 | 2.112 | 2.078 | 2.112 | 2.112 | 2.112 | 132,116 | 2.1118 | -7.46% |
| 1998-02-13 | 0 | 3.350 | 3.300 | 3.350 | 3.300 | 3.500 | 412,000 | 1,385,750 | 3.3635 | 2.282 | 2.248 | 2.282 | 2.248 | 2.384 | 604,796 | 2.2913 | -4.29% |
| 1998-02-12 | 0 | 3.500 | 3.400 | 3.500 | 3.450 | 3.550 | 246,000 | 860,250 | 3.4970 | 2.384 | 2.316 | 2.384 | 2.350 | 2.418 | 361,116 | 2.3822 | -2.10% |
| 1998-02-11 | 0 | 3.575 | 3.500 | 3.575 | 3.600 | 3.700 | 56,000 | 203,000 | 3.6250 | 2.435 | 2.384 | 2.435 | 2.452 | 2.521 | 82,205 | 2.4694 | 2.14% |
| 1998-02-10 | 0 | 3.500 | 3.500 | 3.525 | 3.425 | 3.575 | 224,000 | 784,200 | 3.5009 | 2.384 | 2.384 | 2.401 | 2.333 | 2.435 | 328,821 | 2.3849 | -1.41% |
| 1998-02-09 | 0 | 3.550 | 3.500 | 3.550 | 3.350 | 3.650 | 274,000 | 962,700 | 3.5135 | 2.418 | 2.384 | 2.418 | 2.282 | 2.486 | 402,219 | 2.3935 | 7.58% |
| 1998-02-06 | 0 | 3.300 | 3.300 | 3.350 | 3.200 | 3.350 | 182,000 | 592,850 | 3.2574 | 2.248 | 2.248 | 2.282 | 2.180 | 2.282 | 267,167 | 2.2190 | 5.60% |
| 1998-02-05 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.125 | 46,000 | 143,750 | 3.1250 | 2.129 | 2.129 | 2.180 | 2.129 | 2.129 | 67,526 | 2.1288 | 2.46% |
| 1998-02-04 | 0 | 3.050 | 3.050 | 3.150 | 3.050 | 3.300 | 646,000 | 2,062,750 | 3.1931 | 2.078 | 2.078 | 2.146 | 2.078 | 2.248 | 948,297 | 2.1752 | -3.94% |
| 1998-02-03 | 0 | 3.175 | 3.100 | 3.175 | 2.925 | 3.175 | 316,000 | 936,110 | 2.9624 | 2.163 | 2.112 | 2.163 | 1.993 | 2.163 | 463,873 | 2.0180 | 8.55% |
| 1998-02-02 | 0 | 2.925 | 2.925 | 3.000 | 2.750 | 2.925 | 234,000 | 660,050 | 2.8207 | 1.993 | 1.993 | 2.044 | 1.873 | 1.993 | 343,501 | 1.9215 | 5.41% |
| 1998-01-27 | 0 | 2.775 | 2.750 | 2.775 | 2.700 | 2.775 | 32,000 | 88,250 | 2.7578 | 1.890 | 1.873 | 1.890 | 1.839 | 1.890 | 46,974 | 1.8787 | 1.83% |
| 1998-01-26 | 0 | 2.725 | 2.675 | 2.725 | 2.650 | 2.725 | 140,000 | 376,250 | 2.6875 | 1.856 | 1.822 | 1.856 | 1.805 | 1.856 | 205,513 | 1.8308 | 4.81% |
| 1998-01-23 | 0 | 2.600 | 2.600 | 2.700 | 2.425 | 2.600 | 365,000 | 903,925 | 2.4765 | 1.771 | 1.771 | 1.839 | 1.652 | 1.771 | 535,802 | 1.6870 | 4.00% |
| 1998-01-22 | 0 | 2.500 | 2.500 | 2.600 | 2.450 | 2.500 | 602,000 | 1,491,050 | 2.4768 | 1.703 | 1.703 | 1.771 | 1.669 | 1.703 | 883,707 | 1.6873 | -3.85% |
| 1998-01-21 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.650 | 310,000 | 808,300 | 2.6074 | 1.771 | 1.771 | 1.788 | 1.754 | 1.805 | 455,065 | 1.7762 | 0.00% |
| 1998-01-20 | 0 | 2.600 | 2.600 | 2.700 | 2.450 | 2.625 | 400,000 | 1,028,350 | 2.5709 | 1.771 | 1.771 | 1.839 | 1.669 | 1.788 | 587,181 | 1.7513 | 8.33% |
| 1998-01-19 | 0 | 2.400 | 2.400 | 2.450 | 2.250 | 2.450 | 185,000 | 436,050 | 2.3570 | 1.635 | 1.635 | 1.669 | 1.533 | 1.669 | 271,571 | 1.6057 | 7.87% |
| 1998-01-16 | 0 | 2.225 | 2.225 | 2.400 | 2.150 | 2.400 | 538,000 | 1,224,050 | 2.2752 | 1.516 | 1.516 | 1.635 | 1.465 | 1.635 | 789,758 | 1.5499 | -3.26% |
| 1998-01-15 | 0 | 2.300 | 2.300 | 2.500 | 2.300 | 2.600 | 282,000 | 705,600 | 2.5021 | 1.567 | 1.567 | 1.703 | 1.567 | 1.771 | 413,962 | 1.7045 | -11.54% |
| 1998-01-14 | 0 | 2.600 | 2.550 | 2.650 | 2.325 | 2.600 | 304,000 | 742,550 | 2.4426 | 1.771 | 1.737 | 1.805 | 1.584 | 1.771 | 446,257 | 1.6640 | 14.29% |
| 1998-01-13 | 0 | 2.275 | 2.250 | 2.350 | 2.275 | 2.325 | 86,000 | 197,450 | 2.2959 | 1.550 | 1.533 | 1.601 | 1.550 | 1.584 | 126,244 | 1.5640 | 1.11% |
| 1998-01-12 | 0 | 2.250 | 2.250 | - | 2.175 | 2.375 | 694,000 | 1,544,000 | 2.2248 | 1.533 | 1.533 | - | 1.482 | 1.618 | 1,018,758 | 1.5156 | -14.29% |
| 1998-01-09 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.650 | 232,000 | 609,750 | 2.6282 | 1.788 | 1.788 | 1.805 | 1.788 | 1.805 | 340,565 | 1.7904 | 0.00% |
| 1998-01-08 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.800 | 742,000 | 1,999,150 | 2.6943 | 1.788 | 1.788 | 1.805 | 1.788 | 1.907 | 1,089,220 | 1.8354 | 0.00% |
| 1998-01-07 | 0 | 2.625 | 2.625 | 2.650 | 2.550 | 3.000 | 2,016,000 | 5,342,100 | 2.6499 | 1.788 | 1.788 | 1.805 | 1.737 | 2.044 | 2,959,391 | 1.8051 | -16.67% |
| 1998-01-06 | 0 | 3.150 | 3.100 | 3.150 | 3.150 | 3.650 | 922,000 | 3,084,000 | 3.3449 | 2.146 | 2.112 | 2.146 | 2.146 | 2.486 | 1,353,451 | 2.2786 | -13.70% |
| 1998-01-05 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.775 | 250,000 | 928,400 | 3.7136 | 2.486 | 2.486 | 2.503 | 2.486 | 2.572 | 366,988 | 2.5298 | -3.95% |
| 1998-01-02 | 0 | 3.800 | 3.800 | 3.825 | 3.800 | 3.825 | 626,000 | 2,384,100 | 3.8085 | 2.589 | 2.589 | 2.606 | 2.589 | 2.606 | 918,938 | 2.5944 | 0.00% |
| 1997-12-31 | 0 | 3.800 | 3.775 | 3.800 | 3.775 | 3.850 | 449,000 | 1,713,300 | 3.8158 | 2.589 | 2.572 | 2.589 | 2.572 | 2.623 | 659,110 | 2.5994 | -1.30% |
| 1997-12-30 | 0 | 3.850 | 3.825 | 3.850 | 3.850 | 4.000 | 630,000 | 2,436,250 | 3.8671 | 2.623 | 2.606 | 2.623 | 2.623 | 2.725 | 924,810 | 2.6343 | -1.28% |
| 1997-12-29 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 4.000 | 259,000 | 1,025,150 | 3.9581 | 2.657 | 2.623 | 2.657 | 2.657 | 2.725 | 380,199 | 2.6963 | -2.50% |
| 1997-12-24 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.175 | 184,000 | 745,850 | 4.0535 | 2.725 | 2.691 | 2.725 | 2.725 | 2.844 | 270,103 | 2.7614 | -4.19% |
| 1997-12-23 | 0 | 4.175 | 4.100 | 4.175 | 4.175 | 4.175 | 80,000 | 334,000 | 4.1750 | 2.844 | 2.793 | 2.844 | 2.844 | 2.844 | 117,436 | 2.8441 | 0.00% |
| 1997-12-22 | 0 | 4.175 | 4.100 | 4.500 | 4.175 | 4.400 | 69,000 | 294,850 | 4.2732 | 2.844 | 2.793 | 3.065 | 2.844 | 2.997 | 101,289 | 2.9110 | -7.22% |
| 1997-12-19 | 0 | 4.500 | 4.500 | 4.600 | 4.500 | 4.500 | 36,000 | 162,000 | 4.5000 | 3.065 | 3.065 | 3.134 | 3.065 | 3.065 | 52,846 | 3.0655 | -8.16% |
| 1997-12-18 | 0 | 4.900 | - | 4.900 | - | - | 1,000 | 4,500 | 4.5000 | 3.338 | - | 3.338 | - | - | 1,468 | 3.0655 | -2.00% |
| 1997-12-17 | 0 | 5.000 | - | 5.100 | - | - | 0 | 0 | - | 3.406 | - | 3.474 | - | - | 0 | - | 0.00% |
| 1997-12-16 | 0 | 5.000 | - | 5.000 | 4.800 | 5.000 | 124,000 | 602,550 | 4.8593 | 3.406 | - | 3.406 | 3.270 | 3.406 | 182,026 | 3.3102 | 4.17% |
| 1997-12-15 | 0 | 4.800 | 4.800 | - | - | - | 46,000 | 207,612 | 4.5133 | 3.270 | 3.270 | - | - | - | 67,526 | 3.0746 | 5.49% |
| 1997-12-12 | 0 | 4.550 | 4.500 | 4.550 | 4.450 | 4.600 | 208,000 | 940,120 | 4.5198 | 3.100 | 3.065 | 3.100 | 3.031 | 3.134 | 305,334 | 3.0790 | 0.00% |
| 1997-12-11 | 0 | 4.550 | 4.550 | - | 4.500 | 4.600 | 66,000 | 301,550 | 4.5689 | 3.100 | 3.100 | - | 3.065 | 3.134 | 96,885 | 3.1125 | -3.19% |
| 1997-12-10 | 0 | 4.700 | 4.700 | 4.750 | 4.700 | 4.800 | 76,000 | 366,900 | 4.8276 | 3.202 | 3.202 | 3.236 | 3.202 | 3.270 | 111,564 | 3.2887 | -3.59% |
| 1997-12-09 | 0 | 4.875 | 4.800 | 4.950 | 4.850 | 4.925 | 122,000 | 595,000 | 4.8770 | 3.321 | 3.270 | 3.372 | 3.304 | 3.355 | 179,090 | 3.3223 | 1.56% |
| 1997-12-08 | 0 | 4.800 | 4.725 | 4.800 | 4.725 | 4.850 | 142,000 | 681,350 | 4.7982 | 3.270 | 3.219 | 3.270 | 3.219 | 3.304 | 208,449 | 3.2687 | 1.05% |
| 1997-12-05 | 0 | 4.750 | 4.650 | 4.750 | 4.650 | 5.000 | 153,000 | 732,750 | 4.7892 | 3.236 | 3.168 | 3.236 | 3.168 | 3.406 | 224,597 | 3.2625 | 0.00% |
| 1997-12-04 | 0 | 4.750 | 4.650 | - | 4.700 | 4.750 | 24,000 | 113,400 | 4.7250 | 3.236 | 3.168 | - | 3.202 | 3.236 | 35,231 | 3.2188 | 2.15% |
| 1997-12-03 | 0 | 4.650 | 4.650 | - | 4.525 | 4.550 | 36,000 | 163,400 | 4.5389 | 3.168 | 3.168 | - | 3.083 | 3.100 | 52,846 | 3.0920 | 2.76% |
| 1997-12-02 | 0 | 4.525 | 4.500 | 4.525 | 4.500 | 4.525 | 88,000 | 397,900 | 4.5216 | 3.083 | 3.065 | 3.083 | 3.065 | 3.083 | 129,180 | 3.0802 | 0.56% |
| 1997-12-01 | 0 | 4.500 | 4.475 | 4.550 | 4.475 | 4.550 | 320,000 | 1,440,400 | 4.5013 | 3.065 | 3.048 | 3.100 | 3.048 | 3.100 | 469,745 | 3.0663 | 0.00% |
| 1997-11-28 | 0 | 4.500 | 4.500 | 4.600 | 4.500 | 4.500 | 134,000 | 603,000 | 4.5000 | 3.065 | 3.065 | 3.134 | 3.065 | 3.065 | 196,706 | 3.0655 | -2.17% |
| 1997-11-27 | 0 | 4.600 | 4.525 | 4.600 | 4.600 | 4.600 | 40,000 | 184,000 | 4.6000 | 3.134 | 3.083 | 3.134 | 3.134 | 3.134 | 58,718 | 3.1336 | 0.00% |
| 1997-11-26 | 0 | 4.600 | 4.575 | 4.625 | 4.600 | 4.625 | 36,000 | 165,800 | 4.6056 | 3.134 | 3.117 | 3.151 | 3.134 | 3.151 | 52,846 | 3.1374 | 0.00% |
| 1997-11-25 | 0 | 4.600 | 4.600 | 4.625 | 4.500 | 4.600 | 42,000 | 189,650 | 4.5155 | 3.134 | 3.134 | 3.151 | 3.065 | 3.134 | 61,654 | 3.0760 | -2.65% |
| 1997-11-24 | 0 | 4.725 | 4.525 | 4.725 | 4.750 | 4.750 | 5,000 | 23,350 | 4.6700 | 3.219 | 3.083 | 3.219 | 3.236 | 3.236 | 7,340 | 3.1813 | -4.55% |
| 1997-11-21 | 0 | 4.950 | - | 5.000 | 4.950 | 5.050 | 228,000 | 1,141,330 | 5.0058 | 3.372 | - | 3.406 | 3.372 | 3.440 | 334,693 | 3.4101 | -1.98% |
| 1997-11-20 | 0 | 5.050 | 4.700 | 5.050 | 4.600 | 5.050 | 283,000 | 1,340,916 | 4.7382 | 3.440 | 3.202 | 3.440 | 3.134 | 3.440 | 415,430 | 3.2278 | 8.60% |
| 1997-11-19 | 0 | 4.650 | 4.600 | 4.700 | 4.450 | 4.700 | 132,000 | 606,900 | 4.5977 | 3.168 | 3.134 | 3.202 | 3.031 | 3.202 | 193,770 | 3.1321 | 3.33% |
| 1997-11-18 | 0 | 4.500 | 4.500 | 4.525 | 4.450 | 4.500 | 179,000 | 798,800 | 4.4626 | 3.065 | 3.065 | 3.083 | 3.031 | 3.065 | 262,763 | 3.0400 | 3.45% |
| 1997-11-17 | 0 | 4.350 | 4.350 | 4.400 | 4.300 | 4.400 | 79,000 | 341,500 | 4.3228 | 2.963 | 2.963 | 2.997 | 2.929 | 2.997 | 115,968 | 2.9448 | 1.16% |
| 1997-11-14 | 0 | 4.300 | 4.100 | 4.300 | 4.000 | 4.300 | 127,000 | 523,000 | 4.1181 | 2.929 | 2.793 | 2.929 | 2.725 | 2.929 | 186,430 | 2.8053 | 7.50% |
| 1997-11-13 | 0 | 4.000 | 3.925 | 4.000 | 3.700 | 4.000 | 212,000 | 821,000 | 3.8726 | 2.725 | 2.674 | 2.725 | 2.521 | 2.725 | 311,206 | 2.6381 | 5.26% |
| 1997-11-12 | 0 | 3.800 | 3.800 | 3.900 | 3.700 | 3.875 | 508,000 | 1,929,550 | 3.7983 | 2.589 | 2.589 | 2.657 | 2.521 | 2.640 | 745,719 | 2.5875 | -0.65% |
| 1997-11-11 | 0 | 3.825 | 3.800 | 3.900 | 3.825 | 4.000 | 671,000 | 2,612,350 | 3.8932 | 2.606 | 2.589 | 2.657 | 2.606 | 2.725 | 984,996 | 2.6521 | -5.56% |
| 1997-11-10 | 0 | 4.050 | 4.000 | 4.050 | 3.950 | 4.350 | 286,000 | 1,163,900 | 4.0696 | 2.759 | 2.725 | 2.759 | 2.691 | 2.963 | 419,834 | 2.7723 | -8.99% |
| 1997-11-07 | 0 | 4.450 | 4.250 | 4.350 | 4.250 | 4.900 | 564,000 | 2,497,700 | 4.4285 | 3.031 | 2.895 | 2.963 | 2.895 | 3.338 | 827,925 | 3.0168 | -10.10% |
| 1997-11-06 | 0 | 4.950 | 4.925 | 5.000 | 4.925 | 5.000 | 324,000 | 1,612,950 | 4.9782 | 3.372 | 3.355 | 3.406 | 3.355 | 3.406 | 475,616 | 3.3913 | 0.51% |
| 1997-11-05 | 0 | 4.925 | 4.925 | 5.000 | 4.900 | 5.200 | 288,000 | 1,436,300 | 4.9872 | 3.355 | 3.355 | 3.406 | 3.338 | 3.542 | 422,770 | 3.3974 | -7.94% |
| 1997-11-04 | 0 | 5.350 | 5.250 | 5.500 | 5.350 | 5.650 | 56,000 | 311,000 | 5.5536 | 3.645 | 3.576 | 3.747 | 3.645 | 3.849 | 82,205 | 3.7832 | -3.60% |
| 1997-11-03 | 0 | 5.550 | 5.450 | 5.550 | 5.550 | 5.750 | 312,000 | 1,769,200 | 5.6705 | 3.781 | 3.713 | 3.781 | 3.781 | 3.917 | 458,001 | 3.8629 | 0.91% |
| 1997-10-31 | 0 | 5.500 | 5.350 | 5.500 | 5.400 | 5.600 | 204,000 | 1,115,800 | 5.4696 | 3.747 | 3.645 | 3.747 | 3.679 | 3.815 | 299,462 | 3.7260 | 2.80% |
| 1997-10-30 | 0 | 5.350 | 5.350 | - | 5.350 | 5.700 | 24,000 | 133,300 | 5.5542 | 3.645 | 3.645 | - | 3.645 | 3.883 | 35,231 | 3.7836 | 0.00% |
| 1997-10-29 | 0 | 5.350 | 5.350 | - | 5.000 | 5.350 | 165,000 | 853,800 | 5.1745 | 3.645 | 3.645 | - | 3.406 | 3.645 | 242,212 | 3.5250 | 7.00% |
| 1997-10-28 | 0 | 5.000 | 5.000 | 5.200 | 5.000 | 5.400 | 123,333 | 632,665 | 5.1297 | 3.406 | 3.406 | 3.542 | 3.406 | 3.679 | 181,047 | 3.4945 | -23.66% |
| 1997-10-27 | 0 | 6.550 | 6.550 | 6.700 | 6.500 | 6.550 | 30,000 | 196,000 | 6.5333 | 4.462 | 4.462 | 4.564 | 4.428 | 4.462 | 44,039 | 4.4506 | -2.24% |
| 1997-10-24 | 0 | 6.700 | - | 6.700 | - | - | 0 | 0 | - | 4.564 | - | 4.564 | - | - | 0 | - | -1.47% |
| 1997-10-23 | 0 | 6.800 | - | 7.000 | - | - | 1,000 | 6,200 | 6.2000 | 4.632 | - | 4.769 | - | - | 1,468 | 4.2236 | 0.00% |
| 1997-10-22 | 0 | 6.800 | 6.800 | 7.250 | 6.750 | 7.500 | 72,000 | 517,300 | 7.1847 | 4.632 | 4.632 | 4.939 | 4.598 | 5.109 | 105,693 | 4.8944 | -12.26% |
| 1997-10-21 | 0 | 7.750 | 7.700 | 7.900 | 7.750 | 7.900 | 90,000 | 705,500 | 7.8389 | 5.279 | 5.245 | 5.382 | 5.279 | 5.382 | 132,116 | 5.3400 | -1.65% |
| 1997-10-20 | 0 | 8.200 | 8.100 | 8.200 | 8.200 | 8.300 | 72,000 | 594,200 | 8.2528 | 5.368 | 5.303 | 5.368 | 5.368 | 5.433 | 109,985 | 5.4026 | 0.00% |
| 1997-10-17 | 0 | 8.200 | 8.000 | 8.350 | 8.200 | 8.300 | 77,000 | 633,600 | 8.2286 | 5.368 | 5.237 | 5.466 | 5.368 | 5.433 | 117,622 | 5.3867 | 0.00% |
| 1997-10-16 | 0 | 8.200 | 8.200 | 8.350 | 8.150 | 8.350 | 36,000 | 296,100 | 8.2250 | 5.368 | 5.368 | 5.466 | 5.335 | 5.466 | 54,992 | 5.3844 | -2.96% |
| 1997-10-15 | 0 | 8.450 | - | 8.500 | 8.450 | 8.500 | 84,000 | 713,500 | 8.4940 | 5.532 | - | 5.564 | 5.532 | 5.564 | 128,315 | 5.5605 | -0.59% |
| 1997-10-14 | 0 | 8.500 | 8.450 | 8.700 | 8.500 | 8.550 | 15,600 | 132,620 | 8.5013 | 5.564 | 5.532 | 5.695 | 5.564 | 5.597 | 23,830 | 5.5653 | -0.58% |
| 1997-10-13 | 0 | 8.550 | - | - | 8.550 | 8.550 | 35,000 | 298,950 | 8.5414 | 5.597 | - | - | 5.597 | 5.597 | 53,465 | 5.5915 | 0.00% |
| 1997-10-09 | 0 | 8.550 | 8.550 | 8.750 | 8.550 | 8.550 | 2,000 | 17,100 | 8.5500 | 5.597 | 5.597 | 5.728 | 5.597 | 5.597 | 3,055 | 5.5971 | -3.93% |
| 1997-10-08 | 0 | 8.900 | 8.750 | 8.900 | - | - | 74,000 | 654,200 | 8.8405 | 5.826 | 5.728 | 5.826 | - | - | 113,040 | 5.7873 | -1.11% |
| 1997-10-07 | 0 | 9.000 | 8.700 | 9.000 | 8.950 | 9.000 | 60,000 | 539,400 | 8.9900 | 5.892 | 5.695 | 5.892 | 5.859 | 5.892 | 91,654 | 5.8852 | 2.27% |
| 1997-10-06 | 0 | 8.800 | 8.750 | 9.000 | 8.750 | 8.900 | 89,000 | 786,882 | 8.8414 | 5.761 | 5.728 | 5.892 | 5.728 | 5.826 | 135,953 | 5.7879 | -1.68% |
| 1997-10-03 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.000 | 52,000 | 465,600 | 8.9538 | 5.859 | 5.859 | 5.892 | 5.859 | 5.892 | 79,433 | 5.8615 | -0.56% |
| 1997-09-30 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.000 | 124,000 | 1,112,600 | 8.9726 | 5.892 | 5.859 | 5.892 | 5.859 | 5.892 | 189,418 | 5.8738 | 1.12% |
| 1997-09-29 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 9.000 | 184,000 | 1,649,100 | 8.9625 | 5.826 | 5.826 | 5.859 | 5.826 | 5.892 | 281,072 | 5.8672 | 0.00% |
| 1997-09-26 | 0 | 8.900 | 8.900 | 9.000 | 8.900 | 8.900 | 36,000 | 320,400 | 8.9000 | 5.826 | 5.826 | 5.892 | 5.826 | 5.826 | 54,992 | 5.8263 | 0.00% |
| 1997-09-25 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 8.900 | 64,000 | 566,000 | 8.8438 | 5.826 | 5.826 | 5.859 | 5.826 | 5.826 | 97,764 | 5.7894 | 0.56% |
| 1997-09-24 | 0 | 8.850 | 8.850 | 8.900 | - | - | 0 | 0 | - | 5.794 | 5.794 | 5.826 | - | - | 0 | - | 0.57% |
| 1997-09-23 | 0 | 8.800 | 8.800 | 8.900 | 8.800 | 8.800 | 36,000 | 316,800 | 8.8000 | 5.761 | 5.761 | 5.826 | 5.761 | 5.761 | 54,992 | 5.7608 | 0.00% |
| 1997-09-22 | 0 | 8.800 | 8.750 | 8.800 | 8.800 | 8.900 | 108,000 | 956,900 | 8.8602 | 5.761 | 5.728 | 5.761 | 5.761 | 5.826 | 164,977 | 5.8002 | -1.12% |
| 1997-09-19 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 8.950 | 66,000 | 589,000 | 8.9242 | 5.826 | 5.826 | 5.859 | 5.826 | 5.859 | 100,819 | 5.8421 | -1.11% |
| 1997-09-18 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.000 | 224,000 | 2,012,000 | 8.9821 | 5.892 | 5.859 | 5.892 | 5.859 | 5.892 | 342,174 | 5.8800 | 0.00% |
| 1997-09-16 | 0 | 9.000 | 9.000 | 9.050 | 8.900 | 9.000 | 370,000 | 3,326,000 | 8.9892 | 5.892 | 5.892 | 5.924 | 5.826 | 5.892 | 565,199 | 5.8847 | 2.27% |
| 1997-09-15 | 0 | 8.800 | 8.500 | 8.800 | 8.700 | 8.800 | 72,000 | 626,800 | 8.7056 | 5.761 | 5.564 | 5.761 | 5.695 | 5.761 | 109,985 | 5.6990 | 2.33% |
| 1997-09-12 | 0 | 8.600 | 8.350 | 8.700 | 8.550 | 8.600 | 22,000 | 188,700 | 8.5773 | 5.630 | 5.466 | 5.695 | 5.597 | 5.630 | 33,606 | 5.6150 | 2.38% |
| 1997-09-11 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.400 | 28,000 | 235,200 | 8.4000 | 5.499 | 5.499 | 5.564 | 5.499 | 5.499 | 42,772 | 5.4990 | 0.00% |
| 1997-09-10 | 0 | 8.400 | 8.400 | 8.500 | 8.350 | 8.400 | 9,000 | 74,900 | 8.3222 | 5.499 | 5.499 | 5.564 | 5.466 | 5.499 | 13,748 | 5.4480 | 1.20% |
| 1997-09-09 | 0 | 8.300 | 8.150 | 8.400 | 8.300 | 8.500 | 350,000 | 2,927,000 | 8.3629 | 5.433 | 5.335 | 5.499 | 5.433 | 5.564 | 534,647 | 5.4746 | -2.35% |
| 1997-09-08 | 0 | 8.500 | 8.500 | 8.700 | 8.500 | 8.700 | 42,000 | 361,400 | 8.6048 | 5.564 | 5.564 | 5.695 | 5.564 | 5.695 | 64,158 | 5.6330 | -1.16% |
| 1997-09-05 | 0 | 8.600 | 8.450 | 8.650 | 8.550 | 8.600 | 20,000 | 171,700 | 8.5850 | 5.630 | 5.532 | 5.663 | 5.597 | 5.630 | 30,551 | 5.6201 | 2.99% |
| 1997-09-04 | 0 | 8.350 | 8.350 | 8.550 | 8.300 | 8.500 | 141,000 | 1,175,700 | 8.3383 | 5.466 | 5.466 | 5.597 | 5.433 | 5.564 | 215,387 | 5.4586 | -0.60% |
| 1997-09-03 | 0 | 8.400 | 8.300 | 8.600 | 8.150 | 8.400 | 254,000 | 2,108,100 | 8.2996 | 5.499 | 5.433 | 5.630 | 5.335 | 5.499 | 388,001 | 5.4332 | 3.70% |
| 1997-09-02 | 0 | 8.100 | 8.100 | 8.200 | 8.050 | 8.500 | 181,000 | 1,510,800 | 8.3470 | 5.303 | 5.303 | 5.368 | 5.270 | 5.564 | 276,489 | 5.4642 | -5.26% |
| 1997-09-01 | 0 | 8.550 | 8.550 | 8.900 | 8.450 | 8.800 | 38,000 | 328,700 | 8.6500 | 5.597 | 5.597 | 5.826 | 5.532 | 5.761 | 58,047 | 5.6626 | 1.79% |
| 1997-08-29 | 0 | 8.400 | 8.300 | 8.500 | 8.250 | 8.800 | 444,000 | 3,800,400 | 8.5595 | 5.499 | 5.433 | 5.564 | 5.401 | 5.761 | 678,238 | 5.6033 | -6.67% |
| 1997-08-28 | 0 | 9.000 | 9.000 | 9.300 | 9.000 | 9.500 | 126,000 | 1,164,700 | 9.2437 | 5.892 | 5.892 | 6.088 | 5.892 | 6.219 | 192,473 | 6.0512 | -4.76% |
| 1997-08-27 | 0 | 9.450 | 9.150 | 9.450 | 9.100 | 9.600 | 178,000 | 1,667,700 | 9.3691 | 6.186 | 5.990 | 6.186 | 5.957 | 6.285 | 271,906 | 6.1334 | -1.56% |
| 1997-08-26 | 0 | 9.600 | 9.450 | 9.600 | 9.400 | 9.650 | 412,000 | 3,928,300 | 9.5347 | 6.285 | 6.186 | 6.285 | 6.154 | 6.317 | 629,356 | 6.2418 | 1.05% |
| 1997-08-25 | 0 | 9.500 | 9.300 | 9.500 | 9.200 | 9.500 | 106,000 | 985,900 | 9.3009 | 6.219 | 6.088 | 6.219 | 6.023 | 6.219 | 161,922 | 6.0887 | 4.40% |
| 1997-08-22 | 0 | 9.100 | 9.100 | 9.200 | 9.000 | 9.150 | 62,000 | 563,300 | 9.0855 | 5.957 | 5.957 | 6.023 | 5.892 | 5.990 | 94,709 | 5.9477 | 0.00% |
| 1997-08-21 | 0 | 9.100 | 8.950 | 9.150 | 9.000 | 9.100 | 40,000 | 361,000 | 9.0250 | 5.957 | 5.859 | 5.990 | 5.892 | 5.957 | 61,103 | 5.9081 | 0.55% |
| 1997-08-20 | 0 | 9.050 | 9.050 | 9.150 | 8.900 | 9.150 | 52,000 | 471,500 | 9.0673 | 5.924 | 5.924 | 5.990 | 5.826 | 5.990 | 79,433 | 5.9358 | 2.84% |
| 1997-08-19 | 0 | 8.800 | 8.800 | 8.900 | 8.800 | 9.100 | 134,000 | 1,194,400 | 8.9134 | 5.761 | 5.761 | 5.826 | 5.761 | 5.957 | 204,694 | 5.8351 | -3.83% |
| 1997-08-15 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.200 | 16,000 | 146,700 | 9.1688 | 5.990 | 5.990 | 6.023 | 5.990 | 6.023 | 24,441 | 6.0022 | -0.54% |
| 1997-08-14 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.200 | 24,000 | 220,600 | 9.1917 | 6.023 | 5.990 | 6.023 | 5.990 | 6.023 | 36,662 | 6.0172 | 0.00% |
| 1997-08-13 | 0 | 9.200 | 9.200 | 9.300 | 9.200 | 9.300 | 50,000 | 461,700 | 9.2340 | 6.023 | 6.023 | 6.088 | 6.023 | 6.088 | 76,378 | 6.0449 | -1.08% |
| 1997-08-12 | 0 | 9.300 | 9.200 | 9.300 | 9.200 | 9.350 | 176,000 | 1,636,100 | 9.2960 | 6.088 | 6.023 | 6.088 | 6.023 | 6.121 | 268,851 | 6.0855 | 2.20% |
| 1997-08-11 | 0 | 9.100 | 9.100 | 9.300 | 8.900 | 9.200 | 39,000 | 356,000 | 9.1282 | 5.957 | 5.957 | 6.088 | 5.826 | 6.023 | 59,575 | 5.9757 | 1.11% |
| 1997-08-08 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.100 | 67,000 | 606,500 | 9.0522 | 5.892 | 5.892 | 5.957 | 5.892 | 5.957 | 102,347 | 5.9259 | 0.00% |
| 1997-08-07 | 0 | 9.000 | 8.950 | 9.100 | 9.000 | 9.000 | 20,000 | 180,000 | 9.0000 | 5.892 | 5.859 | 5.957 | 5.892 | 5.892 | 30,551 | 5.8917 | 0.00% |
| 1997-08-06 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.050 | 78,000 | 701,400 | 8.9923 | 5.892 | 5.892 | 5.924 | 5.859 | 5.924 | 119,150 | 5.8867 | 1.12% |
| 1997-08-05 | 0 | 8.900 | 8.900 | 8.950 | 8.850 | 8.950 | 90,000 | 800,400 | 8.8933 | 5.826 | 5.826 | 5.859 | 5.794 | 5.859 | 137,481 | 5.8219 | -1.11% |
| 1997-08-04 | 0 | 9.000 | 8.900 | 9.000 | 8.900 | 9.000 | 74,000 | 665,000 | 8.9865 | 5.892 | 5.826 | 5.892 | 5.826 | 5.892 | 113,040 | 5.8829 | 1.12% |
| 1997-08-01 | 0 | 8.900 | 8.850 | 8.900 | 8.900 | 8.900 | 134,000 | 1,192,600 | 8.9000 | 5.826 | 5.794 | 5.826 | 5.826 | 5.826 | 204,694 | 5.8263 | 0.00% |
| 1997-07-31 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 8.900 | 102,000 | 907,800 | 8.9000 | 5.826 | 5.826 | 5.859 | 5.826 | 5.826 | 155,812 | 5.8263 | 0.00% |
| 1997-07-30 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 9.100 | 74,000 | 665,600 | 8.9946 | 5.826 | 5.826 | 5.859 | 5.826 | 5.957 | 113,040 | 5.8882 | -1.11% |
| 1997-07-29 | 0 | 9.000 | 8.900 | 9.000 | 8.900 | 9.000 | 252,000 | 2,257,600 | 8.9587 | 5.892 | 5.826 | 5.892 | 5.826 | 5.892 | 384,946 | 5.8647 | 1.69% |
| 1997-07-28 | 0 | 8.850 | 8.850 | 8.950 | 8.850 | 8.850 | 182,000 | 1,610,700 | 8.8500 | 5.794 | 5.794 | 5.859 | 5.794 | 5.794 | 278,017 | 5.7935 | 0.00% |
| 1997-07-25 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.900 | 68,000 | 602,800 | 8.8647 | 5.794 | 5.794 | 5.826 | 5.761 | 5.826 | 103,874 | 5.8032 | -0.56% |
| 1997-07-24 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 8.900 | 77,000 | 683,000 | 8.8701 | 5.826 | 5.794 | 5.826 | 5.794 | 5.826 | 117,622 | 5.8067 | 1.14% |
| 1997-07-23 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.800 | 86,000 | 756,000 | 8.7907 | 5.761 | 5.728 | 5.761 | 5.728 | 5.761 | 131,370 | 5.7547 | 0.57% |
| 1997-07-22 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 8.800 | 119,000 | 1,034,400 | 8.6924 | 5.728 | 5.695 | 5.728 | 5.630 | 5.761 | 181,780 | 5.6904 | -0.57% |
| 1997-07-21 | 0 | 8.800 | 8.750 | 8.850 | 8.800 | 8.950 | 22,000 | 195,100 | 8.8682 | 5.761 | 5.728 | 5.794 | 5.761 | 5.859 | 33,606 | 5.8054 | -1.12% |
| 1997-07-18 | 0 | 8.900 | 8.900 | 8.950 | 8.800 | 8.900 | 174,000 | 1,543,400 | 8.8701 | 5.826 | 5.826 | 5.859 | 5.761 | 5.826 | 265,796 | 5.8067 | 1.14% |
| 1997-07-17 | 0 | 8.800 | 8.750 | 8.900 | 8.800 | 9.000 | 50,000 | 443,800 | 8.8760 | 5.761 | 5.728 | 5.826 | 5.761 | 5.892 | 76,378 | 5.8106 | -1.12% |
| 1997-07-16 | 0 | 8.900 | 8.850 | 8.950 | 8.850 | 8.950 | 112,000 | 993,400 | 8.8696 | 5.826 | 5.794 | 5.859 | 5.794 | 5.859 | 171,087 | 5.8064 | 1.14% |
| 1997-07-15 | 0 | 8.800 | 8.800 | 8.900 | 8.750 | 8.750 | 151,000 | 1,320,950 | 8.7480 | 5.761 | 5.761 | 5.826 | 5.728 | 5.728 | 230,662 | 5.7268 | 0.57% |
| 1997-07-14 | 0 | 8.750 | 8.750 | 8.950 | 8.750 | 8.750 | 21,000 | 183,450 | 8.7357 | 5.728 | 5.728 | 5.859 | 5.728 | 5.728 | 32,079 | 5.7187 | -2.78% |
| 1997-07-11 | 0 | 9.000 | 8.700 | 9.000 | 8.650 | 9.000 | 210,000 | 1,829,640 | 8.7126 | 5.892 | 5.695 | 5.892 | 5.663 | 5.892 | 320,788 | 5.7036 | 4.65% |
| 1997-07-10 | 0 | 8.600 | 8.600 | - | 8.600 | 8.700 | 174,000 | 1,501,900 | 8.6316 | 5.630 | 5.630 | - | 5.630 | 5.695 | 265,796 | 5.6506 | -1.15% |
| 1997-07-09 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.750 | 245,000 | 2,132,650 | 8.7047 | 5.695 | 5.663 | 5.695 | 5.695 | 5.728 | 374,253 | 5.6984 | -0.57% |
| 1997-07-08 | 0 | 8.750 | 8.650 | 8.750 | - | - | 120,000 | 1,052,200 | 8.7683 | 5.728 | 5.663 | 5.728 | - | - | 183,308 | 5.7401 | 0.00% |
| 1997-07-07 | 0 | 8.750 | 8.600 | 9.000 | 8.700 | 8.900 | 184,000 | 1,621,100 | 8.8103 | 5.728 | 5.630 | 5.892 | 5.695 | 5.826 | 281,072 | 5.7676 | 1.74% |
| 1997-07-04 | 0 | 8.600 | 8.600 | 8.750 | 8.600 | 8.650 | 279,000 | 2,400,100 | 8.6025 | 5.630 | 5.630 | 5.728 | 5.630 | 5.663 | 426,190 | 5.6315 | 0.00% |
| 1997-07-03 | 0 | 8.600 | 8.500 | 8.600 | 8.600 | 8.600 | 212,000 | 1,823,200 | 8.6000 | 5.630 | 5.564 | 5.630 | 5.630 | 5.630 | 323,844 | 5.6299 | 0.00% |
| 1997-06-27 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.650 | 101,000 | 870,850 | 8.6223 | 5.630 | 5.630 | 5.663 | 5.630 | 5.663 | 154,284 | 5.6445 | -0.58% |
| 1997-06-26 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.700 | 132,000 | 1,140,200 | 8.6379 | 5.663 | 5.630 | 5.663 | 5.630 | 5.695 | 201,638 | 5.6547 | 0.58% |
| 1997-06-25 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.600 | 302,000 | 2,592,100 | 8.5831 | 5.630 | 5.597 | 5.630 | 5.597 | 5.630 | 461,324 | 5.6188 | 0.58% |
| 1997-06-24 | 0 | 8.550 | 8.550 | 8.600 | 8.500 | 8.550 | 253,000 | 2,161,300 | 8.5427 | 5.597 | 5.597 | 5.630 | 5.564 | 5.597 | 386,474 | 5.5924 | 0.00% |
| 1997-06-23 | 0 | 8.550 | 8.550 | - | 8.450 | 8.550 | 488,000 | 4,171,700 | 8.5486 | 5.597 | 5.597 | - | 5.532 | 5.597 | 745,451 | 5.5962 | -0.58% |
| 1997-06-20 | 0 | 8.600 | 8.550 | 8.650 | 8.600 | 8.650 | 84,000 | 723,300 | 8.6107 | 5.630 | 5.597 | 5.663 | 5.630 | 5.663 | 128,315 | 5.6369 | 0.58% |
| 1997-06-19 | 0 | 8.550 | 8.450 | 8.550 | 8.400 | 8.550 | 290,000 | 2,462,900 | 8.4928 | 5.597 | 5.532 | 5.597 | 5.499 | 5.597 | 442,994 | 5.5597 | 1.79% |
| 1997-06-18 | 0 | 8.400 | 8.350 | 8.400 | 8.350 | 8.550 | 1,632,000 | 13,663,500 | 8.3722 | 5.499 | 5.466 | 5.499 | 5.466 | 5.597 | 2,492,984 | 5.4808 | -2.89% |
| 1997-06-17 | 0 | 8.650 | 8.650 | 8.900 | 8.650 | 8.700 | 126,000 | 1,102,210 | 8.7477 | 5.663 | 5.663 | 5.826 | 5.663 | 5.695 | 192,473 | 5.7266 | -1.70% |
| 1997-06-16 | 0 | 8.800 | 8.750 | 8.900 | 8.800 | 9.050 | 46,000 | 412,480 | 8.9670 | 5.761 | 5.728 | 5.826 | 5.761 | 5.924 | 70,268 | 5.8701 | -2.22% |
| 1997-06-13 | 0 | 9.000 | 8.750 | 9.000 | 8.700 | 9.000 | 106,000 | 951,000 | 8.9717 | 5.892 | 5.728 | 5.892 | 5.695 | 5.892 | 161,922 | 5.8732 | 0.00% |
| 1997-06-12 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 5.892 | - | 5.892 | - | - | 0 | - | 0.00% |
| 1997-06-11 | 0 | 9.000 | - | 9.000 | 9.000 | 9.050 | 315,000 | 2,837,200 | 9.0070 | 5.892 | - | 5.892 | 5.892 | 5.924 | 481,183 | 5.8963 | -1.10% |
| 1997-06-10 | 0 | 9.100 | 9.000 | 9.100 | 9.050 | 9.100 | 111,000 | 1,008,300 | 9.0838 | 5.957 | 5.892 | 5.957 | 5.924 | 5.957 | 169,560 | 5.9466 | 0.55% |
| 1997-06-06 | 0 | 9.050 | 9.050 | 9.250 | 8.950 | 9.150 | 326,000 | 2,942,300 | 9.0255 | 5.924 | 5.924 | 6.055 | 5.859 | 5.990 | 497,986 | 5.9084 | -1.09% |
| 1997-06-05 | 0 | 9.150 | 9.150 | - | 9.100 | 9.100 | 8,000 | 72,800 | 9.1000 | 5.990 | 5.990 | - | 5.957 | 5.957 | 12,221 | 5.9572 | -1.61% |
| 1997-06-04 | 0 | 9.300 | 9.100 | 9.300 | 9.300 | 9.500 | 31,000 | 289,600 | 9.3419 | 6.088 | 5.957 | 6.088 | 6.088 | 6.219 | 47,354 | 6.1156 | -2.11% |
| 1997-06-03 | 0 | 9.500 | 8.950 | 9.600 | 9.100 | 9.500 | 160,000 | 1,464,100 | 9.1506 | 6.219 | 5.859 | 6.285 | 5.957 | 6.219 | 244,410 | 5.9903 | 4.40% |
| 1997-06-02 | 0 | 9.100 | 9.100 | 9.200 | 9.000 | 9.100 | 152,000 | 1,371,900 | 9.0257 | 5.957 | 5.957 | 6.023 | 5.892 | 5.957 | 232,190 | 5.9085 | 0.00% |
| 1997-05-30 | 0 | 9.100 | 9.000 | 9.100 | 8.900 | 9.100 | 202,000 | 1,815,400 | 8.9871 | 5.957 | 5.892 | 5.957 | 5.826 | 5.957 | 308,568 | 5.8833 | 2.25% |
| 1997-05-29 | 0 | 8.900 | 8.800 | 9.000 | 8.900 | 8.900 | 314,000 | 2,785,000 | 8.8694 | 5.826 | 5.761 | 5.892 | 5.826 | 5.826 | 479,655 | 5.8063 | 0.00% |
| 1997-05-28 | 0 | 8.900 | 8.800 | 8.900 | 8.800 | 8.900 | 472,000 | 4,165,400 | 8.8250 | 5.826 | 5.761 | 5.826 | 5.761 | 5.826 | 721,010 | 5.7772 | 1.14% |
| 1997-05-27 | 0 | 8.800 | 8.700 | 8.800 | 8.800 | 8.850 | 54,000 | 476,200 | 8.8185 | 5.761 | 5.695 | 5.761 | 5.761 | 5.794 | 82,488 | 5.7729 | -0.56% |
| 1997-05-26 | 0 | 8.850 | 8.700 | 8.850 | 8.850 | 8.850 | 30,000 | 265,500 | 8.8500 | 5.794 | 5.695 | 5.794 | 5.794 | 5.794 | 45,827 | 5.7935 | 0.00% |
| 1997-05-23 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.900 | 30,000 | 265,400 | 8.8467 | 5.794 | 5.794 | 5.826 | 5.761 | 5.826 | 45,827 | 5.7914 | -0.56% |
| 1997-05-22 | 0 | 8.900 | 8.700 | 9.000 | 8.900 | 9.000 | 41,000 | 367,200 | 8.9561 | 5.826 | 5.695 | 5.892 | 5.826 | 5.892 | 62,630 | 5.8630 | -1.66% |
| 1997-05-21 | 0 | 9.050 | 8.950 | 9.050 | 8.950 | 9.150 | 142,000 | 1,288,700 | 9.0754 | 5.924 | 5.859 | 5.924 | 5.859 | 5.990 | 216,914 | 5.9411 | 1.12% |
| 1997-05-20 | 0 | 8.950 | 8.950 | 9.050 | - | - | 0 | 0 | - | 5.859 | 5.859 | 5.924 | - | - | 0 | - | 0.00% |
| 1997-05-19 | 0 | 8.950 | 8.950 | 9.050 | 8.950 | 8.950 | 26,000 | 232,700 | 8.9500 | 5.859 | 5.859 | 5.924 | 5.859 | 5.859 | 39,717 | 5.8590 | 0.00% |
| 1997-05-16 | 0 | 8.950 | 8.900 | 9.000 | 8.900 | 8.950 | 310,000 | 2,774,400 | 8.9497 | 5.859 | 5.826 | 5.892 | 5.826 | 5.859 | 473,545 | 5.8588 | -1.10% |
| 1997-05-15 | 0 | 9.050 | 8.950 | 9.050 | 8.950 | 9.050 | 340,000 | 3,059,600 | 8.9988 | 5.924 | 5.859 | 5.924 | 5.859 | 5.924 | 519,372 | 5.8910 | 1.12% |
| 1997-05-14 | 0 | 8.950 | 8.950 | 9.100 | 8.700 | 9.000 | 252,000 | 2,230,600 | 8.8516 | 5.859 | 5.859 | 5.957 | 5.695 | 5.892 | 384,946 | 5.7946 | 3.47% |
| 1997-05-13 | 0 | 8.650 | 8.650 | 8.800 | 8.600 | 8.650 | 1,119,000 | 9,676,400 | 8.6474 | 5.663 | 5.663 | 5.761 | 5.630 | 5.663 | 1,709,344 | 5.6609 | 0.58% |
| 1997-05-12 | 0 | 8.600 | 8.550 | 8.650 | 8.400 | 8.650 | 444,000 | 3,814,900 | 8.5921 | 5.630 | 5.597 | 5.663 | 5.499 | 5.663 | 678,238 | 5.6247 | 2.38% |
| 1997-05-09 | 0 | 8.400 | 8.350 | 8.450 | 8.300 | 8.400 | 122,000 | 1,020,000 | 8.3607 | 5.499 | 5.466 | 5.532 | 5.433 | 5.499 | 186,363 | 5.4732 | 0.60% |
| 1997-05-08 | 0 | 8.350 | 8.300 | 8.400 | 8.250 | 8.350 | 70,000 | 581,500 | 8.3071 | 5.466 | 5.433 | 5.499 | 5.401 | 5.466 | 106,929 | 5.4382 | 0.60% |
| 1997-05-07 | 0 | 8.300 | 8.300 | 8.400 | 8.300 | 8.400 | 60,000 | 500,800 | 8.3467 | 5.433 | 5.433 | 5.499 | 5.433 | 5.499 | 91,654 | 5.4640 | -1.78% |
| 1997-05-06 | 0 | 8.450 | 8.400 | 8.450 | 8.300 | 8.450 | 70,000 | 587,500 | 8.3929 | 5.532 | 5.499 | 5.532 | 5.433 | 5.532 | 106,929 | 5.4943 | 1.81% |
| 1997-05-05 | 0 | 8.300 | 8.300 | 8.400 | 8.300 | 8.300 | 8,000 | 66,400 | 8.3000 | 5.433 | 5.433 | 5.499 | 5.433 | 5.433 | 12,221 | 5.4335 | 0.61% |
| 1997-05-02 | 0 | 8.250 | 8.250 | 8.550 | 8.250 | 8.350 | 34,000 | 282,700 | 8.3147 | 5.401 | 5.401 | 5.597 | 5.401 | 5.466 | 51,937 | 5.4431 | -1.20% |
| 1997-05-01 | 0 | 8.350 | 8.200 | - | - | - | 0 | 0 | - | 5.466 | 5.368 | - | - | - | 0 | - | 0.00% |
| 1997-04-30 | 0 | 8.350 | 8.250 | - | 8.300 | 8.350 | 60,000 | 499,000 | 8.3167 | 5.466 | 5.401 | - | 5.433 | 5.466 | 91,654 | 5.4444 | 0.60% |
| 1997-04-29 | 0 | 8.300 | 8.200 | 8.300 | 8.200 | 8.300 | 365,000 | 2,993,500 | 8.2014 | 5.433 | 5.368 | 5.433 | 5.368 | 5.433 | 557,561 | 5.3689 | 1.22% |
| 1997-04-28 | 0 | 8.200 | 8.200 | 8.500 | - | - | 0 | 0 | - | 5.368 | 5.368 | 5.564 | - | - | 0 | - | 0.00% |
| 1997-04-25 | 0 | 8.200 | 8.200 | 8.350 | 8.200 | 8.250 | 27,000 | 221,300 | 8.1963 | 5.368 | 5.368 | 5.466 | 5.368 | 5.401 | 41,244 | 5.3656 | -1.80% |
| 1997-04-24 | 0 | 8.350 | 8.300 | 8.350 | 8.350 | 8.400 | 66,000 | 551,600 | 8.3576 | 5.466 | 5.433 | 5.466 | 5.466 | 5.499 | 100,819 | 5.4712 | -1.18% |
| 1997-04-23 | 0 | 8.450 | 8.450 | 8.550 | 8.450 | 8.500 | 30,000 | 254,000 | 8.4667 | 5.532 | 5.532 | 5.597 | 5.532 | 5.564 | 45,827 | 5.5426 | -0.59% |
| 1997-04-22 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.600 | 136,000 | 1,154,000 | 8.4853 | 5.564 | 5.532 | 5.564 | 5.532 | 5.630 | 207,749 | 5.5548 | 0.00% |
| 1997-04-21 | 0 | 8.500 | 8.300 | - | - | - | 0 | 0 | - | 5.564 | 5.433 | - | - | - | 0 | - | 0.00% |
| 1997-04-18 | 0 | 8.500 | 8.350 | 8.550 | 8.500 | 8.500 | 58,000 | 493,000 | 8.5000 | 5.564 | 5.466 | 5.597 | 5.564 | 5.564 | 88,599 | 5.5644 | 2.41% |
| 1997-04-17 | 0 | 8.300 | 8.300 | 8.500 | - | - | 0 | 0 | - | 5.433 | 5.433 | 5.564 | - | - | 0 | - | 0.61% |
| 1997-04-16 | 0 | 8.250 | 8.200 | - | 8.250 | 8.400 | 14,000 | 117,000 | 8.3571 | 5.401 | 5.368 | - | 5.401 | 5.499 | 21,386 | 5.4709 | -1.79% |
| 1997-04-15 | 0 | 8.400 | 8.250 | 8.400 | 8.400 | 8.400 | 10,000 | 84,000 | 8.4000 | 5.499 | 5.401 | 5.499 | 5.499 | 5.499 | 15,276 | 5.4990 | 2.44% |
| 1997-04-14 | 0 | 8.200 | 8.100 | 8.400 | 8.150 | 8.300 | 210,000 | 1,722,500 | 8.2024 | 5.368 | 5.303 | 5.499 | 5.335 | 5.433 | 320,788 | 5.3696 | -1.20% |
| 1997-04-11 | 0 | 8.300 | 8.250 | 8.400 | 8.300 | 8.450 | 52,000 | 434,700 | 8.3596 | 5.433 | 5.401 | 5.499 | 5.433 | 5.532 | 79,433 | 5.4725 | -1.78% |
| 1997-04-10 | 0 | 8.450 | 8.450 | 8.600 | - | - | 16,000 | 134,688 | 8.4180 | 5.532 | 5.532 | 5.630 | - | - | 24,441 | 5.5107 | 1.81% |
| 1997-04-09 | 0 | 8.300 | 8.300 | - | 8.300 | 8.600 | 119,000 | 1,001,850 | 8.4189 | 5.433 | 5.433 | - | 5.433 | 5.630 | 181,780 | 5.5113 | -1.78% |
| 1997-04-08 | 0 | 8.450 | 8.400 | 8.450 | 8.450 | 8.550 | 90,000 | 765,200 | 8.5022 | 5.532 | 5.499 | 5.532 | 5.532 | 5.597 | 137,481 | 5.5659 | -1.17% |
| 1997-04-07 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.600 | 92,000 | 789,800 | 8.5848 | 5.597 | 5.597 | 5.630 | 5.597 | 5.630 | 140,536 | 5.6199 | -0.58% |
| 1997-04-04 | 0 | 8.600 | 8.600 | 8.650 | 8.550 | 8.600 | 32,000 | 275,100 | 8.5969 | 5.630 | 5.630 | 5.663 | 5.597 | 5.630 | 48,882 | 5.6278 | -0.58% |
| 1997-04-03 | 0 | 8.650 | 8.600 | 8.850 | - | - | 0 | 0 | - | 5.663 | 5.630 | 5.794 | - | - | 0 | - | 0.00% |
| 1997-04-02 | 0 | 8.650 | 8.550 | 8.850 | 8.650 | 8.700 | 14,000 | 121,300 | 8.6643 | 5.663 | 5.597 | 5.794 | 5.663 | 5.695 | 21,386 | 5.6720 | -2.81% |
| 1997-04-01 | 0 | 8.900 | 8.700 | 8.900 | 8.900 | 8.900 | 44,000 | 391,600 | 8.9000 | 5.826 | 5.695 | 5.826 | 5.826 | 5.826 | 67,213 | 5.8263 | 0.00% |
| 1997-03-27 | 0 | 8.900 | 8.900 | 9.000 | 8.900 | 8.900 | 6,000 | 53,400 | 8.9000 | 5.826 | 5.826 | 5.892 | 5.826 | 5.826 | 9,165 | 5.8263 | -1.11% |
| 1997-03-26 | 0 | 9.000 | - | 9.200 | 9.000 | 9.000 | 241,000 | 2,168,750 | 8.9990 | 5.892 | - | 6.023 | 5.892 | 5.892 | 368,143 | 5.8911 | 0.00% |
| 1997-03-25 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.000 | 420,000 | 3,780,000 | 9.0000 | 5.892 | 5.892 | 5.924 | 5.892 | 5.892 | 641,577 | 5.8917 | 0.00% |
| 1997-03-24 | 0 | 9.000 | 8.800 | 9.000 | 9.000 | 9.100 | 12,000 | 108,600 | 9.0500 | 5.892 | 5.761 | 5.892 | 5.892 | 5.957 | 18,331 | 5.9245 | 2.86% |
| 1997-03-21 | 0 | 8.750 | 8.750 | 9.150 | 8.750 | 9.000 | 46,000 | 406,500 | 8.8370 | 5.728 | 5.728 | 5.990 | 5.728 | 5.892 | 70,268 | 5.7850 | -4.27% |
| 1997-03-20 | 0 | 9.300 | - | 9.100 | 9.100 | 9.450 | 68,000 | 633,000 | 9.3088 | 5.983 | - | 5.855 | 5.855 | 6.080 | 105,693 | 5.9891 | -2.11% |
| 1997-03-19 | 0 | 9.500 | 9.500 | 9.650 | 9.350 | 9.500 | 26,000 | 244,300 | 9.3962 | 6.112 | 6.112 | 6.209 | 6.016 | 6.112 | 40,412 | 6.0452 | 0.53% |
| 1997-03-18 | 0 | 9.450 | 9.350 | 9.450 | 9.450 | 9.600 | 40,000 | 380,500 | 9.5125 | 6.080 | 6.016 | 6.080 | 6.080 | 6.176 | 62,172 | 6.1201 | -2.58% |
| 1997-03-17 | 0 | 9.700 | 9.650 | 9.700 | 9.700 | 9.800 | 36,000 | 351,500 | 9.7639 | 6.241 | 6.209 | 6.241 | 6.241 | 6.305 | 55,955 | 6.2818 | -1.02% |
| 1997-03-14 | 0 | 9.800 | 9.800 | 9.900 | 9.750 | 9.800 | 130,000 | 1,271,900 | 9.7838 | 6.305 | 6.305 | 6.369 | 6.273 | 6.305 | 202,060 | 6.2947 | -1.51% |
| 1997-03-13 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 10.00 | 151,000 | 1,496,300 | 9.9093 | 6.402 | 6.369 | 6.402 | 6.337 | 6.434 | 234,700 | 6.3754 | 1.02% |
| 1997-03-12 | 0 | 9.850 | 9.850 | 9.900 | 9.850 | 10.05 | 140,000 | 1,393,000 | 9.9500 | 6.337 | 6.337 | 6.369 | 6.337 | 6.466 | 217,603 | 6.4016 | -1.99% |
| 1997-03-11 | 0 | 10.05 | 10.00 | 10.05 | 9.750 | 10.05 | 332,000 | 3,303,800 | 9.9512 | 6.466 | 6.434 | 6.466 | 6.273 | 6.466 | 516,029 | 6.4024 | 3.08% |
| 1997-03-10 | 0 | 9.750 | 9.750 | 9.800 | 9.700 | 9.750 | 328,000 | 3,188,300 | 9.7204 | 6.273 | 6.273 | 6.305 | 6.241 | 6.273 | 509,812 | 6.2539 | 0.52% |
| 1997-03-07 | 0 | 9.700 | 9.650 | 9.700 | 9.500 | 9.700 | 368,000 | 3,519,800 | 9.5647 | 6.241 | 6.209 | 6.241 | 6.112 | 6.241 | 571,984 | 6.1537 | 4.86% |
| 1997-03-06 | 0 | 9.250 | 9.250 | 9.300 | 9.000 | 9.250 | 154,000 | 1,403,400 | 9.1130 | 5.951 | 5.951 | 5.983 | 5.790 | 5.951 | 239,363 | 5.8631 | 3.35% |
| 1997-03-05 | 0 | 8.950 | 8.950 | - | 8.950 | 9.050 | 152,000 | 1,368,500 | 9.0033 | 5.758 | 5.758 | - | 5.758 | 5.823 | 236,254 | 5.7925 | -1.10% |
| 1997-03-04 | 0 | 9.050 | 9.050 | 9.100 | 9.050 | 9.150 | 102,000 | 926,800 | 9.0863 | 5.823 | 5.823 | 5.855 | 5.823 | 5.887 | 158,539 | 5.8459 | 0.00% |
| 1997-03-03 | 0 | 9.050 | 9.000 | 9.050 | 8.950 | 9.050 | 59,000 | 530,650 | 8.9941 | 5.823 | 5.790 | 5.823 | 5.758 | 5.823 | 91,704 | 5.7866 | 1.12% |
| 1997-02-28 | 0 | 8.950 | 8.900 | 9.000 | 8.950 | 8.950 | 54,000 | 483,300 | 8.9500 | 5.758 | 5.726 | 5.790 | 5.758 | 5.758 | 83,932 | 5.7582 | -0.56% |
| 1997-02-27 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.000 | 58,000 | 516,500 | 8.9052 | 5.790 | 5.758 | 5.790 | 5.726 | 5.790 | 90,150 | 5.7294 | 1.69% |
| 1997-02-26 | 0 | 8.850 | - | 8.850 | 8.850 | 9.100 | 36,000 | 325,200 | 9.0333 | 5.694 | - | 5.694 | 5.694 | 5.855 | 55,955 | 5.8118 | -2.75% |
| 1997-02-25 | 0 | 9.100 | 9.000 | 9.100 | 9.000 | 9.100 | 74,000 | 669,400 | 9.0459 | 5.855 | 5.790 | 5.855 | 5.790 | 5.855 | 115,019 | 5.8199 | 1.11% |
| 1997-02-24 | 0 | 9.000 | 9.000 | 9.050 | 8.900 | 9.000 | 154,000 | 1,385,000 | 8.9935 | 5.790 | 5.790 | 5.823 | 5.726 | 5.790 | 239,363 | 5.7862 | 0.00% |
| 1997-02-21 | 0 | 9.000 | 8.850 | 9.000 | 9.000 | 9.000 | 2,000 | 18,000 | 9.0000 | 5.790 | 5.694 | 5.790 | 5.790 | 5.790 | 3,109 | 5.7904 | 0.00% |
| 1997-02-20 | 0 | 9.000 | 8.900 | 9.000 | 8.850 | 9.000 | 88,000 | 788,100 | 8.9557 | 5.790 | 5.726 | 5.790 | 5.694 | 5.790 | 136,779 | 5.7619 | 3.45% |
| 1997-02-19 | 0 | 8.700 | 8.700 | 8.950 | 8.700 | 8.750 | 13,000 | 113,800 | 8.7538 | 5.597 | 5.597 | 5.758 | 5.597 | 5.630 | 20,206 | 5.6320 | -1.69% |
| 1997-02-18 | 0 | 8.850 | 8.800 | 9.000 | 8.700 | 8.850 | 66,000 | 576,500 | 8.7348 | 5.694 | 5.662 | 5.790 | 5.597 | 5.694 | 102,584 | 5.6198 | -0.56% |
| 1997-02-17 | 0 | 8.900 | 8.900 | 9.000 | 8.800 | 8.900 | 18,000 | 159,300 | 8.8500 | 5.726 | 5.726 | 5.790 | 5.662 | 5.726 | 27,977 | 5.6939 | 1.14% |
| 1997-02-14 | 0 | 8.800 | - | 8.800 | 8.800 | 9.000 | 45,000 | 404,400 | 8.9867 | 5.662 | - | 5.662 | 5.662 | 5.790 | 69,944 | 5.7818 | -2.22% |
| 1997-02-13 | 0 | 9.000 | 8.900 | 9.000 | 8.950 | 9.150 | 146,000 | 1,320,800 | 9.0466 | 5.790 | 5.726 | 5.790 | 5.758 | 5.887 | 226,928 | 5.8203 | 0.00% |
| 1997-02-12 | 0 | 9.000 | 9.100 | 9.300 | 9.000 | 9.100 | 60,000 | 544,000 | 9.0667 | 5.790 | 5.855 | 5.983 | 5.790 | 5.855 | 93,258 | 5.8333 | -1.10% |
| 1997-02-11 | 0 | 9.100 | 8.900 | 9.100 | 8.900 | 9.100 | 168,000 | 1,514,900 | 9.0173 | 5.855 | 5.726 | 5.855 | 5.726 | 5.855 | 261,123 | 5.8015 | -2.15% |
| 1997-02-10 | 0 | 9.300 | 9.100 | 9.300 | 9.250 | 9.300 | 72,000 | 669,500 | 9.2986 | 5.983 | 5.855 | 5.983 | 5.951 | 5.983 | 111,910 | 5.9825 | 0.54% |
| 1997-02-05 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.300 | 1,052,000 | 9,732,100 | 9.2510 | 5.951 | 5.951 | 5.983 | 5.951 | 5.983 | 1,635,129 | 5.9519 | 0.00% |
| 1997-02-04 | 0 | 9.250 | 9.150 | 9.250 | 9.250 | 9.250 | 844,000 | 7,807,000 | 9.2500 | 5.951 | 5.887 | 5.951 | 5.951 | 5.951 | 1,311,833 | 5.9512 | 0.00% |
| 1997-02-03 | 0 | 9.250 | 9.150 | 9.400 | 9.000 | 9.250 | 1,242,000 | 11,336,600 | 9.1277 | 5.951 | 5.887 | 6.048 | 5.790 | 5.951 | 1,930,446 | 5.8725 | 3.93% |
| 1997-01-31 | 0 | 8.900 | 8.900 | 9.000 | 8.900 | 9.000 | 554,000 | 4,980,800 | 8.9906 | 5.726 | 5.726 | 5.790 | 5.726 | 5.790 | 861,085 | 5.7843 | 1.14% |
| 1997-01-30 | 0 | 8.800 | 8.800 | 8.950 | 8.800 | 8.900 | 181,160 | 1,610,176 | 8.8881 | 5.662 | 5.662 | 5.758 | 5.662 | 5.726 | 281,578 | 5.7184 | -1.12% |
| 1997-01-29 | 0 | 8.900 | 8.850 | 8.950 | 8.900 | 8.900 | 10,000 | 89,000 | 8.9000 | 5.726 | 5.694 | 5.758 | 5.726 | 5.726 | 15,543 | 5.7260 | 0.00% |
| 1997-01-28 | 0 | 8.900 | 8.900 | 9.000 | 8.850 | 8.900 | 147,000 | 1,307,500 | 8.8946 | 5.726 | 5.726 | 5.790 | 5.694 | 5.726 | 228,483 | 5.7225 | -1.11% |
| 1997-01-27 | 0 | 9.000 | 8.900 | 9.000 | 8.900 | 9.000 | 172,000 | 1,544,200 | 8.9779 | 5.790 | 5.726 | 5.790 | 5.726 | 5.790 | 267,340 | 5.7762 | 0.00% |
| 1997-01-24 | 0 | 9.000 | 8.850 | 9.000 | 9.000 | 9.000 | 6,000 | 54,000 | 9.0000 | 5.790 | 5.694 | 5.790 | 5.790 | 5.790 | 9,326 | 5.7904 | 0.00% |
| 1997-01-23 | 0 | 9.000 | 8.950 | 9.000 | 9.000 | 9.000 | 152,000 | 1,368,000 | 9.0000 | 5.790 | 5.758 | 5.790 | 5.790 | 5.790 | 236,254 | 5.7904 | 0.00% |
| 1997-01-22 | 0 | 9.000 | 9.000 | 9.150 | 9.000 | 9.000 | 2,000 | 18,000 | 9.0000 | 5.790 | 5.790 | 5.887 | 5.790 | 5.790 | 3,109 | 5.7904 | 0.00% |
| 1997-01-21 | 0 | 9.000 | 8.900 | 9.100 | 9.000 | 9.000 | 17,000 | 152,900 | 8.9941 | 5.790 | 5.726 | 5.855 | 5.790 | 5.790 | 26,423 | 5.7866 | 0.00% |
| 1997-01-20 | 0 | 9.000 | 8.900 | 9.000 | 9.000 | 9.000 | 52,000 | 468,000 | 9.0000 | 5.790 | 5.726 | 5.790 | 5.790 | 5.790 | 80,824 | 5.7904 | 1.12% |
| 1997-01-17 | 0 | 8.900 | 8.900 | 9.050 | 8.900 | 9.100 | 155,000 | 1,402,400 | 9.0477 | 5.726 | 5.726 | 5.823 | 5.726 | 5.855 | 240,917 | 5.8211 | -2.20% |
| 1997-01-16 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.150 | 120,177 | 1,094,366 | 9.1063 | 5.855 | 5.855 | 5.887 | 5.855 | 5.887 | 186,792 | 5.8588 | -0.55% |
| 1997-01-15 | 0 | 9.150 | 9.100 | 9.200 | 9.100 | 9.150 | 396,000 | 3,617,442 | 9.1350 | 5.887 | 5.855 | 5.919 | 5.855 | 5.887 | 615,505 | 5.8772 | 0.00% |
| 1997-01-14 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.150 | 66,000 | 600,900 | 9.1045 | 5.887 | 5.855 | 5.887 | 5.855 | 5.887 | 102,584 | 5.8576 | -1.08% |
| 1997-01-13 | 0 | 9.250 | 9.100 | 9.250 | 9.150 | 9.250 | 14,000 | 128,900 | 9.2071 | 5.951 | 5.855 | 5.951 | 5.887 | 5.951 | 21,760 | 5.9236 | 0.54% |
| 1997-01-10 | 0 | 9.200 | 9.150 | 9.250 | 9.050 | 9.200 | 48,000 | 437,700 | 9.1188 | 5.919 | 5.887 | 5.951 | 5.823 | 5.919 | 74,607 | 5.8668 | 2.22% |
| 1997-01-09 | 0 | 9.000 | 8.850 | 9.000 | 8.900 | 9.200 | 76,000 | 686,300 | 9.0303 | 5.790 | 5.694 | 5.790 | 5.726 | 5.919 | 118,127 | 5.8098 | -4.76% |
| 1997-01-08 | 0 | 9.450 | - | 9.450 | 9.400 | 9.500 | 114,000 | 1,079,600 | 9.4702 | 6.080 | - | 6.080 | 6.048 | 6.112 | 177,191 | 6.0929 | -0.53% |
| 1997-01-07 | 0 | 9.500 | 9.450 | 9.500 | 9.500 | 9.650 | 52,000 | 497,700 | 9.5712 | 6.112 | 6.080 | 6.112 | 6.112 | 6.209 | 80,824 | 6.1578 | -2.06% |
| 1997-01-06 | 0 | 9.700 | 9.700 | 9.800 | 9.700 | 9.750 | 47,000 | 456,100 | 9.7043 | 6.241 | 6.241 | 6.305 | 6.241 | 6.273 | 73,052 | 6.2435 | 0.00% |
| 1997-01-03 | 0 | 9.700 | - | 9.700 | 9.700 | 9.850 | 60,000 | 584,500 | 9.7417 | 6.241 | - | 6.241 | 6.241 | 6.337 | 93,258 | 6.2675 | -1.52% |
| 1997-01-02 | 0 | 9.850 | - | 9.850 | 9.700 | 9.850 | 86,000 | 839,600 | 9.7628 | 6.337 | - | 6.337 | 6.241 | 6.337 | 133,670 | 6.2811 | 1.03% |
| 1996-12-31 | 0 | 9.750 | - | 9.750 | 9.700 | 9.750 | 74,000 | 718,300 | 9.7068 | 6.273 | - | 6.273 | 6.241 | 6.273 | 115,019 | 6.2451 | 0.00% |
| 1996-12-30 | 0 | 9.750 | - | 9.750 | 9.750 | 9.750 | 20,000 | 195,000 | 9.7500 | 6.273 | - | 6.273 | 6.273 | 6.273 | 31,086 | 6.2729 | 0.00% |
| 1996-12-27 | 0 | 9.750 | - | 9.750 | 9.750 | 9.750 | 62,000 | 604,500 | 9.7500 | 6.273 | - | 6.273 | 6.273 | 6.273 | 96,367 | 6.2729 | 0.00% |
| 1996-12-24 | 0 | 9.750 | - | 9.750 | 9.600 | 9.750 | 4,000 | 38,700 | 9.6750 | 6.273 | - | 6.273 | 6.176 | 6.273 | 6,217 | 6.2246 | 1.56% |
| 1996-12-23 | 0 | 9.600 | 9.600 | 9.800 | 9.300 | 9.600 | 36,000 | 340,600 | 9.4611 | 6.176 | 6.176 | 6.305 | 5.983 | 6.176 | 55,955 | 6.0870 | 4.35% |
| 1996-12-20 | 0 | 9.200 | 9.200 | 9.300 | 9.100 | 9.250 | 22,000 | 202,400 | 9.2000 | 5.919 | 5.919 | 5.983 | 5.855 | 5.951 | 34,195 | 5.9190 | 1.10% |
| 1996-12-19 | 0 | 9.100 | 9.100 | 9.200 | 8.900 | 9.100 | 22,000 | 196,600 | 8.9364 | 5.855 | 5.855 | 5.919 | 5.726 | 5.855 | 34,195 | 5.7494 | 3.41% |
| 1996-12-18 | 0 | 8.800 | 8.700 | - | 8.800 | 8.900 | 28,000 | 248,800 | 8.8857 | 5.662 | 5.597 | - | 5.662 | 5.726 | 43,521 | 5.7168 | -1.12% |
| 1996-12-17 | 0 | 8.900 | 8.850 | - | 8.850 | 8.900 | 250,000 | 2,223,300 | 8.8932 | 5.726 | 5.694 | - | 5.694 | 5.726 | 388,576 | 5.7217 | -0.56% |
| 1996-12-16 | 0 | 8.950 | 8.900 | 8.950 | 8.950 | 9.000 | 91,000 | 814,650 | 8.9522 | 5.758 | 5.726 | 5.758 | 5.758 | 5.790 | 141,442 | 5.7596 | -0.56% |
| 1996-12-13 | 0 | 9.000 | 9.000 | 9.200 | 9.000 | 9.100 | 36,000 | 326,100 | 9.0583 | 5.790 | 5.790 | 5.919 | 5.790 | 5.855 | 55,955 | 5.8279 | -2.17% |
| 1996-12-12 | 0 | 9.200 | 9.000 | - | - | - | 0 | 0 | - | 5.919 | 5.790 | - | - | - | 0 | - | 0.00% |
| 1996-12-11 | 0 | 9.200 | 9.150 | 9.250 | 9.200 | 9.400 | 60,000 | 557,000 | 9.2833 | 5.919 | 5.887 | 5.951 | 5.919 | 6.048 | 93,258 | 5.9727 | -3.16% |
| 1996-12-10 | 0 | 9.500 | 9.450 | 9.600 | 9.400 | 9.500 | 30,000 | 284,000 | 9.4667 | 6.112 | 6.080 | 6.176 | 6.048 | 6.112 | 46,629 | 6.0906 | 1.06% |
| 1996-12-09 | 0 | 9.400 | 9.350 | 9.450 | 9.300 | 9.850 | 86,000 | 818,800 | 9.5209 | 6.048 | 6.016 | 6.080 | 5.983 | 6.337 | 133,670 | 6.1255 | -6.00% |
| 1996-12-06 | 0 | 10.00 | 10.00 | 10.10 | 9.750 | 10.10 | 316,000 | 3,142,100 | 9.9434 | 6.434 | 6.434 | 6.498 | 6.273 | 6.498 | 491,160 | 6.3973 | -0.50% |
| 1996-12-05 | 0 | 10.05 | 10.00 | 10.05 | 9.950 | 10.05 | 372,000 | 3,723,700 | 10.010 | 6.466 | 6.434 | 6.466 | 6.402 | 6.466 | 578,201 | 6.4401 | 1.52% |
| 1996-12-04 | 0 | 9.900 | 9.900 | 9.950 | 9.800 | 9.900 | 646,000 | 6,388,600 | 9.8895 | 6.369 | 6.369 | 6.402 | 6.305 | 6.369 | 1,004,081 | 6.3626 | 0.00% |
| 1996-12-03 | 0 | 9.900 | 9.900 | 9.950 | 9.800 | 9.950 | 262,000 | 2,593,600 | 9.8992 | 6.369 | 6.369 | 6.402 | 6.305 | 6.402 | 407,228 | 6.3689 | -0.50% |
| 1996-12-02 | 0 | 9.950 | 9.900 | 9.950 | 9.600 | 10.00 | 778,000 | 7,631,250 | 9.8088 | 6.402 | 6.369 | 6.402 | 6.176 | 6.434 | 1,209,249 | 6.3107 | 4.74% |
| 1996-11-29 | 0 | 9.500 | 9.450 | 9.650 | 9.200 | 9.600 | 266,000 | 2,517,100 | 9.4628 | 6.112 | 6.080 | 6.209 | 5.919 | 6.176 | 413,445 | 6.0881 | 5.56% |
| 1996-11-28 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.000 | 36,000 | 324,000 | 9.0000 | 5.790 | 5.790 | 5.855 | 5.790 | 5.790 | 55,955 | 5.7904 | 0.56% |
| 1996-11-27 | 0 | 8.950 | 8.900 | - | 8.900 | 8.950 | 413,000 | 3,684,386 | 8.9210 | 5.758 | 5.726 | - | 5.726 | 5.758 | 641,928 | 5.7396 | 0.56% |
| 1996-11-26 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 8.950 | 146,000 | 1,300,300 | 8.9062 | 5.726 | 5.726 | 5.758 | 5.726 | 5.758 | 226,928 | 5.7300 | 0.56% |
| 1996-11-25 | 0 | 8.850 | 8.850 | 8.950 | 8.800 | 8.850 | 40,000 | 353,900 | 8.8475 | 5.694 | 5.694 | 5.758 | 5.662 | 5.694 | 62,172 | 5.6923 | 0.57% |
| 1996-11-22 | 0 | 8.800 | 8.800 | 8.900 | 8.800 | 9.000 | 279,000 | 2,496,950 | 8.9496 | 5.662 | 5.662 | 5.726 | 5.662 | 5.790 | 433,651 | 5.7580 | -1.68% |
| 1996-11-21 | 0 | 8.950 | 8.850 | 8.950 | 9.000 | 9.000 | 8,000 | 72,000 | 9.0000 | 5.758 | 5.694 | 5.758 | 5.790 | 5.790 | 12,434 | 5.7904 | -0.56% |
| 1996-11-20 | 0 | 9.000 | 8.900 | 9.000 | - | - | 0 | 0 | - | 5.790 | 5.726 | 5.790 | - | - | 0 | - | 0.00% |
| 1996-11-19 | 0 | 9.000 | 8.900 | 9.000 | 8.900 | 9.000 | 286,000 | 2,565,200 | 8.9692 | 5.790 | 5.726 | 5.790 | 5.726 | 5.790 | 444,531 | 5.7706 | -0.55% |
| 1996-11-18 | 0 | 9.050 | 9.000 | 9.050 | 9.100 | 9.100 | 250,000 | 2,275,000 | 9.1000 | 5.823 | 5.790 | 5.823 | 5.855 | 5.855 | 388,576 | 5.8547 | -1.09% |
| 1996-11-15 | 0 | 9.150 | - | 9.200 | - | - | 0 | 0 | - | 5.887 | - | 5.919 | - | - | 0 | - | 0.00% |
| 1996-11-14 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.200 | 150,000 | 1,373,700 | 9.1580 | 5.887 | 5.855 | 5.887 | 5.855 | 5.919 | 233,146 | 5.8920 | -1.61% |
| 1996-11-13 | 0 | 9.300 | 9.200 | 9.300 | - | - | 0 | 0 | - | 5.983 | 5.919 | 5.983 | - | - | 0 | - | 0.00% |
| 1996-11-12 | 0 | 9.300 | 9.200 | 9.300 | 9.250 | 9.300 | 76,000 | 705,000 | 9.2763 | 5.983 | 5.919 | 5.983 | 5.951 | 5.983 | 118,127 | 5.9681 | 0.00% |
| 1996-11-11 | 0 | 9.300 | 9.250 | 9.350 | 9.300 | 9.300 | 42,000 | 390,600 | 9.3000 | 5.983 | 5.951 | 6.016 | 5.983 | 5.983 | 65,281 | 5.9834 | 0.54% |
| 1996-11-08 | 0 | 9.250 | 9.200 | 9.300 | 9.250 | 9.300 | 40,000 | 371,000 | 9.2750 | 5.951 | 5.919 | 5.983 | 5.951 | 5.983 | 62,172 | 5.9673 | -0.54% |
| 1996-11-07 | 0 | 9.300 | 9.250 | 9.400 | 9.300 | 9.350 | 58,000 | 540,800 | 9.3241 | 5.983 | 5.951 | 6.048 | 5.983 | 6.016 | 90,150 | 5.9989 | -0.53% |
| 1996-11-06 | 0 | 9.350 | 9.300 | 9.400 | 9.300 | 9.350 | 128,000 | 1,195,300 | 9.3383 | 6.016 | 5.983 | 6.048 | 5.983 | 6.016 | 198,951 | 6.0080 | 0.00% |
| 1996-11-05 | 0 | 9.350 | - | 9.350 | - | - | 0 | 0 | - | 6.016 | - | 6.016 | - | - | 0 | - | -0.53% |
| 1996-11-04 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.400 | 71,000 | 664,300 | 9.3563 | 6.048 | 6.016 | 6.048 | 6.016 | 6.048 | 110,356 | 6.0196 | 1.08% |
| 1996-11-01 | 0 | 9.300 | 9.300 | 9.400 | 9.200 | 9.300 | 100,000 | 929,000 | 9.2900 | 5.983 | 5.983 | 6.048 | 5.919 | 5.983 | 155,430 | 5.9769 | 1.64% |
| 1996-10-31 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.150 | 76,000 | 695,400 | 9.1500 | 5.887 | 5.887 | 5.919 | 5.887 | 5.887 | 118,127 | 5.8869 | 0.00% |
| 1996-10-30 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.150 | 58,000 | 530,700 | 9.1500 | 5.887 | 5.887 | 5.919 | 5.887 | 5.887 | 90,150 | 5.8869 | 0.00% |
| 1996-10-29 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.150 | 74,000 | 677,100 | 9.1500 | 5.887 | 5.887 | 5.919 | 5.887 | 5.887 | 115,019 | 5.8869 | 0.00% |
| 1996-10-28 | 0 | 9.150 | 9.150 | 9.250 | 9.150 | 9.200 | 36,000 | 330,900 | 9.1917 | 5.887 | 5.887 | 5.951 | 5.887 | 5.919 | 55,955 | 5.9137 | -0.54% |
| 1996-10-25 | 0 | 9.200 | 9.200 | 9.300 | 9.150 | 9.200 | 63,000 | 578,350 | 9.1802 | 5.919 | 5.919 | 5.983 | 5.887 | 5.919 | 97,921 | 5.9063 | 1.10% |
| 1996-10-24 | 0 | 9.100 | 9.100 | 9.300 | 9.100 | 9.100 | 6,000 | 54,600 | 9.1000 | 5.855 | 5.855 | 5.983 | 5.855 | 5.855 | 9,326 | 5.8547 | 0.00% |
| 1996-10-23 | 0 | 9.100 | 9.100 | 9.200 | 8.900 | 9.100 | 234,000 | 2,123,200 | 9.0735 | 5.855 | 5.855 | 5.919 | 5.726 | 5.855 | 363,707 | 5.8377 | 0.00% |
| 1996-10-22 | 0 | 9.100 | 9.050 | - | 9.000 | 9.100 | 20,000 | 181,400 | 9.0700 | 5.855 | 5.823 | - | 5.790 | 5.855 | 31,086 | 5.8354 | -0.55% |
| 1996-10-18 | 0 | 9.400 | 9.350 | 9.400 | 9.400 | 9.500 | 181,000 | 1,715,000 | 9.4751 | 5.887 | 5.856 | 5.887 | 5.887 | 5.950 | 289,016 | 5.9339 | 0.00% |
| 1996-10-17 | 0 | 9.400 | - | 9.500 | 9.250 | 9.400 | 344,900 | 3,226,100 | 9.3537 | 5.887 | - | 5.950 | 5.793 | 5.887 | 550,727 | 5.8579 | 0.53% |
| 1996-10-16 | 0 | 9.350 | 9.300 | 9.400 | 9.150 | 9.350 | 158,000 | 1,465,600 | 9.2759 | 5.856 | 5.824 | 5.887 | 5.730 | 5.856 | 252,290 | 5.8092 | 2.19% |
| 1996-10-15 | 0 | 9.150 | 9.000 | 9.200 | 9.100 | 9.200 | 66,000 | 602,500 | 9.1288 | 5.730 | 5.636 | 5.762 | 5.699 | 5.762 | 105,387 | 5.7170 | -0.54% |
| 1996-10-14 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.200 | 64,000 | 588,100 | 9.1891 | 5.762 | 5.730 | 5.762 | 5.730 | 5.762 | 102,193 | 5.7548 | 1.10% |
| 1996-10-11 | 0 | 9.100 | 9.100 | 9.200 | 9.100 | 9.100 | 80,000 | 728,000 | 9.1000 | 5.699 | 5.699 | 5.762 | 5.699 | 5.699 | 127,742 | 5.6990 | 0.00% |
| 1996-10-10 | 0 | 9.100 | 9.100 | 9.200 | 9.100 | 9.250 | 133,000 | 1,226,750 | 9.2237 | 5.699 | 5.699 | 5.762 | 5.699 | 5.793 | 212,371 | 5.7765 | 0.00% |
| 1996-10-09 | 0 | 9.100 | 9.100 | 9.150 | 8.800 | 9.100 | 80,000 | 720,700 | 9.0088 | 5.699 | 5.699 | 5.730 | 5.511 | 5.699 | 127,742 | 5.6419 | 1.11% |
| 1996-10-08 | 0 | 9.000 | 9.000 | 9.050 | 8.850 | 9.000 | 172,000 | 1,537,300 | 8.9378 | 5.636 | 5.636 | 5.668 | 5.542 | 5.636 | 274,645 | 5.5974 | 0.00% |
| 1996-10-07 | 0 | 9.000 | 8.950 | 9.100 | 9.000 | 9.000 | 22,000 | 198,000 | 9.0000 | 5.636 | 5.605 | 5.699 | 5.636 | 5.636 | 35,129 | 5.6364 | 0.00% |
| 1996-10-04 | 0 | 9.000 | 9.000 | 9.100 | 8.950 | 9.050 | 72,000 | 647,900 | 8.9986 | 5.636 | 5.636 | 5.699 | 5.605 | 5.668 | 114,968 | 5.6355 | 0.00% |
| 1996-10-03 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.000 | 12,000 | 108,000 | 9.0000 | 5.636 | 5.636 | 5.699 | 5.636 | 5.636 | 19,161 | 5.6364 | 0.00% |
| 1996-10-02 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.100 | 169,000 | 1,516,400 | 8.9728 | 5.636 | 5.605 | 5.636 | 5.574 | 5.699 | 269,854 | 5.6193 | -2.17% |
| 1996-10-01 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.200 | 242,000 | 2,226,300 | 9.1996 | 5.762 | 5.762 | 5.793 | 5.730 | 5.762 | 386,419 | 5.7614 | 0.00% |
| 1996-09-30 | 0 | 9.200 | 9.100 | 9.400 | 9.000 | 9.200 | 448,000 | 4,069,800 | 9.0844 | 5.762 | 5.699 | 5.887 | 5.636 | 5.762 | 715,354 | 5.6892 | 0.55% |
| 1996-09-27 | 0 | 9.150 | 9.100 | 9.150 | 8.800 | 9.150 | 332,000 | 2,978,500 | 8.9714 | 5.730 | 5.699 | 5.730 | 5.511 | 5.730 | 530,128 | 5.6185 | 3.98% |
| 1996-09-26 | 0 | 8.800 | 8.600 | 8.800 | 8.600 | 8.800 | 120,000 | 1,035,400 | 8.6283 | 5.511 | 5.386 | 5.511 | 5.386 | 5.511 | 191,613 | 5.4036 | 2.33% |
| 1996-09-25 | 0 | 8.600 | 8.550 | 8.650 | 8.550 | 8.600 | 73,001 | 627,409 | 8.5945 | 5.386 | 5.355 | 5.417 | 5.355 | 5.386 | 116,566 | 5.3824 | 1.18% |
| 1996-09-24 | 0 | 8.500 | 8.450 | 8.600 | 8.500 | 8.500 | 26,000 | 221,000 | 8.5000 | 5.323 | 5.292 | 5.386 | 5.323 | 5.323 | 41,516 | 5.3232 | -1.16% |
| 1996-09-23 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.600 | 271,000 | 2,320,500 | 8.5627 | 5.386 | 5.355 | 5.386 | 5.386 | 5.386 | 432,725 | 5.3625 | 1.18% |
| 1996-09-20 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.500 | 256,000 | 2,175,000 | 8.4961 | 5.323 | 5.292 | 5.323 | 5.292 | 5.323 | 408,774 | 5.3208 | 0.59% |
| 1996-09-19 | 0 | 8.450 | 8.400 | 8.500 | 8.450 | 8.550 | 88,000 | 745,800 | 8.4750 | 5.292 | 5.261 | 5.323 | 5.292 | 5.355 | 140,516 | 5.3076 | -1.17% |
| 1996-09-18 | 0 | 8.550 | 8.550 | 8.650 | 8.550 | 8.800 | 93,000 | 803,600 | 8.6409 | 5.355 | 5.355 | 5.417 | 5.355 | 5.511 | 148,500 | 5.4115 | -1.16% |
| 1996-09-17 | 0 | 8.650 | 8.600 | 8.700 | 8.600 | 8.700 | 78,000 | 676,900 | 8.6782 | 5.417 | 5.386 | 5.448 | 5.386 | 5.448 | 124,548 | 5.4348 | -0.57% |
| 1996-09-16 | 0 | 8.700 | 8.600 | 8.700 | 8.500 | 8.700 | 178,000 | 1,525,300 | 8.5691 | 5.448 | 5.386 | 5.448 | 5.323 | 5.448 | 284,225 | 5.3665 | 2.35% |
| 1996-09-13 | 0 | 8.500 | 8.500 | 8.600 | 8.300 | 8.600 | 1,344,000 | 11,291,500 | 8.4014 | 5.323 | 5.323 | 5.386 | 5.198 | 5.386 | 2,146,062 | 5.2615 | 3.03% |
| 1996-09-12 | 0 | 8.250 | 8.250 | 8.400 | 8.200 | 8.200 | 4,000 | 32,800 | 8.2000 | 5.167 | 5.167 | 5.261 | 5.135 | 5.135 | 6,387 | 5.1354 | -2.94% |
| 1996-09-11 | 0 | 8.500 | - | 8.500 | 8.500 | 8.500 | 8,000 | 68,000 | 8.5000 | 5.323 | - | 5.323 | 5.323 | 5.323 | 12,774 | 5.3232 | -0.58% |
| 1996-09-10 | 0 | 8.550 | 8.500 | 8.600 | 8.500 | 8.650 | 24,000 | 206,700 | 8.6125 | 5.355 | 5.323 | 5.386 | 5.323 | 5.417 | 38,323 | 5.3937 | -1.72% |
| 1996-09-09 | 0 | 8.700 | 8.500 | 8.700 | 8.600 | 8.700 | 228,000 | 1,974,200 | 8.6588 | 5.448 | 5.323 | 5.448 | 5.386 | 5.448 | 364,064 | 5.4227 | 0.58% |
| 1996-09-06 | 0 | 8.650 | 8.600 | 8.650 | 8.550 | 8.650 | 98,000 | 844,300 | 8.6153 | 5.417 | 5.386 | 5.417 | 5.355 | 5.417 | 156,484 | 5.3955 | 1.17% |
| 1996-09-05 | 0 | 8.550 | 8.500 | 8.550 | 8.450 | 8.550 | 20,000 | 170,700 | 8.5350 | 5.355 | 5.323 | 5.355 | 5.292 | 5.355 | 31,935 | 5.3452 | 1.79% |
| 1996-09-04 | 0 | 8.400 | 8.400 | 8.550 | 8.300 | 8.400 | 49,000 | 409,350 | 8.3541 | 5.261 | 5.261 | 5.355 | 5.198 | 5.261 | 78,242 | 5.2319 | 1.82% |
| 1996-09-03 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.300 | 102,000 | 843,600 | 8.2706 | 5.167 | 5.167 | 5.198 | 5.167 | 5.198 | 162,871 | 5.1796 | 0.00% |
| 1996-09-02 | 0 | 8.250 | 8.200 | 8.300 | 8.200 | 8.250 | 60,000 | 492,500 | 8.2083 | 5.167 | 5.135 | 5.198 | 5.135 | 5.167 | 95,806 | 5.1406 | 1.23% |
| 1996-08-30 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.200 | 154,000 | 1,256,400 | 8.1584 | 5.104 | 5.104 | 5.135 | 5.104 | 5.135 | 245,903 | 5.1093 | -0.61% |
| 1996-08-29 | 0 | 8.200 | 8.200 | 8.300 | 8.200 | 8.250 | 284,000 | 2,331,600 | 8.2099 | 5.135 | 5.135 | 5.198 | 5.135 | 5.167 | 453,483 | 5.1415 | -0.61% |
| 1996-08-28 | 0 | 8.250 | 8.200 | 8.250 | 8.100 | 8.250 | 451,000 | 3,690,100 | 8.1820 | 5.167 | 5.135 | 5.167 | 5.073 | 5.167 | 720,144 | 5.1241 | 0.00% |
| 1996-08-27 | 0 | 8.250 | 8.200 | 8.300 | 8.100 | 8.800 | 548,000 | 4,562,400 | 8.3255 | 5.167 | 5.135 | 5.198 | 5.073 | 5.511 | 875,031 | 5.2140 | -4.62% |
| 1996-08-23 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.650 | 222,000 | 1,913,400 | 8.6189 | 5.417 | 5.386 | 5.417 | 5.386 | 5.417 | 354,483 | 5.3977 | -0.57% |
| 1996-08-22 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.750 | 286,000 | 2,490,900 | 8.7094 | 5.448 | 5.417 | 5.448 | 5.448 | 5.480 | 456,677 | 5.4544 | -1.14% |
| 1996-08-21 | 0 | 8.800 | 8.750 | 8.800 | 8.800 | 8.850 | 46,000 | 406,000 | 8.8261 | 5.511 | 5.480 | 5.511 | 5.511 | 5.542 | 73,452 | 5.5275 | 0.00% |
| 1996-08-20 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.850 | 78,000 | 687,400 | 8.8128 | 5.511 | 5.511 | 5.542 | 5.480 | 5.542 | 124,548 | 5.5191 | -1.12% |
| 1996-08-19 | 0 | 8.900 | 8.850 | 8.950 | 8.850 | 8.900 | 80,000 | 709,500 | 8.8688 | 5.574 | 5.542 | 5.605 | 5.542 | 5.574 | 127,742 | 5.5542 | 0.00% |
| 1996-08-16 | 0 | 8.900 | 8.900 | 8.950 | 8.800 | 9.000 | 50,000 | 442,500 | 8.8500 | 5.574 | 5.574 | 5.605 | 5.511 | 5.636 | 79,839 | 5.5424 | 0.00% |
| 1996-08-15 | 0 | 8.900 | 8.750 | 9.000 | 8.750 | 8.950 | 126,000 | 1,111,300 | 8.8198 | 5.574 | 5.480 | 5.636 | 5.480 | 5.605 | 201,193 | 5.5235 | 0.00% |
| 1996-08-14 | 0 | 8.900 | 8.900 | 9.000 | 8.800 | 9.000 | 20,000 | 177,600 | 8.8800 | 5.574 | 5.574 | 5.636 | 5.511 | 5.636 | 31,935 | 5.5612 | 0.56% |
| 1996-08-13 | 0 | 8.850 | 8.850 | 8.900 | 8.750 | 8.900 | 20,000 | 177,100 | 8.8550 | 5.542 | 5.542 | 5.574 | 5.480 | 5.574 | 31,935 | 5.5456 | 0.57% |
| 1996-08-12 | 0 | 8.800 | 8.750 | 9.000 | 8.800 | 8.800 | 88,000 | 774,400 | 8.8000 | 5.511 | 5.480 | 5.636 | 5.511 | 5.511 | 140,516 | 5.5111 | -0.56% |
| 1996-08-09 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.900 | 134,000 | 1,185,900 | 8.8500 | 5.542 | 5.542 | 5.574 | 5.511 | 5.574 | 213,967 | 5.5424 | -3.28% |
| 1996-08-08 | 0 | 9.150 | 9.000 | 9.150 | 8.800 | 9.150 | 356,000 | 3,220,700 | 9.0469 | 5.730 | 5.636 | 5.730 | 5.511 | 5.730 | 568,451 | 5.6657 | 5.17% |
| 1996-08-07 | 0 | 8.700 | 8.700 | 8.750 | 8.600 | 8.700 | 90,000 | 779,800 | 8.6644 | 5.448 | 5.448 | 5.480 | 5.386 | 5.448 | 143,709 | 5.4262 | 1.75% |
| 1996-08-06 | 0 | 8.550 | 8.550 | 8.600 | 8.500 | 8.650 | 174,000 | 1,491,000 | 8.5690 | 5.355 | 5.355 | 5.386 | 5.323 | 5.417 | 277,838 | 5.3664 | 0.00% |
| 1996-08-05 | 0 | 8.550 | 8.500 | 8.600 | 8.450 | 8.550 | 105,000 | 891,750 | 8.4929 | 5.355 | 5.323 | 5.386 | 5.292 | 5.355 | 167,661 | 5.3188 | 0.59% |
| 1996-08-02 | 0 | 8.500 | 8.500 | 8.550 | 8.200 | 8.600 | 144,000 | 1,210,000 | 8.4028 | 5.323 | 5.323 | 5.355 | 5.135 | 5.386 | 229,935 | 5.2624 | 3.66% |
| 1996-08-01 | 0 | 8.200 | 8.200 | 8.400 | 8.100 | 8.350 | 103,000 | 850,500 | 8.2573 | 5.135 | 5.135 | 5.261 | 5.073 | 5.229 | 164,468 | 5.1712 | 0.00% |
| 1996-07-31 | 0 | 8.200 | 8.100 | 8.300 | 8.100 | 8.200 | 32,000 | 259,700 | 8.1156 | 5.135 | 5.073 | 5.198 | 5.073 | 5.135 | 51,097 | 5.0825 | 1.23% |
| 1996-07-30 | 0 | 8.100 | 8.100 | 8.250 | 8.100 | 8.200 | 90,000 | 733,200 | 8.1467 | 5.073 | 5.073 | 5.167 | 5.073 | 5.135 | 143,709 | 5.1020 | -2.41% |
| 1996-07-29 | 0 | 8.300 | 8.200 | 8.350 | - | - | 0 | 0 | - | 5.198 | 5.135 | 5.229 | - | - | 0 | - | 0.00% |
| 1996-07-26 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.350 | 80,000 | 667,500 | 8.3438 | 5.198 | 5.198 | 5.229 | 5.198 | 5.229 | 127,742 | 5.2254 | -0.60% |
| 1996-07-25 | 0 | 8.350 | 8.300 | 8.400 | 8.350 | 8.400 | 14,000 | 117,100 | 8.3643 | 5.229 | 5.198 | 5.261 | 5.229 | 5.261 | 22,355 | 5.2382 | 0.60% |
| 1996-07-24 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.350 | 26,000 | 216,000 | 8.3077 | 5.198 | 5.167 | 5.198 | 5.167 | 5.229 | 41,516 | 5.2028 | -1.19% |
| 1996-07-23 | 0 | 8.400 | 8.350 | 8.400 | 8.300 | 8.400 | 18,000 | 150,500 | 8.3611 | 5.261 | 5.229 | 5.261 | 5.198 | 5.261 | 28,742 | 5.2363 | 1.20% |
| 1996-07-22 | 0 | 8.300 | 8.250 | 8.350 | 8.300 | 8.300 | 64,000 | 530,600 | 8.2906 | 5.198 | 5.167 | 5.229 | 5.198 | 5.198 | 102,193 | 5.1921 | -1.19% |
| 1996-07-19 | 0 | 8.400 | - | 8.500 | 8.400 | 8.500 | 144,000 | 1,214,500 | 8.4340 | 5.261 | - | 5.323 | 5.261 | 5.323 | 229,935 | 5.2819 | -1.18% |
| 1996-07-18 | 0 | 8.500 | 8.400 | 8.500 | 8.500 | 8.550 | 58,000 | 493,800 | 8.5138 | 5.323 | 5.261 | 5.323 | 5.323 | 5.355 | 92,613 | 5.3319 | 0.59% |
| 1996-07-17 | 0 | 8.450 | 8.450 | 8.500 | 8.450 | 8.550 | 40,000 | 341,100 | 8.5275 | 5.292 | 5.292 | 5.323 | 5.292 | 5.355 | 63,871 | 5.3405 | -1.74% |
| 1996-07-16 | 0 | 8.600 | 8.450 | 8.600 | 8.400 | 8.600 | 160,000 | 1,358,100 | 8.4881 | 5.386 | 5.292 | 5.386 | 5.261 | 5.386 | 255,484 | 5.3158 | 1.18% |
| 1996-07-15 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.550 | 56,000 | 476,100 | 8.5018 | 5.323 | 5.323 | 5.355 | 5.323 | 5.355 | 89,419 | 5.3244 | -0.58% |
| 1996-07-12 | 0 | 8.550 | 8.450 | 8.600 | 8.450 | 8.550 | 37,210 | 316,122 | 8.4956 | 5.355 | 5.292 | 5.386 | 5.292 | 5.355 | 59,416 | 5.3205 | 0.59% |
| 1996-07-11 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.500 | 124,000 | 1,054,000 | 8.5000 | 5.323 | 5.323 | 5.355 | 5.323 | 5.323 | 198,000 | 5.3232 | 0.59% |
| 1996-07-10 | 0 | 8.450 | 8.400 | 8.450 | 8.450 | 8.450 | 4,000 | 33,800 | 8.4500 | 5.292 | 5.261 | 5.292 | 5.292 | 5.292 | 6,387 | 5.2919 | 0.60% |
| 1996-07-09 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.450 | 34,000 | 287,000 | 8.4412 | 5.261 | 5.261 | 5.323 | 5.261 | 5.292 | 54,290 | 5.2864 | -1.18% |
| 1996-07-08 | 0 | 8.500 | 8.400 | 8.500 | 8.400 | 8.550 | 140,000 | 1,186,000 | 8.4714 | 5.323 | 5.261 | 5.323 | 5.261 | 5.355 | 223,548 | 5.3053 | 0.59% |
| 1996-07-05 | 0 | 8.450 | 8.400 | 8.500 | 8.450 | 8.450 | 168,000 | 1,419,600 | 8.4500 | 5.292 | 5.261 | 5.323 | 5.292 | 5.292 | 268,258 | 5.2919 | 0.00% |
| 1996-07-04 | 0 | 8.450 | 8.400 | 8.500 | 8.400 | 8.500 | 276,000 | 2,336,000 | 8.4638 | 5.292 | 5.261 | 5.323 | 5.261 | 5.323 | 440,709 | 5.3005 | -0.59% |
| 1996-07-03 | 0 | 8.500 | 8.450 | 8.550 | 8.400 | 8.500 | 42,000 | 355,900 | 8.4738 | 5.323 | 5.292 | 5.355 | 5.261 | 5.323 | 67,064 | 5.3068 | 0.00% |
| 1996-07-02 | 0 | 8.500 | 8.400 | 8.550 | 8.450 | 8.500 | 121,000 | 1,025,800 | 8.4777 | 5.323 | 5.261 | 5.355 | 5.292 | 5.323 | 193,209 | 5.3093 | 0.59% |
| 1996-07-01 | 0 | 8.450 | 8.400 | 8.500 | 8.400 | 8.500 | 160,000 | 1,349,400 | 8.4338 | 5.292 | 5.261 | 5.323 | 5.261 | 5.323 | 255,484 | 5.2817 | 1.20% |
| 1996-06-28 | 0 | 8.350 | 8.300 | 8.350 | 8.250 | 8.350 | 86,000 | 714,000 | 8.3023 | 5.229 | 5.198 | 5.229 | 5.167 | 5.229 | 137,322 | 5.1994 | 1.83% |
| 1996-06-27 | 0 | 8.200 | 8.200 | 8.300 | 8.150 | 8.250 | 16,000 | 131,300 | 8.2063 | 5.135 | 5.135 | 5.198 | 5.104 | 5.167 | 25,548 | 5.1393 | -0.61% |
| 1996-06-26 | 0 | 8.250 | 8.200 | 8.300 | 8.150 | 8.250 | 98,000 | 802,800 | 8.1918 | 5.167 | 5.135 | 5.198 | 5.104 | 5.167 | 156,484 | 5.1302 | 1.85% |
| 1996-06-25 | 0 | 8.100 | 8.100 | 8.250 | 8.100 | 8.300 | 316,000 | 2,593,700 | 8.2079 | 5.073 | 5.073 | 5.167 | 5.073 | 5.198 | 504,580 | 5.1403 | -2.41% |
| 1996-06-24 | 0 | 8.300 | 8.150 | 8.300 | 8.100 | 8.350 | 14,000 | 115,900 | 8.2786 | 5.198 | 5.104 | 5.198 | 5.073 | 5.229 | 22,355 | 5.1846 | 0.00% |
| 1996-06-21 | 0 | 8.300 | 8.150 | 8.300 | 8.200 | 8.300 | 20,000 | 164,700 | 8.2350 | 5.198 | 5.104 | 5.198 | 5.135 | 5.198 | 31,935 | 5.1573 | 1.84% |
| 1996-06-19 | 0 | 8.150 | 8.100 | 8.250 | 8.150 | 8.200 | 216,000 | 1,760,700 | 8.1514 | 5.104 | 5.073 | 5.167 | 5.104 | 5.135 | 344,903 | 5.1049 | 0.00% |
| 1996-06-18 | 0 | 8.150 | 8.050 | - | 8.050 | 8.150 | 30,000 | 242,300 | 8.0767 | 5.104 | 5.041 | - | 5.041 | 5.104 | 47,903 | 5.0581 | 0.00% |
| 1996-06-14 | 0 | 8.150 | 8.100 | 8.200 | - | - | 0 | 0 | - | 5.104 | 5.073 | 5.135 | - | - | 0 | - | 0.00% |
| 1996-06-13 | 0 | 8.150 | 7.950 | 8.200 | 7.950 | 8.150 | 34,000 | 273,900 | 8.0559 | 5.104 | 4.979 | 5.135 | 4.979 | 5.104 | 54,290 | 5.0451 | -1.21% |
| 1996-06-12 | 0 | 8.250 | 8.250 | 8.300 | 8.150 | 8.200 | 8,000 | 65,500 | 8.1875 | 5.167 | 5.167 | 5.198 | 5.104 | 5.135 | 12,774 | 5.1275 | 0.00% |
| 1996-06-11 | 0 | 8.250 | 8.250 | 8.300 | 8.200 | 8.400 | 45,868 | 379,318 | 8.2698 | 5.167 | 5.167 | 5.198 | 5.135 | 5.261 | 73,241 | 5.1791 | -4.07% |
| 1996-06-10 | 0 | 8.600 | 8.500 | 8.650 | 8.550 | 8.600 | 110,000 | 944,700 | 8.5882 | 5.386 | 5.323 | 5.417 | 5.355 | 5.386 | 175,645 | 5.3785 | 0.58% |
| 1996-06-07 | 0 | 8.550 | 8.550 | 8.600 | 8.500 | 8.600 | 468,000 | 3,992,000 | 8.5299 | 5.355 | 5.355 | 5.386 | 5.323 | 5.386 | 747,289 | 5.3420 | 0.59% |
| 1996-06-06 | 0 | 8.500 | 8.500 | 8.550 | 8.350 | 8.500 | 460,000 | 3,871,700 | 8.4167 | 5.323 | 5.323 | 5.355 | 5.229 | 5.323 | 734,515 | 5.2711 | 1.80% |
| 1996-06-05 | 0 | 8.350 | 8.300 | 8.400 | 8.200 | 8.350 | 200,000 | 1,665,200 | 8.3260 | 5.229 | 5.198 | 5.261 | 5.135 | 5.229 | 319,354 | 5.2143 | 3.09% |
| 1996-06-04 | 0 | 8.100 | 8.100 | 8.150 | 8.000 | 8.100 | 60,000 | 484,000 | 8.0667 | 5.073 | 5.073 | 5.104 | 5.010 | 5.073 | 95,806 | 5.0519 | -0.61% |
| 1996-06-03 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.200 | 148,000 | 1,206,400 | 8.1514 | 5.104 | 5.104 | 5.135 | 5.104 | 5.135 | 236,322 | 5.1049 | 0.00% |
| 1996-05-31 | 0 | 8.150 | 8.050 | 8.200 | 8.000 | 8.150 | 94,000 | 762,800 | 8.1149 | 5.104 | 5.041 | 5.135 | 5.010 | 5.104 | 150,097 | 5.0821 | 0.62% |
| 1996-05-30 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.200 | 84,000 | 682,800 | 8.1286 | 5.073 | 5.073 | 5.104 | 5.073 | 5.135 | 134,129 | 5.0906 | -0.61% |
| 1996-05-29 | 0 | 8.150 | 8.100 | 8.200 | 7.950 | 8.150 | 136,000 | 1,093,800 | 8.0426 | 5.104 | 5.073 | 5.135 | 4.979 | 5.104 | 217,161 | 5.0368 | 2.52% |
| 1996-05-28 | 0 | 7.950 | 7.900 | 8.000 | 7.900 | 7.950 | 64,000 | 507,600 | 7.9313 | 4.979 | 4.947 | 5.010 | 4.947 | 4.979 | 102,193 | 4.9671 | 0.63% |
| 1996-05-27 | 0 | 7.900 | 7.900 | 7.950 | 7.800 | 7.900 | 216,000 | 1,696,900 | 7.8560 | 4.947 | 4.947 | 4.979 | 4.885 | 4.947 | 344,903 | 4.9199 | 1.94% |
| 1996-05-24 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.750 | 44,000 | 339,300 | 7.7114 | 4.854 | 4.822 | 4.854 | 4.822 | 4.854 | 70,258 | 4.8293 | 0.65% |
| 1996-05-23 | 0 | 7.700 | 7.700 | 7.750 | 7.550 | 7.750 | 138,000 | 1,061,200 | 7.6899 | 4.822 | 4.822 | 4.854 | 4.728 | 4.854 | 220,355 | 4.8159 | 1.99% |
| 1996-05-22 | 0 | 7.550 | 7.550 | 7.650 | 7.500 | 7.550 | 124,000 | 936,000 | 7.5484 | 4.728 | 4.728 | 4.791 | 4.697 | 4.728 | 198,000 | 4.7273 | 0.00% |
| 1996-05-21 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.550 | 292,000 | 2,204,200 | 7.5486 | 4.728 | 4.728 | 4.760 | 4.697 | 4.728 | 466,257 | 4.7274 | 0.67% |
| 1996-05-20 | 0 | 7.500 | 7.500 | 7.650 | 7.500 | 7.600 | 324,000 | 2,437,700 | 7.5238 | 4.697 | 4.697 | 4.791 | 4.697 | 4.760 | 517,354 | 4.7119 | -1.96% |
| 1996-05-17 | 0 | 7.650 | 7.650 | 7.700 | 7.600 | 7.650 | 76,000 | 579,200 | 7.6211 | 4.791 | 4.791 | 4.822 | 4.760 | 4.791 | 121,355 | 4.7728 | 0.00% |
| 1996-05-16 | 0 | 7.650 | 7.650 | 7.700 | 7.600 | 7.650 | 12,600 | 95,780 | 7.6016 | 4.791 | 4.791 | 4.822 | 4.760 | 4.791 | 20,119 | 4.7606 | 0.66% |
| 1996-05-15 | 0 | 7.600 | 7.550 | 7.600 | 7.600 | 7.750 | 114,000 | 876,900 | 7.6921 | 4.760 | 4.728 | 4.760 | 4.760 | 4.854 | 182,032 | 4.8173 | -1.30% |
| 1996-05-14 | 0 | 7.700 | 7.650 | 7.750 | 7.700 | 7.700 | 43,000 | 330,850 | 7.6942 | 4.822 | 4.791 | 4.854 | 4.822 | 4.822 | 68,661 | 4.8186 | 0.00% |
| 1996-05-13 | 0 | 7.700 | 7.650 | 7.800 | 7.650 | 7.700 | 46,000 | 353,200 | 7.6783 | 4.822 | 4.791 | 4.885 | 4.791 | 4.822 | 73,452 | 4.8086 | 0.65% |
| 1996-05-10 | 0 | 7.650 | 7.650 | 7.700 | 7.550 | 7.700 | 480,000 | 3,668,500 | 7.6427 | 4.791 | 4.791 | 4.822 | 4.728 | 4.822 | 766,451 | 4.7863 | 0.00% |
| 1996-05-09 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.700 | 172,000 | 1,318,300 | 7.6645 | 4.791 | 4.791 | 4.822 | 4.791 | 4.822 | 274,645 | 4.8000 | 0.00% |
| 1996-05-08 | 0 | 7.650 | 7.650 | 7.700 | 7.600 | 7.650 | 98,000 | 746,400 | 7.6163 | 4.791 | 4.791 | 4.822 | 4.760 | 4.791 | 156,484 | 4.7698 | 0.00% |
| 1996-05-07 | 0 | 7.650 | 7.650 | 7.700 | 7.600 | 7.650 | 146,000 | 1,111,700 | 7.6144 | 4.791 | 4.791 | 4.822 | 4.760 | 4.791 | 233,129 | 4.7686 | 0.00% |
| 1996-05-06 | 0 | 7.650 | 7.600 | 7.700 | 7.550 | 7.650 | 8,000 | 60,700 | 7.5875 | 4.791 | 4.760 | 4.822 | 4.728 | 4.791 | 12,774 | 4.7518 | 0.66% |
| 1996-05-03 | 0 | 7.600 | 7.500 | 7.650 | - | - | 0 | 0 | - | 4.760 | 4.697 | 4.791 | - | - | 0 | - | 0.00% |
| 1996-05-02 | 0 | 7.600 | 7.600 | 7.700 | 7.450 | 7.650 | 836,000 | 6,303,600 | 7.5402 | 4.760 | 4.760 | 4.822 | 4.666 | 4.791 | 1,334,901 | 4.7221 | 1.33% |
| 1996-05-01 | 0 | 7.500 | 7.450 | 7.500 | 7.500 | 7.500 | 524,000 | 3,930,000 | 7.5000 | 4.697 | 4.666 | 4.697 | 4.697 | 4.697 | 836,709 | 4.6970 | 0.00% |
| 1996-04-30 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.500 | 550,000 | 4,125,000 | 7.5000 | 4.697 | 4.697 | 4.728 | 4.697 | 4.697 | 878,225 | 4.6970 | 0.00% |
| 1996-04-29 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.500 | 617,000 | 4,627,400 | 7.4998 | 4.697 | 4.697 | 4.728 | 4.697 | 4.697 | 985,208 | 4.6969 | 0.00% |
| 1996-04-26 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.500 | 556,000 | 4,155,200 | 7.4734 | 4.697 | 4.697 | 4.728 | 4.634 | 4.697 | 887,805 | 4.6803 | -0.66% |
| 1996-04-25 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.550 | 124,000 | 930,600 | 7.5048 | 4.728 | 4.697 | 4.728 | 4.697 | 4.728 | 198,000 | 4.7000 | 0.67% |
| 1996-04-24 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.500 | 84,000 | 627,800 | 7.4738 | 4.697 | 4.697 | 4.728 | 4.666 | 4.697 | 134,129 | 4.6806 | 0.67% |
| 1996-04-23 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.500 | 341,000 | 2,544,700 | 7.4625 | 4.666 | 4.666 | 4.697 | 4.634 | 4.697 | 544,499 | 4.6735 | 0.68% |
| 1996-04-22 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.450 | 538,000 | 3,992,600 | 7.4212 | 4.634 | 4.634 | 4.666 | 4.634 | 4.666 | 859,063 | 4.6476 | -0.67% |
| 1996-04-19 | 0 | 7.450 | 7.450 | 7.550 | 7.350 | 7.400 | 827,000 | 6,114,350 | 7.3934 | 4.666 | 4.666 | 4.728 | 4.603 | 4.634 | 1,320,530 | 4.6302 | 0.00% |
| 1996-04-18 | 0 | 7.450 | 7.450 | 7.550 | 7.400 | 7.450 | 586,000 | 4,366,000 | 7.4505 | 4.666 | 4.666 | 4.728 | 4.634 | 4.666 | 935,708 | 4.6660 | 0.00% |
| 1996-04-17 | 0 | 7.450 | 7.450 | 7.550 | 7.300 | 7.600 | 1,656,000 | 12,384,300 | 7.4784 | 4.666 | 4.666 | 4.728 | 4.572 | 4.760 | 2,644,254 | 4.6835 | -1.32% |
| 1996-04-16 | 0 | 7.550 | 7.550 | 7.600 | 7.400 | 7.600 | 730,000 | 5,501,000 | 7.5356 | 4.728 | 4.728 | 4.760 | 4.634 | 4.760 | 1,165,644 | 4.7193 | 4.14% |
| 1996-04-15 | 0 | 7.250 | 7.250 | 7.300 | 7.000 | 7.250 | 130,000 | 931,600 | 7.1662 | 4.540 | 4.540 | 4.572 | 4.384 | 4.540 | 207,580 | 4.4879 | 5.84% |
| 1996-04-12 | 0 | 6.850 | 6.850 | 6.950 | 6.700 | 6.900 | 426,222 | 2,893,765 | 6.7893 | 4.290 | 4.290 | 4.353 | 4.196 | 4.321 | 680,579 | 4.2519 | 0.74% |
| 1996-04-11 | 0 | 6.800 | 6.700 | 6.800 | 6.650 | 6.800 | 231,000 | 1,546,900 | 6.6965 | 4.259 | 4.196 | 4.259 | 4.165 | 4.259 | 368,854 | 4.1938 | 2.26% |
| 1996-04-10 | 0 | 6.650 | 6.700 | 6.850 | 6.650 | 6.850 | 378,000 | 2,539,000 | 6.7169 | 4.165 | 4.196 | 4.290 | 4.165 | 4.290 | 603,580 | 4.2066 | -2.21% |
| 1996-04-09 | 0 | 6.800 | 6.800 | 6.850 | 6.700 | 6.850 | 102,000 | 688,400 | 6.7490 | 4.259 | 4.259 | 4.290 | 4.196 | 4.290 | 162,871 | 4.2267 | -0.73% |
| 1996-04-03 | 0 | 6.850 | 6.850 | 7.100 | 6.850 | 6.900 | 456,000 | 3,124,200 | 6.8513 | 4.290 | 4.290 | 4.446 | 4.290 | 4.321 | 728,128 | 4.2907 | -0.72% |
| 1996-04-02 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.000 | 410,000 | 2,829,200 | 6.9005 | 4.321 | 4.321 | 4.353 | 4.321 | 4.384 | 654,677 | 4.3215 | -0.72% |
| 1996-04-01 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.050 | 372,000 | 2,595,800 | 6.9780 | 4.353 | 4.353 | 4.384 | 4.353 | 4.415 | 593,999 | 4.3700 | -3.47% |
| 1996-03-29 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.200 | 52,000 | 374,400 | 7.2000 | 4.509 | 4.478 | 4.509 | 4.509 | 4.509 | 83,032 | 4.5091 | 0.00% |
| 1996-03-28 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.200 | 94,000 | 676,800 | 7.2000 | 4.509 | 4.478 | 4.509 | 4.509 | 4.509 | 150,097 | 4.5091 | -0.69% |
| 1996-03-27 | 0 | 7.250 | 7.200 | 7.250 | 7.150 | 7.250 | 396,000 | 2,868,600 | 7.2439 | 4.540 | 4.509 | 4.540 | 4.478 | 4.540 | 632,322 | 4.5366 | 0.00% |
| 1996-03-26 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.350 | 248,000 | 1,840,100 | 7.4198 | 4.540 | 4.540 | 4.572 | 4.540 | 4.603 | 395,999 | 4.6467 | -2.03% |
| 1996-03-25 | 0 | 7.400 | 7.350 | 7.400 | 7.400 | 7.450 | 625,000 | 4,640,400 | 7.4246 | 4.634 | 4.603 | 4.634 | 4.634 | 4.666 | 997,983 | 4.6498 | 0.27% |
| 1996-03-22 | 0 | 7.500 | 7.550 | 7.600 | 7.500 | 7.550 | 860,000 | 6,481,000 | 7.5360 | 4.622 | 4.653 | 4.683 | 4.622 | 4.653 | 1,395,553 | 4.6440 | 0.67% |
| 1996-03-21 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.550 | 756,000 | 5,637,000 | 7.4563 | 4.591 | 4.560 | 4.591 | 4.560 | 4.653 | 1,226,788 | 4.5949 | -1.97% |
| 1996-03-20 | 0 | 7.600 | 7.550 | 7.650 | 7.400 | 7.650 | 338,000 | 2,547,300 | 7.5364 | 4.683 | 4.653 | 4.714 | 4.560 | 4.714 | 548,485 | 4.6442 | 2.70% |
| 1996-03-19 | 0 | 7.400 | 7.400 | 7.450 | 7.300 | 7.400 | 136,000 | 996,700 | 7.3287 | 4.560 | 4.560 | 4.591 | 4.499 | 4.560 | 220,692 | 4.5162 | 0.00% |
| 1996-03-18 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.500 | 126,000 | 934,600 | 7.4175 | 4.560 | 4.560 | 4.591 | 4.560 | 4.622 | 204,465 | 4.5710 | 0.68% |
| 1996-03-15 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.400 | 238,000 | 1,755,200 | 7.3748 | 4.529 | 4.499 | 4.529 | 4.499 | 4.560 | 386,211 | 4.5447 | -0.68% |
| 1996-03-14 | 0 | 7.400 | 7.400 | 7.500 | 7.350 | 7.400 | 26,000 | 191,600 | 7.3692 | 4.560 | 4.560 | 4.622 | 4.529 | 4.560 | 42,191 | 4.5412 | 0.00% |
| 1996-03-13 | 0 | 7.400 | 7.350 | 7.500 | 7.400 | 7.400 | 194,000 | 1,435,600 | 7.4000 | 4.560 | 4.529 | 4.622 | 4.560 | 4.560 | 314,811 | 4.5602 | -1.99% |
| 1996-03-12 | 0 | 7.550 | 7.500 | 7.600 | 7.500 | 7.550 | 256,000 | 1,932,700 | 7.5496 | 4.653 | 4.622 | 4.683 | 4.622 | 4.653 | 415,420 | 4.6524 | 4.86% |
| 1996-03-11 | 0 | 7.200 | 7.200 | 7.500 | 7.200 | 7.500 | 178,000 | 1,295,700 | 7.2792 | 4.437 | 4.437 | 4.622 | 4.437 | 4.622 | 288,847 | 4.4858 | -7.69% |
| 1996-03-08 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.800 | 390,000 | 3,041,100 | 7.7977 | 4.807 | 4.776 | 4.807 | 4.776 | 4.807 | 632,867 | 4.8053 | -0.64% |
| 1996-03-07 | 0 | 7.850 | 7.800 | 7.850 | 7.750 | 8.050 | 566,000 | 4,440,900 | 7.8461 | 4.838 | 4.807 | 4.838 | 4.776 | 4.961 | 918,468 | 4.8351 | 0.64% |
| 1996-03-06 | 0 | 7.800 | 7.850 | 7.900 | 7.800 | 8.200 | 1,216,000 | 9,592,300 | 7.8884 | 4.807 | 4.838 | 4.868 | 4.807 | 5.053 | 1,973,247 | 4.8612 | -4.88% |
| 1996-03-05 | 0 | 8.200 | 8.050 | 8.200 | 8.050 | 8.300 | 626,000 | 5,117,800 | 8.1754 | 5.053 | 4.961 | 5.053 | 4.961 | 5.115 | 1,015,833 | 5.0380 | 1.23% |
| 1996-03-04 | 0 | 8.100 | 8.050 | 8.150 | 8.000 | 8.100 | 249,000 | 1,997,850 | 8.0235 | 4.992 | 4.961 | 5.022 | 4.930 | 4.992 | 404,061 | 4.9444 | 0.62% |
| 1996-03-01 | 0 | 8.050 | 8.000 | 8.100 | 8.000 | 8.050 | 46,000 | 369,300 | 8.0283 | 4.961 | 4.930 | 4.992 | 4.930 | 4.961 | 74,646 | 4.9474 | 0.63% |
| 1996-02-29 | 0 | 8.000 | 8.000 | 8.050 | 7.950 | 8.050 | 48,000 | 383,000 | 7.9792 | 4.930 | 4.930 | 4.961 | 4.899 | 4.961 | 77,891 | 4.9171 | 0.63% |
| 1996-02-28 | 0 | 7.950 | 7.950 | 8.000 | 7.750 | 8.000 | 194,000 | 1,531,700 | 7.8954 | 4.899 | 4.899 | 4.930 | 4.776 | 4.930 | 314,811 | 4.8655 | 1.92% |
| 1996-02-27 | 0 | 7.800 | 7.750 | 7.800 | 7.800 | 7.950 | 168,000 | 1,314,900 | 7.8268 | 4.807 | 4.776 | 4.807 | 4.807 | 4.899 | 272,620 | 4.8232 | -2.50% |
| 1996-02-26 | 0 | 8.000 | 7.950 | 8.000 | 7.950 | 8.150 | 470,000 | 3,762,500 | 8.0053 | 4.930 | 4.899 | 4.930 | 4.899 | 5.022 | 762,686 | 4.9332 | -1.84% |
| 1996-02-23 | 0 | 8.150 | 8.100 | 8.150 | 8.100 | 8.150 | 62,000 | 503,300 | 8.1177 | 5.022 | 4.992 | 5.022 | 4.992 | 5.022 | 100,610 | 5.0025 | 0.62% |
| 1996-02-22 | 0 | 8.100 | 8.050 | 8.300 | 8.100 | 8.200 | 80,000 | 652,000 | 8.1500 | 4.992 | 4.961 | 5.115 | 4.992 | 5.053 | 129,819 | 5.0224 | -1.22% |
| 1996-02-16 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.200 | 48,000 | 391,100 | 8.1479 | 5.053 | 5.022 | 5.053 | 4.992 | 5.053 | 77,891 | 5.0211 | 0.61% |
| 1996-02-15 | 0 | 8.150 | 8.000 | 8.200 | 8.150 | 8.200 | 56,000 | 458,700 | 8.1911 | 5.022 | 4.930 | 5.053 | 5.022 | 5.053 | 90,873 | 5.0477 | 0.00% |
| 1996-02-14 | 0 | 8.150 | 8.100 | 8.150 | 8.100 | 8.150 | 8,000 | 65,100 | 8.1375 | 5.022 | 4.992 | 5.022 | 4.992 | 5.022 | 12,982 | 5.0147 | -0.61% |
| 1996-02-13 | 0 | 8.200 | 8.000 | 8.200 | 8.050 | 8.200 | 120,000 | 972,300 | 8.1025 | 5.053 | 4.930 | 5.053 | 4.961 | 5.053 | 194,728 | 4.9931 | 0.61% |
| 1996-02-12 | 0 | 8.150 | 8.050 | 8.200 | 8.150 | 8.200 | 52,000 | 425,400 | 8.1808 | 5.022 | 4.961 | 5.053 | 5.022 | 5.053 | 84,382 | 5.0413 | -0.61% |
| 1996-02-09 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.200 | 96,000 | 783,600 | 8.1625 | 5.053 | 5.022 | 5.053 | 4.992 | 5.053 | 155,783 | 5.0301 | 1.23% |
| 1996-02-08 | 0 | 8.100 | 8.050 | 8.200 | 8.100 | 8.200 | 114,000 | 932,500 | 8.1798 | 4.992 | 4.961 | 5.053 | 4.992 | 5.053 | 184,992 | 5.0408 | -1.22% |
| 1996-02-07 | 0 | 8.200 | 8.100 | 8.200 | 8.200 | 8.200 | 14,000 | 114,800 | 8.2000 | 5.053 | 4.992 | 5.053 | 5.053 | 5.053 | 22,718 | 5.0532 | -1.20% |
| 1996-02-06 | 0 | 8.300 | 8.200 | 8.300 | 8.150 | 8.300 | 273,000 | 2,247,600 | 8.2330 | 5.115 | 5.053 | 5.115 | 5.022 | 5.115 | 443,007 | 5.0735 | -1.78% |
| 1996-02-05 | 0 | 8.450 | 8.450 | 8.500 | 8.100 | 8.450 | 258,000 | 2,165,900 | 8.3950 | 5.207 | 5.207 | 5.238 | 4.992 | 5.207 | 418,666 | 5.1733 | 5.62% |
| 1996-02-02 | 0 | 8.000 | 8.000 | 8.100 | 7.900 | 8.100 | 588,000 | 4,702,300 | 7.9971 | 4.930 | 4.930 | 4.992 | 4.868 | 4.992 | 954,169 | 4.9282 | 1.27% |
| 1996-02-01 | 0 | 7.900 | 7.900 | 7.950 | 7.700 | 7.900 | 1,038,000 | 8,124,000 | 7.8266 | 4.868 | 4.868 | 4.899 | 4.745 | 4.868 | 1,684,400 | 4.8231 | 1.28% |
| 1996-01-31 | 0 | 7.800 | 7.800 | 7.900 | 7.750 | 7.950 | 306,000 | 2,397,800 | 7.8359 | 4.807 | 4.807 | 4.868 | 4.776 | 4.899 | 496,557 | 4.8289 | 0.65% |
| 1996-01-30 | 0 | 7.750 | 7.750 | 7.900 | 7.550 | 7.850 | 398,000 | 3,066,600 | 7.7050 | 4.776 | 4.776 | 4.868 | 4.653 | 4.838 | 645,849 | 4.7482 | -1.27% |
| 1996-01-29 | 0 | 7.850 | 7.800 | 7.900 | 7.850 | 8.100 | 716,000 | 5,736,800 | 8.0123 | 4.838 | 4.807 | 4.868 | 4.838 | 4.992 | 1,161,879 | 4.9375 | -3.09% |
| 1996-01-26 | 0 | 8.100 | 8.100 | 8.150 | 8.000 | 8.150 | 256,000 | 2,071,900 | 8.0934 | 4.992 | 4.992 | 5.022 | 4.930 | 5.022 | 415,420 | 4.9875 | -0.61% |
| 1996-01-25 | 0 | 8.150 | 8.050 | 8.200 | 8.150 | 8.300 | 78,000 | 644,200 | 8.2590 | 5.022 | 4.961 | 5.053 | 5.022 | 5.115 | 126,573 | 5.0895 | -2.40% |
| 1996-01-24 | 0 | 8.350 | 8.250 | 8.400 | 8.300 | 8.500 | 388,000 | 3,242,500 | 8.3570 | 5.146 | 5.084 | 5.176 | 5.115 | 5.238 | 629,621 | 5.1499 | -2.34% |
| 1996-01-23 | 0 | 8.550 | 8.350 | 8.550 | 8.500 | 8.600 | 282,000 | 2,403,800 | 8.5241 | 5.269 | 5.146 | 5.269 | 5.238 | 5.300 | 457,611 | 5.2529 | -0.58% |
| 1996-01-22 | 0 | 8.600 | 8.500 | 8.650 | 8.000 | 8.600 | 684,000 | 5,781,200 | 8.4520 | 5.300 | 5.238 | 5.331 | 4.930 | 5.300 | 1,109,951 | 5.2085 | 8.86% |
| 1996-01-19 | 0 | 7.900 | 7.750 | 8.000 | 7.800 | 8.000 | 284,000 | 2,239,400 | 7.8852 | 4.868 | 4.776 | 4.930 | 4.807 | 4.930 | 460,857 | 4.8592 | 2.60% |
| 1996-01-18 | 0 | 7.700 | 7.700 | 7.800 | 7.650 | 7.700 | 44,000 | 338,400 | 7.6909 | 4.745 | 4.745 | 4.807 | 4.714 | 4.745 | 71,400 | 4.7395 | -1.28% |
| 1996-01-17 | 0 | 7.800 | 7.700 | 7.800 | 7.800 | 7.950 | 96,000 | 758,400 | 7.9000 | 4.807 | 4.745 | 4.807 | 4.807 | 4.899 | 155,783 | 4.8683 | -1.27% |
| 1996-01-16 | 0 | 7.900 | 7.850 | 7.900 | 7.850 | 7.950 | 151,000 | 1,193,150 | 7.9017 | 4.868 | 4.838 | 4.868 | 4.838 | 4.899 | 245,033 | 4.8693 | 0.00% |
| 1996-01-15 | 0 | 7.900 | 7.850 | 7.900 | 7.900 | 7.900 | 46,000 | 363,400 | 7.9000 | 4.868 | 4.838 | 4.868 | 4.868 | 4.868 | 74,646 | 4.8683 | -0.63% |
| 1996-01-12 | 0 | 7.950 | 7.850 | 7.950 | 7.800 | 7.950 | 228,000 | 1,795,100 | 7.8732 | 4.899 | 4.838 | 4.899 | 4.807 | 4.899 | 369,984 | 4.8518 | 1.92% |
| 1996-01-11 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.800 | 38,000 | 295,600 | 7.7789 | 4.807 | 4.776 | 4.807 | 4.776 | 4.807 | 61,664 | 4.7937 | 0.00% |
| 1996-01-10 | 0 | 7.800 | 7.800 | 7.950 | 7.750 | 7.900 | 64,000 | 501,400 | 7.8344 | 4.807 | 4.807 | 4.899 | 4.776 | 4.868 | 103,855 | 4.8279 | 0.65% |
| 1996-01-09 | 0 | 7.750 | 7.750 | 7.800 | 7.700 | 7.800 | 60,000 | 463,800 | 7.7300 | 4.776 | 4.776 | 4.807 | 4.745 | 4.807 | 97,364 | 4.7636 | 0.00% |
| 1996-01-08 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.800 | 52,000 | 403,700 | 7.7635 | 4.776 | 4.776 | 4.807 | 4.776 | 4.807 | 84,382 | 4.7842 | -0.64% |
| 1996-01-05 | 0 | 7.800 | 7.800 | 7.850 | 7.700 | 7.850 | 106,000 | 823,900 | 7.7726 | 4.807 | 4.807 | 4.838 | 4.745 | 4.838 | 172,010 | 4.7898 | -0.64% |
| 1996-01-04 | 0 | 7.850 | 7.750 | 7.900 | 7.700 | 7.900 | 174,000 | 1,357,000 | 7.7989 | 4.838 | 4.776 | 4.868 | 4.745 | 4.868 | 282,356 | 4.8060 | 1.95% |
| 1996-01-03 | 0 | 7.700 | 7.600 | 7.750 | 7.550 | 7.700 | 110,000 | 835,700 | 7.5973 | 4.745 | 4.683 | 4.776 | 4.653 | 4.745 | 178,501 | 4.6818 | 1.99% |
| 1996-01-02 | 0 | 7.550 | 7.550 | 7.600 | 7.350 | 7.600 | 58,000 | 434,600 | 7.4931 | 4.653 | 4.653 | 4.683 | 4.529 | 4.683 | 94,119 | 4.6176 | 1.34% |
| 1995-12-29 | 0 | 7.450 | 7.250 | 7.650 | 7.200 | 7.550 | 98,000 | 721,900 | 7.3663 | 4.591 | 4.468 | 4.714 | 4.437 | 4.653 | 159,028 | 4.5394 | 4.20% |
| 1995-12-28 | 0 | 7.150 | 7.150 | 7.250 | 7.050 | 7.200 | 85,000 | 604,900 | 7.1165 | 4.406 | 4.406 | 4.468 | 4.345 | 4.437 | 137,933 | 4.3855 | 1.42% |
| 1995-12-27 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 7.100 | 477,000 | 3,371,150 | 7.0674 | 4.345 | 4.345 | 4.375 | 4.314 | 4.375 | 774,045 | 4.3552 | 0.71% |
| 1995-12-22 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.200 | 316,000 | 2,229,600 | 7.0557 | 4.314 | 4.283 | 4.314 | 4.314 | 4.437 | 512,785 | 4.3480 | -3.45% |
| 1995-12-21 | 0 | 7.250 | 7.200 | 7.250 | 7.250 | 7.400 | 390,000 | 2,839,000 | 7.2795 | 4.468 | 4.437 | 4.468 | 4.468 | 4.560 | 632,867 | 4.4859 | -2.68% |
| 1995-12-20 | 0 | 7.450 | 7.400 | 7.450 | 7.450 | 7.700 | 259,000 | 1,942,300 | 7.4992 | 4.591 | 4.560 | 4.591 | 4.591 | 4.745 | 420,289 | 4.6213 | -3.87% |
| 1995-12-19 | 0 | 7.750 | 7.750 | 7.800 | - | - | 0 | 0 | - | 4.776 | 4.776 | 4.807 | - | - | 0 | - | 0.00% |
| 1995-12-18 | 0 | 7.750 | 7.750 | 7.850 | 7.750 | 7.800 | 16,000 | 124,400 | 7.7750 | 4.776 | 4.776 | 4.838 | 4.776 | 4.807 | 25,964 | 4.7913 | 0.00% |
| 1995-12-15 | 0 | 7.750 | 7.700 | 7.800 | 7.750 | 7.750 | 112,000 | 868,000 | 7.7500 | 4.776 | 4.745 | 4.807 | 4.776 | 4.776 | 181,746 | 4.7759 | -0.64% |
| 1995-12-14 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.800 | 48,000 | 372,400 | 7.7583 | 4.807 | 4.776 | 4.807 | 4.776 | 4.807 | 77,891 | 4.7810 | 0.00% |
| 1995-12-13 | 0 | 7.800 | 7.750 | 7.850 | 7.750 | 7.800 | 56,000 | 434,700 | 7.7625 | 4.807 | 4.776 | 4.838 | 4.776 | 4.807 | 90,873 | 4.7836 | 0.65% |
| 1995-12-12 | 0 | 7.750 | 7.700 | 7.850 | 7.750 | 7.800 | 344,000 | 2,675,900 | 7.7788 | 4.776 | 4.745 | 4.838 | 4.776 | 4.807 | 558,221 | 4.7936 | -0.64% |
| 1995-12-11 | 0 | 7.800 | 7.750 | 7.800 | 7.800 | 7.900 | 172,000 | 1,344,800 | 7.8186 | 4.807 | 4.776 | 4.807 | 4.807 | 4.868 | 279,111 | 4.8182 | -1.27% |
| 1995-12-08 | 0 | 7.900 | 7.900 | 7.950 | 7.900 | 7.900 | 32,000 | 252,800 | 7.9000 | 4.868 | 4.868 | 4.899 | 4.868 | 4.868 | 51,928 | 4.8683 | 0.00% |
| 1995-12-07 | 0 | 7.900 | 7.850 | 8.000 | 7.900 | 7.950 | 64,000 | 505,700 | 7.9016 | 4.868 | 4.838 | 4.930 | 4.868 | 4.899 | 103,855 | 4.8693 | -0.63% |
| 1995-12-06 | 0 | 7.950 | 7.900 | 8.000 | 7.850 | 8.000 | 130,000 | 1,025,400 | 7.8877 | 4.899 | 4.868 | 4.930 | 4.838 | 4.930 | 210,956 | 4.8607 | 0.63% |
| 1995-12-05 | 0 | 7.900 | 7.800 | 8.000 | 7.900 | 8.000 | 174,000 | 1,382,800 | 7.9471 | 4.868 | 4.807 | 4.930 | 4.868 | 4.930 | 282,356 | 4.8974 | -0.63% |
| 1995-12-04 | 0 | 7.950 | 7.900 | 7.950 | 7.950 | 8.000 | 84,000 | 668,900 | 7.9631 | 4.899 | 4.868 | 4.899 | 4.899 | 4.930 | 136,310 | 4.9072 | 0.00% |
| 1995-12-01 | 0 | 7.950 | 7.900 | 7.950 | 7.950 | 7.950 | 56,000 | 445,200 | 7.9500 | 4.899 | 4.868 | 4.899 | 4.899 | 4.899 | 90,873 | 4.8991 | 0.00% |
| 1995-11-30 | 0 | 7.950 | 7.900 | 7.950 | 7.950 | 8.050 | 126,000 | 1,005,700 | 7.9817 | 4.899 | 4.868 | 4.899 | 4.899 | 4.961 | 204,465 | 4.9187 | 0.63% |
| 1995-11-29 | 0 | 7.900 | 7.900 | 7.950 | 7.900 | 7.950 | 62,000 | 490,200 | 7.9065 | 4.868 | 4.868 | 4.899 | 4.868 | 4.899 | 100,610 | 4.8723 | 0.00% |
| 1995-11-28 | 0 | 7.900 | 7.900 | 7.950 | 7.900 | 8.000 | 74,000 | 590,100 | 7.9743 | 4.868 | 4.868 | 4.899 | 4.868 | 4.930 | 120,082 | 4.9141 | -1.86% |
| 1995-11-27 | 0 | 8.050 | 8.050 | 8.300 | 8.000 | 8.100 | 42,000 | 338,100 | 8.0500 | 4.961 | 4.961 | 5.115 | 4.930 | 4.992 | 68,155 | 4.9608 | -0.62% |
| 1995-11-24 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.200 | 22,000 | 179,400 | 8.1545 | 4.992 | 4.992 | 5.053 | 4.992 | 5.053 | 35,700 | 5.0252 | -1.22% |
| 1995-11-23 | 0 | 8.200 | 8.100 | 8.200 | 8.200 | 8.200 | 12,000 | 98,400 | 8.2000 | 5.053 | 4.992 | 5.053 | 5.053 | 5.053 | 19,473 | 5.0532 | -1.20% |
| 1995-11-22 | 0 | 8.300 | 8.200 | 8.400 | 8.050 | 8.300 | 44,000 | 358,500 | 8.1477 | 5.115 | 5.053 | 5.176 | 4.961 | 5.115 | 71,400 | 5.0210 | 3.75% |
| 1995-11-21 | 0 | 8.000 | 8.000 | 8.150 | 7.950 | 8.000 | 20,000 | 159,800 | 7.9900 | 4.930 | 4.930 | 5.022 | 4.899 | 4.930 | 32,455 | 4.9238 | 2.56% |
| 1995-11-20 | 0 | 7.800 | 7.800 | - | 7.800 | 7.800 | 6,000 | 46,800 | 7.8000 | 4.807 | 4.807 | - | 4.807 | 4.807 | 9,736 | 4.8067 | 1.30% |
| 1995-11-17 | 0 | 7.700 | 7.600 | 7.800 | 7.700 | 7.800 | 182,000 | 1,411,100 | 7.7533 | 4.745 | 4.683 | 4.807 | 4.745 | 4.807 | 295,338 | 4.7779 | -1.28% |
| 1995-11-16 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 8.000 | 239,000 | 1,890,150 | 7.9086 | 4.807 | 4.807 | 4.868 | 4.807 | 4.930 | 387,834 | 4.8736 | -2.50% |
| 1995-11-15 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.100 | 296,000 | 2,370,600 | 8.0088 | 4.930 | 4.899 | 4.930 | 4.930 | 4.992 | 480,330 | 4.9354 | -1.84% |
| 1995-11-14 | 0 | 8.150 | 8.100 | - | 8.100 | 8.150 | 224,000 | 1,819,400 | 8.1223 | 5.022 | 4.992 | - | 4.992 | 5.022 | 363,493 | 5.0053 | 0.00% |
| 1995-11-13 | 0 | 8.150 | 8.100 | 8.150 | 8.100 | 8.200 | 150,000 | 1,222,700 | 8.1513 | 5.022 | 4.992 | 5.022 | 4.992 | 5.053 | 243,410 | 5.0232 | 0.00% |
| 1995-11-10 | 0 | 8.150 | 8.100 | 8.200 | 8.150 | 8.200 | 228,000 | 1,862,700 | 8.1697 | 5.022 | 4.992 | 5.053 | 5.022 | 5.053 | 369,984 | 5.0345 | -1.21% |
| 1995-11-09 | 0 | 8.250 | 8.200 | 8.250 | 8.250 | 8.300 | 118,000 | 975,000 | 8.2627 | 5.084 | 5.053 | 5.084 | 5.084 | 5.115 | 191,483 | 5.0918 | -1.20% |
| 1995-11-08 | 0 | 8.350 | 8.350 | 8.400 | 8.250 | 8.350 | 44,000 | 366,500 | 8.3295 | 5.146 | 5.146 | 5.176 | 5.084 | 5.146 | 71,400 | 5.1330 | -1.18% |
| 1995-11-07 | 0 | 8.450 | 8.400 | 8.450 | 8.450 | 8.450 | 40,000 | 338,000 | 8.4500 | 5.207 | 5.176 | 5.207 | 5.207 | 5.207 | 64,909 | 5.2073 | -0.59% |
| 1995-11-06 | 0 | 8.500 | 8.350 | 8.500 | 8.500 | 8.500 | 544,000 | 4,624,000 | 8.5000 | 5.238 | 5.146 | 5.238 | 5.238 | 5.238 | 882,768 | 5.2381 | 0.00% |
| 1995-11-03 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.500 | 60,000 | 509,800 | 8.4967 | 5.238 | 5.238 | 5.269 | 5.207 | 5.238 | 97,364 | 5.2360 | 0.00% |
| 1995-11-02 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.550 | 168,000 | 1,428,700 | 8.5042 | 5.238 | 5.207 | 5.238 | 5.207 | 5.269 | 272,620 | 5.2406 | 0.00% |
| 1995-10-31 | 0 | 8.500 | 8.450 | 8.600 | 8.350 | 8.500 | 147,000 | 1,234,950 | 8.4010 | 5.238 | 5.207 | 5.300 | 5.146 | 5.238 | 238,542 | 5.1771 | 2.41% |
| 1995-10-30 | 0 | 8.300 | 8.250 | 8.350 | 8.250 | 8.350 | 104,000 | 865,500 | 8.3221 | 5.115 | 5.084 | 5.146 | 5.084 | 5.146 | 168,765 | 5.1284 | 1.84% |
| 1995-10-27 | 0 | 8.150 | 8.150 | 8.200 | 8.050 | 8.200 | 112,000 | 911,900 | 8.1420 | 5.022 | 5.022 | 5.053 | 4.961 | 5.053 | 181,746 | 5.0174 | 1.24% |
| 1995-10-26 | 0 | 8.050 | 8.050 | 8.100 | 8.050 | 8.400 | 238,100 | 1,932,680 | 8.1171 | 4.961 | 4.961 | 4.992 | 4.961 | 5.176 | 386,373 | 5.0021 | -4.17% |
| 1995-10-25 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.600 | 152,000 | 1,290,500 | 8.4901 | 5.176 | 5.176 | 5.207 | 5.176 | 5.300 | 246,656 | 5.2320 | -1.75% |
| 1995-10-24 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.600 | 36,000 | 308,800 | 8.5778 | 5.269 | 5.269 | 5.300 | 5.269 | 5.300 | 58,418 | 5.2860 | -1.72% |
| 1995-10-23 | 0 | 8.700 | 8.650 | 8.750 | 8.650 | 8.800 | 63,800 | 556,030 | 8.7152 | 5.361 | 5.331 | 5.392 | 5.331 | 5.423 | 103,531 | 5.3707 | -1.58% |
| 1995-10-20 | 0 | 9.700 | 9.700 | 9.750 | 9.700 | 9.750 | 478,000 | 4,640,300 | 9.7077 | 5.448 | 5.448 | 5.476 | 5.448 | 5.476 | 851,129 | 5.4519 | 0.00% |
| 1995-10-19 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.700 | 192,000 | 1,861,200 | 9.6938 | 5.448 | 5.420 | 5.448 | 5.420 | 5.448 | 341,876 | 5.4441 | 0.00% |
| 1995-10-18 | 0 | 9.700 | 9.650 | 9.700 | 9.700 | 9.700 | 140,000 | 1,358,500 | 9.7036 | 5.448 | 5.420 | 5.448 | 5.448 | 5.448 | 249,285 | 5.4496 | 0.00% |
| 1995-10-17 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.700 | 234,000 | 2,268,000 | 9.6923 | 5.448 | 5.420 | 5.448 | 5.420 | 5.448 | 416,661 | 5.4433 | 0.52% |
| 1995-10-16 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.750 | 198,000 | 1,921,600 | 9.7051 | 5.420 | 5.420 | 5.448 | 5.420 | 5.476 | 352,560 | 5.4504 | 0.00% |
| 1995-10-13 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.700 | 510,000 | 4,928,400 | 9.6635 | 5.420 | 5.420 | 5.448 | 5.420 | 5.448 | 908,108 | 5.4271 | 0.00% |
| 1995-10-12 | 0 | 9.650 | 9.550 | 9.650 | 9.600 | 9.650 | 40,000 | 384,500 | 9.6125 | 5.420 | 5.363 | 5.420 | 5.391 | 5.420 | 71,224 | 5.3984 | 1.58% |
| 1995-10-11 | 0 | 9.500 | 9.500 | 9.600 | 9.500 | 9.600 | 59,600 | 570,960 | 9.5799 | 5.335 | 5.335 | 5.391 | 5.335 | 5.391 | 106,124 | 5.3801 | -1.04% |
| 1995-10-10 | 0 | 9.600 | 9.550 | 9.650 | 9.600 | 9.700 | 127,600 | 1,229,040 | 9.6320 | 5.391 | 5.363 | 5.420 | 5.391 | 5.448 | 227,205 | 5.4094 | -0.52% |
| 1995-10-09 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 106,000 | 1,021,900 | 9.6406 | 5.420 | 5.391 | 5.420 | 5.391 | 5.448 | 188,744 | 5.4142 | -0.52% |
| 1995-10-06 | 0 | 9.700 | 9.600 | 9.700 | 9.600 | 9.700 | 172,000 | 1,656,700 | 9.6320 | 5.448 | 5.391 | 5.448 | 5.391 | 5.448 | 306,264 | 5.4094 | 1.57% |
| 1995-10-05 | 0 | 9.550 | 9.450 | 9.600 | 9.550 | 9.600 | 35,600 | 340,340 | 9.5601 | 5.363 | 5.307 | 5.391 | 5.363 | 5.391 | 63,389 | 5.3690 | -0.52% |
| 1995-10-04 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.600 | 52,000 | 496,800 | 9.5538 | 5.391 | 5.363 | 5.391 | 5.335 | 5.391 | 92,591 | 5.3655 | 1.59% |
| 1995-10-03 | 0 | 9.450 | 9.450 | 9.500 | 9.350 | 9.400 | 22,000 | 206,300 | 9.3773 | 5.307 | 5.307 | 5.335 | 5.251 | 5.279 | 39,173 | 5.2663 | 1.07% |
| 1995-10-02 | 0 | 9.350 | 9.350 | 9.550 | 9.350 | 9.400 | 150,000 | 1,408,700 | 9.3913 | 5.251 | 5.251 | 5.363 | 5.251 | 5.279 | 267,091 | 5.2742 | 0.00% |
| 1995-09-29 | 0 | 9.350 | 9.350 | 9.550 | 9.300 | 9.400 | 380,000 | 3,555,700 | 9.3571 | 5.251 | 5.251 | 5.363 | 5.223 | 5.279 | 676,629 | 5.2550 | -1.58% |
| 1995-09-28 | 0 | 9.500 | 9.450 | 9.550 | 9.350 | 9.650 | 250,000 | 2,359,300 | 9.4372 | 5.335 | 5.307 | 5.363 | 5.251 | 5.420 | 445,151 | 5.3000 | -1.55% |
| 1995-09-27 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.700 | 36,000 | 348,500 | 9.6806 | 5.420 | 5.420 | 5.448 | 5.420 | 5.448 | 64,102 | 5.4367 | -0.52% |
| 1995-09-26 | 0 | 9.700 | 9.550 | 9.700 | 9.700 | 9.700 | 62,000 | 601,400 | 9.7000 | 5.448 | 5.363 | 5.448 | 5.448 | 5.448 | 110,397 | 5.4476 | 0.00% |
| 1995-09-25 | 0 | 9.700 | 9.650 | 9.700 | 9.700 | 9.700 | 123,000 | 1,192,500 | 9.6951 | 5.448 | 5.420 | 5.448 | 5.448 | 5.448 | 219,014 | 5.4449 | 0.00% |
| 1995-09-22 | 0 | 9.700 | 9.650 | 9.800 | 9.500 | 9.700 | 98,000 | 944,000 | 9.6327 | 5.448 | 5.420 | 5.504 | 5.335 | 5.448 | 174,499 | 5.4098 | 2.11% |
| 1995-09-21 | 0 | 9.500 | 9.500 | 9.650 | 9.400 | 9.500 | 430,000 | 4,061,600 | 9.4456 | 5.335 | 5.335 | 5.420 | 5.279 | 5.335 | 765,660 | 5.3047 | 0.00% |
| 1995-09-20 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.500 | 98,000 | 926,800 | 9.4571 | 5.335 | 5.307 | 5.335 | 5.307 | 5.335 | 174,499 | 5.3112 | 0.00% |
| 1995-09-19 | 0 | 9.500 | 9.450 | 9.500 | - | - | 0 | 0 | - | 5.335 | 5.307 | 5.335 | - | - | 0 | - | -0.52% |
| 1995-09-18 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.600 | 128,400 | 1,227,020 | 9.5562 | 5.363 | 5.363 | 5.391 | 5.335 | 5.391 | 228,630 | 5.3668 | -1.55% |
| 1995-09-15 | 0 | 9.700 | 9.700 | 9.800 | 9.500 | 9.700 | 78,000 | 749,300 | 9.6064 | 5.448 | 5.448 | 5.504 | 5.335 | 5.448 | 138,887 | 5.3950 | 4.30% |
| 1995-09-14 | 0 | 9.300 | 9.300 | 9.350 | 9.300 | 9.600 | 334,000 | 3,153,300 | 9.4410 | 5.223 | 5.223 | 5.251 | 5.223 | 5.391 | 594,722 | 5.3021 | -2.62% |
| 1995-09-13 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.600 | 88,000 | 840,200 | 9.5477 | 5.363 | 5.363 | 5.391 | 5.335 | 5.391 | 156,693 | 5.3621 | 1.06% |
| 1995-09-12 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.550 | 78,000 | 740,500 | 9.4936 | 5.307 | 5.307 | 5.335 | 5.307 | 5.363 | 138,887 | 5.3317 | -1.05% |
| 1995-09-11 | 0 | 9.550 | 9.550 | 9.650 | 9.500 | 9.600 | 90,000 | 861,900 | 9.5767 | 5.363 | 5.363 | 5.420 | 5.335 | 5.391 | 160,254 | 5.3783 | -1.04% |
| 1995-09-08 | 0 | 9.650 | 9.650 | 9.750 | 9.650 | 9.700 | 122,000 | 1,180,800 | 9.6787 | 5.420 | 5.420 | 5.476 | 5.420 | 5.448 | 217,234 | 5.4356 | 0.00% |
| 1995-09-07 | 0 | 9.650 | 9.600 | 9.700 | 9.600 | 9.650 | 112,700 | 1,084,545 | 9.6233 | 5.420 | 5.391 | 5.448 | 5.391 | 5.420 | 200,674 | 5.4045 | 0.52% |
| 1995-09-06 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.700 | 104,000 | 1,001,500 | 9.6298 | 5.391 | 5.363 | 5.391 | 5.363 | 5.448 | 185,183 | 5.4082 | 1.05% |
| 1995-09-05 | 0 | 9.500 | 9.500 | 9.700 | 9.500 | 9.650 | 180,000 | 1,730,200 | 9.6122 | 5.335 | 5.335 | 5.448 | 5.335 | 5.420 | 320,509 | 5.3983 | -1.04% |
| 1995-09-04 | 0 | 9.600 | 9.550 | 9.650 | 9.500 | 9.600 | 102,000 | 976,000 | 9.5686 | 5.391 | 5.363 | 5.420 | 5.335 | 5.391 | 181,622 | 5.3738 | 2.13% |
| 1995-09-01 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.400 | 34,000 | 318,900 | 9.3794 | 5.279 | 5.251 | 5.279 | 5.251 | 5.279 | 60,541 | 5.2675 | 0.00% |
| 1995-08-31 | 0 | 9.400 | 9.300 | 9.450 | 9.400 | 9.400 | 26,000 | 244,400 | 9.4000 | 5.279 | 5.223 | 5.307 | 5.279 | 5.279 | 46,296 | 5.2791 | 1.62% |
| 1995-08-30 | 0 | 9.250 | 9.200 | 9.450 | 9.250 | 9.450 | 338,000 | 3,160,000 | 9.3491 | 5.195 | 5.167 | 5.307 | 5.195 | 5.307 | 601,844 | 5.2505 | -1.60% |
| 1995-08-29 | 0 | 9.400 | 9.350 | 9.400 | 9.300 | 9.400 | 88,000 | 823,800 | 9.3614 | 5.279 | 5.251 | 5.279 | 5.223 | 5.279 | 156,693 | 5.2574 | 0.53% |
| 1995-08-25 | 0 | 9.350 | 9.350 | 9.400 | 9.200 | 9.450 | 158,000 | 1,472,900 | 9.3222 | 5.251 | 5.251 | 5.279 | 5.167 | 5.307 | 281,335 | 5.2354 | 3.31% |
| 1995-08-24 | 0 | 9.050 | 9.050 | 9.100 | 8.700 | 9.200 | 110,000 | 995,300 | 9.0482 | 5.083 | 5.083 | 5.111 | 4.886 | 5.167 | 195,866 | 5.0815 | 2.26% |
| 1995-08-23 | 0 | 8.850 | 8.750 | 8.850 | 8.850 | 8.850 | 34,000 | 300,900 | 8.8500 | 4.970 | 4.914 | 4.970 | 4.970 | 4.970 | 60,541 | 4.9702 | 2.31% |
| 1995-08-22 | 0 | 8.650 | 8.650 | 8.800 | 8.600 | 8.800 | 126,000 | 1,099,700 | 8.7278 | 4.858 | 4.858 | 4.942 | 4.830 | 4.942 | 224,356 | 4.9016 | 0.58% |
| 1995-08-21 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.600 | 30,000 | 258,000 | 8.6000 | 4.830 | 4.802 | 4.830 | 4.830 | 4.830 | 53,418 | 4.8298 | 0.00% |
| 1995-08-18 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.650 | 94,000 | 809,400 | 8.6106 | 4.830 | 4.802 | 4.830 | 4.830 | 4.858 | 167,377 | 4.8358 | -0.58% |
| 1995-08-17 | 0 | 8.650 | 8.600 | 8.700 | 8.550 | 8.800 | 284,000 | 2,478,900 | 8.7285 | 4.858 | 4.830 | 4.886 | 4.802 | 4.942 | 505,691 | 4.9020 | -2.26% |
| 1995-08-16 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.850 | 80,000 | 707,000 | 8.8375 | 4.970 | 4.942 | 4.970 | 4.942 | 4.970 | 142,448 | 4.9632 | 0.57% |
| 1995-08-15 | 0 | 8.800 | 8.750 | 8.850 | 8.800 | 8.900 | 198,000 | 1,748,900 | 8.8328 | 4.942 | 4.914 | 4.970 | 4.942 | 4.998 | 352,560 | 4.9606 | -0.56% |
| 1995-08-14 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.900 | 58,000 | 515,600 | 8.8897 | 4.970 | 4.970 | 4.998 | 4.970 | 4.998 | 103,275 | 4.9925 | -1.12% |
| 1995-08-11 | 0 | 8.950 | 8.900 | 8.950 | 8.850 | 9.100 | 194,000 | 1,735,300 | 8.9448 | 5.026 | 4.998 | 5.026 | 4.970 | 5.111 | 345,437 | 5.0235 | -2.19% |
| 1995-08-10 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.250 | 164,000 | 1,500,800 | 9.1512 | 5.139 | 5.139 | 5.167 | 5.139 | 5.195 | 292,019 | 5.1394 | -0.54% |
| 1995-08-09 | 0 | 9.200 | 9.150 | 9.250 | 9.150 | 9.250 | 150,000 | 1,382,200 | 9.2147 | 5.167 | 5.139 | 5.195 | 5.139 | 5.195 | 267,091 | 5.1750 | -1.08% |
| 1995-08-08 | 0 | 9.300 | 9.250 | 9.300 | 9.300 | 9.300 | 44,000 | 409,200 | 9.3000 | 5.223 | 5.195 | 5.223 | 5.223 | 5.223 | 78,347 | 5.2229 | 0.54% |
| 1995-08-07 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.300 | 16,000 | 148,600 | 9.2875 | 5.195 | 5.195 | 5.223 | 5.195 | 5.223 | 28,490 | 5.2159 | 0.00% |
| 1995-08-04 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.400 | 322,000 | 2,993,100 | 9.2953 | 5.195 | 5.195 | 5.223 | 5.167 | 5.279 | 573,354 | 5.2203 | -1.07% |
| 1995-08-03 | 0 | 9.350 | 9.250 | 9.400 | 9.100 | 9.350 | 276,000 | 2,538,500 | 9.1975 | 5.251 | 5.195 | 5.279 | 5.111 | 5.251 | 491,447 | 5.1654 | 4.47% |
| 1995-08-02 | 0 | 8.950 | 8.900 | 9.050 | 8.800 | 8.950 | 90,000 | 801,200 | 8.9022 | 5.026 | 4.998 | 5.083 | 4.942 | 5.026 | 160,254 | 4.9996 | 1.70% |
| 1995-08-01 | 0 | 8.800 | 8.700 | 8.800 | 8.700 | 8.800 | 110,000 | 961,000 | 8.7364 | 4.942 | 4.886 | 4.942 | 4.886 | 4.942 | 195,866 | 4.9064 | 1.73% |
| 1995-07-31 | 0 | 8.650 | - | 8.750 | 8.550 | 8.800 | 360,000 | 3,139,000 | 8.7194 | 4.858 | - | 4.914 | 4.802 | 4.942 | 641,017 | 4.8969 | -0.57% |
| 1995-07-28 | 0 | 8.700 | 8.700 | 8.750 | 8.600 | 8.700 | 420,000 | 3,647,200 | 8.6838 | 4.886 | 4.886 | 4.914 | 4.830 | 4.886 | 747,854 | 4.8769 | 0.00% |
| 1995-07-27 | 0 | 8.700 | 8.650 | 8.700 | 8.550 | 8.700 | 150,000 | 1,291,500 | 8.6100 | 4.886 | 4.858 | 4.886 | 4.802 | 4.886 | 267,091 | 4.8354 | 1.16% |
| 1995-07-26 | 0 | 8.600 | 8.550 | 8.700 | 8.500 | 8.800 | 206,000 | 1,777,300 | 8.6277 | 4.830 | 4.802 | 4.886 | 4.774 | 4.942 | 366,804 | 4.8454 | -2.27% |
| 1995-07-25 | 0 | 8.800 | 8.800 | 8.900 | 8.800 | 8.850 | 80,000 | 707,500 | 8.8438 | 4.942 | 4.942 | 4.998 | 4.942 | 4.970 | 142,448 | 4.9667 | -0.56% |
| 1995-07-24 | 0 | 8.850 | 8.850 | 8.950 | 8.800 | 8.900 | 104,000 | 923,400 | 8.8788 | 4.970 | 4.970 | 5.026 | 4.942 | 4.998 | 185,183 | 4.9864 | 0.00% |
| 1995-07-21 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.900 | 54,000 | 479,500 | 8.8796 | 4.970 | 4.970 | 4.998 | 4.942 | 4.998 | 96,153 | 4.9869 | 0.57% |
| 1995-07-20 | 0 | 8.800 | 8.750 | 8.850 | 8.700 | 8.800 | 46,000 | 401,600 | 8.7304 | 4.942 | 4.914 | 4.970 | 4.886 | 4.942 | 81,908 | 4.9031 | 0.57% |
| 1995-07-19 | 0 | 8.750 | 8.700 | 8.800 | 8.700 | 9.000 | 132,000 | 1,157,300 | 8.7674 | 4.914 | 4.886 | 4.942 | 4.886 | 5.054 | 235,040 | 4.9238 | -2.78% |
| 1995-07-18 | 0 | 9.000 | 8.900 | 9.000 | 9.000 | 9.000 | 12,000 | 108,000 | 9.0000 | 5.054 | 4.998 | 5.054 | 5.054 | 5.054 | 21,367 | 5.0545 | 0.00% |
| 1995-07-17 | 0 | 9.000 | 8.900 | 9.050 | 9.000 | 9.100 | 209,000 | 1,890,950 | 9.0476 | 5.054 | 4.998 | 5.083 | 5.054 | 5.111 | 372,146 | 5.0812 | -1.64% |
| 1995-07-14 | 0 | 9.150 | 9.100 | 9.150 | 9.150 | 9.150 | 30,000 | 274,500 | 9.1500 | 5.139 | 5.111 | 5.139 | 5.139 | 5.139 | 53,418 | 5.1387 | -2.14% |
| 1995-07-13 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.350 | 158,000 | 1,459,900 | 9.2399 | 5.251 | 5.251 | 5.279 | 5.223 | 5.251 | 281,335 | 5.1892 | 1.63% |
| 1995-07-12 | 0 | 9.200 | 9.050 | 9.200 | 8.900 | 9.200 | 170,000 | 1,530,900 | 9.0053 | 5.167 | 5.083 | 5.167 | 4.998 | 5.167 | 302,703 | 5.0574 | 2.22% |
| 1995-07-11 | 0 | 9.000 | 8.900 | 9.000 | 8.900 | 9.200 | 30,000 | 270,700 | 9.0233 | 5.054 | 4.998 | 5.054 | 4.998 | 5.167 | 53,418 | 5.0676 | -3.74% |
| 1995-07-10 | 0 | 9.350 | - | 9.350 | 9.450 | 9.450 | 10,000 | 94,500 | 9.4500 | 5.251 | - | 5.251 | 5.307 | 5.307 | 17,806 | 5.3072 | -0.53% |
| 1995-07-07 | 0 | 9.400 | 9.250 | 9.400 | 9.200 | 9.400 | 140,000 | 1,304,100 | 9.3150 | 5.279 | 5.195 | 5.279 | 5.167 | 5.279 | 249,285 | 5.2314 | 2.73% |
| 1995-07-06 | 0 | 9.150 | 9.050 | 9.150 | 9.150 | 9.150 | 348,000 | 3,184,200 | 9.1500 | 5.139 | 5.083 | 5.139 | 5.139 | 5.139 | 619,650 | 5.1387 | 0.55% |
| 1995-07-05 | 0 | 9.100 | 9.100 | 9.200 | 8.900 | 9.100 | 130,000 | 1,166,400 | 8.9723 | 5.111 | 5.111 | 5.167 | 4.998 | 5.111 | 231,478 | 5.0389 | 2.82% |
| 1995-07-04 | 0 | 8.850 | 8.850 | 8.900 | 8.700 | 8.900 | 338,000 | 2,984,600 | 8.8302 | 4.970 | 4.970 | 4.998 | 4.886 | 4.998 | 601,844 | 4.9591 | 3.51% |
| 1995-07-03 | 0 | 8.550 | 8.550 | - | 8.500 | 8.600 | 46,000 | 393,300 | 8.5500 | 4.802 | 4.802 | - | 4.774 | 4.830 | 81,908 | 4.8017 | 0.59% |
| 1995-06-30 | 0 | 8.500 | 8.500 | 8.800 | 8.450 | 8.750 | 298,000 | 2,539,400 | 8.5215 | 4.774 | 4.774 | 4.942 | 4.746 | 4.914 | 530,620 | 4.7857 | -1.73% |
| 1995-06-29 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.700 | 63,000 | 547,300 | 8.6873 | 4.858 | 4.858 | 4.886 | 4.858 | 4.886 | 112,178 | 4.8789 | -0.57% |
| 1995-06-28 | 0 | 8.700 | 8.650 | 8.900 | 8.700 | 8.700 | 18,000 | 156,600 | 8.7000 | 4.886 | 4.858 | 4.998 | 4.886 | 4.886 | 32,051 | 4.8860 | 0.00% |
| 1995-06-27 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.750 | 30,000 | 262,100 | 8.7367 | 4.886 | 4.886 | 4.914 | 4.886 | 4.914 | 53,418 | 4.9066 | -1.14% |
| 1995-06-26 | 0 | 8.800 | 8.700 | 8.800 | 8.800 | 8.850 | 70,000 | 617,800 | 8.8257 | 4.942 | 4.886 | 4.942 | 4.942 | 4.970 | 124,642 | 4.9566 | -1.12% |
| 1995-06-23 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 8.900 | 216,000 | 1,916,900 | 8.8745 | 4.998 | 4.970 | 4.998 | 4.970 | 4.998 | 384,610 | 4.9840 | 0.56% |
| 1995-06-22 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.900 | 236,000 | 2,091,900 | 8.8640 | 4.970 | 4.970 | 4.998 | 4.970 | 4.998 | 420,222 | 4.9781 | 0.00% |
| 1995-06-21 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.850 | 202,000 | 1,783,200 | 8.8277 | 4.970 | 4.970 | 4.998 | 4.942 | 4.970 | 359,682 | 4.9577 | 0.00% |
| 1995-06-20 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.850 | 222,000 | 1,960,500 | 8.8311 | 4.970 | 4.970 | 4.998 | 4.942 | 4.970 | 395,294 | 4.9596 | 0.57% |
| 1995-06-16 | 0 | 8.800 | 8.750 | 8.850 | 8.800 | 8.800 | 32,000 | 281,600 | 8.8000 | 4.942 | 4.914 | 4.970 | 4.942 | 4.942 | 56,979 | 4.9421 | 0.00% |
| 1995-06-15 | 0 | 8.800 | 8.800 | 8.900 | 8.800 | 8.850 | 88,000 | 777,900 | 8.8398 | 4.942 | 4.942 | 4.998 | 4.942 | 4.970 | 156,693 | 4.9645 | -1.12% |
| 1995-06-14 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 8.900 | 244,000 | 2,165,900 | 8.8766 | 4.998 | 4.970 | 4.998 | 4.942 | 4.998 | 434,467 | 4.9852 | 0.00% |
| 1995-06-13 | 0 | 8.900 | 8.900 | 9.000 | 8.800 | 9.000 | 182,000 | 1,625,600 | 8.9319 | 4.998 | 4.998 | 5.054 | 4.942 | 5.054 | 324,070 | 5.0162 | -1.66% |
| 1995-06-12 | 0 | 9.050 | 9.050 | 9.150 | 9.050 | 9.150 | 110,000 | 1,000,900 | 9.0991 | 5.083 | 5.083 | 5.139 | 5.083 | 5.139 | 195,866 | 5.1101 | -1.09% |
| 1995-06-09 | 0 | 9.150 | 9.150 | 9.250 | 9.150 | 9.250 | 1,194,000 | 10,977,800 | 9.1941 | 5.139 | 5.139 | 5.195 | 5.139 | 5.195 | 2,126,041 | 5.1635 | 0.00% |
| 1995-06-08 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.450 | 252,000 | 2,336,600 | 9.2722 | 5.139 | 5.139 | 5.167 | 5.139 | 5.307 | 448,712 | 5.2073 | -1.08% |
| 1995-06-07 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.350 | 82,000 | 762,000 | 9.2927 | 5.195 | 5.195 | 5.223 | 5.195 | 5.251 | 146,010 | 5.2188 | -1.60% |
| 1995-06-06 | 0 | 9.400 | 9.350 | 9.450 | 9.400 | 9.700 | 88,000 | 833,800 | 9.4750 | 5.279 | 5.251 | 5.307 | 5.279 | 5.448 | 156,693 | 5.3212 | -2.08% |
| 1995-06-05 | 0 | 9.600 | 9.500 | 9.600 | 9.600 | 10.00 | 69,300 | 671,990 | 9.6968 | 5.391 | 5.335 | 5.391 | 5.391 | 5.616 | 123,396 | 5.4458 | -4.00% |
| 1995-06-01 | 0 | 10.00 | - | 10.00 | 10.10 | 10.10 | 8,000 | 80,800 | 10.100 | 5.616 | - | 5.616 | 5.672 | 5.672 | 14,245 | 5.6722 | -0.99% |
| 1995-05-31 | 0 | 10.10 | - | 10.20 | 10.10 | 10.10 | 6,000 | 60,600 | 10.100 | 5.672 | - | 5.728 | 5.672 | 5.672 | 10,684 | 5.6722 | -0.98% |
| 1995-05-30 | 0 | 10.20 | 10.00 | 10.25 | 10.05 | 10.25 | 160,000 | 1,633,200 | 10.208 | 5.728 | 5.616 | 5.756 | 5.644 | 5.756 | 284,897 | 5.7326 | 2.00% |
| 1995-05-29 | 0 | 10.00 | 10.00 | 10.20 | 9.800 | 10.00 | 78,000 | 771,800 | 9.8949 | 5.616 | 5.616 | 5.728 | 5.504 | 5.616 | 138,887 | 5.5570 | 2.04% |
| 1995-05-26 | 0 | 9.800 | 9.800 | 10.00 | 9.600 | 9.800 | 79,000 | 765,600 | 9.6911 | 5.504 | 5.504 | 5.616 | 5.391 | 5.504 | 140,668 | 5.4426 | 0.00% |
| 1995-05-25 | 0 | 9.800 | 9.800 | 10.00 | 9.800 | 10.05 | 24,000 | 240,100 | 10.004 | 5.504 | 5.504 | 5.616 | 5.504 | 5.644 | 42,734 | 5.6184 | -2.49% |
| 1995-05-24 | 0 | 10.05 | 10.05 | 10.15 | 10.00 | 10.05 | 136,000 | 1,363,200 | 10.024 | 5.644 | 5.644 | 5.700 | 5.616 | 5.644 | 242,162 | 5.6293 | -0.99% |
| 1995-05-23 | 0 | 10.15 | 10.10 | 10.20 | 10.10 | 10.15 | 84,000 | 849,000 | 10.107 | 5.700 | 5.672 | 5.728 | 5.672 | 5.700 | 149,571 | 5.6762 | -0.98% |
| 1995-05-22 | 0 | 10.25 | 10.20 | 10.30 | 10.20 | 10.40 | 286,000 | 2,949,100 | 10.312 | 5.756 | 5.728 | 5.785 | 5.728 | 5.841 | 509,253 | 5.7910 | -0.49% |
| 1995-05-19 | 0 | 10.30 | 10.30 | 10.35 | 10.00 | 10.40 | 492,000 | 5,062,900 | 10.290 | 5.785 | 5.785 | 5.813 | 5.616 | 5.841 | 876,057 | 5.7792 | 0.49% |
| 1995-05-18 | 0 | 10.25 | 10.20 | 10.30 | 9.900 | 10.25 | 192,000 | 1,927,200 | 10.038 | 5.756 | 5.728 | 5.785 | 5.560 | 5.756 | 341,876 | 5.6371 | 4.06% |
| 1995-05-17 | 0 | 9.850 | 9.800 | 9.900 | 9.650 | 9.850 | 288,000 | 2,819,600 | 9.7903 | 5.532 | 5.504 | 5.560 | 5.420 | 5.532 | 512,814 | 5.4983 | 2.07% |
| 1995-05-16 | 0 | 9.650 | 9.600 | 9.700 | 9.650 | 9.900 | 52,000 | 508,300 | 9.7750 | 5.420 | 5.391 | 5.448 | 5.420 | 5.560 | 92,591 | 5.4897 | -0.52% |
| 1995-05-15 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.900 | 244,000 | 2,383,800 | 9.7697 | 5.448 | 5.420 | 5.448 | 5.420 | 5.560 | 434,467 | 5.4867 | 0.00% |
| 1995-05-12 | 0 | 9.700 | 9.700 | 9.750 | 9.250 | 9.700 | 416,000 | 3,951,400 | 9.4986 | 5.448 | 5.448 | 5.476 | 5.195 | 5.448 | 740,731 | 5.3345 | 6.01% |
| 1995-05-11 | 0 | 9.150 | 9.150 | 9.200 | 9.050 | 9.200 | 522,000 | 4,758,800 | 9.1165 | 5.139 | 5.139 | 5.167 | 5.083 | 5.167 | 929,475 | 5.1199 | 1.10% |
| 1995-05-10 | 0 | 9.050 | 9.000 | 9.100 | 8.650 | 9.100 | 170,000 | 1,516,300 | 8.9194 | 5.083 | 5.054 | 5.111 | 4.858 | 5.111 | 302,703 | 5.0092 | 4.62% |
| 1995-05-09 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.650 | 24,000 | 207,000 | 8.6250 | 4.858 | 4.858 | 4.886 | 4.830 | 4.858 | 42,734 | 4.8439 | 1.17% |
| 1995-05-08 | 0 | 8.550 | 8.550 | 8.650 | 8.500 | 8.500 | 2,000 | 17,000 | 8.5000 | 4.802 | 4.802 | 4.858 | 4.774 | 4.774 | 3,561 | 4.7737 | 0.59% |
| 1995-05-05 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.500 | 120,000 | 1,020,000 | 8.5000 | 4.774 | 4.774 | 4.802 | 4.774 | 4.774 | 213,672 | 4.7737 | -0.58% |
| 1995-05-04 | 0 | 8.550 | 8.500 | 8.550 | 8.500 | 8.600 | 48,000 | 410,700 | 8.5563 | 4.802 | 4.774 | 4.802 | 4.774 | 4.830 | 85,469 | 4.8053 | 0.59% |
| 1995-05-03 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.550 | 68,000 | 578,300 | 8.5044 | 4.774 | 4.774 | 4.802 | 4.774 | 4.802 | 121,081 | 4.7761 | 0.59% |
| 1995-05-02 | 0 | 8.450 | 8.450 | 8.600 | 8.400 | 8.500 | 168,000 | 1,414,200 | 8.4179 | 4.746 | 4.746 | 4.830 | 4.718 | 4.774 | 299,141 | 4.7275 | 0.60% |
| 1995-05-01 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.500 | 178,000 | 1,498,200 | 8.4169 | 4.718 | 4.718 | 4.746 | 4.718 | 4.774 | 316,947 | 4.7270 | -1.18% |
| 1995-04-28 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.500 | 154,000 | 1,309,000 | 8.5000 | 4.774 | 4.774 | 4.830 | 4.774 | 4.774 | 274,213 | 4.7737 | 0.00% |
| 1995-04-27 | 0 | 8.500 | 8.500 | 8.600 | 8.400 | 8.500 | 180,000 | 1,521,200 | 8.4511 | 4.774 | 4.774 | 4.830 | 4.718 | 4.774 | 320,509 | 4.7462 | 1.19% |
| 1995-04-26 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.550 | 396,000 | 3,351,700 | 8.4639 | 4.718 | 4.718 | 4.746 | 4.718 | 4.802 | 705,119 | 4.7534 | -1.18% |
| 1995-04-25 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.550 | 170,000 | 1,442,700 | 8.4865 | 4.774 | 4.774 | 4.802 | 4.774 | 4.802 | 302,703 | 4.7661 | -2.86% |
| 1995-04-24 | 0 | 8.750 | 8.600 | 8.750 | 8.750 | 8.750 | 4,000 | 35,000 | 8.7500 | 4.914 | 4.830 | 4.914 | 4.914 | 4.914 | 7,122 | 4.9141 | -0.57% |
| 1995-04-21 | 0 | 8.800 | 8.500 | 8.800 | 8.750 | 8.800 | 30,000 | 263,000 | 8.7667 | 4.942 | 4.774 | 4.942 | 4.914 | 4.942 | 53,418 | 4.9234 | 0.57% |
| 1995-04-20 | 0 | 8.750 | 8.750 | - | 8.600 | 9.000 | 156,000 | 1,376,500 | 8.8237 | 4.914 | 4.914 | - | 4.830 | 5.054 | 277,774 | 4.9555 | 1.74% |
| 1995-04-19 | 0 | 8.600 | 8.550 | 8.650 | 8.600 | 8.700 | 142,000 | 1,226,200 | 8.6352 | 4.830 | 4.802 | 4.858 | 4.830 | 4.886 | 252,846 | 4.8496 | 1.18% |
| 1995-04-18 | 0 | 8.500 | 8.500 | 8.600 | 8.350 | 8.600 | 74,000 | 628,500 | 8.4932 | 4.774 | 4.774 | 4.830 | 4.689 | 4.830 | 131,765 | 4.7699 | 2.41% |
| 1995-04-13 | 0 | 8.300 | 8.300 | 8.550 | 8.300 | 8.400 | 84,000 | 699,800 | 8.3310 | 4.661 | 4.661 | 4.802 | 4.661 | 4.718 | 149,571 | 4.6787 | -2.35% |
| 1995-04-12 | 0 | 8.500 | 8.400 | 8.650 | - | - | 0 | 0 | - | 4.774 | 4.718 | 4.858 | - | - | 0 | - | 0.00% |
| 1995-04-11 | 0 | 8.500 | - | 8.600 | 8.500 | 8.500 | 2,000 | 17,000 | 8.5000 | 4.774 | - | 4.830 | 4.774 | 4.774 | 3,561 | 4.7737 | -1.16% |
| 1995-04-10 | 0 | 8.600 | - | 8.600 | 8.500 | 8.600 | 14,000 | 120,000 | 8.5714 | 4.830 | - | 4.830 | 4.774 | 4.830 | 24,928 | 4.8138 | 0.58% |
| 1995-04-07 | 0 | 8.550 | 8.500 | 8.600 | 8.500 | 8.550 | 50,000 | 427,000 | 8.5400 | 4.802 | 4.774 | 4.830 | 4.774 | 4.802 | 89,030 | 4.7961 | 1.18% |
| 1995-04-06 | 0 | 8.450 | 8.400 | 8.450 | 8.500 | 8.500 | 8,000 | 68,000 | 8.5000 | 4.746 | 4.718 | 4.746 | 4.774 | 4.774 | 14,245 | 4.7737 | -0.59% |
| 1995-04-04 | 0 | 8.500 | 8.300 | 8.500 | 8.450 | 8.500 | 14,000 | 118,500 | 8.4643 | 4.774 | 4.661 | 4.774 | 4.746 | 4.774 | 24,928 | 4.7536 | 1.19% |
| 1995-04-03 | 0 | 8.400 | 8.350 | 8.500 | 8.350 | 8.400 | 14,000 | 117,400 | 8.3857 | 4.718 | 4.689 | 4.774 | 4.689 | 4.718 | 24,928 | 4.7095 | 0.00% |
| 1995-03-31 | 0 | 8.400 | 8.400 | 8.550 | 8.400 | 8.650 | 70,000 | 601,600 | 8.5943 | 4.718 | 4.718 | 4.802 | 4.718 | 4.858 | 124,642 | 4.8266 | -2.89% |
| 1995-03-30 | 0 | 8.650 | 8.650 | 8.700 | 8.450 | 8.600 | 154,000 | 1,315,600 | 8.5429 | 4.858 | 4.858 | 4.886 | 4.746 | 4.830 | 274,213 | 4.7977 | 2.37% |
| 1995-03-29 | 0 | 8.450 | 8.400 | 8.500 | 8.400 | 8.450 | 26,000 | 218,600 | 8.4077 | 4.746 | 4.718 | 4.774 | 4.718 | 4.746 | 46,296 | 4.7218 | 1.81% |
| 1995-03-28 | 0 | 8.300 | 8.300 | 8.500 | 8.300 | 8.550 | 64,000 | 542,300 | 8.4734 | 4.661 | 4.661 | 4.774 | 4.661 | 4.802 | 113,959 | 4.7587 | -3.49% |
| 1995-03-27 | 0 | 8.600 | 8.400 | 8.600 | 8.550 | 8.600 | 16,000 | 137,400 | 8.5875 | 4.830 | 4.718 | 4.830 | 4.802 | 4.830 | 28,490 | 4.8228 | 0.00% |
| 1995-03-24 | 0 | 8.600 | 8.550 | 8.600 | 8.500 | 8.600 | 30,000 | 257,100 | 8.5700 | 4.830 | 4.802 | 4.830 | 4.774 | 4.830 | 53,418 | 4.8130 | 2.38% |
| 1995-03-23 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.400 | 28,000 | 235,200 | 8.4000 | 4.718 | 4.718 | 4.774 | 4.718 | 4.718 | 49,857 | 4.7175 | 0.00% |
| 1995-03-22 | 0 | 8.400 | 8.400 | 8.550 | 8.400 | 8.450 | 14,000 | 117,700 | 8.4071 | 4.718 | 4.718 | 4.802 | 4.718 | 4.746 | 24,928 | 4.7215 | -0.00% |
| 1995-03-21 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.600 | 76,000 | 651,600 | 8.5737 | 4.718 | 4.690 | 4.718 | 4.690 | 4.718 | 138,548 | 4.7031 | 0.00% |
| 1995-03-20 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.600 | 40,000 | 343,800 | 8.5950 | 4.718 | 4.690 | 4.718 | 4.690 | 4.718 | 72,920 | 4.7148 | 0.00% |
| 1995-03-17 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.650 | 88,000 | 759,800 | 8.6341 | 4.718 | 4.690 | 4.718 | 4.718 | 4.745 | 160,424 | 4.7362 | 1.18% |
| 1995-03-16 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.600 | 268,000 | 2,291,900 | 8.5519 | 4.663 | 4.663 | 4.690 | 4.663 | 4.718 | 488,564 | 4.6911 | 0.00% |
| 1995-03-15 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.550 | 140,000 | 1,194,400 | 8.5314 | 4.663 | 4.663 | 4.690 | 4.663 | 4.690 | 255,220 | 4.6799 | -0.58% |
| 1995-03-14 | 0 | 8.550 | 8.550 | 8.600 | 8.350 | 8.500 | 34,000 | 287,100 | 8.4441 | 4.690 | 4.690 | 4.718 | 4.580 | 4.663 | 61,982 | 4.6320 | 2.40% |
| 1995-03-13 | 0 | 8.350 | 8.350 | 8.400 | 8.350 | 8.400 | 213,000 | 1,784,050 | 8.3758 | 4.580 | 4.580 | 4.608 | 4.580 | 4.608 | 388,299 | 4.5945 | -0.60% |
| 1995-03-10 | 0 | 8.400 | 8.350 | 8.400 | 8.350 | 8.450 | 572,000 | 4,805,050 | 8.4004 | 4.608 | 4.580 | 4.608 | 4.580 | 4.635 | 1,042,755 | 4.6080 | -0.59% |
| 1995-03-09 | 0 | 8.450 | 8.450 | 8.500 | 8.400 | 8.450 | 14,000 | 118,100 | 8.4357 | 4.635 | 4.635 | 4.663 | 4.608 | 4.635 | 25,522 | 4.6274 | 0.60% |
| 1995-03-08 | 0 | 8.400 | 8.400 | 8.500 | 8.350 | 8.450 | 132,000 | 1,109,600 | 8.4061 | 4.608 | 4.608 | 4.663 | 4.580 | 4.635 | 240,636 | 4.6111 | -1.18% |
| 1995-03-07 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.500 | 264,000 | 2,243,800 | 8.4992 | 4.663 | 4.635 | 4.663 | 4.635 | 4.663 | 481,272 | 4.6622 | 0.00% |
| 1995-03-06 | 0 | 8.500 | 8.450 | 8.600 | 8.500 | 8.700 | 108,000 | 926,800 | 8.5815 | 4.663 | 4.635 | 4.718 | 4.663 | 4.772 | 196,884 | 4.7073 | -2.86% |
| 1995-03-03 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.800 | 132,000 | 1,151,300 | 8.7220 | 4.800 | 4.772 | 4.800 | 4.772 | 4.827 | 240,636 | 4.7844 | 0.00% |
| 1995-03-02 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.800 | 194,000 | 1,702,200 | 8.7742 | 4.800 | 4.800 | 4.827 | 4.772 | 4.827 | 353,662 | 4.8131 | 0.57% |
| 1995-03-01 | 0 | 8.700 | 8.550 | 8.800 | 8.550 | 8.700 | 40,000 | 345,300 | 8.6325 | 4.772 | 4.690 | 4.827 | 4.690 | 4.772 | 72,920 | 4.7353 | 2.35% |
| 1995-02-28 | 0 | 8.500 | 8.500 | 8.650 | 8.500 | 8.600 | 190,000 | 1,625,200 | 8.5537 | 4.663 | 4.663 | 4.745 | 4.663 | 4.718 | 346,370 | 4.6921 | -1.16% |
| 1995-02-27 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.800 | 68,000 | 590,200 | 8.6794 | 4.718 | 4.718 | 4.745 | 4.718 | 4.827 | 123,964 | 4.7611 | -1.15% |
| 1995-02-24 | 0 | 8.700 | 8.650 | 8.800 | 8.700 | 8.800 | 24,000 | 209,600 | 8.7333 | 4.772 | 4.745 | 4.827 | 4.772 | 4.827 | 43,752 | 4.7906 | 1.16% |
| 1995-02-23 | 0 | 8.600 | 8.550 | 8.700 | 8.600 | 8.800 | 24,000 | 209,000 | 8.7083 | 4.718 | 4.690 | 4.772 | 4.718 | 4.827 | 43,752 | 4.7769 | -2.27% |
| 1995-02-22 | 0 | 8.800 | 8.700 | 8.800 | 8.700 | 8.800 | 122,000 | 1,072,500 | 8.7910 | 4.827 | 4.772 | 4.827 | 4.772 | 4.827 | 222,406 | 4.8223 | 0.57% |
| 1995-02-21 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.750 | 26,000 | 227,500 | 8.7500 | 4.800 | 4.800 | 4.827 | 4.800 | 4.800 | 47,398 | 4.7998 | 0.57% |
| 1995-02-20 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.750 | 26,000 | 226,900 | 8.7269 | 4.772 | 4.772 | 4.800 | 4.772 | 4.800 | 47,398 | 4.7871 | 2.35% |
| 1995-02-17 | 0 | 8.500 | 8.500 | 8.800 | 8.400 | 8.550 | 484,000 | 4,115,100 | 8.5023 | 4.663 | 4.663 | 4.827 | 4.608 | 4.690 | 882,332 | 4.6639 | -0.58% |
| 1995-02-16 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 9.100 | 226,000 | 1,987,000 | 8.7920 | 4.690 | 4.690 | 4.718 | 4.690 | 4.992 | 411,998 | 4.8228 | -7.07% |
| 1995-02-15 | 0 | 9.200 | 9.000 | 9.200 | 9.100 | 9.300 | 102,000 | 940,400 | 9.2196 | 5.047 | 4.937 | 5.047 | 4.992 | 5.101 | 185,946 | 5.0574 | 1.10% |
| 1995-02-14 | 0 | 9.100 | 8.900 | 9.100 | 8.900 | 9.100 | 24,000 | 214,800 | 8.9500 | 4.992 | 4.882 | 4.992 | 4.882 | 4.992 | 43,752 | 4.9095 | 1.11% |
| 1995-02-13 | 0 | 9.000 | 8.900 | 9.000 | 9.000 | 9.000 | 2,000 | 18,000 | 9.0000 | 4.937 | 4.882 | 4.937 | 4.937 | 4.937 | 3,646 | 4.9369 | -0.55% |
| 1995-02-10 | 0 | 9.050 | 9.000 | 9.100 | 9.050 | 9.400 | 82,000 | 754,700 | 9.2037 | 4.964 | 4.937 | 4.992 | 4.964 | 5.156 | 149,486 | 5.0486 | -2.69% |
| 1995-02-09 | 0 | 9.300 | 9.150 | 9.350 | 9.300 | 9.450 | 74,000 | 694,400 | 9.3838 | 5.101 | 5.019 | 5.129 | 5.101 | 5.184 | 134,902 | 5.1474 | -1.59% |
| 1995-02-08 | 0 | 9.450 | 9.450 | 9.600 | 9.400 | 9.400 | 86,000 | 808,400 | 9.4000 | 5.184 | 5.184 | 5.266 | 5.156 | 5.156 | 156,778 | 5.1563 | 0.53% |
| 1995-02-07 | 0 | 9.400 | 9.350 | 9.650 | 9.300 | 9.450 | 156,000 | 1,458,500 | 9.3494 | 5.156 | 5.129 | 5.293 | 5.101 | 5.184 | 284,388 | 5.1286 | 2.17% |
| 1995-02-06 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.300 | 42,000 | 386,500 | 9.2024 | 5.047 | 5.047 | 5.074 | 5.019 | 5.101 | 76,566 | 5.0479 | 1.66% |
| 1995-02-03 | 0 | 9.050 | 8.900 | 9.050 | 9.000 | 9.100 | 44,000 | 396,900 | 9.0205 | 4.964 | 4.882 | 4.964 | 4.937 | 4.992 | 80,212 | 4.9481 | 1.69% |
| 1995-01-30 | 0 | 8.900 | 8.800 | 9.150 | 8.900 | 9.100 | 12,000 | 108,000 | 9.0000 | 4.882 | 4.827 | 5.019 | 4.882 | 4.992 | 21,876 | 4.9369 | -2.20% |
| 1995-01-27 | 0 | 9.100 | 8.900 | 9.100 | 9.100 | 9.250 | 86,000 | 786,300 | 9.1430 | 4.992 | 4.882 | 4.992 | 4.992 | 5.074 | 156,778 | 5.0154 | -0.55% |
| 1995-01-26 | 0 | 9.150 | 8.700 | 9.150 | 9.000 | 9.150 | 104,000 | 937,000 | 9.0096 | 5.019 | 4.772 | 5.019 | 4.937 | 5.019 | 189,592 | 4.9422 | 5.17% |
| 1995-01-25 | 0 | 8.700 | 8.700 | - | - | - | 0 | 0 | - | 4.772 | 4.772 | - | - | - | 0 | - | 0.58% |
| 1995-01-24 | 0 | 8.650 | 8.650 | - | 8.600 | 8.600 | 20,000 | 172,000 | 8.6000 | 4.745 | 4.745 | - | 4.718 | 4.718 | 36,460 | 4.7175 | 1.76% |
| 1995-01-23 | 0 | 8.500 | 8.400 | 8.900 | 8.500 | 9.200 | 86,000 | 760,300 | 8.8407 | 4.663 | 4.608 | 4.882 | 4.663 | 5.047 | 156,778 | 4.8495 | -9.09% |
| 1995-01-20 | 0 | 9.350 | - | 9.350 | 9.300 | 9.450 | 180,000 | 1,691,400 | 9.3967 | 5.129 | - | 5.129 | 5.101 | 5.184 | 328,140 | 5.1545 | -1.06% |
| 1995-01-19 | 0 | 9.450 | 9.450 | 9.500 | 9.300 | 9.500 | 119,000 | 1,124,600 | 9.4504 | 5.184 | 5.184 | 5.211 | 5.101 | 5.211 | 216,937 | 5.1840 | 2.72% |
| 1995-01-18 | 0 | 9.200 | 8.900 | 9.200 | 9.150 | 9.200 | 52,000 | 476,900 | 9.1712 | 5.047 | 4.882 | 5.047 | 5.019 | 5.047 | 94,796 | 5.0308 | 1.10% |
| 1995-01-17 | 0 | 9.100 | 9.100 | 9.300 | 9.000 | 9.100 | 64,000 | 580,050 | 9.0633 | 4.992 | 4.992 | 5.101 | 4.937 | 4.992 | 116,672 | 4.9716 | 1.11% |
| 1995-01-16 | 0 | 9.000 | 8.900 | 9.000 | 8.950 | 9.050 | 56,000 | 504,000 | 9.0000 | 4.937 | 4.882 | 4.937 | 4.909 | 4.964 | 102,088 | 4.9369 | 0.56% |
| 1995-01-13 | 0 | 8.950 | 8.950 | 9.000 | 8.750 | 9.100 | 106,000 | 953,800 | 8.9981 | 4.909 | 4.909 | 4.937 | 4.800 | 4.992 | 193,238 | 4.9359 | -2.19% |
| 1995-01-12 | 0 | 9.150 | 9.150 | 9.250 | 8.950 | 9.250 | 130,000 | 1,185,700 | 9.1208 | 5.019 | 5.019 | 5.074 | 4.909 | 5.074 | 236,990 | 5.0032 | 2.81% |
| 1995-01-11 | 0 | 8.900 | 8.750 | 9.000 | 8.750 | 9.050 | 102,000 | 908,500 | 8.9069 | 4.882 | 4.800 | 4.937 | 4.800 | 4.964 | 185,946 | 4.8858 | 3.49% |
| 1995-01-10 | 0 | 8.600 | 8.550 | 8.700 | 8.500 | 8.600 | 178,000 | 1,526,800 | 8.5775 | 4.718 | 4.690 | 4.772 | 4.663 | 4.718 | 324,494 | 4.7052 | 1.18% |
| 1995-01-09 | 0 | 8.500 | 8.450 | 8.600 | 8.450 | 8.550 | 140,000 | 1,190,700 | 8.5050 | 4.663 | 4.635 | 4.718 | 4.635 | 4.690 | 255,220 | 4.6654 | 0.00% |
| 1995-01-06 | 0 | 8.500 | 8.450 | 8.600 | 8.500 | 8.600 | 426,000 | 3,639,100 | 8.5425 | 4.663 | 4.635 | 4.718 | 4.663 | 4.718 | 776,598 | 4.6860 | 0.00% |
| 1995-01-05 | 0 | 8.500 | 8.500 | - | 8.500 | 8.500 | 50,000 | 425,000 | 8.5000 | 4.663 | 4.663 | - | 4.663 | 4.663 | 91,150 | 4.6626 | 0.00% |
| 1995-01-04 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.500 | 122,000 | 1,036,400 | 8.4951 | 4.663 | 4.663 | 4.690 | 4.635 | 4.663 | 222,406 | 4.6599 | 0.59% |
| 1995-01-03 | 0 | 8.450 | 8.450 | 8.500 | 8.400 | 8.550 | 52,000 | 440,600 | 8.4731 | 4.635 | 4.635 | 4.663 | 4.608 | 4.690 | 94,796 | 4.6479 | -1.74% |
| 1994-12-30 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.600 | 272,000 | 2,339,200 | 8.6000 | 4.718 | 4.690 | 4.718 | 4.718 | 4.718 | 495,856 | 4.7175 | 0.00% |
| 1994-12-29 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.600 | 211,000 | 1,814,600 | 8.6000 | 4.718 | 4.718 | 4.745 | 4.718 | 4.718 | 384,653 | 4.7175 | -1.15% |
| 1994-12-28 | 0 | 8.700 | 8.650 | 8.750 | 8.700 | 8.750 | 250,000 | 2,176,400 | 8.7056 | 4.772 | 4.745 | 4.800 | 4.772 | 4.800 | 455,750 | 4.7754 | 0.58% |
| 1994-12-23 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.700 | 48,000 | 416,100 | 8.6688 | 4.745 | 4.745 | 4.772 | 4.745 | 4.772 | 87,504 | 4.7552 | 0.00% |
| 1994-12-22 | 0 | 8.650 | 8.650 | 8.750 | 8.600 | 8.700 | 70,000 | 606,200 | 8.6600 | 4.745 | 4.745 | 4.800 | 4.718 | 4.772 | 127,610 | 4.7504 | 1.17% |
| 1994-12-21 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.550 | 26,000 | 222,300 | 8.5500 | 4.690 | 4.690 | 4.718 | 4.690 | 4.690 | 47,398 | 4.6901 | 0.59% |
| 1994-12-20 | 0 | 8.500 | 8.500 | 8.650 | 8.500 | 8.550 | 52,000 | 444,200 | 8.5423 | 4.663 | 4.663 | 4.745 | 4.663 | 4.690 | 94,796 | 4.6859 | -0.58% |
| 1994-12-19 | 0 | 8.550 | 8.550 | 8.650 | 8.550 | 8.650 | 42,000 | 361,500 | 8.6071 | 4.690 | 4.690 | 4.745 | 4.690 | 4.745 | 76,566 | 4.7214 | -0.58% |
| 1994-12-16 | 0 | 8.600 | 8.550 | 8.650 | 8.600 | 8.600 | 40,000 | 344,000 | 8.6000 | 4.718 | 4.690 | 4.745 | 4.718 | 4.718 | 72,920 | 4.7175 | -0.58% |
| 1994-12-15 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.650 | 128,000 | 1,102,800 | 8.6156 | 4.745 | 4.745 | 4.772 | 4.718 | 4.745 | 233,344 | 4.7261 | 1.17% |
| 1994-12-14 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.550 | 38,000 | 324,900 | 8.5500 | 4.690 | 4.690 | 4.718 | 4.690 | 4.690 | 69,274 | 4.6901 | 0.59% |
| 1994-12-13 | 0 | 8.500 | 8.500 | 8.600 | 8.350 | 8.500 | 50,000 | 423,900 | 8.4780 | 4.663 | 4.663 | 4.718 | 4.580 | 4.663 | 91,150 | 4.6506 | 1.80% |
| 1994-12-12 | 0 | 8.350 | 8.300 | 8.350 | 8.350 | 8.500 | 54,000 | 453,000 | 8.3889 | 4.580 | 4.553 | 4.580 | 4.580 | 4.663 | 98,442 | 4.6017 | 0.00% |
| 1994-12-09 | 0 | 8.350 | 8.300 | 8.450 | 8.250 | 8.350 | 90,000 | 747,000 | 8.3000 | 4.580 | 4.553 | 4.635 | 4.526 | 4.580 | 164,070 | 4.5529 | -1.76% |
| 1994-12-08 | 0 | 8.500 | 8.400 | 8.600 | 8.500 | 8.700 | 184,000 | 1,597,700 | 8.6832 | 4.663 | 4.608 | 4.718 | 4.663 | 4.772 | 335,432 | 4.7631 | -0.58% |
| 1994-12-07 | 0 | 8.550 | 8.500 | 8.600 | 8.550 | 8.700 | 60,000 | 520,200 | 8.6700 | 4.690 | 4.663 | 4.718 | 4.690 | 4.772 | 109,380 | 4.7559 | -1.72% |
| 1994-12-06 | 0 | 8.700 | 8.500 | 8.850 | 8.500 | 8.700 | 90,000 | 769,900 | 8.5544 | 4.772 | 4.663 | 4.855 | 4.663 | 4.772 | 164,070 | 4.6925 | 1.16% |
| 1994-12-05 | 0 | 8.600 | 8.600 | 8.650 | 8.500 | 8.650 | 112,000 | 961,100 | 8.5813 | 4.718 | 4.718 | 4.745 | 4.663 | 4.745 | 204,176 | 4.7072 | 3.61% |
| 1994-12-02 | 0 | 8.300 | 8.300 | 8.400 | 8.250 | 8.350 | 246,000 | 2,032,500 | 8.2622 | 4.553 | 4.553 | 4.608 | 4.526 | 4.580 | 448,458 | 4.5322 | -1.78% |
| 1994-12-01 | 0 | 8.450 | 8.450 | 8.500 | 8.350 | 8.550 | 144,000 | 1,215,500 | 8.4410 | 4.635 | 4.635 | 4.663 | 4.580 | 4.690 | 262,512 | 4.6303 | 1.81% |
| 1994-11-30 | 0 | 8.300 | 8.200 | - | 8.050 | 8.300 | 354,000 | 2,881,200 | 8.1390 | 4.553 | 4.498 | - | 4.416 | 4.553 | 645,342 | 4.4646 | 2.47% |
| 1994-11-29 | 0 | 8.100 | 8.100 | 8.200 | 8.050 | 8.850 | 250,000 | 2,138,100 | 8.5524 | 4.443 | 4.443 | 4.498 | 4.416 | 4.855 | 455,750 | 4.6914 | -8.99% |
| 1994-11-28 | 0 | 8.900 | - | 8.950 | 8.800 | 8.950 | 142,000 | 1,266,500 | 8.9190 | 4.882 | - | 4.909 | 4.827 | 4.909 | 258,866 | 4.8925 | -0.56% |
| 1994-11-25 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.050 | 666,000 | 5,979,700 | 8.9785 | 4.909 | 4.909 | 4.937 | 4.909 | 4.964 | 1,214,117 | 4.9251 | -0.56% |
| 1994-11-24 | 0 | 9.000 | 9.000 | 9.100 | 8.950 | 9.200 | 114,000 | 1,033,200 | 9.0632 | 4.937 | 4.937 | 4.992 | 4.909 | 5.047 | 207,822 | 4.9716 | 0.56% |
| 1994-11-23 | 0 | 8.950 | 8.950 | 9.000 | 8.850 | 9.000 | 256,000 | 2,281,100 | 8.9105 | 4.909 | 4.909 | 4.937 | 4.855 | 4.937 | 466,688 | 4.8879 | -1.65% |
| 1994-11-22 | 0 | 9.100 | 8.900 | 9.200 | 8.950 | 9.100 | 280,000 | 2,518,400 | 8.9943 | 4.992 | 4.882 | 5.047 | 4.909 | 4.992 | 510,440 | 4.9338 | 1.11% |
| 1994-11-21 | 0 | 9.000 | 9.000 | 9.050 | 8.900 | 9.050 | 24,000 | 216,600 | 9.0250 | 4.937 | 4.937 | 4.964 | 4.882 | 4.964 | 43,752 | 4.9506 | -0.55% |
| 1994-11-18 | 0 | 9.050 | 9.050 | 9.100 | 9.050 | 9.200 | 26,000 | 237,300 | 9.1269 | 4.964 | 4.964 | 4.992 | 4.964 | 5.047 | 47,398 | 5.0065 | 0.56% |
| 1994-11-17 | 0 | 9.000 | 8.800 | 9.000 | 9.000 | 9.300 | 126,000 | 1,148,900 | 9.1183 | 4.937 | 4.827 | 4.937 | 4.937 | 5.101 | 229,698 | 5.0018 | -3.23% |
| 1994-11-16 | 0 | 9.300 | 9.250 | 9.300 | 9.250 | 9.300 | 122,000 | 1,129,100 | 9.2549 | 5.101 | 5.074 | 5.101 | 5.074 | 5.101 | 222,406 | 5.0768 | 0.54% |
| 1994-11-15 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.300 | 214,000 | 1,981,500 | 9.2593 | 5.074 | 5.074 | 5.101 | 5.074 | 5.101 | 390,122 | 5.0792 | 1.09% |
| 1994-11-14 | 0 | 9.150 | 9.100 | 9.150 | 9.150 | 9.300 | 188,000 | 1,734,300 | 9.2250 | 5.019 | 4.992 | 5.019 | 5.019 | 5.101 | 342,724 | 5.0603 | -0.54% |
| 1994-11-11 | 0 | 9.200 | 9.200 | 9.300 | 9.200 | 9.300 | 88,000 | 812,800 | 9.2364 | 5.047 | 5.047 | 5.101 | 5.047 | 5.101 | 160,424 | 5.0666 | -2.13% |
| 1994-11-10 | 0 | 9.400 | 9.350 | 9.450 | 9.350 | 9.600 | 224,000 | 2,108,900 | 9.4147 | 5.156 | 5.129 | 5.184 | 5.129 | 5.266 | 408,352 | 5.1644 | -4.57% |
| 1994-11-09 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 10.05 | 302,000 | 2,983,600 | 9.8795 | 5.403 | 5.376 | 5.403 | 5.376 | 5.513 | 550,546 | 5.4194 | -2.48% |
| 1994-11-08 | 0 | 10.10 | 10.15 | 10.20 | 10.00 | 10.10 | 44,000 | 442,300 | 10.052 | 5.540 | 5.568 | 5.595 | 5.485 | 5.540 | 80,212 | 5.5141 | 0.50% |
| 1994-11-07 | 0 | 10.05 | 10.05 | 10.20 | 10.00 | 10.00 | 14,000 | 140,000 | 10.000 | 5.513 | 5.513 | 5.595 | 5.485 | 5.485 | 25,522 | 5.4855 | 0.00% |
| 1994-11-04 | 0 | 10.05 | 10.10 | - | 10.00 | 10.15 | 146,000 | 1,475,900 | 10.109 | 5.513 | 5.540 | - | 5.485 | 5.568 | 266,158 | 5.5452 | 0.50% |
| 1994-11-03 | 0 | 10.00 | 9.950 | 10.05 | 9.950 | 10.15 | 404,000 | 4,045,800 | 10.014 | 5.485 | 5.458 | 5.513 | 5.458 | 5.568 | 736,492 | 5.4933 | -1.48% |
| 1994-11-02 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.35 | 476,000 | 4,847,400 | 10.184 | 5.568 | 5.568 | 5.595 | 5.568 | 5.677 | 867,748 | 5.5862 | -2.40% |
| 1994-11-01 | 0 | 10.40 | 10.40 | 10.45 | 10.40 | 10.55 | 266,000 | 2,790,200 | 10.490 | 5.705 | 5.705 | 5.732 | 5.705 | 5.787 | 484,918 | 5.7540 | -0.95% |
| 1994-10-31 | 0 | 10.50 | 10.40 | 10.70 | 10.40 | 10.50 | 1,500,000 | 15,736,500 | 10.491 | 5.760 | 5.705 | 5.869 | 5.705 | 5.760 | 2,734,499 | 5.7548 | 0.48% |
| 1994-10-28 | 0 | 10.45 | 10.45 | 10.50 | 10.45 | 10.45 | 72,000 | 752,400 | 10.450 | 5.732 | 5.732 | 5.760 | 5.732 | 5.732 | 131,256 | 5.7323 | 0.00% |
| 1994-10-27 | 0 | 10.45 | 10.40 | 10.50 | 10.45 | 10.50 | 360,000 | 3,769,000 | 10.469 | 5.732 | 5.705 | 5.760 | 5.732 | 5.760 | 656,280 | 5.7430 | 0.00% |
| 1994-10-26 | 0 | 10.45 | 10.40 | 10.50 | 10.40 | 10.45 | 64,000 | 668,600 | 10.447 | 5.732 | 5.705 | 5.760 | 5.705 | 5.732 | 116,672 | 5.7306 | -0.95% |
| 1994-10-25 | 0 | 10.55 | 10.50 | 10.55 | 10.55 | 10.65 | 178,300 | 1,888,240 | 10.590 | 5.787 | 5.760 | 5.787 | 5.787 | 5.842 | 325,041 | 5.8092 | -0.47% |
| 1994-10-24 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 10.60 | 276,000 | 2,922,200 | 10.588 | 5.815 | 5.787 | 5.815 | 5.787 | 5.815 | 503,148 | 5.8078 | -0.47% |
| 1994-10-21 | 0 | 10.65 | 10.60 | 10.70 | 10.60 | 10.70 | 104,000 | 1,106,700 | 10.641 | 5.842 | 5.815 | 5.869 | 5.815 | 5.869 | 189,592 | 5.8373 | 0.00% |
| 1994-10-20 | 0 | 10.65 | 10.65 | 10.70 | 10.65 | 10.70 | 114,000 | 1,216,100 | 10.668 | 5.842 | 5.842 | 5.869 | 5.842 | 5.869 | 207,822 | 5.8516 | 0.95% |
| 1994-10-19 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.60 | 90,000 | 944,200 | 10.491 | 5.787 | 5.760 | 5.787 | 5.732 | 5.815 | 164,070 | 5.7549 | 0.48% |
| 1994-10-18 | 0 | 10.50 | 10.50 | 10.55 | 10.45 | 10.55 | 274,000 | 2,874,600 | 10.491 | 5.760 | 5.760 | 5.787 | 5.732 | 5.787 | 499,502 | 5.7549 | 0.00% |
| 1994-10-17 | 0 | 10.50 | - | 10.50 | 10.40 | 10.70 | 280,000 | 2,954,100 | 10.550 | 5.760 | - | 5.760 | 5.705 | 5.869 | 510,440 | 5.7874 | -2.23% |
| 1994-10-14 | 0 | 11.60 | 11.55 | 11.60 | 11.40 | 11.60 | 582,000 | 6,686,400 | 11.489 | 5.891 | 5.866 | 5.891 | 5.790 | 5.891 | 1,145,943 | 5.8348 | 2.20% |
| 1994-10-12 | 0 | 11.35 | 11.30 | 11.35 | 11.30 | 11.40 | 400,000 | 4,535,400 | 11.339 | 5.764 | 5.739 | 5.764 | 5.739 | 5.790 | 787,590 | 5.7586 | 1.34% |
| 1994-10-11 | 0 | 11.20 | 11.10 | 11.20 | 11.05 | 11.30 | 916,000 | 10,235,300 | 11.174 | 5.688 | 5.637 | 5.688 | 5.612 | 5.739 | 1,803,581 | 5.6750 | 1.36% |
| 1994-10-10 | 0 | 11.05 | 11.00 | 11.10 | 11.00 | 11.30 | 496,000 | 5,559,600 | 11.209 | 5.612 | 5.587 | 5.637 | 5.587 | 5.739 | 976,611 | 5.6927 | -2.21% |
| 1994-10-07 | 0 | 11.30 | 11.25 | 11.30 | 11.25 | 11.40 | 540,000 | 6,118,100 | 11.330 | 5.739 | 5.714 | 5.739 | 5.714 | 5.790 | 1,063,246 | 5.7542 | -0.88% |
| 1994-10-06 | 0 | 11.40 | 11.35 | 11.45 | 11.40 | 11.55 | 518,000 | 5,954,900 | 11.496 | 5.790 | 5.764 | 5.815 | 5.790 | 5.866 | 1,019,929 | 5.8385 | -1.30% |
| 1994-10-05 | 0 | 11.55 | 11.50 | 11.60 | 11.50 | 11.65 | 458,000 | 5,302,600 | 11.578 | 5.866 | 5.841 | 5.891 | 5.841 | 5.917 | 901,790 | 5.8801 | -1.70% |
| 1994-10-04 | 0 | 11.75 | 11.70 | 11.75 | 11.70 | 11.90 | 536,000 | 6,332,100 | 11.814 | 5.968 | 5.942 | 5.968 | 5.942 | 6.044 | 1,055,370 | 5.9999 | -1.26% |
| 1994-10-03 | 0 | 11.90 | 11.85 | 11.90 | 11.85 | 11.90 | 356,000 | 4,235,800 | 11.898 | 6.044 | 6.018 | 6.044 | 6.018 | 6.044 | 700,955 | 6.0429 | -0.83% |
| 1994-09-30 | 0 | 12.00 | 11.95 | 12.00 | 11.90 | 12.00 | 294,000 | 3,508,500 | 11.934 | 6.095 | 6.069 | 6.095 | 6.044 | 6.095 | 578,879 | 6.0609 | 0.84% |
| 1994-09-29 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 12.15 | 290,000 | 3,490,400 | 12.036 | 6.044 | 6.044 | 6.095 | 6.044 | 6.171 | 571,003 | 6.1128 | -1.24% |
| 1994-09-28 | 0 | 12.05 | 12.00 | 12.05 | 12.00 | 12.15 | 262,000 | 3,163,700 | 12.075 | 6.120 | 6.095 | 6.120 | 6.095 | 6.171 | 515,871 | 6.1327 | -0.41% |
| 1994-09-27 | 0 | 12.10 | 12.05 | 12.10 | 12.05 | 12.20 | 276,000 | 3,344,500 | 12.118 | 6.145 | 6.120 | 6.145 | 6.120 | 6.196 | 543,437 | 6.1543 | -0.41% |
| 1994-09-26 | 0 | 12.15 | 12.00 | 12.15 | 12.00 | 12.25 | 238,000 | 2,894,100 | 12.160 | 6.171 | 6.095 | 6.171 | 6.095 | 6.222 | 468,616 | 6.1758 | -0.82% |
| 1994-09-23 | 0 | 12.25 | 12.25 | 12.30 | 12.15 | 12.35 | 132,000 | 1,623,100 | 12.296 | 6.222 | 6.222 | 6.247 | 6.171 | 6.272 | 259,905 | 6.2450 | 2.08% |
| 1994-09-22 | 0 | 12.00 | 12.00 | 12.10 | 11.80 | 12.30 | 1,349,000 | 16,132,900 | 11.959 | 6.095 | 6.095 | 6.145 | 5.993 | 6.247 | 2,656,147 | 6.0738 | -3.23% |
| 1994-09-20 | 0 | 12.40 | 12.30 | 12.45 | 12.40 | 12.50 | 216,000 | 2,695,300 | 12.478 | 6.298 | 6.247 | 6.323 | 6.298 | 6.348 | 425,299 | 6.3374 | -0.80% |
| 1994-09-19 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.50 | 132,000 | 1,649,200 | 12.494 | 6.348 | 6.323 | 6.348 | 6.298 | 6.348 | 259,905 | 6.3454 | 0.00% |
| 1994-09-16 | 0 | 12.50 | 12.45 | 12.50 | 12.45 | 12.55 | 278,000 | 3,475,100 | 12.500 | 6.348 | 6.323 | 6.348 | 6.323 | 6.374 | 547,375 | 6.3487 | 0.00% |
| 1994-09-15 | 0 | 12.50 | 12.45 | 12.50 | 12.50 | 12.60 | 210,000 | 2,629,500 | 12.521 | 6.348 | 6.323 | 6.348 | 6.348 | 6.399 | 413,485 | 6.3594 | -0.79% |
| 1994-09-14 | 0 | 12.60 | 12.60 | 12.70 | 12.50 | 12.75 | 724,000 | 9,063,700 | 12.519 | 6.399 | 6.399 | 6.450 | 6.348 | 6.475 | 1,425,538 | 6.3581 | -0.79% |
| 1994-09-13 | 0 | 12.70 | 12.65 | 12.70 | 12.70 | 12.90 | 202,000 | 2,573,700 | 12.741 | 6.450 | 6.425 | 6.450 | 6.450 | 6.552 | 397,733 | 6.4709 | -1.93% |
| 1994-09-12 | 0 | 12.95 | 12.90 | 12.95 | 12.60 | 13.00 | 380,000 | 4,881,500 | 12.846 | 6.577 | 6.552 | 6.577 | 6.399 | 6.602 | 748,210 | 6.5242 | -0.38% |
| 1994-09-09 | 0 | 13.00 | 12.90 | 12.95 | 12.70 | 13.00 | 382,000 | 4,905,700 | 12.842 | 6.602 | 6.552 | 6.577 | 6.450 | 6.602 | 752,148 | 6.5223 | 3.17% |
| 1994-09-08 | 0 | 12.60 | 12.55 | 12.60 | 12.60 | 12.70 | 794,000 | 10,013,800 | 12.612 | 6.399 | 6.374 | 6.399 | 6.399 | 6.450 | 1,563,366 | 6.4053 | -1.18% |
| 1994-09-07 | 0 | 12.75 | 12.70 | 12.75 | 12.65 | 12.85 | 372,000 | 4,742,900 | 12.750 | 6.475 | 6.450 | 6.475 | 6.425 | 6.526 | 732,459 | 6.4753 | 1.19% |
| 1994-09-06 | 0 | 12.60 | 12.55 | 12.60 | 12.30 | 12.60 | 1,200,000 | 14,979,000 | 12.483 | 6.399 | 6.374 | 6.399 | 6.247 | 6.399 | 2,362,770 | 6.3396 | 2.44% |
| 1994-09-05 | 0 | 12.30 | 12.25 | 12.30 | 12.15 | 12.30 | 698,000 | 8,538,100 | 12.232 | 6.247 | 6.222 | 6.247 | 6.171 | 6.247 | 1,374,344 | 6.2125 | 0.82% |
| 1994-09-02 | 0 | 12.20 | 12.15 | 12.30 | 12.10 | 12.25 | 342,000 | 4,164,100 | 12.176 | 6.196 | 6.171 | 6.247 | 6.145 | 6.222 | 673,389 | 6.1838 | 0.83% |
| 1994-09-01 | 0 | 12.10 | 12.10 | 12.20 | 12.05 | 12.40 | 734,000 | 8,937,400 | 12.176 | 6.145 | 6.145 | 6.196 | 6.120 | 6.298 | 1,445,227 | 6.1841 | -0.82% |
| 1994-08-31 | 0 | 12.20 | 12.20 | 12.40 | 12.10 | 12.40 | 597,000 | 7,263,100 | 12.166 | 6.196 | 6.196 | 6.298 | 6.145 | 6.298 | 1,175,478 | 6.1788 | 0.83% |
| 1994-08-30 | 0 | 12.10 | 12.05 | 12.10 | 12.05 | 12.25 | 202,000 | 2,448,200 | 12.120 | 6.145 | 6.120 | 6.145 | 6.120 | 6.222 | 397,733 | 6.1554 | 0.83% |
| 1994-08-26 | 0 | 12.00 | 12.00 | 12.20 | 11.95 | 12.10 | 476,000 | 5,728,100 | 12.034 | 6.095 | 6.095 | 6.196 | 6.069 | 6.145 | 937,232 | 6.1117 | 0.42% |
| 1994-08-25 | 0 | 11.95 | 11.90 | 11.95 | 11.85 | 12.10 | 1,258,000 | 15,050,200 | 11.964 | 6.069 | 6.044 | 6.069 | 6.018 | 6.145 | 2,476,970 | 6.0761 | 1.27% |
| 1994-08-24 | 0 | 11.80 | 11.85 | 11.95 | 11.50 | 12.20 | 664,000 | 7,908,700 | 11.911 | 5.993 | 6.018 | 6.069 | 5.841 | 6.196 | 1,307,399 | 6.0492 | 2.16% |
| 1994-08-23 | 0 | 11.55 | 11.55 | 11.60 | 11.50 | 12.10 | 952,000 | 11,217,500 | 11.783 | 5.866 | 5.866 | 5.891 | 5.841 | 6.145 | 1,874,464 | 5.9844 | -6.48% |
| 1994-08-22 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.65 | 380,000 | 4,693,100 | 12.350 | 6.272 | 6.247 | 6.272 | 6.247 | 6.425 | 748,210 | 6.2724 | -2.37% |
| 1994-08-19 | 0 | 12.65 | 12.60 | 12.70 | 12.45 | 13.30 | 778,000 | 9,856,400 | 12.669 | 6.425 | 6.399 | 6.450 | 6.323 | 6.755 | 1,531,862 | 6.4343 | -5.60% |
| 1994-08-18 | 0 | 13.40 | 13.35 | 13.40 | 13.40 | 13.55 | 146,000 | 1,969,800 | 13.492 | 6.806 | 6.780 | 6.806 | 6.806 | 6.882 | 287,470 | 6.8522 | 0.00% |
| 1994-08-17 | 0 | 13.40 | 13.35 | 13.40 | 13.20 | 13.50 | 132,000 | 1,763,500 | 13.360 | 6.806 | 6.780 | 6.806 | 6.704 | 6.856 | 259,905 | 6.7852 | 1.52% |
| 1994-08-16 | 0 | 13.20 | 13.15 | 13.20 | 13.15 | 13.30 | 180,000 | 2,382,700 | 13.237 | 6.704 | 6.679 | 6.704 | 6.679 | 6.755 | 354,415 | 6.7229 | -2.94% |
| 1994-08-15 | 0 | 13.60 | 13.50 | 13.70 | 13.50 | 13.70 | 70,000 | 951,600 | 13.594 | 6.907 | 6.856 | 6.958 | 6.856 | 6.958 | 137,828 | 6.9042 | -1.45% |
| 1994-08-12 | 0 | 13.80 | 13.80 | 13.90 | 13.80 | 13.80 | 32,000 | 441,600 | 13.800 | 7.009 | 7.009 | 7.060 | 7.009 | 7.009 | 63,007 | 7.0087 | 0.00% |
| 1994-08-11 | 0 | 13.80 | 13.75 | 13.80 | 13.80 | 13.80 | 42,000 | 579,600 | 13.800 | 7.009 | 6.983 | 7.009 | 7.009 | 7.009 | 82,697 | 7.0087 | -1.08% |
| 1994-08-10 | 0 | 13.95 | 13.95 | 14.00 | 13.90 | 14.05 | 292,000 | 4,076,200 | 13.960 | 7.085 | 7.085 | 7.110 | 7.060 | 7.136 | 574,941 | 7.0898 | 0.72% |
| 1994-08-09 | 0 | 13.85 | 13.85 | 13.90 | 13.60 | 13.90 | 246,000 | 3,383,000 | 13.752 | 7.034 | 7.034 | 7.060 | 6.907 | 7.060 | 484,368 | 6.9844 | -0.36% |
| 1994-08-08 | 0 | 13.90 | 13.90 | 13.95 | 13.60 | 14.10 | 373,000 | 5,148,700 | 13.804 | 7.060 | 7.060 | 7.085 | 6.907 | 7.161 | 734,428 | 7.0105 | -2.80% |
| 1994-08-05 | 0 | 14.30 | 14.30 | 14.40 | 13.60 | 14.40 | 1,504,000 | 21,270,500 | 14.143 | 7.263 | 7.263 | 7.313 | 6.907 | 7.313 | 2,961,338 | 7.1827 | 5.15% |
| 1994-08-04 | 0 | 13.60 | 13.60 | - | 12.85 | 13.60 | 532,000 | 7,015,000 | 13.186 | 6.907 | 6.907 | - | 6.526 | 6.907 | 1,047,495 | 6.6969 | 5.43% |
| 1994-08-03 | 0 | 12.90 | 12.80 | 12.90 | 12.70 | 13.00 | 152,000 | 1,945,200 | 12.797 | 6.552 | 6.501 | 6.552 | 6.450 | 6.602 | 299,284 | 6.4995 | 1.18% |
| 1994-08-02 | 0 | 12.75 | 12.70 | 12.75 | 12.40 | 12.80 | 176,000 | 2,222,100 | 12.626 | 6.475 | 6.450 | 6.475 | 6.298 | 6.501 | 346,540 | 6.4123 | 3.24% |
| 1994-08-01 | 0 | 12.35 | 12.35 | 12.40 | 12.05 | 12.45 | 293,600 | 3,595,280 | 12.246 | 6.272 | 6.272 | 6.298 | 6.120 | 6.323 | 578,091 | 6.2192 | 2.49% |
| 1994-07-29 | 0 | 12.05 | 12.00 | 12.10 | 11.95 | 12.10 | 212,000 | 2,545,200 | 12.006 | 6.120 | 6.095 | 6.145 | 6.069 | 6.145 | 417,423 | 6.0974 | 1.69% |
| 1994-07-28 | 0 | 11.85 | 11.85 | 11.90 | 11.85 | 11.95 | 240,000 | 2,863,900 | 11.933 | 6.018 | 6.018 | 6.044 | 6.018 | 6.069 | 472,554 | 6.0605 | -0.84% |
| 1994-07-27 | 0 | 11.95 | 11.90 | 11.95 | 11.90 | 12.10 | 384,000 | 4,608,000 | 12.000 | 6.069 | 6.044 | 6.069 | 6.044 | 6.145 | 756,086 | 6.0945 | 0.84% |
| 1994-07-26 | 0 | 11.85 | 11.80 | 11.85 | 11.85 | 11.90 | 266,000 | 3,164,500 | 11.897 | 6.018 | 5.993 | 6.018 | 6.018 | 6.044 | 523,747 | 6.0420 | -0.42% |
| 1994-07-25 | 0 | 11.90 | 11.85 | 11.90 | 11.90 | 11.90 | 126,000 | 1,499,400 | 11.900 | 6.044 | 6.018 | 6.044 | 6.044 | 6.044 | 248,091 | 6.0438 | 0.00% |
| 1994-07-22 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 12.00 | 152,000 | 1,814,400 | 11.937 | 6.044 | 6.044 | 6.095 | 6.044 | 6.095 | 299,284 | 6.0625 | 0.00% |
| 1994-07-21 | 0 | 11.90 | 11.90 | 12.00 | 11.85 | 11.95 | 70,000 | 831,000 | 11.871 | 6.044 | 6.044 | 6.095 | 6.018 | 6.069 | 137,828 | 6.0292 | -0.83% |
| 1994-07-20 | 0 | 12.00 | 11.95 | 12.00 | 11.90 | 12.00 | 158,000 | 1,886,900 | 11.942 | 6.095 | 6.069 | 6.095 | 6.044 | 6.095 | 311,098 | 6.0653 | 1.69% |
| 1994-07-19 | 0 | 11.80 | 11.75 | 11.80 | 11.75 | 11.90 | 92,000 | 1,087,900 | 11.825 | 5.993 | 5.968 | 5.993 | 5.968 | 6.044 | 181,146 | 6.0057 | -1.26% |
| 1994-07-18 | 0 | 11.95 | 11.90 | 11.95 | 11.95 | 12.05 | 168,000 | 2,012,800 | 11.981 | 6.069 | 6.044 | 6.069 | 6.069 | 6.120 | 330,788 | 6.0849 | -0.42% |
| 1994-07-15 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.05 | 502,000 | 6,031,900 | 12.016 | 6.095 | 6.095 | 6.145 | 6.095 | 6.120 | 988,425 | 6.1025 | 0.84% |
| 1994-07-14 | 0 | 11.90 | 11.90 | 11.95 | 11.90 | 12.05 | 122,000 | 1,461,300 | 11.978 | 6.044 | 6.044 | 6.069 | 6.044 | 6.120 | 240,215 | 6.0833 | -0.83% |
| 1994-07-13 | 0 | 12.00 | 11.95 | 12.00 | 12.00 | 12.00 | 304,000 | 3,648,000 | 12.000 | 6.095 | 6.069 | 6.095 | 6.095 | 6.095 | 598,568 | 6.0945 | 0.42% |
| 1994-07-12 | 0 | 11.95 | 11.90 | 12.00 | 11.95 | 12.00 | 66,000 | 791,300 | 11.989 | 6.069 | 6.044 | 6.095 | 6.069 | 6.095 | 129,952 | 6.0892 | -0.42% |
| 1994-07-11 | 0 | 12.00 | 12.00 | 12.15 | 11.85 | 12.00 | 44,000 | 525,000 | 11.932 | 6.095 | 6.095 | 6.171 | 6.018 | 6.095 | 86,635 | 6.0599 | 0.84% |
| 1994-07-08 | 0 | 11.90 | 11.80 | - | 11.85 | 11.90 | 12,000 | 142,700 | 11.892 | 6.044 | 5.993 | - | 6.018 | 6.044 | 23,628 | 6.0395 | 0.85% |
| 1994-07-07 | 0 | 11.80 | 11.80 | 11.85 | 11.70 | 11.85 | 128,000 | 1,510,300 | 11.799 | 5.993 | 5.993 | 6.018 | 5.942 | 6.018 | 252,029 | 5.9926 | 0.00% |
| 1994-07-06 | 0 | 11.80 | 11.80 | 12.00 | 11.80 | 11.90 | 118,000 | 1,396,300 | 11.833 | 5.993 | 5.993 | 6.095 | 5.993 | 6.044 | 232,339 | 6.0098 | -0.84% |
| 1994-07-05 | 0 | 11.90 | 11.90 | 11.95 | 11.90 | 11.95 | 8,000 | 95,300 | 11.913 | 6.044 | 6.044 | 6.069 | 6.044 | 6.069 | 15,752 | 6.0501 | 0.85% |
| 1994-07-04 | 0 | 11.80 | 11.80 | 11.90 | 11.80 | 11.85 | 38,000 | 448,800 | 11.811 | 5.993 | 5.993 | 6.044 | 5.993 | 6.018 | 74,821 | 5.9983 | -0.42% |
| 1994-07-01 | 0 | 11.85 | 11.85 | 11.90 | 11.80 | 11.85 | 17,500 | 206,125 | 11.779 | 6.018 | 6.018 | 6.044 | 5.993 | 6.018 | 34,457 | 5.9821 | -0.42% |
| 1994-06-30 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 12.10 | 66,000 | 792,400 | 12.006 | 6.044 | 6.044 | 6.095 | 6.044 | 6.145 | 129,952 | 6.0976 | 1.71% |
| 1994-06-29 | 0 | 11.70 | 11.70 | 11.80 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 5.942 | 5.942 | 5.993 | 5.942 | 5.942 | 7,876 | 5.9422 | 0.86% |
| 1994-06-28 | 0 | 11.60 | 11.50 | 11.70 | 11.60 | 11.80 | 86,000 | 1,005,600 | 11.693 | 5.891 | 5.841 | 5.942 | 5.891 | 5.993 | 169,332 | 5.9386 | -1.69% |
| 1994-06-27 | 0 | 11.80 | 11.70 | 11.80 | 11.80 | 11.80 | 86,000 | 1,014,800 | 11.800 | 5.993 | 5.942 | 5.993 | 5.993 | 5.993 | 169,332 | 5.9930 | -0.84% |
| 1994-06-24 | 0 | 11.90 | 11.80 | 11.90 | 11.90 | 12.00 | 62,000 | 740,000 | 11.936 | 6.044 | 5.993 | 6.044 | 6.044 | 6.095 | 122,076 | 6.0618 | -0.83% |
| 1994-06-23 | 0 | 12.00 | 11.90 | 12.00 | 12.00 | 12.00 | 110,000 | 1,320,000 | 12.000 | 6.095 | 6.044 | 6.095 | 6.095 | 6.095 | 216,587 | 6.0945 | 0.84% |
| 1994-06-22 | 0 | 11.90 | 11.80 | 12.00 | 11.90 | 12.00 | 98,000 | 1,172,000 | 11.959 | 6.044 | 5.993 | 6.095 | 6.044 | 6.095 | 192,960 | 6.0738 | 0.00% |
| 1994-06-21 | 0 | 11.90 | 11.80 | 11.90 | 11.80 | 11.90 | 74,000 | 876,000 | 11.838 | 6.044 | 5.993 | 6.044 | 5.993 | 6.044 | 145,704 | 6.0122 | 0.00% |
| 1994-06-20 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 12.00 | 78,000 | 935,600 | 11.995 | 6.044 | 6.044 | 6.095 | 6.044 | 6.095 | 153,580 | 6.0919 | -0.83% |
| 1994-06-17 | 0 | 12.00 | 11.90 | 12.00 | 11.90 | 12.00 | 160,000 | 1,918,800 | 11.993 | 6.095 | 6.044 | 6.095 | 6.044 | 6.095 | 315,036 | 6.0907 | 0.00% |
| 1994-06-16 | 0 | 12.00 | 11.90 | 12.00 | 12.00 | 12.10 | 68,000 | 817,400 | 12.021 | 6.095 | 6.044 | 6.095 | 6.095 | 6.145 | 133,890 | 6.1050 | -0.83% |
| 1994-06-15 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.20 | 116,000 | 1,406,600 | 12.126 | 6.145 | 6.145 | 6.196 | 6.145 | 6.196 | 228,401 | 6.1585 | 0.00% |
| 1994-06-10 | 0 | 12.10 | 12.10 | 12.20 | 11.80 | 12.40 | 491,900 | 5,937,380 | 12.070 | 6.145 | 6.145 | 6.196 | 5.993 | 6.298 | 968,539 | 6.1302 | -2.42% |
| 1994-06-09 | 0 | 12.40 | 12.30 | 12.50 | 11.80 | 12.40 | 506,000 | 6,128,400 | 12.112 | 6.298 | 6.247 | 6.348 | 5.993 | 6.298 | 996,301 | 6.1512 | 1.64% |
| 1994-06-08 | 0 | 12.20 | 12.10 | 12.20 | 12.10 | 12.40 | 444,000 | 5,415,600 | 12.197 | 6.196 | 6.145 | 6.196 | 6.145 | 6.298 | 874,225 | 6.1947 | -1.61% |
| 1994-06-07 | 0 | 12.40 | 12.40 | 12.60 | 12.40 | 12.60 | 36,000 | 449,000 | 12.472 | 6.298 | 6.298 | 6.399 | 6.298 | 6.399 | 70,883 | 6.3344 | -1.59% |
| 1994-06-06 | 0 | 12.60 | 12.50 | 12.80 | 12.60 | 12.60 | 20,000 | 252,000 | 12.600 | 6.399 | 6.348 | 6.501 | 6.399 | 6.399 | 39,379 | 6.3993 | 0.80% |
| 1994-06-03 | 0 | 12.50 | 12.50 | 12.70 | 12.50 | 12.90 | 188,000 | 2,376,200 | 12.639 | 6.348 | 6.348 | 6.450 | 6.348 | 6.552 | 370,167 | 6.4193 | 0.00% |
| 1994-06-02 | 0 | 12.50 | 12.40 | 12.80 | 12.40 | 12.50 | 20,000 | 249,400 | 12.470 | 6.348 | 6.298 | 6.501 | 6.298 | 6.348 | 39,379 | 6.3332 | 0.00% |
| 1994-06-01 | 0 | 12.50 | 12.40 | 12.50 | 12.50 | 12.70 | 244,000 | 3,074,200 | 12.599 | 6.348 | 6.298 | 6.348 | 6.348 | 6.450 | 480,430 | 6.3989 | -0.79% |
| 1994-05-31 | 0 | 12.60 | 12.50 | 12.60 | 12.50 | 12.80 | 121,000 | 1,537,500 | 12.707 | 6.399 | 6.348 | 6.399 | 6.348 | 6.501 | 238,246 | 6.4534 | -1.56% |
| 1994-05-30 | 0 | 12.80 | 12.80 | 12.90 | 12.80 | 13.00 | 164,000 | 2,114,400 | 12.893 | 6.501 | 6.501 | 6.552 | 6.501 | 6.602 | 322,912 | 6.5479 | -1.54% |
| 1994-05-27 | 0 | 13.00 | 12.90 | 13.00 | 12.90 | 13.00 | 134,000 | 1,732,800 | 12.931 | 6.602 | 6.552 | 6.602 | 6.552 | 6.602 | 263,843 | 6.5676 | 0.78% |
| 1994-05-26 | 0 | 12.90 | 12.80 | 13.00 | 12.90 | 13.00 | 152,000 | 1,970,000 | 12.961 | 6.552 | 6.501 | 6.602 | 6.552 | 6.602 | 299,284 | 6.5824 | -0.77% |
| 1994-05-25 | 0 | 13.00 | 12.90 | 13.10 | 13.00 | 13.30 | 374,000 | 4,935,400 | 13.196 | 6.602 | 6.552 | 6.653 | 6.602 | 6.755 | 736,397 | 6.7021 | -2.26% |
| 1994-05-24 | 0 | 13.30 | 13.20 | 13.30 | 12.80 | 13.30 | 536,000 | 7,009,000 | 13.077 | 6.755 | 6.704 | 6.755 | 6.501 | 6.755 | 1,055,370 | 6.6413 | 0.76% |
| 1994-05-23 | 0 | 13.20 | 13.00 | 13.10 | 13.00 | 13.50 | 178,000 | 2,377,400 | 13.356 | 6.704 | 6.602 | 6.653 | 6.602 | 6.856 | 350,478 | 6.7833 | -5.04% |
| 1994-05-20 | 0 | 13.90 | 13.50 | 13.90 | 13.70 | 14.50 | 64,000 | 895,200 | 13.988 | 7.060 | 6.856 | 7.060 | 6.958 | 7.364 | 126,014 | 7.1040 | -4.14% |
| 1994-05-19 | 0 | 14.50 | 14.60 | 14.70 | 13.90 | 14.60 | 696,000 | 9,874,000 | 14.187 | 7.364 | 7.415 | 7.466 | 7.060 | 7.415 | 1,370,406 | 7.2052 | 4.32% |
| 1994-05-18 | 0 | 13.90 | 13.80 | 14.00 | 13.30 | 14.00 | 528,000 | 7,247,000 | 13.725 | 7.060 | 7.009 | 7.110 | 6.755 | 7.110 | 1,039,619 | 6.9708 | 4.51% |
| 1994-05-17 | 0 | 13.30 | 13.30 | 13.40 | 12.90 | 13.60 | 511,000 | 6,808,300 | 13.324 | 6.755 | 6.755 | 6.806 | 6.552 | 6.907 | 1,006,146 | 6.7667 | 3.10% |
| 1994-05-16 | 0 | 12.90 | 12.90 | 13.10 | 12.50 | 13.10 | 256,000 | 3,281,800 | 12.820 | 6.552 | 6.552 | 6.653 | 6.348 | 6.653 | 504,058 | 6.5108 | 3.20% |
| 1994-05-13 | 0 | 12.50 | 12.40 | 12.50 | 12.20 | 12.50 | 651,000 | 8,007,600 | 12.301 | 6.348 | 6.298 | 6.348 | 6.196 | 6.348 | 1,281,803 | 6.2471 | 3.31% |
| 1994-05-12 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.10 | 20,000 | 242,000 | 12.100 | 6.145 | 6.145 | 6.196 | 6.145 | 6.145 | 39,379 | 6.1453 | 0.00% |
| 1994-05-11 | 0 | 12.10 | 12.10 | 12.20 | 12.00 | 12.10 | 40,000 | 481,800 | 12.045 | 6.145 | 6.145 | 6.196 | 6.095 | 6.145 | 78,759 | 6.1174 | 1.68% |
| 1994-05-10 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 12.00 | 6,000 | 71,800 | 11.967 | 6.044 | 6.044 | 6.095 | 6.044 | 6.095 | 11,814 | 6.0776 | -0.83% |
| 1994-05-09 | 0 | 12.00 | 11.60 | 12.00 | 12.00 | 12.30 | 30,000 | 361,800 | 12.060 | 6.095 | 5.891 | 6.095 | 6.095 | 6.247 | 59,069 | 6.1250 | 0.84% |
| 1994-05-06 | 0 | 11.90 | 11.90 | 12.20 | 11.90 | 12.20 | 196,000 | 2,351,400 | 11.997 | 6.044 | 6.044 | 6.196 | 6.044 | 6.196 | 385,919 | 6.0930 | 3.48% |
| 1994-05-05 | 0 | 11.50 | 11.40 | 11.50 | 11.40 | 12.00 | 537,000 | 6,256,400 | 11.651 | 5.841 | 5.790 | 5.841 | 5.790 | 6.095 | 1,057,339 | 5.9171 | -4.17% |
| 1994-05-04 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.20 | 472,000 | 5,666,200 | 12.005 | 6.095 | 6.095 | 6.145 | 6.095 | 6.196 | 929,356 | 6.0969 | 0.00% |
| 1994-05-03 | 0 | 12.00 | 12.00 | 12.20 | 12.00 | 12.10 | 218,000 | 2,623,400 | 12.034 | 6.095 | 6.095 | 6.196 | 6.095 | 6.145 | 429,237 | 6.1118 | -1.64% |
| 1994-05-02 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 12.40 | 290,000 | 3,553,800 | 12.255 | 6.196 | 6.196 | 6.247 | 6.196 | 6.298 | 571,003 | 6.2238 | -1.61% |
| 1994-04-29 | 0 | 12.40 | 12.40 | 12.50 | 12.30 | 12.40 | 254,000 | 3,145,400 | 12.384 | 6.298 | 6.298 | 6.348 | 6.247 | 6.298 | 500,120 | 6.2893 | -0.80% |
| 1994-04-28 | 0 | 12.50 | 12.50 | 12.60 | 12.10 | 12.50 | 246,000 | 3,040,400 | 12.359 | 6.348 | 6.348 | 6.399 | 6.145 | 6.348 | 484,368 | 6.2770 | 4.17% |
| 1994-04-27 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.10 | 226,000 | 2,720,800 | 12.039 | 6.095 | 6.095 | 6.145 | 6.095 | 6.145 | 444,988 | 6.1143 | -0.83% |
| 1994-04-26 | 0 | 12.10 | 12.00 | 12.10 | 12.10 | 12.10 | 92,000 | 1,113,200 | 12.100 | 6.145 | 6.095 | 6.145 | 6.145 | 6.145 | 181,146 | 6.1453 | -0.82% |
| 1994-04-25 | 0 | 12.20 | 12.20 | 12.30 | 11.90 | 12.20 | 172,000 | 2,080,200 | 12.094 | 6.196 | 6.196 | 6.247 | 6.044 | 6.196 | 338,664 | 6.1424 | 2.52% |
| 1994-04-22 | 0 | 11.90 | 11.80 | 12.00 | 11.70 | 11.90 | 94,000 | 1,108,200 | 11.789 | 6.044 | 5.993 | 6.095 | 5.942 | 6.044 | 185,084 | 5.9876 | 3.48% |
| 1994-04-21 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.70 | 232,000 | 2,696,800 | 11.624 | 5.841 | 5.790 | 5.841 | 5.841 | 5.942 | 456,802 | 5.9036 | -4.17% |
| 1994-04-20 | 0 | 12.00 | 11.90 | 12.10 | 11.90 | 12.10 | 296,000 | 3,565,600 | 12.046 | 6.095 | 6.044 | 6.145 | 6.044 | 6.145 | 582,817 | 6.1179 | -0.83% |
| 1994-04-19 | 0 | 12.10 | 12.00 | 12.20 | 12.00 | 12.20 | 102,000 | 1,230,600 | 12.065 | 6.145 | 6.095 | 6.196 | 6.095 | 6.196 | 200,835 | 6.1274 | -4.72% |
| 1994-04-18 | 0 | 12.70 | - | 12.80 | - | - | 0 | 0 | - | 6.450 | - | 6.501 | - | - | 0 | - | 0.00% |
| 1994-04-15 | 0 | 12.70 | 12.70 | 12.80 | 12.70 | 12.70 | 8,000 | 101,600 | 12.700 | 6.450 | 6.450 | 6.501 | 6.450 | 6.450 | 15,752 | 6.4501 | -1.55% |
| 1994-04-14 | 0 | 12.90 | 13.00 | 13.10 | 12.80 | 13.00 | 184,000 | 2,371,800 | 12.890 | 6.552 | 6.602 | 6.653 | 6.501 | 6.602 | 362,291 | 6.5467 | 0.00% |
| 1994-04-13 | 0 | 12.90 | 12.80 | 12.90 | 12.80 | 13.00 | 154,000 | 1,987,200 | 12.904 | 6.552 | 6.501 | 6.552 | 6.501 | 6.602 | 303,222 | 6.5536 | -0.77% |
| 1994-04-12 | 0 | 13.00 | 13.00 | 13.10 | 12.70 | 13.10 | 384,000 | 4,989,800 | 12.994 | 6.602 | 6.602 | 6.653 | 6.450 | 6.653 | 756,086 | 6.5995 | 0.78% |
| 1994-04-11 | 0 | 12.90 | 12.80 | 12.90 | 12.60 | 12.90 | 136,000 | 1,739,200 | 12.788 | 6.552 | 6.501 | 6.552 | 6.399 | 6.552 | 267,781 | 6.4949 | 2.38% |
| 1994-04-08 | 0 | 12.60 | 12.50 | 12.70 | 12.40 | 12.80 | 268,000 | 3,388,000 | 12.642 | 6.399 | 6.348 | 6.450 | 6.298 | 6.501 | 527,685 | 6.4205 | 1.61% |
| 1994-04-07 | 0 | 12.40 | 12.40 | 12.50 | 12.40 | 12.50 | 132,000 | 1,646,400 | 12.473 | 6.298 | 6.298 | 6.348 | 6.298 | 6.348 | 259,905 | 6.3346 | -0.80% |
| 1994-04-06 | 0 | 12.50 | 12.40 | 12.60 | 12.40 | 12.60 | 84,000 | 1,048,200 | 12.479 | 6.348 | 6.298 | 6.399 | 6.298 | 6.399 | 165,394 | 6.3376 | 2.46% |
| 1994-03-31 | 0 | 12.20 | 12.20 | 12.30 | 11.90 | 12.30 | 66,000 | 798,000 | 12.091 | 6.196 | 6.196 | 6.247 | 6.044 | 6.247 | 129,952 | 6.1407 | -2.40% |
| 1994-03-30 | 0 | 12.50 | 12.50 | 12.60 | 12.40 | 12.70 | 418,000 | 5,244,800 | 12.547 | 6.348 | 6.348 | 6.399 | 6.298 | 6.450 | 823,031 | 6.3725 | -0.79% |
| 1994-03-29 | 0 | 12.60 | 12.60 | 12.70 | 12.40 | 12.60 | 260,000 | 3,252,600 | 12.510 | 6.399 | 6.399 | 6.450 | 6.298 | 6.399 | 511,933 | 6.3536 | 1.61% |
| 1994-03-28 | 0 | 12.40 | 12.40 | 12.50 | 12.10 | 12.40 | 312,000 | 3,842,800 | 12.317 | 6.298 | 6.298 | 6.348 | 6.145 | 6.298 | 614,320 | 6.2554 | 3.33% |
| 1994-03-25 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.30 | 290,000 | 3,530,200 | 12.173 | 6.095 | 6.095 | 6.145 | 6.095 | 6.247 | 571,003 | 6.1825 | -4.76% |
| 1994-03-24 | 0 | 12.60 | 12.60 | 12.80 | 12.20 | 12.80 | 1,042,000 | 13,009,200 | 12.485 | 6.399 | 6.399 | 6.501 | 6.196 | 6.501 | 2,051,672 | 6.3408 | 4.13% |
| 1994-03-23 | 0 | 12.10 | 12.00 | 12.30 | 11.00 | 12.50 | 609,000 | 7,334,000 | 12.043 | 6.145 | 6.095 | 6.247 | 5.587 | 6.348 | 1,199,106 | 6.1162 | 13.08% |
| 1994-03-22 | 0 | 10.70 | 10.70 | 10.90 | 10.00 | 10.70 | 780,000 | 8,076,000 | 10.354 | 5.434 | 5.434 | 5.536 | 5.079 | 5.434 | 1,535,800 | 5.2585 | 8.08% |
| 1994-03-21 | 0 | 9.900 | 9.850 | 9.900 | 9.850 | 10.40 | 510,000 | 5,124,900 | 10.049 | 5.028 | 5.003 | 5.028 | 5.003 | 5.282 | 1,004,177 | 5.1036 | -4.81% |
| 1994-03-18 | 0 | 10.40 | - | 10.40 | 10.40 | 11.10 | 198,000 | 2,119,600 | 10.705 | 5.282 | - | 5.282 | 5.282 | 5.637 | 389,857 | 5.4369 | -7.14% |
| 1994-03-17 | 0 | 11.40 | 11.40 | 11.50 | 11.30 | 11.70 | 210,000 | 2,411,000 | 11.481 | 5.688 | 5.688 | 5.738 | 5.638 | 5.838 | 420,868 | 5.7286 | -5.00% |
| 1994-03-16 | 0 | 12.00 | 11.90 | 12.10 | 11.90 | 12.10 | 250,000 | 3,008,400 | 12.034 | 5.988 | 5.938 | 6.038 | 5.938 | 6.038 | 501,034 | 6.0044 | -1.64% |
| 1994-03-15 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 12.30 | 118,000 | 1,439,800 | 12.202 | 6.087 | 6.087 | 6.137 | 6.087 | 6.137 | 236,488 | 6.0883 | 0.83% |
| 1994-03-14 | 0 | 12.10 | 12.10 | 12.20 | 12.00 | 12.10 | 36,000 | 433,200 | 12.033 | 6.038 | 6.038 | 6.087 | 5.988 | 6.038 | 72,149 | 6.0043 | 0.83% |
| 1994-03-11 | 0 | 12.00 | 12.10 | 12.30 | 12.00 | 12.30 | 190,000 | 2,309,400 | 12.155 | 5.988 | 6.038 | 6.137 | 5.988 | 6.137 | 380,786 | 6.0648 | -2.44% |
| 1994-03-10 | 0 | 12.30 | 12.20 | 12.30 | 12.20 | 12.40 | 379,000 | 4,640,700 | 12.245 | 6.137 | 6.087 | 6.137 | 6.087 | 6.187 | 759,567 | 6.1097 | 0.82% |
| 1994-03-09 | 0 | 12.20 | 12.10 | 12.20 | 12.10 | 12.20 | 1,006,000 | 12,245,200 | 12.172 | 6.087 | 6.038 | 6.087 | 6.038 | 6.087 | 2,016,160 | 6.0735 | 0.83% |
| 1994-03-08 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.30 | 134,000 | 1,637,400 | 12.219 | 6.038 | 6.038 | 6.087 | 6.038 | 6.137 | 268,554 | 6.0971 | -0.82% |
| 1994-03-07 | 0 | 12.20 | 12.10 | 12.20 | 12.10 | 12.20 | 140,000 | 1,706,000 | 12.186 | 6.087 | 6.038 | 6.087 | 6.038 | 6.087 | 280,579 | 6.0803 | 0.00% |
| 1994-03-04 | 0 | 12.20 | 12.10 | 12.20 | 12.20 | 12.30 | 619,000 | 7,591,700 | 12.265 | 6.087 | 6.038 | 6.087 | 6.087 | 6.137 | 1,240,560 | 6.1196 | -0.81% |
| 1994-03-03 | 0 | 12.30 | 12.20 | 12.40 | 12.20 | 12.50 | 318,000 | 3,917,600 | 12.320 | 6.137 | 6.087 | 6.187 | 6.087 | 6.237 | 637,315 | 6.1470 | 0.82% |
| 1994-03-02 | 0 | 12.20 | 12.10 | 12.20 | 12.20 | 12.30 | 216,000 | 2,643,200 | 12.237 | 6.087 | 6.038 | 6.087 | 6.087 | 6.137 | 432,893 | 6.1059 | -1.61% |
| 1994-03-01 | 0 | 12.40 | 12.40 | 12.50 | 12.40 | 12.50 | 308,000 | 3,822,000 | 12.409 | 6.187 | 6.187 | 6.237 | 6.187 | 6.237 | 617,274 | 6.1917 | 0.00% |
| 1994-02-28 | 0 | 12.40 | 12.30 | 12.40 | 12.30 | 12.60 | 78,000 | 971,200 | 12.451 | 6.187 | 6.137 | 6.187 | 6.137 | 6.287 | 156,323 | 6.2128 | 0.00% |
| 1994-02-25 | 0 | 12.40 | 12.40 | 12.60 | 12.00 | 12.40 | 228,000 | 2,792,600 | 12.248 | 6.187 | 6.187 | 6.287 | 5.988 | 6.187 | 456,943 | 6.1115 | -2.36% |
| 1994-02-24 | 0 | 12.70 | 12.70 | 12.80 | 12.60 | 12.90 | 98,000 | 1,248,000 | 12.735 | 6.337 | 6.337 | 6.387 | 6.287 | 6.437 | 196,405 | 6.3542 | -0.78% |
| 1994-02-23 | 0 | 12.80 | 12.80 | 12.90 | 12.80 | 13.00 | 172,000 | 2,208,000 | 12.837 | 6.387 | 6.387 | 6.437 | 6.387 | 6.487 | 344,711 | 6.4054 | -1.54% |
| 1994-02-22 | 0 | 13.00 | 12.90 | 13.10 | 12.10 | 13.00 | 118,000 | 1,494,200 | 12.663 | 6.487 | 6.437 | 6.536 | 6.038 | 6.487 | 236,488 | 6.3183 | 5.69% |
| 1994-02-21 | 0 | 12.30 | 12.40 | 12.50 | 12.20 | 12.40 | 910,000 | 11,215,600 | 12.325 | 6.137 | 6.187 | 6.237 | 6.087 | 6.187 | 1,823,763 | 6.1497 | 0.82% |
| 1994-02-18 | 0 | 12.20 | 12.20 | 12.40 | 11.90 | 12.20 | 210,000 | 2,532,400 | 12.059 | 6.087 | 6.087 | 6.187 | 5.938 | 6.087 | 420,868 | 6.0171 | 4.27% |
| 1994-02-17 | 0 | 11.70 | 11.60 | 11.70 | 11.50 | 12.00 | 296,000 | 3,503,000 | 11.835 | 5.838 | 5.788 | 5.838 | 5.738 | 5.988 | 593,224 | 5.9050 | -2.50% |
| 1994-02-16 | 0 | 12.00 | 11.90 | 12.00 | 12.00 | 12.60 | 170,000 | 2,060,000 | 12.118 | 5.988 | 5.938 | 5.988 | 5.988 | 6.287 | 340,703 | 6.0463 | -1.64% |
| 1994-02-15 | 0 | 12.20 | 12.10 | 12.20 | 12.10 | 12.20 | 174,000 | 2,115,600 | 12.159 | 6.087 | 6.038 | 6.087 | 6.038 | 6.087 | 348,719 | 6.0668 | -0.81% |
| 1994-02-14 | 0 | 12.30 | - | 12.30 | 12.20 | 12.40 | 156,000 | 1,918,800 | 12.300 | 6.137 | - | 6.137 | 6.087 | 6.187 | 312,645 | 6.1373 | -3.15% |
| 1994-02-09 | 0 | 12.70 | 12.70 | 12.80 | 12.60 | 12.90 | 18,000 | 228,400 | 12.689 | 6.337 | 6.337 | 6.387 | 6.287 | 6.437 | 36,074 | 6.3314 | 4.10% |
| 1994-02-08 | 0 | 12.20 | 12.20 | 12.50 | 11.50 | 12.20 | 294,000 | 3,491,800 | 11.877 | 6.087 | 6.087 | 6.237 | 5.738 | 6.087 | 589,216 | 5.9262 | 3.39% |
| 1994-02-07 | 0 | 11.80 | 11.60 | 11.80 | 11.80 | 12.10 | 210,000 | 2,510,800 | 11.956 | 5.888 | 5.788 | 5.888 | 5.888 | 6.038 | 420,868 | 5.9658 | -4.84% |
| 1994-02-04 | 0 | 12.40 | 12.30 | 12.50 | 12.30 | 12.50 | 180,000 | 2,247,000 | 12.483 | 6.187 | 6.137 | 6.237 | 6.137 | 6.237 | 360,744 | 6.2288 | 0.81% |
| 1994-02-03 | 0 | 12.30 | 12.30 | 12.50 | 12.30 | 12.60 | 152,000 | 1,899,600 | 12.497 | 6.137 | 6.137 | 6.237 | 6.137 | 6.287 | 304,629 | 6.2358 | -1.60% |
| 1994-02-02 | 0 | 12.50 | 12.50 | 12.60 | 12.40 | 12.60 | 144,000 | 1,795,800 | 12.471 | 6.237 | 6.237 | 6.287 | 6.187 | 6.287 | 288,595 | 6.2226 | 0.81% |
| 1994-02-01 | 0 | 12.40 | 12.30 | 12.40 | 12.30 | 12.40 | 178,250 | 2,196,675 | 12.324 | 6.187 | 6.137 | 6.187 | 6.137 | 6.187 | 357,237 | 6.1491 | 0.81% |
| 1994-01-31 | 0 | 12.30 | 12.30 | 12.40 | 12.20 | 12.50 | 95,000 | 1,181,000 | 12.432 | 6.137 | 6.137 | 6.187 | 6.087 | 6.237 | 190,393 | 6.2030 | -0.81% |
| 1994-01-28 | 0 | 12.40 | 12.30 | 12.40 | 12.20 | 12.40 | 235,000 | 2,906,900 | 12.370 | 6.187 | 6.137 | 6.187 | 6.087 | 6.187 | 470,972 | 6.1721 | 0.00% |
| 1994-01-27 | 0 | 12.40 | 12.30 | 12.40 | 12.30 | 12.60 | 346,000 | 4,309,800 | 12.456 | 6.187 | 6.137 | 6.187 | 6.137 | 6.287 | 693,431 | 6.2152 | -0.80% |
| 1994-01-26 | 0 | 12.50 | 12.40 | 12.50 | 12.40 | 12.70 | 520,000 | 6,510,600 | 12.520 | 6.237 | 6.187 | 6.237 | 6.187 | 6.337 | 1,042,150 | 6.2473 | -1.57% |
| 1994-01-25 | 0 | 12.70 | 12.60 | 12.70 | 12.60 | 12.80 | 312,000 | 3,957,200 | 12.683 | 6.337 | 6.287 | 6.337 | 6.287 | 6.387 | 625,290 | 6.3286 | 0.79% |
| 1994-01-24 | 0 | 12.60 | 12.60 | 12.70 | 12.50 | 12.90 | 362,000 | 4,595,800 | 12.696 | 6.287 | 6.287 | 6.337 | 6.237 | 6.437 | 725,497 | 6.3347 | -0.79% |
| 1994-01-21 | 0 | 12.70 | 12.70 | 12.80 | 12.60 | 12.80 | 458,000 | 5,826,400 | 12.721 | 6.337 | 6.337 | 6.387 | 6.287 | 6.387 | 917,894 | 6.3476 | -0.78% |
| 1994-01-20 | 0 | 12.80 | 12.80 | 12.90 | 12.80 | 13.30 | 378,000 | 4,907,000 | 12.982 | 6.387 | 6.387 | 6.437 | 6.387 | 6.636 | 757,563 | 6.4773 | 0.00% |
| 1994-01-19 | 0 | 12.80 | 12.80 | 12.90 | 12.70 | 13.30 | 728,000 | 9,349,800 | 12.843 | 6.387 | 6.387 | 6.437 | 6.337 | 6.636 | 1,459,010 | 6.4083 | -3.76% |
| 1994-01-18 | 0 | 13.30 | 13.20 | 13.30 | 13.20 | 13.60 | 864,000 | 11,572,200 | 13.394 | 6.636 | 6.586 | 6.636 | 6.586 | 6.786 | 1,731,573 | 6.6831 | 0.00% |
| 1994-01-17 | 0 | 13.30 | - | 13.50 | 13.20 | 13.50 | 196,000 | 2,638,400 | 13.461 | 6.636 | - | 6.736 | 6.586 | 6.736 | 392,810 | 6.7167 | -1.48% |
| 1994-01-14 | 0 | 13.50 | 13.40 | 13.50 | 13.00 | 13.60 | 433,300 | 5,805,970 | 13.399 | 6.736 | 6.686 | 6.736 | 6.487 | 6.786 | 868,392 | 6.6859 | 3.85% |
| 1994-01-13 | 0 | 13.00 | 12.80 | 13.00 | 12.80 | 14.30 | 238,250 | 3,206,200 | 13.457 | 6.487 | 6.387 | 6.487 | 6.387 | 7.135 | 477,485 | 6.7148 | -10.34% |
| 1994-01-12 | 0 | 14.50 | 14.20 | 14.50 | 14.50 | 14.60 | 76,000 | 1,104,400 | 14.532 | 7.235 | 7.085 | 7.235 | 7.235 | 7.285 | 152,314 | 7.2508 | -1.36% |
| 1994-01-11 | 0 | 14.70 | 14.70 | 14.90 | 14.60 | 14.60 | 40,000 | 584,000 | 14.600 | 7.335 | 7.335 | 7.435 | 7.285 | 7.285 | 80,165 | 7.2849 | 0.68% |
| 1994-01-10 | 0 | 14.60 | 14.60 | 14.80 | 14.60 | 14.60 | 36,000 | 525,600 | 14.600 | 7.285 | 7.285 | 7.385 | 7.285 | 7.285 | 72,149 | 7.2849 | 0.69% |
| 1994-01-07 | 0 | 14.50 | - | 14.50 | 14.70 | 14.90 | 50,000 | 739,000 | 14.780 | 7.235 | - | 7.235 | 7.335 | 7.435 | 100,207 | 7.3748 | -2.68% |
| 1994-01-06 | 0 | 14.90 | - | 14.90 | 14.90 | 15.30 | 354,000 | 5,362,800 | 15.149 | 7.435 | - | 7.435 | 7.435 | 7.634 | 709,464 | 7.5589 | -2.61% |
| 1994-01-05 | 0 | 15.30 | 15.30 | - | 15.10 | 15.40 | 448,000 | 6,840,400 | 15.269 | 7.634 | 7.634 | - | 7.534 | 7.684 | 897,853 | 7.6186 | 0.00% |
| 1994-01-04 | 0 | 15.30 | 15.30 | - | 14.70 | 15.30 | 178,000 | 2,684,600 | 15.082 | 7.634 | 7.634 | - | 7.335 | 7.634 | 356,736 | 7.5255 | 4.08% |
| 1994-01-03 | 0 | 14.70 | 14.70 | 14.80 | 14.40 | 14.70 | 106,000 | 1,552,400 | 14.645 | 7.335 | 7.335 | 7.385 | 7.185 | 7.335 | 212,438 | 7.3075 |
Webb-site Database - Powered By Linux Group