TOP GLORY INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00268    2003-08-08  2003-08-14
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2003-08-13 1 0.730 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2003-08-12 1 0.730 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2003-08-11 1 0.730 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2003-08-08 0 0.730 0.730 0.740 0.730 0.740 5,709,301 4,167,898 0.7300 0.730 0.730 0.740 0.730 0.740 5,709,301 0.7300 0.00%
2003-08-07 0 0.730 0.730 0.740 0.730 0.740 3,871,000 2,826,210 0.7301 0.730 0.730 0.740 0.730 0.740 3,871,000 0.7301 0.00%
2003-08-06 0 0.730 0.730 0.740 0.730 0.730 1,177,500 859,515 0.7299 0.730 0.730 0.740 0.730 0.730 1,177,500 0.7299 0.00%
2003-08-05 0 0.730 0.730 0.740 0.730 0.740 2,804,800 2,048,504 0.7304 0.730 0.730 0.740 0.730 0.740 2,804,800 0.7304 0.00%
2003-08-04 0 0.730 0.730 0.740 0.730 0.740 2,125,500 1,555,080 0.7316 0.730 0.730 0.740 0.730 0.740 2,125,500 0.7316 0.00%
2003-08-01 0 0.730 0.730 0.740 0.730 0.740 2,578,000 1,882,340 0.7302 0.730 0.730 0.740 0.730 0.740 2,578,000 0.7302 0.00%
2003-07-31 0 0.730 0.730 0.740 0.730 0.740 2,486,400 1,816,092 0.7304 0.730 0.730 0.740 0.730 0.740 2,486,400 0.7304 0.00%
2003-07-30 0 0.730 0.730 0.740 0.730 0.740 2,541,200 1,860,856 0.7323 0.730 0.730 0.740 0.730 0.740 2,541,200 0.7323 0.00%
2003-07-29 0 0.730 0.730 0.740 0.730 0.730 1,973,795 1,440,799 0.7300 0.730 0.730 0.740 0.730 0.730 1,973,795 0.7300 0.00%
2003-07-28 0 0.730 0.730 0.740 0.730 0.740 1,994,000 1,455,920 0.7302 0.730 0.730 0.740 0.730 0.740 1,994,000 0.7302 0.00%
2003-07-25 0 0.730 0.730 0.740 0.730 0.730 4,764,380 3,477,982 0.7300 0.730 0.730 0.740 0.730 0.730 4,764,380 0.7300 0.00%
2003-07-24 0 0.730 0.730 0.740 0.730 0.740 3,846,000 2,819,680 0.7331 0.730 0.730 0.740 0.730 0.740 3,846,000 0.7331 -1.35%
2003-07-23 0 0.740 0.730 0.740 0.730 0.740 4,723,200 3,465,548 0.7337 0.740 0.730 0.740 0.730 0.740 4,723,200 0.7337 1.37%
2003-07-22 0 0.730 0.730 0.740 0.730 0.740 8,738,000 6,394,500 0.7318 0.730 0.730 0.740 0.730 0.740 8,738,000 0.7318 1.39%
2003-07-21 1 0.720 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2003-07-18 0 0.720 0.720 0.730 0.720 0.720 2,941,200 2,117,604 0.7200 0.720 0.720 0.730 0.720 0.720 2,941,200 0.7200 0.00%
2003-07-17 0 0.720 0.720 0.730 0.720 0.720 1,180,000 849,600 0.7200 0.720 0.720 0.730 0.720 0.720 1,180,000 0.7200 -1.37%
2003-07-16 0 0.730 0.720 0.730 0.720 0.730 2,107,200 1,519,576 0.7211 0.730 0.720 0.730 0.720 0.730 2,107,200 0.7211 0.00%
2003-07-15 0 0.730 0.720 0.730 0.720 0.730 16,492,500 11,883,100 0.7205 0.730 0.720 0.730 0.720 0.730 16,492,500 0.7205 1.39%
2003-07-14 0 0.720 0.720 0.730 0.720 0.730 2,577,280 1,855,690 0.7200 0.720 0.720 0.730 0.720 0.730 2,577,280 0.7200 0.00%
2003-07-11 0 0.720 0.720 0.730 0.720 0.730 23,359,000 16,822,340 0.7202 0.720 0.720 0.730 0.720 0.730 23,359,000 0.7202 0.00%
2003-07-10 0 0.720 0.720 0.730 0.720 0.720 31,864,000 22,942,080 0.7200 0.720 0.720 0.730 0.720 0.720 31,864,000 0.7200 0.00%
2003-07-09 0 0.720 0.720 0.730 0.720 0.730 6,309,765 4,543,560 0.7201 0.720 0.720 0.730 0.720 0.730 6,309,765 0.7201 0.00%
2003-07-08 0 0.720 0.720 0.730 0.720 0.730 13,349,333 9,612,520 0.7201 0.720 0.720 0.730 0.720 0.730 13,349,333 0.7201 -1.37%
2003-07-07 0 0.730 0.720 0.730 0.720 0.730 31,471,333 22,667,206 0.7202 0.730 0.720 0.730 0.720 0.730 31,471,333 0.7202 1.39%
2003-07-04 0 0.720 0.720 0.730 0.720 0.730 6,584,000 4,741,020 0.7201 0.720 0.720 0.730 0.720 0.730 6,584,000 0.7201 -1.37%
2003-07-03 0 0.730 0.720 0.730 0.720 0.730 1,031,320 747,498 0.7248 0.730 0.720 0.730 0.720 0.730 1,031,320 0.7248 0.00%
2003-07-02 0 0.730 0.720 0.730 0.720 0.730 3,004,000 2,174,980 0.7240 0.730 0.720 0.730 0.720 0.730 3,004,000 0.7240 1.39%
2003-06-30 0 0.720 0.720 0.730 0.720 0.730 1,779,240 1,281,291 0.7201 0.720 0.720 0.730 0.720 0.730 1,779,240 0.7201 -1.37%
2003-06-27 0 0.730 0.720 0.730 0.720 0.730 2,800,000 2,021,560 0.7220 0.730 0.720 0.730 0.720 0.730 2,800,000 0.7220 0.00%
2003-06-26 0 0.730 0.720 0.730 0.720 0.730 1,813,000 1,309,040 0.7220 0.730 0.720 0.730 0.720 0.730 1,813,000 0.7220 1.39%
2003-06-25 0 0.720 0.720 0.730 0.720 0.730 3,970,500 2,869,940 0.7228 0.720 0.720 0.730 0.720 0.730 3,970,500 0.7228 0.00%
2003-06-24 0 0.720 0.720 0.730 0.720 0.730 7,596,000 5,534,200 0.7286 0.720 0.720 0.730 0.720 0.730 7,596,000 0.7286 -1.37%
2003-06-23 0 0.730 0.720 0.730 0.720 0.730 3,319,000 2,391,430 0.7205 0.730 0.720 0.730 0.720 0.730 3,319,000 0.7205 0.00%
2003-06-20 0 0.730 0.720 0.730 0.720 0.730 2,030,000 1,465,620 0.7220 0.730 0.720 0.730 0.720 0.730 2,030,000 0.7220 0.00%
2003-06-19 0 0.730 0.720 0.730 0.720 0.730 3,274,000 2,373,520 0.7250 0.730 0.720 0.730 0.720 0.730 3,274,000 0.7250 1.39%
2003-06-18 0 0.720 0.720 0.730 0.720 0.720 2,159,000 1,554,440 0.7200 0.720 0.720 0.730 0.720 0.720 2,159,000 0.7200 0.00%
2003-06-17 0 0.720 0.720 0.730 0.720 0.730 2,306,000 1,666,220 0.7226 0.720 0.720 0.730 0.720 0.730 2,306,000 0.7226 0.00%
2003-06-16 0 0.720 0.720 0.730 0.720 0.730 2,681,000 1,934,190 0.7214 0.720 0.720 0.730 0.720 0.730 2,681,000 0.7214 0.00%
2003-06-13 0 0.720 0.720 0.730 0.720 0.730 4,343,000 3,132,940 0.7214 0.720 0.720 0.730 0.720 0.730 4,343,000 0.7214 0.00%
2003-06-12 0 0.720 0.720 0.730 0.720 0.720 3,716,500 2,675,860 0.7200 0.720 0.720 0.730 0.720 0.720 3,716,500 0.7200 0.00%
2003-06-11 0 0.720 0.720 0.730 0.720 0.730 3,362,500 2,421,000 0.7200 0.720 0.720 0.730 0.720 0.730 3,362,500 0.7200 0.00%
2003-06-10 0 0.720 0.720 0.730 0.720 0.720 2,806,000 2,020,320 0.7200 0.720 0.720 0.730 0.720 0.720 2,806,000 0.7200 0.00%
2003-06-09 0 0.720 0.720 0.730 0.720 0.730 5,687,100 4,094,988 0.7200 0.720 0.720 0.730 0.720 0.730 5,687,100 0.7200 0.00%
2003-06-06 0 0.720 0.720 0.730 0.710 0.730 15,985,000 11,507,370 0.7199 0.720 0.720 0.730 0.710 0.730 15,985,000 0.7199 1.41%
2003-06-05 0 0.710 0.710 0.720 0.710 0.720 7,858,400 5,634,248 0.7170 0.710 0.710 0.720 0.710 0.720 7,858,400 0.7170 0.00%
2003-06-03 0 0.710 0.710 0.720 0.710 0.720 6,894,000 4,930,940 0.7153 0.710 0.710 0.720 0.710 0.720 6,894,000 0.7153 0.00%
2003-06-02 0 0.710 0.710 0.720 0.710 0.720 3,809,000 2,715,360 0.7129 0.710 0.710 0.720 0.710 0.720 3,809,000 0.7129 0.00%
2003-05-30 0 0.710 0.710 0.720 0.710 0.720 8,629,000 6,127,550 0.7101 0.710 0.710 0.720 0.710 0.720 8,629,000 0.7101 0.00%
2003-05-29 0 0.710 0.710 0.720 0.710 0.710 2,752,000 1,953,920 0.7100 0.710 0.710 0.720 0.710 0.710 2,752,000 0.7100 0.00%
2003-05-28 0 0.710 0.710 0.720 0.710 0.720 5,108,200 3,629,634 0.7106 0.710 0.710 0.720 0.710 0.720 5,108,200 0.7106 0.00%
2003-05-27 0 0.710 0.710 0.720 0.710 0.710 6,197,000 4,399,830 0.7100 0.710 0.710 0.720 0.710 0.710 6,197,000 0.7100 0.00%
2003-05-26 0 0.710 0.710 0.720 0.710 0.720 5,931,240 4,217,631 0.7111 0.710 0.710 0.720 0.710 0.720 5,931,240 0.7111 0.00%
2003-05-23 0 0.710 0.710 0.720 0.710 0.720 42,126,000 30,180,420 0.7164 0.710 0.710 0.720 0.710 0.720 42,126,000 0.7164 0.00%
2003-05-22 0 0.710 0.710 0.720 0.710 0.710 6,006,640 4,264,609 0.7100 0.710 0.710 0.720 0.710 0.710 6,006,640 0.7100 0.00%
2003-05-21 0 0.710 0.710 0.720 0.710 0.720 10,317,100 7,327,017 0.7102 0.710 0.710 0.720 0.710 0.720 10,317,100 0.7102 0.00%
2003-05-20 0 0.710 0.710 0.720 0.710 0.720 6,475,000 4,597,410 0.7100 0.710 0.710 0.720 0.710 0.720 6,475,000 0.7100 0.00%
2003-05-19 0 0.710 0.710 0.720 0.710 0.720 24,710,600 17,668,538 0.7150 0.710 0.710 0.720 0.710 0.720 24,710,600 0.7150 0.00%
2003-05-16 0 0.710 0.710 0.720 0.710 0.720 5,700,000 4,053,740 0.7112 0.710 0.710 0.720 0.710 0.720 5,700,000 0.7112 0.00%
2003-05-15 0 0.710 0.710 0.720 0.710 0.720 13,557,000 9,631,480 0.7104 0.710 0.710 0.720 0.710 0.720 13,557,000 0.7104 0.00%
2003-05-14 0 0.710 0.710 0.720 0.710 0.720 12,598,980 8,945,497 0.7100 0.710 0.710 0.720 0.710 0.720 12,598,980 0.7100 0.00%
2003-05-13 0 0.710 0.710 0.720 0.710 0.720 11,868,000 8,426,620 0.7100 0.710 0.710 0.720 0.710 0.720 11,868,000 0.7100 0.00%
2003-05-12 0 0.710 0.710 0.720 0.710 0.720 19,892,600 14,126,842 0.7102 0.710 0.710 0.720 0.710 0.720 19,892,600 0.7102 0.00%
2003-05-09 0 0.710 0.710 0.720 0.710 0.720 20,632,000 14,651,040 0.7101 0.710 0.710 0.720 0.710 0.720 20,632,000 0.7101 0.00%
2003-05-07 0 0.710 0.710 0.720 0.700 0.720 51,697,740 36,591,086 0.7078 0.710 0.710 0.720 0.700 0.720 51,697,740 0.7078 1.43%
2003-05-06 0 0.700 0.700 0.710 0.690 0.710 97,627,500 68,337,975 0.7000 0.700 0.700 0.710 0.690 0.710 97,627,500 0.7000 1.45%
2003-05-05 0 0.690 0.690 0.700 0.680 0.710 243,716,460 168,694,751 0.6922 0.690 0.690 0.700 0.680 0.710 243,716,460 0.6922 60.47%
2003-05-02 1 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2003-04-30 1 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2003-04-29 1 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2003-04-28 1 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2003-04-25 1 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2003-04-24 1 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2003-04-23 1 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2003-04-22 1 0.430 0.405 0.430 0.415 0.430 1,640,000 691,470 0.4216 0.430 0.405 0.430 0.415 0.430 1,640,000 0.4216 7.50%
2003-04-17 0 0.400 0.395 0.400 0.395 0.400 2,596,000 1,036,750 0.3994 0.400 0.395 0.400 0.395 0.400 2,596,000 0.3994 -2.44%
2003-04-16 0 0.410 0.410 0.415 0.410 0.410 1,096,000 449,360 0.4100 0.410 0.410 0.415 0.410 0.410 1,096,000 0.4100 -2.38%
2003-04-15 0 0.420 0.415 0.425 0.395 0.425 6,968,000 2,839,240 0.4075 0.420 0.415 0.425 0.395 0.425 6,968,000 0.4075 6.33%
2003-04-14 0 0.395 0.390 0.395 0.380 0.395 1,876,000 729,190 0.3887 0.395 0.390 0.395 0.380 0.395 1,876,000 0.3887 0.00%
2003-04-11 0 0.395 0.385 0.395 0.385 0.395 1,724,000 669,010 0.3881 0.395 0.385 0.395 0.385 0.395 1,724,000 0.3881 1.28%
2003-04-10 0 0.390 0.385 0.395 0.380 0.395 1,328,000 517,030 0.3893 0.390 0.385 0.395 0.380 0.395 1,328,000 0.3893 -2.50%
2003-04-09 0 0.400 0.395 0.400 0.385 0.405 4,894,000 1,941,970 0.3968 0.400 0.395 0.400 0.385 0.405 4,894,000 0.3968 -4.76%
2003-04-08 0 0.420 0.420 0.425 0.420 0.425 1,032,000 435,890 0.4224 0.420 0.420 0.425 0.420 0.425 1,032,000 0.4224 -1.18%
2003-04-07 0 0.425 0.420 0.425 0.410 0.430 3,498,000 1,478,720 0.4227 0.425 0.420 0.425 0.410 0.430 3,498,000 0.4227 -1.16%
2003-04-04 0 0.430 0.425 0.430 0.425 0.430 476,000 202,540 0.4255 0.430 0.425 0.430 0.425 0.430 476,000 0.4255 0.00%
2003-04-03 0 0.430 0.420 0.430 0.415 0.430 3,086,000 1,298,440 0.4208 0.430 0.420 0.430 0.415 0.430 3,086,000 0.4208 4.88%
2003-04-02 0 0.410 0.410 0.415 0.400 0.415 830,000 336,900 0.4059 0.410 0.410 0.415 0.400 0.415 830,000 0.4059 1.23%
2003-04-01 0 0.405 0.405 0.410 0.385 0.420 2,736,000 1,094,500 0.4000 0.405 0.405 0.410 0.385 0.420 2,736,000 0.4000 -2.41%
2003-03-31 0 0.415 0.410 0.415 0.400 0.430 3,926,000 1,613,550 0.4110 0.415 0.410 0.415 0.400 0.430 3,926,000 0.4110 -4.60%
2003-03-28 0 0.435 0.425 0.435 0.420 0.435 1,076,000 460,880 0.4283 0.435 0.425 0.435 0.420 0.435 1,076,000 0.4283 2.35%
2003-03-27 0 0.425 0.420 0.425 0.420 0.430 1,122,000 475,740 0.4240 0.425 0.420 0.425 0.420 0.430 1,122,000 0.4240 -1.16%
2003-03-26 0 0.430 0.430 0.435 0.430 0.435 1,288,000 554,880 0.4308 0.430 0.430 0.435 0.430 0.435 1,288,000 0.4308 1.18%
2003-03-25 0 0.425 0.425 0.430 0.425 0.430 1,960,000 841,250 0.4292 0.425 0.425 0.430 0.425 0.430 1,960,000 0.4292 -2.30%
2003-03-24 0 0.435 0.430 0.435 0.425 0.440 3,635,960 1,571,423 0.4322 0.435 0.430 0.435 0.425 0.440 3,635,960 0.4322 -1.14%
2003-03-21 0 0.440 0.435 0.445 0.435 0.445 2,028,000 889,960 0.4388 0.440 0.435 0.445 0.435 0.445 2,028,000 0.4388 1.15%
2003-03-20 0 0.435 0.435 0.440 0.435 0.460 2,934,000 1,294,890 0.4413 0.435 0.435 0.440 0.435 0.460 2,934,000 0.4413 -3.33%
2003-03-19 0 0.450 0.445 0.450 0.430 0.450 6,792,000 2,999,890 0.4417 0.450 0.445 0.450 0.430 0.450 6,792,000 0.4417 4.65%
2003-03-18 0 0.430 0.425 0.435 0.420 0.435 3,154,200 1,352,681 0.4289 0.430 0.425 0.435 0.420 0.435 3,154,200 0.4289 2.38%
2003-03-17 0 0.420 0.415 0.420 0.420 0.440 3,400,000 1,446,840 0.4255 0.420 0.415 0.420 0.420 0.440 3,400,000 0.4255 -4.55%
2003-03-14 0 0.440 0.440 0.445 0.440 0.450 2,794,000 1,238,230 0.4432 0.440 0.440 0.445 0.440 0.450 2,794,000 0.4432 0.00%
2003-03-13 0 0.440 0.435 0.440 0.430 0.450 2,100,000 923,950 0.4400 0.440 0.435 0.440 0.430 0.450 2,100,000 0.4400 -2.22%
2003-03-12 0 0.450 0.445 0.455 0.435 0.460 4,854,000 2,179,820 0.4491 0.450 0.445 0.455 0.435 0.460 4,854,000 0.4491 1.12%
2003-03-11 0 0.445 0.440 0.445 0.425 0.445 6,234,000 2,711,300 0.4349 0.445 0.440 0.445 0.425 0.445 6,234,000 0.4349 -1.11%
2003-03-10 0 0.450 0.445 0.455 0.440 0.480 8,448,000 3,815,160 0.4516 0.450 0.445 0.455 0.440 0.480 8,448,000 0.4516 -7.22%
2003-03-07 0 0.485 0.480 0.485 0.435 0.485 22,756,000 10,438,650 0.4587 0.485 0.480 0.485 0.435 0.485 22,756,000 0.4587 11.49%
2003-03-06 0 0.435 0.435 0.440 0.430 0.455 4,503,480 2,004,289 0.4451 0.435 0.435 0.440 0.430 0.455 4,503,480 0.4451 -3.33%
2003-03-05 0 0.450 0.445 0.450 0.440 0.465 8,051,850 3,628,696 0.4507 0.450 0.445 0.450 0.440 0.465 8,051,850 0.4507 -4.26%
2003-03-04 0 0.470 0.465 0.470 0.465 0.490 8,484,000 4,061,950 0.4788 0.470 0.465 0.470 0.465 0.490 8,484,000 0.4788 -3.09%
2003-03-03 0 0.485 0.480 0.485 0.485 0.500 6,760,000 3,308,600 0.4894 0.485 0.480 0.485 0.485 0.500 6,760,000 0.4894 -2.02%
2003-02-28 0 0.495 0.490 0.495 0.490 0.500 8,026,000 3,966,610 0.4942 0.495 0.490 0.495 0.490 0.500 8,026,000 0.4942 -2.94%
2003-02-27 0 0.510 0.500 0.510 0.490 0.510 7,710,000 3,834,000 0.4973 0.510 0.500 0.510 0.490 0.510 7,710,000 0.4973 3.03%
2003-02-26 0 0.495 0.490 0.495 0.490 0.500 7,220,000 3,562,740 0.4935 0.495 0.490 0.495 0.490 0.500 7,220,000 0.4935 0.00%
2003-02-25 0 0.495 0.490 0.495 0.490 0.495 5,988,000 2,939,880 0.4910 0.495 0.490 0.495 0.490 0.495 5,988,000 0.4910 -1.00%
2003-02-24 0 0.500 0.495 0.500 0.490 0.510 16,278,000 8,134,485 0.4997 0.500 0.495 0.500 0.490 0.510 16,278,000 0.4997 2.04%
2003-02-21 0 0.490 0.485 0.490 0.480 0.495 9,090,000 4,423,420 0.4866 0.490 0.485 0.490 0.480 0.495 9,090,000 0.4866 0.00%
2003-02-20 0 0.490 0.485 0.490 0.485 0.495 12,796,000 6,274,330 0.4903 0.490 0.485 0.490 0.485 0.495 12,796,000 0.4903 -2.00%
2003-02-19 0 0.500 0.490 0.500 0.495 0.510 14,064,000 7,007,710 0.4983 0.500 0.490 0.500 0.495 0.510 14,064,000 0.4983 -1.96%
2003-02-18 0 0.510 0.500 0.510 0.500 0.510 13,072,000 6,599,580 0.5049 0.510 0.500 0.510 0.500 0.510 13,072,000 0.5049 0.00%
2003-02-17 0 0.510 0.500 0.510 0.480 0.510 10,368,000 5,100,680 0.4920 0.510 0.500 0.510 0.480 0.510 10,368,000 0.4920 3.03%
2003-02-14 0 0.495 0.490 0.495 0.490 0.520 11,566,000 5,781,510 0.4999 0.495 0.490 0.495 0.490 0.520 11,566,000 0.4999 -1.00%
2003-02-13 0 0.500 0.495 0.500 0.495 0.520 11,084,000 5,574,170 0.5029 0.500 0.495 0.500 0.495 0.520 11,084,000 0.5029 -3.85%
2003-02-12 0 0.520 0.520 0.530 0.495 0.530 26,654,500 13,690,190 0.5136 0.520 0.520 0.530 0.495 0.530 26,654,500 0.5136 6.12%
2003-02-11 0 0.490 0.485 0.495 0.460 0.495 9,741,000 4,675,200 0.4800 0.490 0.485 0.495 0.460 0.495 9,741,000 0.4800 6.52%
2003-02-10 0 0.460 0.460 0.465 0.455 0.470 3,094,500 1,421,370 0.4593 0.460 0.460 0.465 0.455 0.470 3,094,500 0.4593 -2.13%
2003-02-07 0 0.470 0.465 0.470 0.455 0.470 3,442,000 1,592,120 0.4626 0.470 0.465 0.470 0.455 0.470 3,442,000 0.4626 3.30%
2003-02-06 0 0.455 0.455 0.465 0.450 0.470 7,824,500 3,595,190 0.4595 0.455 0.455 0.465 0.450 0.470 7,824,500 0.4595 -3.19%
2003-02-05 0 0.470 0.465 0.470 0.465 0.480 9,033,000 4,273,575 0.4731 0.470 0.465 0.470 0.465 0.480 9,033,000 0.4731 0.00%
2003-02-04 0 0.470 0.470 0.475 0.445 0.470 18,951,500 8,711,940 0.4597 0.470 0.470 0.475 0.445 0.470 18,951,500 0.4597 8.05%
2003-01-30 0 0.435 0.435 0.440 0.425 0.440 8,176,500 3,553,490 0.4346 0.435 0.435 0.440 0.425 0.440 8,176,500 0.4346 1.16%
2003-01-29 0 0.430 0.425 0.430 0.410 0.430 3,483,000 1,468,055 0.4215 0.430 0.425 0.430 0.410 0.430 3,483,000 0.4215 4.88%
2003-01-28 0 0.410 0.410 0.415 0.400 0.415 938,000 388,430 0.4141 0.410 0.410 0.415 0.400 0.415 938,000 0.4141 0.00%
2003-01-27 0 0.410 0.410 0.415 0.390 0.410 3,073,000 1,248,940 0.4064 0.410 0.410 0.415 0.390 0.410 3,073,000 0.4064 0.00%
2003-01-24 0 0.410 0.410 0.415 0.405 0.410 1,676,000 685,950 0.4093 0.410 0.410 0.415 0.405 0.410 1,676,000 0.4093 -2.38%
2003-01-23 0 0.420 0.415 0.420 0.415 0.430 3,420,000 1,445,860 0.4228 0.420 0.415 0.420 0.415 0.430 3,420,000 0.4228 -2.33%
2003-01-22 0 0.430 0.425 0.435 0.395 0.430 5,082,000 2,110,610 0.4153 0.430 0.425 0.435 0.395 0.430 5,082,000 0.4153 7.50%
2003-01-21 0 0.400 0.395 0.400 0.395 0.405 2,786,000 1,109,920 0.3984 0.400 0.395 0.400 0.395 0.405 2,786,000 0.3984 1.27%
2003-01-20 0 0.395 0.390 0.395 0.390 0.395 2,124,000 836,160 0.3937 0.395 0.390 0.395 0.390 0.395 2,124,000 0.3937 0.00%
2003-01-17 0 0.395 0.395 0.400 0.390 0.400 1,658,800 659,626 0.3977 0.395 0.395 0.400 0.390 0.400 1,658,800 0.3977 0.00%
2003-01-16 0 0.395 0.390 0.395 0.390 0.400 2,642,000 1,044,140 0.3952 0.395 0.390 0.395 0.390 0.400 2,642,000 0.3952 -1.25%
2003-01-15 0 0.400 0.390 0.400 0.390 0.400 5,151,000 2,024,590 0.3930 0.400 0.390 0.400 0.390 0.400 5,151,000 0.3930 0.00%
2003-01-14 0 0.400 0.390 0.400 0.395 0.410 4,424,000 1,778,380 0.4020 0.400 0.390 0.400 0.395 0.410 4,424,000 0.4020 -3.61%
2003-01-13 0 0.415 0.410 0.415 0.395 0.415 7,517,500 3,076,705 0.4093 0.415 0.410 0.415 0.395 0.415 7,517,500 0.4093 2.47%
2003-01-10 0 0.405 0.400 0.405 0.385 0.410 17,337,000 6,934,350 0.4000 0.405 0.400 0.405 0.385 0.410 17,337,000 0.4000 5.19%
2003-01-09 0 0.385 0.380 0.385 0.375 0.390 5,856,000 2,246,770 0.3837 0.385 0.380 0.385 0.375 0.390 5,856,000 0.3837 0.00%
2003-01-08 0 0.385 0.375 0.390 0.360 0.385 2,000,000 748,720 0.3744 0.385 0.375 0.390 0.360 0.385 2,000,000 0.3744 6.94%
2003-01-07 0 0.360 0.360 0.365 0.360 0.365 1,179,480 427,686 0.3626 0.360 0.360 0.365 0.360 0.365 1,179,480 0.3626 -1.37%
2003-01-06 0 0.365 0.365 0.370 0.365 0.365 386,800 141,166 0.3650 0.365 0.365 0.370 0.365 0.365 386,800 0.3650 -1.35%
2003-01-03 0 0.370 0.365 0.370 0.365 0.370 1,321,000 483,895 0.3663 0.370 0.365 0.370 0.365 0.370 1,321,000 0.3663 1.37%
2003-01-02 0 0.365 0.365 0.370 0.365 0.365 600,000 219,000 0.3650 0.365 0.365 0.370 0.365 0.365 600,000 0.3650 0.00%
2002-12-31 0 0.365 0.365 0.375 0.360 0.365 248,000 90,510 0.3650 0.365 0.365 0.375 0.360 0.365 248,000 0.3650 0.00%
2002-12-30 0 0.365 0.360 0.365 0.365 0.370 1,232,000 451,090 0.3661 0.365 0.360 0.365 0.365 0.370 1,232,000 0.3661 -2.67%
2002-12-27 0 0.375 0.370 0.375 0.370 0.380 880,000 329,270 0.3742 0.375 0.370 0.375 0.370 0.380 880,000 0.3742 0.00%
2002-12-24 0 0.375 0.375 0.380 0.375 0.375 944,000 354,000 0.3750 0.375 0.375 0.380 0.375 0.375 944,000 0.3750 0.00%
2002-12-23 0 0.375 0.375 0.380 0.370 0.380 871,240 325,510 0.3736 0.375 0.375 0.380 0.370 0.380 871,240 0.3736 0.00%
2002-12-20 0 0.375 0.375 0.380 0.370 0.380 2,122,000 786,170 0.3705 0.375 0.375 0.380 0.370 0.380 2,122,000 0.3705 1.35%
2002-12-19 0 0.370 0.370 0.380 0.365 0.370 1,372,000 507,260 0.3697 0.370 0.370 0.380 0.365 0.370 1,372,000 0.3697 0.00%
2002-12-18 0 0.370 0.370 0.380 0.370 0.380 1,124,000 421,450 0.3750 0.370 0.370 0.380 0.370 0.380 1,124,000 0.3750 -3.90%
2002-12-17 0 0.385 0.375 0.385 0.375 0.385 558,000 211,560 0.3791 0.385 0.375 0.385 0.375 0.385 558,000 0.3791 2.67%
2002-12-16 0 0.375 0.370 0.375 0.370 0.375 806,000 300,770 0.3732 0.375 0.370 0.375 0.370 0.375 806,000 0.3732 0.00%
2002-12-13 0 0.375 0.375 0.380 0.375 0.380 806,000 302,790 0.3757 0.375 0.375 0.380 0.375 0.380 806,000 0.3757 -1.32%
2002-12-12 0 0.380 0.375 0.380 0.370 0.380 3,114,000 1,167,630 0.3750 0.380 0.375 0.380 0.370 0.380 3,114,000 0.3750 1.33%
2002-12-11 0 0.375 0.370 0.375 0.365 0.375 1,240,000 460,950 0.3717 0.375 0.370 0.375 0.365 0.375 1,240,000 0.3717 2.74%
2002-12-10 0 0.365 0.365 0.370 0.365 0.370 700,000 257,370 0.3677 0.365 0.365 0.370 0.365 0.370 700,000 0.3677 -1.35%
2002-12-09 0 0.370 0.370 0.375 0.370 0.375 606,000 224,720 0.3708 0.370 0.370 0.375 0.370 0.375 606,000 0.3708 -1.33%
2002-12-06 0 0.375 0.375 0.380 0.365 0.385 4,962,000 1,869,250 0.3767 0.375 0.375 0.380 0.365 0.385 4,962,000 0.3767 0.00%
2002-12-05 0 0.375 0.370 0.375 0.370 0.375 758,000 280,980 0.3707 0.375 0.370 0.375 0.370 0.375 758,000 0.3707 0.00%
2002-12-04 0 0.375 0.370 0.380 0.370 0.380 2,606,500 976,965 0.3748 0.375 0.370 0.380 0.370 0.380 2,606,500 0.3748 -1.32%
2002-12-03 0 0.380 0.375 0.380 0.375 0.385 2,114,800 796,670 0.3767 0.380 0.375 0.380 0.375 0.385 2,114,800 0.3767 -1.30%
2002-12-02 0 0.385 0.380 0.385 0.360 0.385 3,070,000 1,161,580 0.3784 0.385 0.380 0.385 0.360 0.385 3,070,000 0.3784 5.48%
2002-11-29 0 0.365 0.365 0.375 0.365 0.370 1,810,000 663,290 0.3665 0.365 0.365 0.375 0.365 0.370 1,810,000 0.3665 0.00%
2002-11-28 0 0.365 0.360 0.370 0.360 0.370 1,720,000 628,010 0.3651 0.365 0.360 0.370 0.360 0.370 1,720,000 0.3651 1.39%
2002-11-27 0 0.360 0.360 0.365 0.355 0.365 804,000 293,080 0.3645 0.360 0.360 0.365 0.355 0.365 804,000 0.3645 0.00%
2002-11-26 0 0.360 0.360 0.365 0.360 0.365 1,190,000 432,850 0.3637 0.360 0.360 0.365 0.360 0.365 1,190,000 0.3637 -1.37%
2002-11-25 0 0.365 0.360 0.365 0.355 0.365 1,570,000 561,750 0.3578 0.365 0.360 0.365 0.355 0.365 1,570,000 0.3578 0.00%
2002-11-22 0 0.365 0.360 0.365 0.360 0.365 316,000 114,910 0.3636 0.365 0.360 0.365 0.360 0.365 316,000 0.3636 1.39%
2002-11-21 0 0.360 0.360 0.365 0.360 0.365 1,268,500 460,360 0.3629 0.360 0.360 0.365 0.360 0.365 1,268,500 0.3629 -1.37%
2002-11-20 0 0.365 0.365 0.370 0.360 0.365 700,000 255,450 0.3649 0.365 0.365 0.370 0.360 0.365 700,000 0.3649 0.00%
2002-11-19 0 0.365 0.365 0.370 0.360 0.365 976,000 356,140 0.3649 0.365 0.365 0.370 0.360 0.365 976,000 0.3649 0.00%
2002-11-18 0 0.365 0.360 0.365 0.360 0.370 354,000 129,080 0.3646 0.365 0.360 0.365 0.360 0.370 354,000 0.3646 0.00%
2002-11-15 0 0.365 0.365 0.370 0.360 0.365 2,106,000 765,200 0.3633 0.365 0.365 0.370 0.360 0.365 2,106,000 0.3633 0.00%
2002-11-14 0 0.365 0.365 0.370 0.360 0.370 1,586,000 576,860 0.3637 0.365 0.365 0.370 0.360 0.370 1,586,000 0.3637 0.00%
2002-11-13 0 0.365 0.360 0.365 0.355 0.365 1,504,000 542,750 0.3609 0.365 0.360 0.365 0.355 0.365 1,504,000 0.3609 1.39%
2002-11-12 0 0.360 0.360 0.365 0.360 0.365 1,111,000 404,295 0.3639 0.360 0.360 0.365 0.360 0.365 1,111,000 0.3639 0.00%
2002-11-11 0 0.360 0.360 0.365 0.360 0.365 184,000 66,310 0.3604 0.360 0.360 0.365 0.360 0.365 184,000 0.3604 -2.70%
2002-11-08 0 0.370 0.365 0.370 0.365 0.375 1,084,000 403,160 0.3719 0.370 0.365 0.370 0.365 0.375 1,084,000 0.3719 -1.33%
2002-11-07 0 0.375 0.370 0.375 0.365 0.375 2,016,000 742,070 0.3681 0.375 0.370 0.375 0.365 0.375 2,016,000 0.3681 2.74%
2002-11-06 0 0.365 0.360 0.365 0.355 0.365 830,000 300,000 0.3614 0.365 0.360 0.365 0.355 0.365 830,000 0.3614 1.39%
2002-11-05 0 0.360 0.355 0.365 0.360 0.360 666,000 239,760 0.3600 0.360 0.355 0.365 0.360 0.360 666,000 0.3600 -2.70%
2002-11-04 0 0.370 0.365 0.370 0.360 0.370 734,000 268,470 0.3658 0.370 0.365 0.370 0.360 0.370 734,000 0.3658 1.37%
2002-11-01 0 0.365 0.350 0.365 0.350 0.365 590,000 209,240 0.3546 0.365 0.350 0.365 0.350 0.365 590,000 0.3546 4.29%
2002-10-31 0 0.350 0.350 0.360 0.350 0.355 110,000 39,000 0.3545 0.350 0.350 0.360 0.350 0.355 110,000 0.3545 -4.11%
2002-10-30 0 0.365 0.360 0.365 0.360 0.365 502,000 182,720 0.3640 0.365 0.360 0.365 0.360 0.365 502,000 0.3640 1.39%
2002-10-29 0 0.360 0.360 0.365 0.360 0.370 1,265,920 458,693 0.3623 0.360 0.360 0.365 0.360 0.370 1,265,920 0.3623 -1.37%
2002-10-28 0 0.365 0.365 0.370 0.360 0.370 985,200 362,438 0.3679 0.365 0.365 0.370 0.360 0.370 985,200 0.3679 -1.35%
2002-10-25 0 0.370 0.360 0.370 0.365 0.370 500,000 183,100 0.3662 0.370 0.360 0.370 0.365 0.370 500,000 0.3662 0.00%
2002-10-24 0 0.370 0.365 0.370 0.360 0.375 1,940,000 713,780 0.3679 0.370 0.365 0.370 0.360 0.375 1,940,000 0.3679 0.00%
2002-10-23 0 0.370 0.365 0.375 0.355 0.370 541,507 196,547 0.3630 0.370 0.365 0.375 0.355 0.370 541,507 0.3630 2.78%
2002-10-22 0 0.360 0.355 0.360 0.355 0.365 670,000 241,100 0.3599 0.360 0.355 0.360 0.355 0.365 670,000 0.3599 1.41%
2002-10-21 0 0.355 0.355 0.360 0.355 0.365 904,000 326,070 0.3607 0.355 0.355 0.360 0.355 0.365 904,000 0.3607 -1.39%
2002-10-18 0 0.360 0.360 0.365 0.360 0.375 2,430,000 902,790 0.3715 0.360 0.360 0.365 0.360 0.375 2,430,000 0.3715 -4.00%
2002-10-17 0 0.375 0.370 0.375 0.345 0.375 3,574,000 1,300,550 0.3639 0.375 0.370 0.375 0.345 0.375 3,574,000 0.3639 7.14%
2002-10-16 0 0.350 0.350 0.360 0.350 0.360 1,626,000 579,460 0.3564 0.350 0.350 0.360 0.350 0.360 1,626,000 0.3564 0.00%
2002-10-15 0 0.350 0.345 0.355 0.340 0.355 1,348,000 467,090 0.3465 0.350 0.345 0.355 0.340 0.355 1,348,000 0.3465 2.94%
2002-10-11 0 0.340 0.340 0.345 0.340 0.350 420,000 142,820 0.3400 0.340 0.340 0.345 0.340 0.350 420,000 0.3400 -2.86%
2002-10-10 0 0.350 0.335 0.355 0.330 0.350 732,000 251,410 0.3435 0.350 0.335 0.355 0.330 0.350 732,000 0.3435 1.45%
2002-10-09 0 0.345 0.340 0.345 0.345 0.345 488,000 168,360 0.3450 0.345 0.340 0.345 0.345 0.345 488,000 0.3450 0.00%
2002-10-08 0 0.345 0.345 0.350 0.345 0.355 720,000 251,400 0.3492 0.345 0.345 0.350 0.345 0.355 720,000 0.3492 -2.82%
2002-10-07 0 0.355 0.350 0.360 0.345 0.360 1,170,000 413,600 0.3535 0.355 0.350 0.360 0.345 0.360 1,170,000 0.3535 -1.39%
2002-10-04 0 0.360 0.355 0.360 0.350 0.360 699,000 248,630 0.3557 0.360 0.355 0.360 0.350 0.360 699,000 0.3557 2.86%
2002-10-03 0 0.350 0.350 0.360 0.350 0.355 820,000 290,050 0.3537 0.350 0.350 0.360 0.350 0.355 820,000 0.3537 -4.11%
2002-10-02 0 0.365 0.365 0.370 0.365 0.380 2,428,000 898,250 0.3700 0.365 0.365 0.370 0.365 0.380 2,428,000 0.3700 -1.35%
2002-09-30 0 0.370 0.365 0.370 0.345 0.370 3,118,000 1,117,770 0.3585 0.370 0.365 0.370 0.345 0.370 3,118,000 0.3585 4.23%
2002-09-27 0 0.355 0.345 0.355 0.340 0.355 2,740,000 947,390 0.3458 0.355 0.345 0.355 0.340 0.355 2,740,000 0.3458 4.41%
2002-09-26 0 0.340 0.335 0.340 0.330 0.340 1,512,000 513,450 0.3396 0.340 0.335 0.340 0.330 0.340 1,512,000 0.3396 1.49%
2002-09-25 0 0.335 0.335 0.340 0.330 0.340 2,268,000 764,890 0.3373 0.335 0.335 0.340 0.330 0.340 2,268,000 0.3373 -1.47%
2002-09-24 0 0.340 0.340 0.345 0.340 0.345 2,462,000 844,730 0.3431 0.340 0.340 0.345 0.340 0.345 2,462,000 0.3431 -2.86%
2002-09-23 0 0.350 0.345 0.350 0.345 0.350 3,468,000 1,201,170 0.3464 0.350 0.345 0.350 0.345 0.350 3,468,000 0.3464 1.45%
2002-09-20 0 0.345 0.345 0.350 0.345 0.350 2,028,000 699,960 0.3451 0.345 0.345 0.350 0.345 0.350 2,028,000 0.3451 -1.43%
2002-09-19 0 0.350 0.350 0.355 0.345 0.355 3,614,000 1,266,520 0.3504 0.350 0.350 0.355 0.345 0.355 3,614,000 0.3504 1.45%
2002-09-18 0 0.345 0.345 0.350 0.345 0.350 6,562,000 2,264,440 0.3451 0.345 0.345 0.350 0.345 0.350 6,562,000 0.3451 -1.43%
2002-09-17 0 0.350 0.350 0.355 0.345 0.350 3,014,000 1,046,280 0.3471 0.350 0.350 0.355 0.345 0.350 3,014,000 0.3471 1.45%
2002-09-16 0 0.345 0.345 0.350 0.340 0.345 2,910,800 1,001,426 0.3440 0.345 0.345 0.350 0.340 0.345 2,910,800 0.3440 0.00%
2002-09-13 0 0.345 0.345 0.350 0.345 0.350 2,008,000 696,410 0.3468 0.345 0.345 0.350 0.345 0.350 2,008,000 0.3468 -1.43%
2002-09-12 0 0.350 0.345 0.355 0.345 0.355 1,776,000 621,540 0.3500 0.350 0.345 0.355 0.345 0.355 1,776,000 0.3500 0.00%
2002-09-11 0 0.350 0.350 0.355 0.350 0.355 889,880 312,802 0.3515 0.350 0.350 0.355 0.350 0.355 889,880 0.3515 -1.41%
2002-09-10 0 0.355 0.350 0.355 0.345 0.355 826,000 288,730 0.3496 0.355 0.350 0.355 0.345 0.355 826,000 0.3496 1.43%
2002-09-09 0 0.350 0.350 0.355 0.350 0.350 984,000 344,400 0.3500 0.350 0.350 0.355 0.350 0.350 984,000 0.3500 0.00%
2002-09-06 0 0.350 0.350 0.355 0.345 0.350 1,612,000 564,100 0.3499 0.350 0.350 0.355 0.345 0.350 1,612,000 0.3499 1.45%
2002-09-05 0 0.345 0.345 0.355 0.345 0.355 1,438,000 506,160 0.3520 0.345 0.345 0.355 0.345 0.355 1,438,000 0.3520 -2.82%
2002-09-04 0 0.355 0.350 0.360 0.345 0.355 1,454,000 509,300 0.3503 0.355 0.350 0.360 0.345 0.355 1,454,000 0.3503 1.43%
2002-09-03 0 0.350 0.350 0.355 0.350 0.360 1,270,000 448,750 0.3533 0.350 0.350 0.355 0.350 0.360 1,270,000 0.3533 -2.78%
2002-09-02 0 0.360 0.360 0.365 0.355 0.380 1,468,000 535,750 0.3650 0.360 0.360 0.365 0.355 0.380 1,468,000 0.3650 -2.70%
2002-08-30 0 0.370 0.360 0.370 0.360 0.370 748,000 272,700 0.3646 0.370 0.360 0.370 0.360 0.370 748,000 0.3646 -1.07%
2002-08-29 0 0.380 0.370 0.380 0.370 0.380 2,238,000 838,120 0.3745 0.374 0.364 0.374 0.364 0.374 2,273,904 0.3686 -2.56%
2002-08-28 0 0.390 0.385 0.390 0.360 0.395 5,590,000 2,111,910 0.3778 0.384 0.379 0.384 0.354 0.389 5,679,679 0.3718 5.41%
2002-08-27 0 0.370 0.360 0.370 0.360 0.375 2,226,000 818,160 0.3675 0.364 0.354 0.364 0.354 0.369 2,261,711 0.3617 -1.33%
2002-08-26 0 0.375 0.365 0.375 0.370 0.380 1,996,000 741,910 0.3717 0.369 0.359 0.369 0.364 0.374 2,028,021 0.3658 -1.32%
2002-08-23 0 0.380 0.380 0.385 0.380 0.395 3,996,060 1,531,103 0.3832 0.374 0.374 0.379 0.374 0.389 4,060,168 0.3771 -2.56%
2002-08-22 0 0.390 0.385 0.390 0.365 0.390 7,410,400 2,822,064 0.3808 0.384 0.379 0.384 0.359 0.384 7,529,283 0.3748 6.85%
2002-08-21 0 0.365 0.365 0.370 0.350 0.370 3,956,000 1,436,810 0.3632 0.359 0.359 0.364 0.344 0.364 4,019,465 0.3575 4.29%
2002-08-20 0 0.350 0.350 0.355 0.345 0.355 2,732,000 950,700 0.3480 0.344 0.344 0.349 0.340 0.349 2,775,829 0.3425 0.00%
2002-08-19 0 0.350 0.345 0.355 0.340 0.350 1,840,000 640,880 0.3483 0.344 0.340 0.349 0.335 0.344 1,869,519 0.3428 1.45%
2002-08-16 0 0.345 0.340 0.345 0.340 0.345 2,240,000 771,700 0.3445 0.340 0.335 0.340 0.335 0.340 2,275,936 0.3391 0.00%
2002-08-15 0 0.345 0.345 0.350 0.345 0.350 2,900,000 1,000,550 0.3450 0.340 0.340 0.344 0.340 0.344 2,946,524 0.3396 0.00%
2002-08-14 0 0.345 0.345 0.350 0.340 0.345 2,186,000 752,970 0.3445 0.340 0.340 0.344 0.335 0.340 2,221,070 0.3390 -1.43%
2002-08-13 0 0.350 0.345 0.350 0.335 0.350 3,992,640 1,360,525 0.3408 0.344 0.340 0.344 0.330 0.344 4,056,693 0.3354 2.94%
2002-08-12 0 0.340 0.340 0.345 0.340 0.345 3,934,000 1,341,160 0.3409 0.335 0.335 0.340 0.335 0.340 3,997,112 0.3355 -1.45%
2002-08-09 0 0.345 0.345 0.350 0.340 0.350 5,400,000 1,863,750 0.3451 0.340 0.340 0.344 0.335 0.344 5,486,631 0.3397 -1.43%
2002-08-08 0 0.350 0.340 0.350 0.340 0.350 6,690,000 2,311,150 0.3455 0.344 0.335 0.344 0.335 0.344 6,797,326 0.3400 1.45%
2002-08-07 0 0.345 0.345 0.350 0.345 0.360 7,752,000 2,719,300 0.3508 0.340 0.340 0.344 0.340 0.354 7,876,364 0.3452 -1.43%
2002-08-06 0 0.350 0.350 0.360 0.345 0.360 4,914,000 1,725,000 0.3510 0.344 0.344 0.354 0.340 0.354 4,992,834 0.3455 -2.78%
2002-08-05 0 0.360 0.355 0.360 0.345 0.360 2,966,000 1,049,090 0.3537 0.354 0.349 0.354 0.340 0.354 3,013,583 0.3481 0.00%
2002-08-02 0 0.360 0.355 0.360 0.355 0.365 3,306,000 1,184,720 0.3584 0.354 0.349 0.354 0.349 0.359 3,359,037 0.3527 -1.37%
2002-08-01 0 0.365 0.365 0.370 0.365 0.375 3,282,000 1,210,180 0.3687 0.359 0.359 0.364 0.359 0.369 3,334,652 0.3629 -2.67%
2002-07-31 0 0.375 0.375 0.380 0.370 0.380 2,914,000 1,085,850 0.3726 0.369 0.369 0.374 0.364 0.374 2,960,749 0.3667 0.00%
2002-07-30 0 0.375 0.375 0.380 0.370 0.400 5,056,000 1,936,940 0.3831 0.369 0.369 0.374 0.364 0.394 5,137,112 0.3770 -3.85%
2002-07-29 0 0.390 0.380 0.390 0.375 0.420 4,494,000 1,745,470 0.3884 0.384 0.374 0.384 0.369 0.413 4,566,096 0.3823 -2.50%
2002-07-26 0 0.400 0.395 0.400 0.370 0.405 26,434,000 10,163,200 0.3845 0.394 0.389 0.394 0.364 0.399 26,858,075 0.3784 -12.09%
2002-07-25 0 0.455 0.455 0.460 0.450 0.465 7,110,000 3,214,440 0.4521 0.448 0.448 0.453 0.443 0.458 7,224,064 0.4450 0.00%
2002-07-24 0 0.455 0.455 0.460 0.455 0.460 1,618,000 740,190 0.4575 0.448 0.448 0.453 0.448 0.453 1,643,957 0.4502 -4.21%
2002-07-23 0 0.475 0.470 0.480 0.460 0.475 9,640,000 4,440,750 0.4607 0.467 0.463 0.472 0.453 0.467 9,794,652 0.4534 3.26%
2002-07-22 0 0.460 0.460 0.465 0.460 0.470 2,278,000 1,056,420 0.4637 0.453 0.453 0.458 0.453 0.463 2,314,545 0.4564 -4.17%
2002-07-19 0 0.480 0.475 0.480 0.460 0.480 1,706,000 814,450 0.4774 0.472 0.467 0.472 0.453 0.472 1,733,369 0.4699 0.00%
2002-07-18 0 0.480 0.480 0.490 0.475 0.485 912,000 437,760 0.4800 0.472 0.472 0.482 0.467 0.477 926,631 0.4724 0.00%
2002-07-17 0 0.480 0.475 0.480 0.465 0.490 2,806,000 1,342,290 0.4784 0.472 0.467 0.472 0.458 0.482 2,851,016 0.4708 -2.04%
2002-07-16 0 0.490 0.485 0.490 0.485 0.495 1,832,000 898,420 0.4904 0.482 0.477 0.482 0.477 0.487 1,861,390 0.4827 -1.01%
2002-07-15 0 0.495 0.495 0.500 0.495 0.500 440,000 218,950 0.4976 0.487 0.487 0.492 0.487 0.492 447,059 0.4898 -1.00%
2002-07-12 0 0.500 0.495 0.510 0.500 0.510 1,186,000 593,300 0.5003 0.492 0.487 0.502 0.492 0.502 1,205,027 0.4924 0.00%
2002-07-11 0 0.500 0.495 0.500 0.495 0.500 994,000 495,340 0.4983 0.492 0.487 0.492 0.487 0.492 1,009,947 0.4905 0.00%
2002-07-10 0 0.500 0.500 0.510 0.500 0.510 652,000 327,700 0.5026 0.492 0.492 0.502 0.492 0.502 662,460 0.4947 0.00%
2002-07-09 0 0.500 0.500 0.510 0.500 0.510 1,264,000 636,000 0.5032 0.492 0.492 0.502 0.492 0.502 1,284,278 0.4952 0.00%
2002-07-08 0 0.500 0.500 0.510 0.500 0.520 1,362,000 696,880 0.5117 0.492 0.492 0.502 0.492 0.512 1,383,850 0.5036 -3.85%
2002-07-05 0 0.520 0.510 0.520 0.510 0.520 2,406,000 1,228,060 0.5104 0.512 0.502 0.512 0.502 0.512 2,444,599 0.5024 1.96%
2002-07-04 0 0.510 0.500 0.510 0.500 0.520 768,000 390,740 0.5088 0.502 0.492 0.502 0.492 0.512 780,321 0.5007 0.00%
2002-07-03 0 0.510 0.500 0.520 0.500 0.510 1,696,000 858,640 0.5063 0.502 0.492 0.512 0.492 0.502 1,723,209 0.4983 2.00%
2002-07-02 0 0.500 0.500 0.510 0.500 0.500 2,878,000 1,439,000 0.5000 0.492 0.492 0.502 0.492 0.492 2,924,171 0.4921 0.00%
2002-06-28 0 0.500 0.500 0.510 0.500 0.510 912,000 460,700 0.5052 0.492 0.492 0.502 0.492 0.502 926,631 0.4972 0.00%
2002-06-27 0 0.500 0.500 0.510 0.500 0.520 5,138,000 2,616,300 0.5092 0.492 0.492 0.502 0.492 0.512 5,220,428 0.5012 1.01%
2002-06-26 0 0.495 0.490 0.500 0.495 0.500 8,100,000 4,024,950 0.4969 0.487 0.482 0.492 0.487 0.492 8,229,947 0.4891 -2.94%
2002-06-25 0 0.510 0.500 0.510 0.500 0.520 1,344,000 690,400 0.5137 0.502 0.492 0.502 0.492 0.512 1,365,561 0.5056 -1.92%
2002-06-24 0 0.520 0.520 0.530 0.500 0.520 2,946,000 1,529,800 0.5193 0.512 0.512 0.522 0.492 0.512 2,993,262 0.5111 4.00%
2002-06-21 0 0.500 0.500 0.510 0.500 0.510 2,490,640 1,268,607 0.5093 0.492 0.492 0.502 0.492 0.502 2,530,597 0.5013 -1.96%
2002-06-20 0 0.510 0.510 0.520 0.495 0.510 3,944,000 1,978,440 0.5016 0.502 0.502 0.512 0.487 0.502 4,007,273 0.4937 2.00%
2002-06-19 0 0.500 0.500 0.510 0.495 0.520 9,228,000 4,647,160 0.5036 0.492 0.492 0.502 0.487 0.512 9,376,043 0.4956 -3.85%
2002-06-18 0 0.520 0.510 0.520 0.520 0.540 8,496,000 4,471,620 0.5263 0.512 0.502 0.512 0.512 0.531 8,632,299 0.5180 -1.89%
2002-06-17 0 0.530 0.520 0.530 0.520 0.550 5,942,000 3,192,400 0.5373 0.522 0.512 0.522 0.512 0.541 6,037,326 0.5288 -3.64%
2002-06-14 0 0.550 0.540 0.550 0.540 0.560 16,978,000 9,400,640 0.5537 0.541 0.531 0.541 0.531 0.551 17,250,374 0.5450 0.00%
2002-06-13 0 0.550 0.540 0.550 0.540 0.550 7,917,000 4,330,790 0.5470 0.541 0.531 0.541 0.531 0.541 8,044,011 0.5384 0.00%
2002-06-12 0 0.550 0.540 0.550 0.530 0.550 5,060,000 2,764,380 0.5463 0.541 0.531 0.541 0.522 0.541 5,141,176 0.5377 0.00%
2002-06-11 0 0.550 0.540 0.550 0.530 0.550 6,390,000 3,447,560 0.5395 0.541 0.531 0.541 0.522 0.541 6,492,513 0.5310 3.77%
2002-06-10 0 0.530 0.530 0.540 0.520 0.550 1,718,000 912,940 0.5314 0.522 0.522 0.531 0.512 0.541 1,745,561 0.5230 -1.85%
2002-06-07 0 0.540 0.530 0.540 0.530 0.550 3,170,000 1,713,140 0.5404 0.531 0.522 0.531 0.522 0.541 3,220,856 0.5319 -1.82%
2002-06-06 0 0.550 0.540 0.550 0.530 0.550 8,134,000 4,357,000 0.5357 0.541 0.531 0.541 0.522 0.541 8,264,492 0.5272 3.77%
2002-06-05 0 0.530 0.520 0.530 0.520 0.530 3,130,000 1,639,800 0.5239 0.522 0.512 0.522 0.512 0.522 3,180,214 0.5156 1.92%
2002-06-04 0 0.520 0.510 0.520 0.510 0.520 3,764,000 1,941,720 0.5159 0.512 0.502 0.512 0.502 0.512 3,824,385 0.5077 -1.89%
2002-06-03 0 0.530 0.530 0.540 0.520 0.530 3,100,000 1,637,760 0.5283 0.522 0.522 0.531 0.512 0.522 3,149,733 0.5200 0.00%
2002-05-31 0 0.530 0.520 0.530 0.520 0.550 5,546,000 2,953,420 0.5325 0.522 0.512 0.522 0.512 0.541 5,634,973 0.5241 -3.64%
2002-05-30 0 0.550 0.540 0.550 0.530 0.550 11,690,000 6,261,400 0.5356 0.541 0.531 0.541 0.522 0.541 11,877,540 0.5272 1.85%
2002-05-29 0 0.540 0.530 0.540 0.530 0.570 9,014,000 4,933,320 0.5473 0.531 0.522 0.531 0.522 0.561 9,158,610 0.5387 -5.26%
2002-05-28 0 0.570 0.560 0.570 0.560 0.580 13,510,000 7,716,220 0.5711 0.561 0.551 0.561 0.551 0.571 13,726,738 0.5621 1.79%
2002-05-27 0 0.560 0.560 0.570 0.550 0.580 23,810,000 13,511,360 0.5675 0.551 0.551 0.561 0.541 0.571 24,191,979 0.5585 0.00%
2002-05-24 0 0.560 0.550 0.560 0.520 0.570 38,307,240 21,032,925 0.5491 0.551 0.541 0.551 0.512 0.561 38,921,795 0.5404 7.69%
2002-05-23 0 0.520 0.510 0.520 0.510 0.540 14,170,000 7,452,260 0.5259 0.512 0.502 0.512 0.502 0.531 14,397,326 0.5176 -1.89%
2002-05-22 0 0.530 0.530 0.540 0.495 0.540 36,496,000 19,203,270 0.5262 0.522 0.522 0.531 0.487 0.531 37,081,497 0.5179 7.07%
2002-05-21 0 0.495 0.495 0.500 0.495 0.510 3,166,000 1,575,630 0.4977 0.487 0.487 0.492 0.487 0.502 3,216,791 0.4898 -2.94%
2002-05-17 0 0.510 0.500 0.510 0.500 0.510 1,096,000 549,000 0.5009 0.502 0.492 0.502 0.492 0.502 1,113,583 0.4930 0.00%
2002-05-16 0 0.510 0.500 0.510 0.500 0.520 8,420,000 4,301,420 0.5109 0.502 0.492 0.502 0.492 0.512 8,555,080 0.5028 0.00%
2002-05-15 0 0.510 0.500 0.510 0.490 0.510 2,896,000 1,435,150 0.4956 0.502 0.492 0.502 0.482 0.502 2,942,460 0.4877 4.08%
2002-05-14 0 0.490 0.490 0.495 0.490 0.500 2,533,600 1,258,790 0.4968 0.482 0.482 0.487 0.482 0.492 2,574,246 0.4890 -1.01%
2002-05-13 0 0.495 0.490 0.495 0.485 0.495 1,912,000 938,180 0.4907 0.487 0.482 0.487 0.477 0.487 1,942,674 0.4829 0.00%
2002-05-10 0 0.495 0.495 0.500 0.495 0.500 1,974,000 982,370 0.4977 0.487 0.487 0.492 0.487 0.492 2,005,668 0.4898 -1.00%
2002-05-09 0 0.500 0.500 0.510 0.495 0.530 10,720,000 5,452,990 0.5087 0.492 0.492 0.502 0.487 0.522 10,891,979 0.5006 -3.85%
2002-05-08 0 0.520 0.510 0.520 0.490 0.530 14,862,000 7,579,720 0.5100 0.512 0.502 0.512 0.482 0.522 15,100,428 0.5020 7.22%
2002-05-07 0 0.485 0.485 0.495 0.485 0.495 3,306,000 1,626,330 0.4919 0.477 0.477 0.487 0.477 0.487 3,359,037 0.4842 -3.00%
2002-05-06 0 0.500 0.490 0.495 0.490 0.500 4,678,000 2,328,630 0.4978 0.492 0.482 0.487 0.482 0.492 4,753,048 0.4899 2.04%
2002-05-03 0 0.490 0.490 0.495 0.485 0.495 4,934,000 2,430,160 0.4925 0.482 0.482 0.487 0.477 0.487 5,013,155 0.4848 -1.01%
2002-05-02 0 0.495 0.490 0.495 0.485 0.500 6,844,000 3,369,250 0.4923 0.487 0.482 0.487 0.477 0.492 6,953,797 0.4845 2.06%
2002-04-30 0 0.485 0.475 0.485 0.475 0.485 1,174,000 563,450 0.4799 0.477 0.467 0.477 0.467 0.477 1,192,834 0.4724 2.11%
2002-04-29 0 0.475 0.475 0.480 0.470 0.475 766,000 363,550 0.4746 0.467 0.467 0.472 0.463 0.467 778,289 0.4671 0.00%
2002-04-26 0 0.475 0.475 0.480 0.470 0.475 992,800 471,370 0.4748 0.467 0.467 0.472 0.463 0.467 1,008,727 0.4673 1.06%
2002-04-25 0 0.470 0.470 0.475 0.470 0.480 1,518,000 722,190 0.4758 0.463 0.463 0.467 0.463 0.472 1,542,353 0.4682 -2.08%
2002-04-24 0 0.480 0.475 0.480 0.475 0.490 890,000 427,350 0.4802 0.472 0.467 0.472 0.467 0.482 904,278 0.4726 -1.03%
2002-04-23 0 0.485 0.480 0.485 0.475 0.485 2,488,000 1,195,410 0.4805 0.477 0.472 0.477 0.467 0.477 2,527,914 0.4729 1.04%
2002-04-22 0 0.480 0.475 0.485 0.480 0.490 2,356,000 1,137,140 0.4827 0.472 0.467 0.477 0.472 0.482 2,393,797 0.4750 -2.04%
2002-04-19 0 0.490 0.485 0.490 0.485 0.500 2,978,000 1,463,540 0.4915 0.482 0.477 0.482 0.477 0.492 3,025,775 0.4837 0.00%
2002-04-18 0 0.490 0.490 0.495 0.490 0.510 2,866,000 1,412,790 0.4929 0.482 0.482 0.487 0.482 0.502 2,911,979 0.4852 -2.00%
2002-04-17 0 0.500 0.500 0.510 0.490 0.500 5,172,000 2,565,830 0.4961 0.492 0.492 0.502 0.482 0.492 5,254,973 0.4883 1.01%
2002-04-16 0 0.495 0.490 0.495 0.490 0.510 9,284,000 4,629,770 0.4987 0.487 0.482 0.487 0.482 0.502 9,432,941 0.4908 -1.00%
2002-04-15 0 0.500 0.500 0.510 0.490 0.520 27,384,000 13,907,740 0.5079 0.492 0.492 0.502 0.482 0.512 27,823,316 0.4999 3.09%
2002-04-12 0 0.485 0.485 0.490 0.465 0.490 5,216,000 2,495,460 0.4784 0.477 0.477 0.482 0.458 0.482 5,299,679 0.4709 2.11%
2002-04-11 0 0.475 0.470 0.475 0.460 0.480 6,528,600 3,082,983 0.4722 0.467 0.463 0.467 0.453 0.472 6,633,337 0.4648 2.15%
2002-04-10 0 0.465 0.455 0.465 0.460 0.470 2,140,000 988,400 0.4619 0.458 0.448 0.458 0.453 0.463 2,174,332 0.4546 0.00%
2002-04-09 0 0.465 0.460 0.470 0.460 0.470 3,996,000 1,859,830 0.4654 0.458 0.453 0.463 0.453 0.463 4,060,107 0.4581 -1.06%
2002-04-08 0 0.470 0.465 0.470 0.460 0.490 7,607,200 3,593,580 0.4724 0.463 0.458 0.463 0.453 0.482 7,729,241 0.4649 -3.09%
2002-04-04 0 0.485 0.480 0.490 0.465 0.485 5,548,000 2,650,370 0.4777 0.477 0.472 0.482 0.458 0.477 5,637,005 0.4702 3.19%
2002-04-03 0 0.470 0.465 0.470 0.465 0.470 1,262,000 590,380 0.4678 0.463 0.458 0.463 0.458 0.463 1,282,246 0.4604 0.00%
2002-04-02 0 0.470 0.465 0.475 0.465 0.475 1,378,000 647,770 0.4701 0.463 0.458 0.467 0.458 0.467 1,400,107 0.4627 0.00%
2002-03-28 0 0.470 0.465 0.470 0.465 0.475 556,000 261,720 0.4707 0.463 0.458 0.463 0.458 0.467 564,920 0.4633 -1.05%
2002-03-27 0 0.475 0.470 0.475 0.465 0.475 806,000 378,760 0.4699 0.467 0.463 0.467 0.458 0.467 818,930 0.4625 2.15%
2002-03-26 0 0.465 0.465 0.470 0.465 0.470 1,086,000 508,470 0.4682 0.458 0.458 0.463 0.458 0.463 1,103,422 0.4608 -1.06%
2002-03-25 0 0.470 0.470 0.475 0.465 0.475 1,416,000 666,350 0.4706 0.463 0.463 0.467 0.458 0.467 1,438,717 0.4632 1.08%
2002-03-22 0 0.465 0.465 0.470 0.465 0.475 1,336,000 627,250 0.4695 0.458 0.458 0.463 0.458 0.467 1,357,433 0.4621 -1.06%
2002-03-21 0 0.470 0.465 0.470 0.465 0.470 2,100,000 983,540 0.4684 0.463 0.458 0.463 0.458 0.463 2,133,690 0.4610 0.00%
2002-03-20 0 0.470 0.470 0.475 0.470 0.480 1,576,000 745,220 0.4729 0.463 0.463 0.467 0.463 0.472 1,601,283 0.4654 -2.08%
2002-03-19 0 0.480 0.475 0.480 0.475 0.480 1,058,000 503,390 0.4758 0.472 0.467 0.472 0.467 0.472 1,074,973 0.4683 1.05%
2002-03-18 0 0.475 0.475 0.480 0.470 0.475 1,274,000 605,000 0.4749 0.467 0.467 0.472 0.463 0.467 1,294,439 0.4674 -1.04%
2002-03-15 0 0.480 0.475 0.480 0.475 0.490 2,264,000 1,089,500 0.4812 0.472 0.467 0.472 0.467 0.482 2,300,321 0.4736 -2.04%
2002-03-14 0 0.490 0.485 0.490 0.480 0.490 2,036,000 986,420 0.4845 0.482 0.477 0.482 0.472 0.482 2,068,663 0.4768 0.00%
2002-03-13 0 0.490 0.485 0.490 0.480 0.495 4,138,000 2,017,000 0.4874 0.482 0.477 0.482 0.472 0.487 4,204,385 0.4797 -1.01%
2002-03-12 0 0.495 0.490 0.495 0.485 0.500 16,390,000 8,119,570 0.4954 0.487 0.482 0.487 0.477 0.492 16,652,941 0.4876 3.13%
2002-03-11 0 0.480 0.480 0.485 0.475 0.480 1,819,200 871,512 0.4791 0.472 0.472 0.477 0.467 0.472 1,848,385 0.4715 1.05%
2002-03-08 0 0.475 0.475 0.480 0.475 0.485 2,702,000 1,296,650 0.4799 0.467 0.467 0.472 0.467 0.477 2,745,348 0.4723 -1.04%
2002-03-07 0 0.480 0.475 0.480 0.475 0.485 3,516,000 1,682,530 0.4785 0.472 0.467 0.472 0.467 0.477 3,572,406 0.4710 2.13%
2002-03-06 0 0.470 0.470 0.475 0.465 0.480 1,380,000 648,370 0.4698 0.463 0.463 0.467 0.458 0.472 1,402,139 0.4624 -2.08%
2002-03-05 0 0.480 0.470 0.480 0.470 0.480 1,952,000 928,670 0.4758 0.472 0.463 0.472 0.463 0.472 1,983,316 0.4682 1.05%
2002-03-04 0 0.475 0.475 0.480 0.460 0.475 1,978,000 925,090 0.4677 0.467 0.467 0.472 0.453 0.467 2,009,733 0.4603 2.15%
2002-03-01 0 0.465 0.460 0.465 0.460 0.470 2,260,000 1,055,610 0.4671 0.458 0.453 0.458 0.453 0.463 2,296,257 0.4597 0.00%
2002-02-28 0 0.465 0.465 0.470 0.465 0.470 1,986,000 926,690 0.4666 0.458 0.458 0.463 0.458 0.463 2,017,861 0.4592 -1.06%
2002-02-27 0 0.470 0.470 0.475 0.470 0.475 1,864,000 880,960 0.4726 0.463 0.463 0.467 0.463 0.467 1,893,904 0.4652 1.08%
2002-02-26 0 0.465 0.465 0.475 0.465 0.475 1,540,000 725,050 0.4708 0.458 0.458 0.467 0.458 0.467 1,564,706 0.4634 -2.11%
2002-02-25 0 0.475 0.470 0.475 0.470 0.485 1,524,000 721,550 0.4735 0.467 0.463 0.467 0.463 0.477 1,548,449 0.4660 -2.06%
2002-02-22 0 0.485 0.480 0.485 0.475 0.485 2,408,000 1,152,530 0.4786 0.477 0.472 0.477 0.467 0.477 2,446,631 0.4711 1.04%
2002-02-21 0 0.480 0.475 0.480 0.480 0.485 2,256,000 1,087,180 0.4819 0.472 0.467 0.472 0.472 0.477 2,292,193 0.4743 0.00%
2002-02-20 0 0.480 0.480 0.485 0.475 0.485 1,920,000 923,900 0.4812 0.472 0.472 0.477 0.467 0.477 1,950,802 0.4736 0.00%
2002-02-19 0 0.480 0.475 0.485 0.475 0.495 3,564,000 1,720,400 0.4827 0.472 0.467 0.477 0.467 0.487 3,621,176 0.4751 -3.03%
2002-02-18 0 0.495 0.495 0.500 0.470 0.495 4,794,000 2,330,770 0.4862 0.487 0.487 0.492 0.463 0.487 4,870,909 0.4785 5.32%
2002-02-15 0 0.470 0.470 0.475 0.470 0.480 1,020,000 483,050 0.4736 0.463 0.463 0.467 0.463 0.472 1,036,364 0.4661 -1.05%
2002-02-11 0 0.475 0.470 0.475 0.465 0.475 1,786,000 831,090 0.4653 0.467 0.463 0.467 0.458 0.467 1,814,652 0.4580 2.15%
2002-02-08 0 0.465 0.465 0.470 0.460 0.470 1,206,000 560,740 0.4650 0.458 0.458 0.463 0.453 0.463 1,225,348 0.4576 0.00%
2002-02-07 0 0.465 0.465 0.470 0.460 0.470 1,732,000 805,210 0.4649 0.458 0.458 0.463 0.453 0.463 1,759,786 0.4576 -1.06%
2002-02-06 0 0.470 0.465 0.470 0.460 0.470 820,000 383,500 0.4677 0.463 0.458 0.463 0.453 0.463 833,155 0.4603 1.08%
2002-02-05 0 0.465 0.465 0.470 0.460 0.465 1,608,000 746,220 0.4641 0.458 0.458 0.463 0.453 0.458 1,633,797 0.4567 0.00%
2002-02-04 0 0.465 0.460 0.480 0.460 0.480 1,652,000 776,090 0.4698 0.458 0.453 0.472 0.453 0.472 1,678,503 0.4624 -3.12%
2002-02-01 0 0.480 0.475 0.480 0.475 0.480 854,000 409,100 0.4790 0.472 0.467 0.472 0.467 0.472 867,701 0.4715 -1.03%
2002-01-31 0 0.485 0.475 0.490 0.475 0.490 2,280,000 1,102,570 0.4836 0.477 0.467 0.482 0.467 0.482 2,316,578 0.4759 1.04%
2002-01-30 0 0.480 0.480 0.485 0.475 0.490 3,222,000 1,558,910 0.4838 0.472 0.472 0.477 0.467 0.482 3,273,690 0.4762 -2.04%
2002-01-29 0 0.490 0.485 0.490 0.485 0.495 4,052,000 2,000,360 0.4937 0.482 0.477 0.482 0.477 0.487 4,117,005 0.4859 -1.01%
2002-01-28 0 0.495 0.490 0.495 0.470 0.495 4,696,000 2,279,830 0.4855 0.487 0.482 0.487 0.463 0.487 4,771,337 0.4778 4.21%
2002-01-25 0 0.475 0.475 0.480 0.465 0.480 2,886,000 1,358,790 0.4708 0.467 0.467 0.472 0.458 0.472 2,932,299 0.4634 2.15%
2002-01-24 0 0.465 0.460 0.470 0.465 0.470 1,952,000 914,830 0.4687 0.458 0.453 0.463 0.458 0.463 1,983,316 0.4613 0.00%
2002-01-23 0 0.465 0.465 0.475 0.465 0.470 1,208,000 562,720 0.4658 0.458 0.458 0.467 0.458 0.463 1,227,380 0.4585 0.00%
2002-01-22 0 0.465 0.465 0.470 0.460 0.470 1,888,400 877,856 0.4649 0.458 0.458 0.463 0.453 0.463 1,918,695 0.4575 -1.06%
2002-01-21 0 0.470 0.465 0.470 0.460 0.475 2,790,000 1,298,200 0.4653 0.463 0.458 0.463 0.453 0.467 2,834,759 0.4580 -1.05%
2002-01-18 0 0.475 0.475 0.480 0.475 0.480 1,884,000 898,290 0.4768 0.467 0.467 0.472 0.467 0.472 1,914,225 0.4693 0.00%
2002-01-17 0 0.475 0.475 0.480 0.465 0.475 740,000 349,100 0.4718 0.467 0.467 0.472 0.458 0.467 751,872 0.4643 1.06%
2002-01-16 0 0.470 0.470 0.475 0.465 0.480 3,144,000 1,488,420 0.4734 0.463 0.463 0.467 0.458 0.472 3,194,439 0.4659 0.00%
2002-01-15 0 0.470 0.465 0.470 0.460 0.475 3,169,000 1,480,680 0.4672 0.463 0.458 0.463 0.453 0.467 3,219,840 0.4599 -2.08%
2002-01-14 0 0.480 0.475 0.480 0.475 0.485 1,056,000 508,060 0.4811 0.472 0.467 0.472 0.467 0.477 1,072,941 0.4735 -1.03%
2002-01-11 0 0.485 0.480 0.485 0.480 0.490 1,582,000 769,480 0.4864 0.477 0.472 0.477 0.472 0.482 1,607,380 0.4787 -1.02%
2002-01-10 0 0.490 0.485 0.490 0.480 0.490 2,868,000 1,381,500 0.4817 0.482 0.477 0.482 0.472 0.482 2,914,011 0.4741 0.00%
2002-01-09 0 0.490 0.485 0.490 0.485 0.500 3,438,000 1,692,230 0.4922 0.482 0.477 0.482 0.477 0.492 3,493,155 0.4844 -3.92%
2002-01-08 0 0.510 0.500 0.510 0.495 0.520 3,468,000 1,744,450 0.5030 0.502 0.492 0.502 0.487 0.512 3,523,636 0.4951 -1.92%
2002-01-07 0 0.520 0.500 0.520 0.490 0.520 9,610,000 4,865,990 0.5063 0.512 0.492 0.512 0.482 0.512 9,764,171 0.4984 4.00%
2002-01-04 0 0.500 0.490 0.500 0.485 0.500 3,722,000 1,829,750 0.4916 0.492 0.482 0.492 0.477 0.492 3,781,711 0.4838 2.04%
2002-01-03 0 0.490 0.485 0.490 0.485 0.490 1,478,000 720,830 0.4877 0.482 0.477 0.482 0.477 0.482 1,501,711 0.4800 1.03%
2002-01-02 0 0.485 0.485 0.490 0.465 0.490 2,236,000 1,067,720 0.4775 0.477 0.477 0.482 0.458 0.482 2,271,872 0.4700 4.30%
2001-12-31 0 0.465 0.465 0.470 0.465 0.465 430,000 199,950 0.4650 0.458 0.458 0.463 0.458 0.458 436,898 0.4577 0.00%
2001-12-28 0 0.465 0.465 0.470 0.460 0.470 1,222,000 567,290 0.4642 0.458 0.458 0.463 0.453 0.463 1,241,604 0.4569 0.00%
2001-12-27 0 0.465 0.455 0.470 0.460 0.465 1,086,000 500,820 0.4612 0.458 0.448 0.463 0.453 0.458 1,103,422 0.4539 1.09%
2001-12-24 0 0.460 0.460 0.465 0.460 0.465 1,450,800 669,428 0.4614 0.453 0.453 0.458 0.453 0.458 1,474,075 0.4541 -1.08%
2001-12-21 0 0.465 0.465 0.470 0.460 0.470 1,784,000 833,730 0.4673 0.458 0.458 0.463 0.453 0.463 1,812,620 0.4600 -2.11%
2001-12-20 0 0.475 0.475 0.480 0.470 0.480 2,136,000 1,018,870 0.4770 0.467 0.467 0.472 0.463 0.472 2,170,267 0.4695 0.00%
2001-12-19 0 0.475 0.475 0.480 0.470 0.480 2,356,000 1,117,350 0.4743 0.467 0.467 0.472 0.463 0.472 2,393,797 0.4668 0.00%
2001-12-18 0 0.475 0.470 0.480 0.470 0.485 1,242,000 592,740 0.4772 0.467 0.463 0.472 0.463 0.477 1,261,925 0.4697 -1.04%
2001-12-17 0 0.480 0.475 0.485 0.480 0.490 2,140,493 1,033,914 0.4830 0.472 0.467 0.477 0.472 0.482 2,174,832 0.4754 -2.04%
2001-12-14 0 0.490 0.490 0.495 0.480 0.495 3,358,000 1,637,530 0.4877 0.482 0.482 0.487 0.472 0.487 3,411,872 0.4800 0.00%
2001-12-13 0 0.490 0.490 0.500 0.490 0.520 6,250,000 3,108,940 0.4974 0.482 0.482 0.492 0.482 0.512 6,350,267 0.4896 -5.77%
2001-12-12 0 0.520 0.510 0.520 0.510 0.540 9,954,000 5,205,060 0.5229 0.512 0.502 0.512 0.502 0.531 10,113,690 0.5147 -1.89%
2001-12-11 0 0.530 0.520 0.530 0.500 0.540 17,764,000 9,325,600 0.5250 0.522 0.512 0.522 0.492 0.531 18,048,984 0.5167 6.00%
2001-12-10 0 0.500 0.495 0.500 0.500 0.500 1,914,000 957,000 0.5000 0.492 0.487 0.492 0.492 0.492 1,944,706 0.4921 0.00%
2001-12-07 0 0.500 0.495 0.500 0.495 0.510 1,855,500 927,225 0.4997 0.492 0.487 0.492 0.487 0.502 1,885,267 0.4918 0.00%
2001-12-06 0 0.500 0.500 0.510 0.500 0.520 4,306,000 2,187,100 0.5079 0.492 0.492 0.502 0.492 0.512 4,375,080 0.4999 0.00%
2001-12-05 0 0.500 0.500 0.510 0.500 0.510 3,333,200 1,692,804 0.5079 0.492 0.492 0.502 0.492 0.502 3,386,674 0.4998 -1.96%
2001-12-04 0 0.510 0.500 0.510 0.500 0.510 3,352,500 1,692,700 0.5049 0.502 0.492 0.502 0.492 0.502 3,406,283 0.4969 0.00%
2001-12-03 0 0.510 0.510 0.520 0.480 0.520 4,888,000 2,430,630 0.4973 0.502 0.502 0.512 0.472 0.512 4,966,417 0.4894 2.00%
2001-11-30 0 0.500 0.495 0.500 0.495 0.500 2,082,000 1,039,890 0.4995 0.492 0.487 0.492 0.487 0.492 2,115,401 0.4916 2.04%
2001-11-29 0 0.490 0.490 0.495 0.485 0.495 3,554,000 1,751,118 0.4927 0.482 0.482 0.487 0.477 0.487 3,611,016 0.4849 -1.01%
2001-11-28 0 0.495 0.495 0.500 0.495 0.510 4,548,000 2,261,410 0.4972 0.487 0.487 0.492 0.487 0.502 4,620,963 0.4894 -1.00%
2001-11-27 0 0.500 0.500 0.510 0.500 0.520 4,750,000 2,420,040 0.5095 0.492 0.492 0.502 0.492 0.512 4,826,203 0.5014 -3.85%
2001-11-26 0 0.520 0.510 0.520 0.510 0.530 14,556,000 7,565,640 0.5198 0.512 0.502 0.512 0.502 0.522 14,789,519 0.5116 1.96%
2001-11-23 0 0.510 0.500 0.510 0.485 0.510 13,676,000 6,857,070 0.5014 0.502 0.492 0.502 0.477 0.502 13,895,401 0.4935 6.25%
2001-11-22 0 0.480 0.480 0.490 0.480 0.490 1,306,000 635,230 0.4864 0.472 0.472 0.482 0.472 0.482 1,326,952 0.4787 -1.03%
2001-11-21 0 0.485 0.480 0.490 0.480 0.490 2,532,000 1,226,240 0.4843 0.477 0.472 0.482 0.472 0.482 2,572,620 0.4767 -1.02%
2001-11-20 0 0.490 0.480 0.490 0.475 0.500 7,820,000 3,807,770 0.4869 0.482 0.472 0.482 0.467 0.492 7,945,455 0.4792 3.16%
2001-11-19 0 0.475 0.470 0.475 0.470 0.480 2,396,000 1,135,980 0.4741 0.467 0.463 0.467 0.463 0.472 2,434,439 0.4666 0.00%
2001-11-16 0 0.475 0.470 0.475 0.470 0.485 5,140,000 2,447,750 0.4762 0.467 0.463 0.467 0.463 0.477 5,222,460 0.4687 0.00%
2001-11-15 0 0.475 0.475 0.480 0.470 0.485 7,114,000 3,393,030 0.4770 0.467 0.467 0.472 0.463 0.477 7,228,128 0.4694 0.00%
2001-11-14 0 0.475 0.470 0.475 0.465 0.475 5,188,000 2,438,550 0.4700 0.467 0.463 0.467 0.458 0.467 5,271,230 0.4626 3.26%
2001-11-13 0 0.460 0.460 0.465 0.455 0.465 2,306,000 1,059,090 0.4593 0.453 0.453 0.458 0.448 0.458 2,342,995 0.4520 0.00%
2001-11-12 0 0.460 0.460 0.465 0.460 0.470 3,332,000 1,547,830 0.4645 0.453 0.453 0.458 0.453 0.463 3,385,455 0.4572 -1.08%
2001-11-09 0 0.465 0.460 0.465 0.460 0.480 5,300,000 2,499,600 0.4716 0.458 0.453 0.458 0.453 0.472 5,385,027 0.4642 0.00%
2001-11-08 0 0.465 0.460 0.470 0.460 0.470 3,626,000 1,691,380 0.4665 0.458 0.453 0.463 0.453 0.463 3,684,171 0.4591 0.00%
2001-11-07 0 0.465 0.455 0.465 0.455 0.480 9,516,000 4,461,630 0.4689 0.458 0.448 0.458 0.448 0.472 9,668,663 0.4615 0.00%
2001-11-06 0 0.465 0.460 0.470 0.460 0.485 5,336,400 2,537,268 0.4755 0.458 0.453 0.463 0.453 0.477 5,422,011 0.4680 -3.12%
2001-11-05 0 0.480 0.480 0.485 0.460 0.480 7,618,000 3,614,820 0.4745 0.472 0.472 0.477 0.453 0.472 7,740,214 0.4670 3.23%
2001-11-02 0 0.465 0.460 0.465 0.445 0.475 3,332,000 1,515,710 0.4549 0.458 0.453 0.458 0.438 0.467 3,385,455 0.4477 0.00%
2001-11-01 0 0.465 0.460 0.465 0.450 0.475 10,130,000 4,749,060 0.4688 0.458 0.453 0.458 0.443 0.467 10,292,513 0.4614 3.33%
2001-10-31 0 0.450 0.450 0.455 0.440 0.460 5,492,000 2,475,490 0.4507 0.443 0.443 0.448 0.433 0.453 5,580,107 0.4436 -2.17%
2001-10-30 0 0.460 0.455 0.460 0.420 0.460 14,590,000 6,519,600 0.4469 0.453 0.448 0.453 0.413 0.453 14,824,064 0.4398 9.52%
2001-10-29 0 0.420 0.415 0.420 0.410 0.420 1,786,000 741,430 0.4151 0.413 0.408 0.413 0.404 0.413 1,814,652 0.4086 1.20%
2001-10-26 0 0.415 0.415 0.420 0.410 0.420 2,246,000 933,960 0.4158 0.408 0.408 0.413 0.404 0.413 2,282,032 0.4093 -1.19%
2001-10-24 0 0.420 0.415 0.420 0.415 0.425 2,756,000 1,159,680 0.4208 0.413 0.408 0.413 0.408 0.418 2,800,214 0.4141 -1.18%
2001-10-23 0 0.425 0.420 0.425 0.410 0.425 4,820,000 2,018,390 0.4188 0.418 0.413 0.418 0.404 0.418 4,897,326 0.4121 7.59%
2001-10-22 0 0.395 0.390 0.400 0.390 0.400 1,184,000 466,220 0.3938 0.389 0.384 0.394 0.384 0.394 1,202,995 0.3875 0.00%
2001-10-19 0 0.395 0.395 0.400 0.395 0.405 1,780,000 710,200 0.3990 0.389 0.389 0.394 0.389 0.399 1,808,556 0.3927 -1.25%
2001-10-18 0 0.400 0.395 0.400 0.395 0.405 2,034,000 818,130 0.4022 0.394 0.389 0.394 0.389 0.399 2,066,631 0.3959 -2.44%
2001-10-17 0 0.410 0.410 0.415 0.400 0.420 3,104,640 1,274,660 0.4106 0.404 0.404 0.408 0.394 0.413 3,154,447 0.4041 1.23%
2001-10-16 0 0.405 0.400 0.405 0.400 0.415 2,090,000 841,640 0.4027 0.399 0.394 0.399 0.394 0.408 2,123,529 0.3963 0.00%
2001-10-15 0 0.405 0.400 0.410 0.400 0.420 1,930,000 788,050 0.4083 0.399 0.394 0.404 0.394 0.413 1,960,963 0.4019 -3.57%
2001-10-12 0 0.420 0.415 0.420 0.410 0.450 5,474,000 2,307,560 0.4215 0.413 0.408 0.413 0.404 0.443 5,561,818 0.4149 -4.55%
2001-10-11 0 0.440 0.440 0.445 0.430 0.455 11,344,000 5,036,670 0.4440 0.433 0.433 0.438 0.423 0.448 11,525,989 0.4370 3.53%
2001-10-10 0 0.425 0.415 0.425 0.415 0.430 3,600,000 1,515,310 0.4209 0.418 0.408 0.418 0.408 0.423 3,657,754 0.4143 2.41%
2001-10-09 0 0.415 0.415 0.420 0.405 0.430 6,520,000 2,724,160 0.4178 0.408 0.408 0.413 0.399 0.423 6,624,599 0.4112 5.06%
2001-10-08 0 0.395 0.395 0.400 0.380 0.405 5,172,000 2,047,150 0.3958 0.389 0.389 0.394 0.374 0.399 5,254,973 0.3896 -2.47%
2001-10-05 0 0.405 0.405 0.410 0.375 0.405 5,982,000 2,354,630 0.3936 0.399 0.399 0.404 0.369 0.399 6,077,968 0.3874 2.53%
2001-10-04 0 0.395 0.390 0.395 0.380 0.395 4,126,000 1,594,370 0.3864 0.389 0.384 0.389 0.374 0.389 4,192,193 0.3803 6.76%
2001-10-03 0 0.370 0.370 0.375 0.365 0.385 5,466,000 2,045,070 0.3741 0.364 0.364 0.369 0.359 0.379 5,553,690 0.3682 1.37%
2001-09-28 0 0.365 0.360 0.375 0.330 0.375 11,494,000 4,070,680 0.3542 0.359 0.354 0.369 0.325 0.369 11,678,396 0.3486 10.61%
2001-09-27 0 0.330 0.325 0.335 0.315 0.330 5,752,000 1,852,840 0.3221 0.325 0.320 0.330 0.310 0.325 5,844,278 0.3170 0.00%
2001-09-26 0 0.330 0.325 0.335 0.325 0.345 6,072,000 2,015,800 0.3320 0.325 0.320 0.330 0.320 0.340 6,169,412 0.3267 -4.35%
2001-09-25 0 0.345 0.340 0.350 0.345 0.380 6,134,000 2,228,480 0.3633 0.340 0.335 0.344 0.340 0.374 6,232,406 0.3576 -4.17%
2001-09-24 0 0.360 0.360 0.365 0.330 0.360 6,238,000 2,149,360 0.3446 0.354 0.354 0.359 0.325 0.354 6,338,075 0.3391 9.09%
2001-09-21 0 0.330 0.325 0.335 0.325 0.340 2,028,000 671,850 0.3313 0.325 0.320 0.330 0.320 0.335 2,060,535 0.3261 -2.94%
2001-09-20 0 0.340 0.335 0.340 0.330 0.360 5,440,000 1,872,490 0.3442 0.335 0.330 0.335 0.325 0.354 5,527,273 0.3388 -2.86%
2001-09-19 0 0.350 0.350 0.355 0.325 0.355 3,990,000 1,393,420 0.3492 0.344 0.344 0.349 0.320 0.349 4,054,011 0.3437 4.48%
2001-09-18 0 0.335 0.330 0.340 0.320 0.355 2,191,240 751,597 0.3430 0.330 0.325 0.335 0.315 0.349 2,226,394 0.3376 -1.47%
2001-09-17 0 0.340 0.340 0.345 0.330 0.355 3,140,000 1,062,610 0.3384 0.335 0.335 0.340 0.325 0.349 3,190,374 0.3331 -6.85%
2001-09-14 0 0.365 0.365 0.370 0.360 0.380 1,094,000 402,230 0.3677 0.359 0.359 0.364 0.354 0.374 1,111,551 0.3619 -3.95%
2001-09-13 0 0.380 0.375 0.380 0.375 0.395 3,240,000 1,241,300 0.3831 0.374 0.369 0.374 0.369 0.389 3,291,979 0.3771 2.70%
2001-09-12 0 0.370 0.365 0.380 0.350 0.400 7,804,000 2,956,290 0.3788 0.364 0.359 0.374 0.344 0.394 7,929,198 0.3728 -15.91%
2001-09-11 0 0.440 0.440 0.445 0.440 0.450 1,990,000 886,910 0.4457 0.433 0.433 0.438 0.433 0.443 2,021,925 0.4386 -2.22%
2001-09-10 0 0.450 0.450 0.455 0.450 0.455 1,108,000 499,550 0.4509 0.443 0.443 0.448 0.443 0.448 1,125,775 0.4437 -1.10%
2001-09-07 0 0.455 0.455 0.460 0.450 0.460 1,586,000 724,970 0.4571 0.448 0.448 0.453 0.443 0.453 1,611,444 0.4499 -1.09%
2001-09-06 0 0.460 0.460 0.465 0.460 0.470 602,000 279,930 0.4650 0.453 0.453 0.458 0.453 0.463 611,658 0.4577 0.00%
2001-09-05 0 0.460 0.460 0.465 0.455 0.465 1,334,000 614,890 0.4609 0.453 0.453 0.458 0.448 0.458 1,355,401 0.4537 1.10%
2001-09-04 0 0.455 0.455 0.460 0.450 0.460 2,340,000 1,071,950 0.4581 0.448 0.448 0.453 0.443 0.453 2,377,540 0.4509 -1.09%
2001-09-03 0 0.460 0.460 0.465 0.460 0.475 1,772,000 827,120 0.4668 0.453 0.453 0.458 0.453 0.467 1,800,428 0.4594 -5.15%
2001-08-31 0 0.485 0.475 0.485 0.475 0.485 1,748,000 840,640 0.4809 0.477 0.467 0.477 0.467 0.477 1,776,043 0.4733 0.00%
2001-08-30 0 0.485 0.480 0.485 0.480 0.485 1,172,000 563,020 0.4804 0.477 0.472 0.477 0.472 0.477 1,190,802 0.4728 1.04%
2001-08-29 0 0.480 0.480 0.485 0.480 0.485 410,000 198,100 0.4832 0.472 0.472 0.477 0.472 0.477 416,578 0.4755 -1.03%
2001-08-28 0 0.485 0.485 0.490 0.480 0.490 846,000 410,960 0.4858 0.477 0.477 0.482 0.472 0.482 859,572 0.4781 -2.02%
2001-08-27 0 0.495 0.490 0.495 0.485 0.495 652,000 318,470 0.4885 0.487 0.482 0.487 0.477 0.487 662,460 0.4807 2.06%
2001-08-24 0 0.485 0.480 0.490 0.480 0.490 2,396,000 1,157,120 0.4829 0.477 0.472 0.482 0.472 0.482 2,434,439 0.4753 -1.02%
2001-08-23 0 0.490 0.490 0.495 0.490 0.500 2,496,000 1,235,380 0.4949 0.482 0.482 0.487 0.482 0.492 2,536,043 0.4871 0.00%
2001-08-22 0 0.490 0.490 0.495 0.490 0.500 986,000 491,290 0.4983 0.482 0.482 0.487 0.482 0.492 1,001,818 0.4904 -2.00%
2001-08-21 0 0.500 0.495 0.500 0.495 0.500 2,094,000 1,045,250 0.4992 0.492 0.487 0.492 0.487 0.492 2,127,594 0.4913 2.04%
2001-08-20 0 0.490 0.490 0.500 0.490 0.500 1,132,000 561,530 0.4961 0.482 0.482 0.492 0.482 0.492 1,150,160 0.4882 -2.00%
2001-08-17 0 0.500 0.500 0.510 0.495 0.510 3,750,000 1,874,750 0.4999 0.492 0.492 0.502 0.487 0.502 3,810,160 0.4920 0.00%
2001-08-16 0 0.500 0.500 0.510 0.495 0.510 3,968,000 2,005,730 0.5055 0.492 0.492 0.502 0.487 0.502 4,031,658 0.4975 -3.85%
2001-08-15 0 0.520 0.510 0.520 0.500 0.520 3,194,000 1,617,800 0.5065 0.512 0.502 0.512 0.492 0.512 3,245,241 0.4985 5.05%
2001-08-14 0 0.495 0.500 0.510 0.495 0.510 2,098,000 1,049,090 0.5000 0.487 0.492 0.502 0.487 0.502 2,131,658 0.4921 0.00%
2001-08-13 0 0.495 0.495 0.500 0.495 0.500 940,400 468,492 0.4982 0.487 0.487 0.492 0.487 0.492 955,487 0.4903 -1.00%
2001-08-10 0 0.500 0.500 0.510 0.495 0.510 1,448,000 729,850 0.5040 0.492 0.492 0.502 0.487 0.502 1,471,230 0.4961 0.00%
2001-08-09 0 0.500 0.490 0.500 0.480 0.500 1,708,000 834,830 0.4888 0.492 0.482 0.492 0.472 0.492 1,735,401 0.4811 0.00%
2001-08-08 0 0.500 0.500 0.510 0.495 0.510 2,374,000 1,196,650 0.5041 0.492 0.492 0.502 0.487 0.502 2,412,086 0.4961 -1.96%
2001-08-07 0 0.510 0.500 0.510 0.490 0.510 2,724,000 1,347,700 0.4948 0.502 0.492 0.502 0.482 0.502 2,767,701 0.4869 2.00%
2001-08-06 0 0.500 0.500 0.510 0.495 0.510 2,824,000 1,410,150 0.4993 0.492 0.492 0.502 0.487 0.502 2,869,305 0.4915 -3.85%
2001-08-03 0 0.520 0.510 0.520 0.510 0.520 3,562,000 1,835,920 0.5154 0.512 0.502 0.512 0.502 0.512 3,619,144 0.5073 -1.89%
2001-08-02 0 0.530 0.520 0.530 0.520 0.550 1,006,000 534,680 0.5315 0.522 0.512 0.522 0.512 0.541 1,022,139 0.5231 0.00%
2001-08-01 0 0.530 0.530 0.540 0.520 0.550 1,702,000 914,340 0.5372 0.522 0.522 0.531 0.512 0.541 1,729,305 0.5287 0.00%
2001-07-31 0 0.530 0.520 0.530 0.520 0.550 2,070,000 1,094,260 0.5286 0.522 0.512 0.522 0.512 0.541 2,103,209 0.5203 -1.85%
2001-07-30 0 0.540 0.530 0.540 0.530 0.560 1,850,000 995,820 0.5383 0.531 0.522 0.531 0.522 0.551 1,879,679 0.5298 -3.57%
2001-07-27 0 0.560 0.540 0.560 0.550 0.560 1,701,920 945,620 0.5556 0.551 0.531 0.551 0.541 0.551 1,729,224 0.5468 1.82%
2001-07-26 0 0.550 0.540 0.550 0.540 0.560 9,364,000 5,153,880 0.5504 0.541 0.531 0.541 0.531 0.551 9,514,225 0.5417 1.85%
2001-07-24 0 0.540 0.530 0.540 0.510 0.540 1,946,000 1,021,960 0.5252 0.531 0.522 0.531 0.502 0.531 1,977,219 0.5169 1.89%
2001-07-23 0 0.530 0.520 0.530 0.520 0.530 1,092,000 569,040 0.5211 0.522 0.512 0.522 0.512 0.522 1,109,519 0.5129 0.00%
2001-07-20 0 0.530 0.520 0.530 0.510 0.540 5,238,000 2,760,940 0.5271 0.522 0.512 0.522 0.502 0.531 5,322,032 0.5188 3.92%
2001-07-19 0 0.510 0.500 0.510 0.495 0.520 4,426,000 2,231,410 0.5042 0.502 0.492 0.502 0.487 0.512 4,497,005 0.4962 -1.92%
2001-07-18 0 0.520 0.520 0.530 0.520 0.550 5,772,000 3,081,840 0.5339 0.512 0.512 0.522 0.512 0.541 5,864,599 0.5255 0.00%
2001-07-17 0 0.520 0.520 0.530 0.520 0.550 10,880,000 5,783,540 0.5316 0.512 0.512 0.522 0.512 0.541 11,054,545 0.5232 -5.45%
2001-07-16 0 0.550 0.550 0.560 0.550 0.590 4,796,000 2,712,820 0.5656 0.541 0.541 0.551 0.541 0.581 4,872,941 0.5567 -5.17%
2001-07-13 0 0.580 0.580 0.590 0.570 0.600 7,556,000 4,429,840 0.5863 0.571 0.571 0.581 0.561 0.591 7,677,219 0.5770 -1.69%
2001-07-12 0 0.590 0.580 0.600 0.570 0.600 4,062,000 2,390,480 0.5885 0.581 0.571 0.591 0.561 0.591 4,127,166 0.5792 1.72%
2001-07-11 0 0.580 0.580 0.590 0.580 0.600 4,260,000 2,490,380 0.5846 0.571 0.571 0.581 0.571 0.591 4,328,342 0.5754 -4.92%
2001-07-10 0 0.610 0.600 0.610 0.580 0.610 7,542,000 4,509,720 0.5979 0.600 0.591 0.600 0.571 0.600 7,662,995 0.5885 3.39%
2001-07-09 0 0.590 0.580 0.590 0.580 0.630 6,028,000 3,591,560 0.5958 0.581 0.571 0.581 0.571 0.620 6,124,706 0.5864 -6.35%
2001-07-05 0 0.630 0.630 0.640 0.630 0.650 4,058,000 2,588,400 0.6379 0.620 0.620 0.630 0.620 0.640 4,123,102 0.6278 -3.08%
2001-07-04 0 0.650 0.650 0.660 0.630 0.650 3,925,280 2,549,541 0.6495 0.640 0.640 0.650 0.620 0.640 3,988,252 0.6393 0.00%
2001-07-03 0 0.650 0.630 0.650 0.630 0.660 8,002,000 5,140,800 0.6424 0.640 0.620 0.640 0.620 0.650 8,130,374 0.6323 -1.52%
2001-06-29 0 0.660 0.650 0.660 0.640 0.670 6,170,000 4,027,180 0.6527 0.650 0.640 0.650 0.630 0.659 6,268,984 0.6424 1.54%
2001-06-28 0 0.650 0.640 0.650 0.640 0.670 7,832,000 5,119,060 0.6536 0.640 0.630 0.640 0.630 0.659 7,957,647 0.6433 -2.99%
2001-06-27 0 0.670 0.660 0.670 0.650 0.670 6,940,000 4,557,440 0.6567 0.659 0.650 0.659 0.640 0.659 7,051,337 0.6463 0.00%
2001-06-26 0 0.670 0.660 0.670 0.660 0.690 12,426,000 8,407,000 0.6766 0.659 0.650 0.659 0.650 0.679 12,625,348 0.6659 -1.47%
2001-06-22 0 0.680 0.670 0.680 0.670 0.700 19,151,000 13,082,390 0.6831 0.669 0.659 0.669 0.659 0.689 19,458,235 0.6723 0.00%
2001-06-21 0 0.680 0.680 0.690 0.650 0.690 25,146,000 16,952,220 0.6742 0.669 0.669 0.679 0.640 0.679 25,549,412 0.6635 4.62%
2001-06-20 0 0.650 0.650 0.660 0.640 0.670 16,590,000 10,910,180 0.6576 0.640 0.640 0.650 0.630 0.659 16,856,150 0.6473 -1.52%
2001-06-19 0 0.660 0.660 0.670 0.640 0.670 11,988,000 7,828,760 0.6530 0.650 0.650 0.659 0.630 0.659 12,180,321 0.6427 0.00%
2001-06-18 0 0.660 0.660 0.670 0.650 0.710 16,856,000 11,390,040 0.6757 0.650 0.650 0.659 0.640 0.699 17,126,417 0.6651 -5.71%
2001-06-15 0 0.700 0.690 0.700 0.630 0.700 33,308,000 22,092,300 0.6633 0.689 0.679 0.689 0.620 0.689 33,842,353 0.6528 2.94%
2001-06-14 0 0.680 0.680 0.690 0.680 0.770 36,372,000 26,094,540 0.7174 0.669 0.669 0.679 0.669 0.758 36,955,508 0.7061 -10.53%
2001-06-13 0 0.760 0.760 0.770 0.750 0.810 42,513,000 32,900,180 0.7739 0.748 0.748 0.758 0.738 0.797 43,195,027 0.7617 -3.80%
2001-06-12 0 0.790 0.790 0.800 0.760 0.810 52,322,000 41,336,880 0.7900 0.778 0.778 0.787 0.748 0.797 53,161,390 0.7776 1.28%
2001-06-11 0 0.780 0.780 0.790 0.770 0.820 42,372,000 33,892,000 0.7999 0.768 0.768 0.778 0.758 0.807 43,051,765 0.7872 0.00%
2001-06-08 0 0.780 0.780 0.790 0.770 0.810 67,146,000 52,988,080 0.7891 0.768 0.768 0.778 0.758 0.797 68,223,209 0.7767 1.30%
2001-06-07 0 0.770 0.770 0.780 0.750 0.780 30,242,000 23,145,620 0.7653 0.758 0.758 0.768 0.738 0.768 30,727,166 0.7533 0.00%
2001-06-06 0 0.770 0.760 0.770 0.750 0.810 48,550,000 38,121,360 0.7852 0.758 0.748 0.758 0.738 0.797 49,328,877 0.7728 -2.53%
2001-06-05 0 0.790 0.780 0.790 0.770 0.830 89,302,400 72,047,772 0.8068 0.778 0.768 0.778 0.758 0.817 90,735,059 0.7940 2.60%
2001-06-04 0 0.770 0.760 0.770 0.730 0.780 59,086,000 45,394,200 0.7683 0.758 0.748 0.758 0.718 0.768 60,033,904 0.7561 5.48%
2001-06-01 0 0.730 0.720 0.730 0.710 0.740 18,025,200 13,096,224 0.7266 0.718 0.709 0.718 0.699 0.728 18,314,374 0.7151 1.39%
2001-05-31 0 0.720 0.710 0.720 0.700 0.750 32,468,000 23,528,780 0.7247 0.709 0.699 0.709 0.689 0.738 32,988,877 0.7132 1.41%
2001-05-30 0 0.710 0.700 0.710 0.680 0.710 21,122,000 14,699,940 0.6960 0.699 0.689 0.699 0.669 0.699 21,460,856 0.6850 -1.39%
2001-05-29 0 0.720 0.710 0.720 0.710 0.770 37,140,000 27,237,720 0.7334 0.709 0.699 0.709 0.699 0.758 37,735,829 0.7218 -5.26%
2001-05-28 0 0.760 0.760 0.770 0.730 0.770 54,890,760 41,147,812 0.7496 0.748 0.748 0.758 0.718 0.758 55,771,360 0.7378 5.56%
2001-05-25 0 0.720 0.720 0.730 0.700 0.750 43,416,000 31,492,360 0.7254 0.709 0.709 0.718 0.689 0.738 44,112,513 0.7139 0.00%
2001-05-24 0 0.720 0.710 0.720 0.680 0.720 27,858,320 19,451,210 0.6982 0.709 0.699 0.709 0.669 0.709 28,305,245 0.6872 2.86%
2001-05-23 0 0.700 0.690 0.700 0.690 0.730 22,430,000 15,870,700 0.7076 0.689 0.679 0.689 0.679 0.718 22,789,840 0.6964 -1.41%
2001-05-22 0 0.710 0.700 0.710 0.690 0.730 50,086,000 35,393,460 0.7067 0.699 0.689 0.699 0.679 0.718 50,889,519 0.6955 0.00%
2001-05-21 0 0.710 0.710 0.720 0.650 0.720 55,326,000 37,788,760 0.6830 0.699 0.699 0.709 0.640 0.709 56,213,583 0.6722 7.58%
2001-05-18 0 0.660 0.660 0.670 0.660 0.690 86,150,000 58,257,800 0.6762 0.650 0.650 0.659 0.650 0.679 87,532,086 0.6656 0.00%
2001-05-17 0 0.660 0.650 0.660 0.600 0.660 60,926,000 38,687,040 0.6350 0.650 0.640 0.650 0.591 0.650 61,903,422 0.6250 8.20%
2001-05-16 0 0.610 0.610 0.620 0.580 0.620 37,444,000 22,668,180 0.6054 0.600 0.600 0.610 0.571 0.610 38,044,706 0.5958 3.39%
2001-05-15 0 0.590 0.580 0.590 0.560 0.590 9,046,000 5,216,420 0.5767 0.581 0.571 0.581 0.551 0.581 9,191,123 0.5675 5.36%
2001-05-14 0 0.560 0.560 0.570 0.550 0.560 4,320,000 2,403,240 0.5563 0.551 0.551 0.561 0.541 0.551 4,389,305 0.5475 0.00%
2001-05-11 0 0.560 0.560 0.570 0.560 0.580 5,244,000 2,952,280 0.5630 0.551 0.551 0.561 0.551 0.571 5,328,128 0.5541 -1.75%
2001-05-10 0 0.570 0.560 0.570 0.560 0.610 14,658,000 8,542,660 0.5828 0.561 0.551 0.561 0.551 0.600 14,893,155 0.5736 -3.39%
2001-05-09 0 0.590 0.590 0.600 0.580 0.610 12,166,000 7,242,720 0.5953 0.581 0.581 0.591 0.571 0.600 12,361,176 0.5859 0.00%
2001-05-08 0 0.590 0.590 0.600 0.590 0.610 16,972,000 10,149,460 0.5980 0.581 0.581 0.591 0.581 0.600 17,244,278 0.5886 0.00%
2001-05-07 0 0.590 0.590 0.600 0.580 0.610 26,116,000 15,587,780 0.5969 0.581 0.581 0.591 0.571 0.600 26,534,973 0.5874 3.51%
2001-05-04 0 0.570 0.570 0.580 0.550 0.580 13,856,000 7,799,020 0.5629 0.561 0.561 0.571 0.541 0.571 14,078,289 0.5540 0.00%
2001-05-03 0 0.570 0.560 0.570 0.560 0.580 10,948,720 6,212,827 0.5674 0.561 0.551 0.561 0.551 0.571 11,124,368 0.5585 0.00%
2001-05-02 0 0.570 0.560 0.570 0.540 0.570 12,721,800 7,117,096 0.5594 0.561 0.551 0.561 0.531 0.561 12,925,893 0.5506 5.56%
2001-04-27 0 0.540 0.530 0.540 0.520 0.550 5,176,000 2,781,480 0.5374 0.531 0.522 0.531 0.512 0.541 5,259,037 0.5289 1.89%
2001-04-26 0 0.530 0.530 0.540 0.520 0.540 3,297,920 1,750,640 0.5308 0.522 0.522 0.531 0.512 0.531 3,350,828 0.5225 -1.85%
2001-04-25 0 0.540 0.530 0.540 0.520 0.570 16,612,000 8,914,740 0.5366 0.531 0.522 0.531 0.512 0.561 16,878,503 0.5282 -3.57%
2001-04-24 0 0.560 0.560 0.570 0.560 0.580 17,370,000 9,985,360 0.5749 0.551 0.551 0.561 0.551 0.571 17,648,663 0.5658 -3.45%
2001-04-23 0 0.580 0.570 0.580 0.530 0.580 17,746,000 9,960,120 0.5613 0.571 0.561 0.571 0.522 0.571 18,030,695 0.5524 7.41%
2001-04-20 0 0.540 0.530 0.540 0.520 0.560 8,796,000 4,767,980 0.5421 0.531 0.522 0.531 0.512 0.551 8,937,112 0.5335 -3.57%
2001-04-19 0 0.560 0.550 0.560 0.550 0.590 30,198,000 17,185,500 0.5691 0.551 0.541 0.551 0.541 0.581 30,682,460 0.5601 0.00%
2001-04-18 0 0.560 0.560 0.570 0.500 0.570 33,535,000 18,262,070 0.5446 0.551 0.551 0.561 0.492 0.561 34,072,995 0.5360 12.00%
2001-04-17 0 0.500 0.495 0.500 0.495 0.510 5,540,000 2,809,530 0.5071 0.492 0.487 0.492 0.487 0.502 5,628,877 0.4991 -1.96%
2001-04-12 0 0.510 0.510 0.520 0.500 0.520 5,120,000 2,608,440 0.5095 0.502 0.502 0.512 0.492 0.512 5,202,139 0.5014 2.00%
2001-04-11 0 0.500 0.500 0.510 0.500 0.540 8,652,000 4,450,360 0.5144 0.492 0.492 0.502 0.492 0.531 8,790,802 0.5063 -3.85%
2001-04-10 0 0.520 0.510 0.520 0.490 0.520 21,192,000 10,888,030 0.5138 0.512 0.502 0.512 0.482 0.512 21,531,979 0.5057 4.00%
2001-04-09 0 0.500 0.500 0.510 0.470 0.500 13,178,000 6,424,620 0.4875 0.492 0.492 0.502 0.463 0.492 13,389,412 0.4798 0.00%
2001-04-06 0 0.500 0.495 0.500 0.490 0.540 8,856,000 4,535,450 0.5121 0.492 0.487 0.492 0.482 0.531 8,998,075 0.5040 -1.96%
2001-04-04 0 0.510 0.500 0.510 0.495 0.510 7,728,000 3,917,210 0.5069 0.502 0.492 0.502 0.487 0.502 7,851,979 0.4989 -3.77%
2001-04-03 0 0.530 0.520 0.530 0.520 0.570 11,274,000 6,118,760 0.5427 0.522 0.512 0.522 0.512 0.561 11,454,866 0.5342 -5.36%
2001-04-02 0 0.560 0.560 0.570 0.520 0.570 24,752,000 13,647,140 0.5514 0.551 0.551 0.561 0.512 0.561 25,149,091 0.5426 5.66%
2001-03-30 0 0.530 0.520 0.530 0.500 0.530 10,408,000 5,395,480 0.5184 0.522 0.512 0.522 0.492 0.522 10,574,973 0.5102 6.00%
2001-03-29 0 0.500 0.495 0.500 0.485 0.500 3,288,000 1,619,750 0.4926 0.492 0.487 0.492 0.477 0.492 3,340,749 0.4848 2.04%
2001-03-28 0 0.490 0.485 0.490 0.480 0.510 3,006,000 1,480,480 0.4925 0.482 0.477 0.482 0.472 0.502 3,054,225 0.4847 1.03%
2001-03-27 0 0.485 0.480 0.490 0.485 0.530 7,792,000 3,962,420 0.5085 0.477 0.472 0.482 0.477 0.522 7,917,005 0.5005 -4.90%
2001-03-26 0 0.510 0.510 0.520 0.480 0.510 8,460,000 4,228,470 0.4998 0.502 0.502 0.512 0.472 0.502 8,595,722 0.4919 7.37%
2001-03-23 0 0.475 0.475 0.480 0.465 0.485 2,798,000 1,333,560 0.4766 0.467 0.467 0.472 0.458 0.477 2,842,888 0.4691 0.00%
2001-03-22 0 0.475 0.475 0.480 0.470 0.480 2,608,000 1,244,980 0.4774 0.467 0.467 0.472 0.463 0.472 2,649,840 0.4698 -2.06%
2001-03-21 0 0.485 0.485 0.490 0.475 0.495 2,350,000 1,145,490 0.4874 0.477 0.477 0.482 0.467 0.487 2,387,701 0.4797 -1.02%
2001-03-20 0 0.490 0.485 0.490 0.485 0.495 3,934,000 1,927,540 0.4900 0.482 0.477 0.482 0.477 0.487 3,997,112 0.4822 0.00%
2001-03-19 0 0.490 0.485 0.490 0.480 0.490 1,276,000 622,500 0.4879 0.482 0.477 0.482 0.472 0.482 1,296,471 0.4801 0.00%
2001-03-16 0 0.490 0.485 0.490 0.470 0.495 3,150,000 1,526,800 0.4847 0.482 0.477 0.482 0.463 0.487 3,200,535 0.4770 2.08%
2001-03-15 0 0.480 0.475 0.480 0.465 0.485 5,214,000 2,480,840 0.4758 0.472 0.467 0.472 0.458 0.477 5,297,647 0.4683 0.00%
2001-03-14 0 0.480 0.480 0.485 0.475 0.495 5,124,000 2,474,090 0.4828 0.472 0.472 0.477 0.467 0.487 5,206,203 0.4752 0.00%
2001-03-13 0 0.480 0.475 0.480 0.460 0.485 5,596,000 2,648,830 0.4733 0.472 0.467 0.472 0.453 0.477 5,685,775 0.4659 -2.04%
2001-03-12 0 0.490 0.485 0.495 0.485 0.495 5,784,000 2,820,600 0.4877 0.482 0.477 0.487 0.477 0.487 5,876,791 0.4800 -3.92%
2001-03-09 0 0.510 0.500 0.510 0.500 0.520 4,031,600 2,054,916 0.5097 0.502 0.492 0.502 0.492 0.512 4,096,278 0.5017 -1.92%
2001-03-08 0 0.520 0.510 0.520 0.510 0.530 3,828,000 1,991,240 0.5202 0.512 0.502 0.512 0.502 0.522 3,889,412 0.5120 -1.89%
2001-03-07 0 0.530 0.520 0.530 0.520 0.540 5,602,000 2,969,800 0.5301 0.522 0.512 0.522 0.512 0.531 5,691,872 0.5218 0.00%
2001-03-06 0 0.530 0.530 0.540 0.530 0.550 12,088,000 6,509,440 0.5385 0.522 0.522 0.531 0.522 0.541 12,281,925 0.5300 0.00%
2001-03-05 0 0.530 0.510 0.520 0.500 0.530 8,532,000 4,395,220 0.5151 0.522 0.502 0.512 0.492 0.522 8,668,877 0.5070 6.00%
2001-03-02 0 0.500 0.500 0.510 0.495 0.540 15,584,000 8,001,260 0.5134 0.492 0.492 0.502 0.487 0.531 15,834,011 0.5053 -3.85%
2001-03-01 0 0.520 0.520 0.530 0.510 0.570 17,796,000 9,565,540 0.5375 0.512 0.512 0.522 0.502 0.561 18,081,497 0.5290 -5.45%
2001-02-28 0 0.550 0.550 0.560 0.530 0.630 33,674,000 18,923,880 0.5620 0.541 0.541 0.551 0.522 0.620 34,214,225 0.5531 -11.29%
2001-02-27 0 0.620 0.620 0.630 0.610 0.650 28,518,000 17,840,160 0.6256 0.610 0.610 0.620 0.600 0.640 28,975,508 0.6157 -3.12%
2001-02-26 0 0.640 0.640 0.650 0.610 0.660 61,318,000 39,217,420 0.6396 0.630 0.630 0.640 0.600 0.650 62,301,711 0.6295 4.92%
2001-02-23 0 0.610 0.600 0.610 0.550 0.610 46,741,200 27,174,572 0.5814 0.600 0.591 0.600 0.541 0.600 47,491,059 0.5722 10.91%
2001-02-22 0 0.550 0.540 0.550 0.530 0.570 26,902,000 14,817,160 0.5508 0.541 0.531 0.541 0.522 0.561 27,333,583 0.5421 3.77%
2001-02-21 0 0.530 0.520 0.530 0.520 0.570 28,100,320 15,375,280 0.5472 0.522 0.512 0.522 0.512 0.561 28,551,127 0.5385 0.00%
2001-02-20 0 0.530 0.520 0.530 0.520 0.550 28,298,000 15,015,260 0.5306 0.522 0.512 0.522 0.512 0.541 28,751,979 0.5222 3.92%
2001-02-19 0 0.510 0.510 0.520 0.490 0.510 7,184,000 3,621,930 0.5042 0.502 0.502 0.512 0.482 0.502 7,299,251 0.4962 5.15%
2001-02-16 0 0.485 0.485 0.490 0.480 0.495 2,596,000 1,264,400 0.4871 0.477 0.477 0.482 0.472 0.487 2,637,647 0.4794 -1.02%
2001-02-15 0 0.490 0.490 0.495 0.485 0.500 3,794,000 1,882,640 0.4962 0.482 0.482 0.487 0.477 0.492 3,854,866 0.4884 -1.01%
2001-02-14 0 0.495 0.495 0.500 0.490 0.500 3,550,000 1,760,510 0.4959 0.487 0.487 0.492 0.482 0.492 3,606,952 0.4881 -1.00%
2001-02-13 0 0.500 0.495 0.500 0.495 0.530 13,440,000 6,865,100 0.5108 0.492 0.487 0.492 0.487 0.522 13,655,615 0.5027 -1.96%
2001-02-12 0 0.510 0.500 0.510 0.480 0.510 16,438,000 8,137,210 0.4950 0.502 0.492 0.502 0.472 0.502 16,701,711 0.4872 6.25%
2001-02-09 0 0.480 0.480 0.485 0.455 0.480 2,716,000 1,283,850 0.4727 0.472 0.472 0.477 0.448 0.472 2,759,572 0.4652 5.49%
2001-02-08 0 0.455 0.450 0.460 0.455 0.460 926,000 422,410 0.4562 0.448 0.443 0.453 0.448 0.453 940,856 0.4490 -1.09%
2001-02-07 0 0.460 0.455 0.460 0.455 0.470 926,000 427,060 0.4612 0.453 0.448 0.453 0.448 0.463 940,856 0.4539 0.00%
2001-02-06 0 0.460 0.460 0.470 0.460 0.475 1,200,000 558,780 0.4657 0.453 0.453 0.463 0.453 0.467 1,219,251 0.4583 -2.13%
2001-02-05 0 0.470 0.465 0.470 0.465 0.475 918,000 432,760 0.4714 0.463 0.458 0.463 0.458 0.467 932,727 0.4640 2.17%
2001-02-02 0 0.460 0.455 0.465 0.455 0.470 820,000 377,560 0.4604 0.453 0.448 0.458 0.448 0.463 833,155 0.4532 -1.08%
2001-02-01 0 0.465 0.460 0.465 0.455 0.470 1,589,000 731,880 0.4606 0.458 0.453 0.458 0.448 0.463 1,614,492 0.4533 1.09%
2001-01-31 1 0.460 - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2001-01-30 0 0.460 0.460 0.470 0.460 0.485 1,538,000 733,370 0.4768 0.453 0.453 0.463 0.453 0.477 1,562,674 0.4693 -2.13%
2001-01-29 0 0.470 0.465 0.475 0.465 0.475 762,000 358,030 0.4699 0.463 0.458 0.467 0.458 0.467 774,225 0.4624 -1.05%
2001-01-23 0 0.475 0.475 0.485 0.475 0.480 200,000 95,700 0.4785 0.467 0.467 0.477 0.467 0.472 203,209 0.4709 0.00%
2001-01-22 0 0.475 0.470 0.475 0.475 0.475 370,000 175,750 0.4750 0.467 0.463 0.467 0.467 0.467 375,936 0.4675 0.00%
2001-01-19 0 0.475 0.470 0.475 0.465 0.475 1,658,000 779,720 0.4703 0.467 0.463 0.467 0.458 0.467 1,684,599 0.4629 3.26%
2001-01-18 0 0.460 0.465 0.470 0.460 0.470 1,356,000 630,160 0.4647 0.453 0.458 0.463 0.453 0.463 1,377,754 0.4574 2.22%
2001-01-17 0 0.450 0.450 0.455 0.445 0.460 3,080,000 1,385,410 0.4498 0.443 0.443 0.448 0.438 0.453 3,129,412 0.4427 -2.17%
2001-01-16 0 0.460 0.460 0.470 0.460 0.475 1,008,000 471,130 0.4674 0.453 0.453 0.463 0.453 0.467 1,024,171 0.4600 -2.13%
2001-01-15 0 0.470 0.470 0.475 0.460 0.470 967,200 449,768 0.4650 0.463 0.463 0.467 0.453 0.463 982,717 0.4577 0.00%
2001-01-12 0 0.470 0.465 0.470 0.470 0.475 740,480 349,216 0.4716 0.463 0.458 0.463 0.463 0.467 752,359 0.4642 0.00%
2001-01-11 0 0.470 0.465 0.470 0.470 0.490 2,676,000 1,283,690 0.4797 0.463 0.458 0.463 0.463 0.482 2,718,930 0.4721 -3.09%
2001-01-10 0 0.485 0.485 0.490 0.485 0.500 2,760,000 1,355,690 0.4912 0.477 0.477 0.482 0.477 0.492 2,804,278 0.4834 -2.02%
2001-01-09 0 0.495 0.495 0.500 0.490 0.520 7,860,000 3,951,390 0.5027 0.487 0.487 0.492 0.482 0.512 7,986,096 0.4948 0.00%
2001-01-08 0 0.495 0.490 0.495 0.460 0.500 3,332,000 1,640,830 0.4924 0.487 0.482 0.487 0.453 0.492 3,385,455 0.4847 3.13%
2001-01-05 0 0.480 0.475 0.480 0.470 0.480 1,368,000 651,300 0.4761 0.472 0.467 0.472 0.463 0.472 1,389,947 0.4686 0.00%
2001-01-04 0 0.480 0.480 0.485 0.465 0.480 2,304,000 1,097,700 0.4764 0.472 0.472 0.477 0.458 0.472 2,340,963 0.4689 3.23%
2001-01-03 0 0.465 0.460 0.465 0.460 0.465 422,000 195,730 0.4638 0.458 0.453 0.458 0.453 0.458 428,770 0.4565 -1.06%
2001-01-02 0 0.470 0.465 0.470 0.465 0.470 1,446,000 678,390 0.4691 0.463 0.458 0.463 0.458 0.463 1,469,198 0.4617 0.00%
2000-12-29 0 0.470 0.465 0.470 0.455 0.470 2,018,400 937,902 0.4647 0.463 0.458 0.463 0.448 0.463 2,050,781 0.4573 1.08%
2000-12-28 0 0.465 0.465 0.470 0.455 0.470 1,054,000 488,670 0.4636 0.458 0.458 0.463 0.448 0.463 1,070,909 0.4563 2.20%
2000-12-27 0 0.455 0.455 0.460 0.455 0.465 790,000 361,450 0.4575 0.448 0.448 0.453 0.448 0.458 802,674 0.4503 -2.15%
2000-12-22 0 0.465 0.460 0.465 0.455 0.470 770,000 358,130 0.4651 0.458 0.453 0.458 0.448 0.463 782,353 0.4578 0.00%
2000-12-21 0 0.465 0.465 0.470 0.455 0.465 1,924,000 883,290 0.4591 0.458 0.458 0.463 0.448 0.458 1,954,866 0.4518 -1.06%
2000-12-20 0 0.470 0.460 0.470 0.460 0.470 2,884,000 1,340,790 0.4649 0.463 0.453 0.463 0.453 0.463 2,930,267 0.4576 0.00%
2000-12-19 0 0.470 0.470 0.480 0.470 0.485 2,420,000 1,153,770 0.4768 0.463 0.463 0.472 0.463 0.477 2,458,824 0.4692 -1.05%
2000-12-18 0 0.475 0.470 0.475 0.470 0.485 1,650,000 786,400 0.4766 0.467 0.463 0.467 0.463 0.477 1,676,471 0.4691 -1.04%
2000-12-15 0 0.480 0.475 0.480 0.475 0.495 3,278,000 1,574,720 0.4804 0.472 0.467 0.472 0.467 0.487 3,330,588 0.4728 -4.00%
2000-12-14 0 0.500 0.495 0.510 0.485 0.500 3,428,000 1,705,860 0.4976 0.492 0.487 0.502 0.477 0.492 3,482,995 0.4898 1.01%
2000-12-13 0 0.495 0.490 0.495 0.485 0.495 2,512,000 1,229,670 0.4895 0.487 0.482 0.487 0.477 0.487 2,552,299 0.4818 0.00%
2000-12-12 0 0.495 0.490 0.495 0.490 0.500 2,110,000 1,041,660 0.4937 0.487 0.482 0.487 0.482 0.492 2,143,850 0.4859 0.00%
2000-12-11 0 0.495 0.490 0.500 0.490 0.510 2,826,000 1,407,340 0.4980 0.487 0.482 0.492 0.482 0.502 2,871,337 0.4901 -2.94%
2000-12-08 0 0.510 0.510 0.520 0.500 0.520 9,102,000 4,645,220 0.5104 0.502 0.502 0.512 0.492 0.512 9,248,021 0.5023 2.00%
2000-12-07 0 0.500 0.495 0.500 0.480 0.510 4,926,000 2,445,010 0.4963 0.492 0.487 0.492 0.472 0.502 5,005,027 0.4885 1.01%
2000-12-06 0 0.495 0.495 0.500 0.480 0.500 7,201,680 3,537,653 0.4912 0.487 0.487 0.492 0.472 0.492 7,317,215 0.4835 4.21%
2000-12-05 0 0.475 0.475 0.480 0.470 0.485 1,810,000 866,180 0.4786 0.467 0.467 0.472 0.463 0.477 1,839,037 0.4710 -1.04%
2000-12-04 0 0.480 0.480 0.485 0.465 0.485 3,366,000 1,604,480 0.4767 0.472 0.472 0.477 0.458 0.477 3,420,000 0.4691 1.05%
2000-12-01 0 0.475 0.470 0.475 0.450 0.475 5,060,000 2,337,180 0.4619 0.467 0.463 0.467 0.443 0.467 5,141,176 0.4546 3.26%
2000-11-30 0 0.460 0.455 0.460 0.455 0.475 2,540,000 1,169,500 0.4604 0.453 0.448 0.453 0.448 0.467 2,580,749 0.4532 -2.13%
2000-11-29 0 0.470 0.470 0.475 0.465 0.480 2,802,000 1,323,940 0.4725 0.463 0.463 0.467 0.458 0.472 2,846,952 0.4650 -4.08%
2000-11-28 0 0.490 0.490 0.495 0.490 0.500 1,910,000 945,250 0.4949 0.482 0.482 0.487 0.482 0.492 1,940,642 0.4871 -2.00%
2000-11-27 0 0.500 0.500 0.510 0.495 0.520 4,328,000 2,179,200 0.5035 0.492 0.492 0.502 0.487 0.512 4,397,433 0.4956 -1.96%
2000-11-24 0 0.510 0.510 0.520 0.495 0.530 12,306,000 6,313,650 0.5131 0.502 0.502 0.512 0.487 0.522 12,503,422 0.5050 3.03%
2000-11-23 0 0.495 0.495 0.500 0.490 0.510 4,402,000 2,187,910 0.4970 0.487 0.487 0.492 0.482 0.502 4,472,620 0.4892 -2.94%
2000-11-22 0 0.510 0.510 0.520 0.490 0.540 16,276,000 8,345,590 0.5128 0.502 0.502 0.512 0.482 0.531 16,537,112 0.5047 -1.92%
2000-11-21 0 0.520 0.520 0.530 0.455 0.530 11,622,000 5,889,800 0.5068 0.512 0.512 0.522 0.448 0.522 11,808,449 0.4988 13.04%
2000-11-20 0 0.460 0.460 0.465 0.460 0.470 892,000 416,170 0.4666 0.453 0.453 0.458 0.453 0.463 906,310 0.4592 0.00%
2000-11-17 0 0.460 0.460 0.470 0.460 0.470 1,260,000 584,460 0.4639 0.453 0.453 0.463 0.453 0.463 1,280,214 0.4565 -1.08%
2000-11-16 0 0.465 0.465 0.470 0.455 0.470 988,000 456,830 0.4624 0.458 0.458 0.463 0.448 0.463 1,003,850 0.4551 2.20%
2000-11-15 0 0.455 0.455 0.460 0.455 0.470 2,014,000 934,930 0.4642 0.448 0.448 0.453 0.448 0.463 2,046,310 0.4569 -2.15%
2000-11-14 0 0.465 0.460 0.465 0.450 0.465 3,222,000 1,475,060 0.4578 0.458 0.453 0.458 0.443 0.458 3,273,690 0.4506 4.49%
2000-11-13 0 0.445 0.450 0.455 0.445 0.465 4,776,000 2,173,230 0.4550 0.438 0.443 0.448 0.438 0.458 4,852,620 0.4478 -7.29%
2000-11-10 0 0.480 0.480 0.485 0.480 0.495 2,172,000 1,052,310 0.4845 0.472 0.472 0.477 0.472 0.487 2,206,845 0.4768 -3.03%
2000-11-09 0 0.495 0.490 0.495 0.485 0.500 3,074,000 1,519,840 0.4944 0.487 0.482 0.487 0.477 0.492 3,123,316 0.4866 0.00%
2000-11-08 0 0.495 0.490 0.495 0.480 0.520 12,702,000 6,343,610 0.4994 0.487 0.482 0.487 0.472 0.512 12,905,775 0.4915 5.32%
2000-11-07 0 0.470 0.465 0.470 0.460 0.470 3,022,000 1,405,780 0.4652 0.463 0.458 0.463 0.453 0.463 3,070,481 0.4578 -2.08%
2000-11-06 0 0.480 0.475 0.480 0.470 0.480 1,686,000 795,870 0.4720 0.472 0.467 0.472 0.463 0.472 1,713,048 0.4646 0.00%
2000-11-03 0 0.480 0.475 0.480 0.460 0.485 2,422,000 1,144,600 0.4726 0.472 0.467 0.472 0.453 0.477 2,460,856 0.4651 1.05%
2000-11-02 0 0.475 0.465 0.475 0.470 0.495 3,852,000 1,858,530 0.4825 0.467 0.458 0.467 0.463 0.487 3,913,797 0.4749 -2.06%
2000-11-01 0 0.485 0.485 0.490 0.465 0.490 4,210,000 2,019,730 0.4797 0.477 0.477 0.482 0.458 0.482 4,277,540 0.4722 5.43%
2000-10-31 0 0.460 0.455 0.460 0.435 0.465 4,000,000 1,823,380 0.4558 0.453 0.448 0.453 0.428 0.458 4,064,171 0.4486 4.55%
2000-10-30 0 0.440 0.435 0.440 0.425 0.440 1,470,000 637,330 0.4336 0.433 0.428 0.433 0.418 0.433 1,493,583 0.4267 3.53%
2000-10-27 0 0.425 0.420 0.425 0.420 0.435 1,625,000 696,280 0.4285 0.418 0.413 0.418 0.413 0.428 1,651,070 0.4217 0.00%
2000-10-26 0 0.425 0.420 0.425 0.415 0.430 1,214,000 513,810 0.4232 0.418 0.413 0.418 0.408 0.423 1,233,476 0.4166 2.41%
2000-10-25 0 0.415 0.410 0.415 0.415 0.425 1,284,000 537,650 0.4187 0.408 0.404 0.408 0.408 0.418 1,304,599 0.4121 -1.19%
2000-10-24 0 0.420 0.405 0.420 0.420 0.430 2,560,000 1,083,050 0.4231 0.413 0.399 0.413 0.413 0.423 2,601,070 0.4164 -2.33%
2000-10-23 0 0.430 0.425 0.435 0.420 0.435 1,266,000 539,530 0.4262 0.423 0.418 0.428 0.413 0.428 1,286,310 0.4194 1.18%
2000-10-20 0 0.425 0.425 0.430 0.410 0.425 3,090,000 1,294,090 0.4188 0.418 0.418 0.423 0.404 0.418 3,139,572 0.4122 3.66%
2000-10-19 0 0.410 0.410 0.420 0.390 0.420 4,466,000 1,778,720 0.3983 0.404 0.404 0.413 0.384 0.413 4,537,647 0.3920 0.00%
2000-10-18 0 0.410 0.410 0.415 0.405 0.430 2,820,000 1,176,040 0.4170 0.404 0.404 0.408 0.399 0.423 2,865,241 0.4105 -7.87%
2000-10-17 0 0.445 0.440 0.445 0.435 0.450 1,580,000 698,650 0.4422 0.438 0.433 0.438 0.428 0.443 1,605,348 0.4352 1.14%
2000-10-16 0 0.440 0.440 0.450 0.440 0.465 2,010,000 916,690 0.4561 0.433 0.433 0.443 0.433 0.458 2,042,246 0.4489 0.00%
2000-10-13 0 0.440 0.440 0.445 0.440 0.450 2,176,000 964,630 0.4433 0.433 0.433 0.438 0.433 0.443 2,210,909 0.4363 -4.35%
2000-10-12 0 0.460 0.455 0.465 0.455 0.465 2,050,000 942,300 0.4597 0.453 0.448 0.458 0.448 0.458 2,082,888 0.4524 -2.13%
2000-10-11 0 0.470 0.470 0.475 0.465 0.475 1,724,000 813,550 0.4719 0.463 0.463 0.467 0.458 0.467 1,751,658 0.4644 -1.05%
2000-10-10 0 0.475 0.475 0.480 0.470 0.480 3,432,000 1,623,970 0.4732 0.467 0.467 0.472 0.463 0.472 3,487,059 0.4657 0.00%
2000-10-09 0 0.475 0.470 0.475 0.465 0.495 1,420,000 680,500 0.4792 0.467 0.463 0.467 0.458 0.487 1,442,781 0.4717 -5.00%
2000-10-05 0 0.500 0.495 0.500 0.470 0.500 1,194,000 590,850 0.4948 0.492 0.487 0.492 0.463 0.492 1,213,155 0.4870 2.04%
2000-10-04 0 0.490 0.485 0.495 0.490 0.500 1,916,000 943,940 0.4927 0.482 0.477 0.487 0.482 0.492 1,946,738 0.4849 0.00%
2000-10-03 0 0.490 0.490 0.495 0.490 0.500 740,000 365,900 0.4945 0.482 0.482 0.487 0.482 0.492 751,872 0.4867 -3.92%
2000-09-29 0 0.510 0.500 0.510 0.495 0.510 2,108,000 1,055,830 0.5009 0.502 0.492 0.502 0.487 0.502 2,141,818 0.4930 3.03%
2000-09-28 0 0.495 0.495 0.500 0.485 0.530 4,900,000 2,476,450 0.5054 0.487 0.487 0.492 0.477 0.522 4,978,610 0.4974 -2.94%
2000-09-27 0 0.510 0.510 0.520 0.480 0.510 1,874,000 933,910 0.4984 0.502 0.502 0.512 0.472 0.502 1,904,064 0.4905 0.00%
2000-09-26 0 0.510 0.495 0.510 0.480 0.510 2,512,000 1,252,250 0.4985 0.502 0.487 0.502 0.472 0.502 2,552,299 0.4906 5.15%
2000-09-25 0 0.485 0.480 0.485 0.475 0.485 2,242,000 1,077,270 0.4805 0.477 0.472 0.477 0.467 0.477 2,277,968 0.4729 5.43%
2000-09-22 0 0.460 0.460 0.465 0.450 0.475 3,608,000 1,678,860 0.4653 0.453 0.453 0.458 0.443 0.467 3,665,882 0.4580 -1.08%
2000-09-21 0 0.465 0.465 0.480 0.465 0.490 1,640,000 783,000 0.4774 0.458 0.458 0.472 0.458 0.482 1,666,310 0.4699 -6.06%
2000-09-20 0 0.495 0.495 0.500 0.485 0.500 4,254,000 2,100,290 0.4937 0.487 0.487 0.492 0.477 0.492 4,322,246 0.4859 1.02%
2000-09-19 0 0.490 0.485 0.490 0.445 0.490 4,586,000 2,162,010 0.4714 0.482 0.477 0.482 0.438 0.482 4,659,572 0.4640 1.03%
2000-09-18 0 0.485 0.480 0.490 0.485 0.510 4,686,000 2,317,910 0.4946 0.477 0.472 0.482 0.477 0.502 4,761,176 0.4868 -6.73%
2000-09-15 0 0.520 0.510 0.520 0.510 0.530 3,730,000 1,933,440 0.5183 0.512 0.502 0.512 0.502 0.522 3,789,840 0.5102 0.00%
2000-09-14 0 0.520 0.510 0.520 0.500 0.530 3,636,000 1,873,220 0.5152 0.512 0.502 0.512 0.492 0.522 3,694,332 0.5071 0.00%
2000-09-12 0 0.520 0.510 0.520 0.510 0.530 4,154,000 2,174,880 0.5236 0.512 0.502 0.512 0.502 0.522 4,220,642 0.5153 -1.89%
2000-09-11 0 0.530 0.530 0.540 0.530 0.570 3,184,000 1,699,100 0.5336 0.522 0.522 0.531 0.522 0.561 3,235,080 0.5252 -5.36%
2000-09-08 0 0.560 0.560 0.570 0.550 0.580 4,300,000 2,434,560 0.5662 0.551 0.551 0.561 0.541 0.571 4,368,984 0.5572 -3.45%
2000-09-07 0 0.580 0.580 0.590 0.580 0.600 2,150,000 1,265,700 0.5887 0.571 0.571 0.581 0.571 0.591 2,184,492 0.5794 -3.33%
2000-09-06 0 0.600 0.600 0.610 0.590 0.620 2,966,000 1,792,900 0.6045 0.591 0.591 0.600 0.581 0.610 3,013,583 0.5949 -1.64%
2000-09-05 0 0.610 0.600 0.610 0.600 0.630 1,080,000 661,900 0.6129 0.600 0.591 0.600 0.591 0.620 1,097,326 0.6032 -1.61%
2000-09-04 0 0.620 0.620 0.630 0.610 0.630 3,946,000 2,445,560 0.6198 0.610 0.610 0.620 0.600 0.620 4,009,305 0.6100 0.00%
2000-09-01 0 0.620 0.610 0.620 0.590 0.620 2,629,920 1,586,217 0.6031 0.610 0.600 0.610 0.581 0.610 2,672,111 0.5936 3.33%
2000-08-31 0 0.600 0.590 0.600 0.590 0.610 2,994,000 1,783,760 0.5958 0.591 0.581 0.591 0.581 0.600 3,042,032 0.5864 -1.64%
2000-08-30 0 0.610 0.600 0.610 0.580 0.610 6,518,000 3,867,420 0.5933 0.600 0.591 0.600 0.571 0.600 6,622,567 0.5840 1.67%
2000-08-29 0 0.600 0.600 0.610 0.600 0.620 3,328,000 2,027,360 0.6092 0.591 0.591 0.600 0.591 0.610 3,381,390 0.5996 -1.64%
2000-08-28 0 0.610 0.600 0.610 0.600 0.630 3,582,000 2,193,980 0.6125 0.600 0.591 0.600 0.591 0.620 3,639,465 0.6028 -1.61%
2000-08-25 0 0.620 0.610 0.620 0.600 0.640 4,976,000 3,059,060 0.6148 0.610 0.600 0.610 0.591 0.630 5,055,829 0.6051 -3.12%
2000-08-24 0 0.640 0.610 0.640 0.620 0.660 4,098,000 2,630,000 0.6418 0.630 0.600 0.630 0.610 0.650 4,163,743 0.6316 -1.54%
2000-08-23 0 0.650 0.650 0.660 0.640 0.680 5,388,000 3,526,900 0.6546 0.640 0.640 0.650 0.630 0.669 5,474,439 0.6442 -4.41%
2000-08-22 0 0.680 0.670 0.680 0.660 0.680 4,686,000 3,134,540 0.6689 0.669 0.659 0.669 0.650 0.669 4,761,176 0.6584 1.49%
2000-08-21 0 0.670 0.670 0.680 0.670 0.690 4,056,000 2,732,660 0.6737 0.659 0.659 0.669 0.659 0.679 4,121,070 0.6631 -1.47%
2000-08-18 0 0.680 0.680 0.690 0.670 0.730 23,732,000 16,514,200 0.6959 0.669 0.669 0.679 0.659 0.718 24,112,727 0.6849 -1.45%
2000-08-17 0 0.690 0.680 0.690 0.650 0.700 15,638,000 10,516,860 0.6725 0.679 0.669 0.679 0.640 0.689 15,888,877 0.6619 6.15%
2000-08-16 0 0.650 0.650 0.660 0.650 0.670 8,634,000 5,678,100 0.6576 0.640 0.640 0.650 0.640 0.659 8,772,513 0.6473 -1.52%
2000-08-15 0 0.660 0.650 0.660 0.640 0.660 6,812,000 4,404,340 0.6466 0.650 0.640 0.650 0.630 0.650 6,921,283 0.6363 1.54%
2000-08-14 0 0.650 0.650 0.660 0.640 0.680 7,150,000 4,703,320 0.6578 0.640 0.640 0.650 0.630 0.669 7,264,706 0.6474 -2.99%
2000-08-11 0 0.670 0.660 0.670 0.650 0.670 9,888,000 6,523,660 0.6598 0.659 0.650 0.659 0.640 0.659 10,046,631 0.6493 1.52%
2000-08-10 0 0.660 0.660 0.670 0.660 0.690 12,274,000 8,275,180 0.6742 0.650 0.650 0.659 0.650 0.679 12,470,909 0.6636 -2.94%
2000-08-09 0 0.680 0.670 0.680 0.650 0.750 39,242,200 27,233,396 0.6940 0.669 0.659 0.669 0.640 0.738 39,871,754 0.6830 -6.85%
2000-08-08 0 0.730 0.720 0.730 0.720 0.770 24,724,000 18,464,220 0.7468 0.718 0.709 0.718 0.709 0.758 25,120,642 0.7350 -5.19%
2000-08-07 0 0.770 0.770 0.780 0.740 0.790 37,490,000 28,855,100 0.7697 0.758 0.758 0.768 0.728 0.778 38,091,444 0.7575 4.05%
2000-08-04 0 0.740 0.730 0.740 0.730 0.770 37,916,000 28,739,560 0.7580 0.728 0.718 0.728 0.718 0.758 38,524,278 0.7460 -1.33%
2000-08-03 0 0.750 0.750 0.760 0.710 0.770 40,870,000 30,147,660 0.7376 0.738 0.738 0.748 0.699 0.758 41,525,668 0.7260 5.63%
2000-08-02 0 0.710 0.710 0.720 0.690 0.740 44,254,000 31,538,960 0.7127 0.699 0.699 0.709 0.679 0.728 44,963,957 0.7014 2.90%
2000-08-01 0 0.690 0.680 0.690 0.650 0.690 23,522,000 15,834,740 0.6732 0.679 0.669 0.679 0.640 0.679 23,899,358 0.6626 6.15%
2000-07-31 0 0.650 0.650 0.660 0.620 0.660 12,596,000 8,131,760 0.6456 0.640 0.640 0.650 0.610 0.650 12,798,075 0.6354 -1.52%
2000-07-28 0 0.660 0.660 0.670 0.650 0.690 16,168,000 10,656,980 0.6591 0.650 0.650 0.659 0.640 0.679 16,427,380 0.6487 -4.35%
2000-07-27 0 0.690 0.680 0.690 0.670 0.710 15,658,000 10,805,760 0.6901 0.679 0.669 0.679 0.659 0.699 15,909,198 0.6792 -2.82%
2000-07-26 0 0.710 0.700 0.710 0.700 0.750 20,068,000 14,578,300 0.7264 0.699 0.689 0.699 0.689 0.738 20,389,947 0.7150 -2.74%
2000-07-25 0 0.730 0.720 0.730 0.720 0.770 43,886,000 32,488,760 0.7403 0.718 0.709 0.718 0.709 0.758 44,590,053 0.7286 -1.35%
2000-07-24 0 0.740 0.730 0.740 0.680 0.750 33,130,000 23,934,160 0.7224 0.728 0.718 0.728 0.669 0.738 33,661,497 0.7110 7.25%
2000-07-21 0 0.690 0.690 0.700 0.670 0.710 59,468,000 41,271,080 0.6940 0.679 0.679 0.689 0.659 0.699 60,422,032 0.6830 2.99%
2000-07-20 0 0.670 0.660 0.670 0.610 0.670 35,432,000 22,904,060 0.6464 0.659 0.650 0.659 0.600 0.659 36,000,428 0.6362 6.35%
2000-07-19 0 0.630 0.620 0.630 0.590 0.630 6,513,200 3,999,756 0.6141 0.620 0.610 0.620 0.581 0.620 6,617,690 0.6044 6.78%
2000-07-18 0 0.590 0.590 0.600 0.590 0.620 6,056,000 3,683,560 0.6082 0.581 0.581 0.591 0.581 0.610 6,153,155 0.5986 -4.84%
2000-07-17 0 0.620 0.620 0.630 0.620 0.660 21,272,000 13,491,600 0.6342 0.610 0.610 0.620 0.610 0.650 21,613,262 0.6242 -3.12%
2000-07-14 0 0.640 0.630 0.640 0.600 0.640 25,154,000 15,561,380 0.6186 0.630 0.620 0.630 0.591 0.630 25,557,540 0.6089 4.92%
2000-07-13 0 0.610 0.600 0.610 0.590 0.630 20,996,000 12,740,700 0.6068 0.600 0.591 0.600 0.581 0.620 21,332,834 0.5972 -1.61%
2000-07-12 0 0.620 0.610 0.620 0.590 0.630 24,939,600 15,276,628 0.6125 0.610 0.600 0.610 0.581 0.620 25,339,701 0.6029 1.64%
2000-07-11 0 0.610 0.600 0.610 0.550 0.620 25,400,000 15,098,780 0.5944 0.600 0.591 0.600 0.541 0.610 25,807,487 0.5851 7.02%
2000-07-10 0 0.570 0.560 0.570 0.550 0.570 5,532,000 3,106,620 0.5616 0.561 0.551 0.561 0.541 0.561 5,620,749 0.5527 -1.72%
2000-07-07 0 0.580 0.570 0.580 0.570 0.610 14,929,000 8,805,080 0.5898 0.571 0.561 0.571 0.561 0.600 15,168,503 0.5805 -1.69%
2000-07-06 0 0.590 0.590 0.600 0.550 0.640 47,285,280 28,392,110 0.6004 0.581 0.581 0.591 0.541 0.630 48,043,867 0.5910 13.46%
2000-07-05 0 0.520 0.520 0.530 0.510 0.520 3,044,000 1,576,220 0.5178 0.512 0.512 0.522 0.502 0.512 3,092,834 0.5096 1.96%
2000-07-04 0 0.510 0.510 0.520 0.500 0.510 1,024,000 522,180 0.5099 0.502 0.502 0.512 0.492 0.502 1,040,428 0.5019 0.00%
2000-07-03 0 0.510 0.500 0.520 0.500 0.520 1,568,000 797,860 0.5088 0.502 0.492 0.512 0.492 0.512 1,593,155 0.5008 -1.92%
2000-06-30 0 0.520 0.500 0.520 0.500 0.520 1,206,000 616,600 0.5113 0.512 0.492 0.512 0.492 0.512 1,225,348 0.5032 1.96%
2000-06-29 0 0.510 0.510 0.520 0.500 0.520 2,258,000 1,159,380 0.5135 0.502 0.502 0.512 0.492 0.512 2,294,225 0.5053 -3.77%
2000-06-28 0 0.530 0.520 0.530 0.510 0.530 2,516,000 1,304,440 0.5185 0.522 0.512 0.522 0.502 0.522 2,556,364 0.5103 0.00%
2000-06-27 0 0.530 0.510 0.530 0.510 0.530 2,934,000 1,514,160 0.5161 0.522 0.502 0.522 0.502 0.522 2,981,070 0.5079 0.00%
2000-06-26 0 0.530 0.520 0.540 0.520 0.530 1,774,000 931,400 0.5250 0.522 0.512 0.531 0.512 0.522 1,802,460 0.5167 1.92%
2000-06-23 0 0.520 0.520 0.530 0.510 0.540 4,647,320 2,442,434 0.5256 0.512 0.512 0.522 0.502 0.531 4,721,876 0.5173 0.00%
2000-06-22 0 0.520 0.520 0.530 0.520 0.530 5,064,000 2,647,860 0.5229 0.512 0.512 0.522 0.512 0.522 5,145,241 0.5146 0.00%
2000-06-21 0 0.520 0.510 0.520 0.510 0.540 4,736,000 2,473,480 0.5223 0.512 0.502 0.512 0.502 0.531 4,811,979 0.5140 0.00%
2000-06-20 0 0.520 0.520 0.530 0.510 0.560 7,232,000 3,827,780 0.5293 0.512 0.512 0.522 0.502 0.551 7,348,021 0.5209 -3.70%
2000-06-19 0 0.540 0.540 0.550 0.500 0.570 27,962,500 15,308,280 0.5475 0.531 0.531 0.541 0.492 0.561 28,411,096 0.5388 9.09%
2000-06-16 0 0.495 0.500 0.510 0.440 0.500 7,906,000 3,747,440 0.4740 0.487 0.492 0.502 0.433 0.492 8,032,834 0.4665 11.24%
2000-06-15 0 0.445 0.440 0.450 0.435 0.450 1,924,000 852,260 0.4430 0.438 0.433 0.443 0.428 0.443 1,954,866 0.4360 2.30%
2000-06-14 0 0.435 0.435 0.440 0.435 0.450 1,192,000 524,150 0.4397 0.428 0.428 0.433 0.428 0.443 1,211,123 0.4328 -2.25%
2000-06-13 0 0.445 0.435 0.445 0.435 0.450 1,730,000 771,180 0.4458 0.438 0.428 0.438 0.428 0.443 1,757,754 0.4387 -2.20%
2000-06-12 0 0.455 0.455 0.460 0.450 0.460 1,232,000 562,370 0.4565 0.448 0.448 0.453 0.443 0.453 1,251,765 0.4493 -2.15%
2000-06-09 0 0.465 0.460 0.465 0.460 0.470 1,498,000 696,580 0.4650 0.458 0.453 0.458 0.453 0.463 1,522,032 0.4577 -2.11%
2000-06-08 0 0.475 0.475 0.480 0.450 0.485 4,772,000 2,265,800 0.4748 0.467 0.467 0.472 0.443 0.477 4,848,556 0.4673 4.40%
2000-06-07 0 0.455 0.455 0.460 0.440 0.470 1,150,000 527,460 0.4587 0.448 0.448 0.453 0.433 0.463 1,168,449 0.4514 0.00%
2000-06-05 0 0.455 0.455 0.465 0.450 0.470 1,892,000 872,600 0.4612 0.448 0.448 0.458 0.443 0.463 1,922,353 0.4539 -1.09%
2000-06-02 0 0.460 0.450 0.460 0.440 0.460 1,158,000 522,250 0.4510 0.453 0.443 0.453 0.433 0.453 1,176,578 0.4439 0.00%
2000-06-01 0 0.460 0.440 0.460 0.440 0.465 604,000 269,360 0.4460 0.453 0.433 0.453 0.433 0.458 613,690 0.4389 -2.13%
2000-05-31 0 0.470 0.450 0.470 0.400 0.475 5,094,000 2,247,370 0.4412 0.463 0.443 0.463 0.394 0.467 5,175,722 0.4342 17.50%
2000-05-30 0 0.400 0.400 0.420 0.400 0.405 764,000 307,450 0.4024 0.394 0.394 0.413 0.394 0.399 776,257 0.3961 -1.23%
2000-05-29 0 0.405 0.405 0.430 0.380 0.435 2,184,000 895,670 0.4101 0.399 0.399 0.423 0.374 0.428 2,219,037 0.4036 -2.41%
2000-05-26 0 0.415 0.410 0.415 0.400 0.420 2,396,000 984,210 0.4108 0.408 0.404 0.408 0.394 0.413 2,434,439 0.4043 -2.35%
2000-05-25 0 0.425 0.420 0.425 0.420 0.470 2,668,000 1,174,010 0.4400 0.418 0.413 0.418 0.413 0.463 2,710,802 0.4331 -5.56%
2000-05-24 0 0.450 0.450 0.460 0.450 0.460 1,268,000 577,500 0.4554 0.443 0.443 0.453 0.443 0.453 1,288,342 0.4483 -3.23%
2000-05-23 0 0.465 0.465 0.470 0.460 0.470 1,160,000 538,150 0.4639 0.458 0.458 0.463 0.453 0.463 1,178,610 0.4566 -1.06%
2000-05-22 0 0.470 0.470 0.485 0.465 0.485 1,316,000 628,420 0.4775 0.463 0.463 0.477 0.458 0.477 1,337,112 0.4700 -2.08%
2000-05-19 0 0.480 0.480 0.485 0.470 0.490 2,400,000 1,161,330 0.4839 0.472 0.472 0.477 0.463 0.482 2,438,503 0.4762 0.00%
2000-05-18 0 0.480 0.475 0.480 0.475 0.500 1,384,000 665,150 0.4806 0.472 0.467 0.472 0.467 0.492 1,406,203 0.4730 -1.03%
2000-05-17 0 0.485 0.485 0.490 0.480 0.510 2,360,000 1,163,310 0.4929 0.477 0.477 0.482 0.472 0.502 2,397,861 0.4851 -2.02%
2000-05-16 0 0.495 0.490 0.495 0.490 0.500 2,794,000 1,380,010 0.4939 0.487 0.482 0.487 0.482 0.492 2,838,824 0.4861 -1.00%
2000-05-15 0 0.500 0.490 0.500 0.470 0.500 4,006,000 1,970,430 0.4919 0.492 0.482 0.492 0.463 0.492 4,070,267 0.4841 6.38%
2000-05-12 0 0.470 0.465 0.470 0.450 0.470 2,044,000 944,030 0.4619 0.463 0.458 0.463 0.443 0.463 2,076,791 0.4546 4.44%
2000-05-10 0 0.450 0.450 0.455 0.450 0.465 3,644,000 1,656,900 0.4547 0.443 0.443 0.448 0.443 0.458 3,702,460 0.4475 -5.26%
2000-05-09 0 0.475 0.470 0.480 0.470 0.500 3,453,200 1,655,508 0.4794 0.467 0.463 0.472 0.463 0.492 3,508,599 0.4718 -5.00%
2000-05-08 0 0.500 0.500 0.510 0.500 0.540 4,148,000 2,152,300 0.5189 0.492 0.492 0.502 0.492 0.531 4,214,545 0.5107 0.00%
2000-05-05 0 0.500 0.500 0.510 0.500 0.510 1,168,000 590,900 0.5059 0.492 0.492 0.502 0.492 0.502 1,186,738 0.4979 0.00%
2000-05-04 0 0.500 0.500 0.510 0.500 0.510 1,904,000 962,960 0.5058 0.492 0.492 0.502 0.492 0.502 1,934,545 0.4978 -1.96%
2000-05-03 0 0.510 0.510 0.520 0.510 0.520 755,000 387,900 0.5138 0.502 0.502 0.512 0.502 0.512 767,112 0.5057 -3.77%
2000-05-02 0 0.530 0.520 0.530 0.500 0.540 3,012,000 1,567,960 0.5206 0.522 0.512 0.522 0.492 0.531 3,060,321 0.5124 3.92%
2000-04-28 0 0.510 0.500 0.520 0.500 0.510 1,380,000 693,600 0.5026 0.502 0.492 0.512 0.492 0.502 1,402,139 0.4947 0.00%
2000-04-27 0 0.510 0.495 0.510 0.490 0.510 1,138,000 574,010 0.5044 0.502 0.487 0.502 0.482 0.502 1,156,257 0.4964 0.00%
2000-04-26 0 0.510 0.510 0.520 0.510 0.520 1,766,000 908,160 0.5142 0.502 0.502 0.512 0.502 0.512 1,794,332 0.5061 2.00%
2000-04-25 0 0.500 0.500 0.510 0.500 0.520 1,878,000 946,620 0.5041 0.492 0.492 0.502 0.492 0.512 1,908,128 0.4961 -1.96%
2000-04-20 0 0.510 0.510 0.520 0.500 0.520 2,016,000 1,033,740 0.5128 0.502 0.502 0.512 0.492 0.512 2,048,342 0.5047 2.00%
2000-04-19 0 0.500 0.500 0.520 0.500 0.560 9,288,000 4,926,480 0.5304 0.492 0.492 0.512 0.492 0.551 9,437,005 0.5220 -1.96%
2000-04-18 0 0.510 0.510 0.520 0.470 0.520 5,656,800 2,847,808 0.5034 0.502 0.502 0.512 0.463 0.512 5,747,551 0.4955 8.51%
2000-04-17 0 0.470 0.470 0.480 0.460 0.500 3,010,000 1,449,960 0.4817 0.463 0.463 0.472 0.453 0.492 3,058,289 0.4741 -11.32%
2000-04-14 0 0.530 0.520 0.530 0.500 0.530 3,414,000 1,759,820 0.5155 0.522 0.512 0.522 0.492 0.522 3,468,770 0.5073 3.92%
2000-04-13 0 0.510 0.510 0.520 0.510 0.520 2,932,000 1,497,220 0.5106 0.502 0.502 0.512 0.502 0.512 2,979,037 0.5026 -3.77%
2000-04-12 0 0.530 0.530 0.540 0.530 0.540 1,550,000 828,600 0.5346 0.522 0.522 0.531 0.522 0.531 1,574,866 0.5261 -1.85%
2000-04-11 0 0.540 0.530 0.540 0.520 0.540 1,404,000 741,920 0.5284 0.531 0.522 0.531 0.512 0.531 1,426,524 0.5201 1.89%
2000-04-10 0 0.530 0.520 0.530 0.520 0.530 1,770,000 937,400 0.5296 0.522 0.512 0.522 0.512 0.522 1,798,396 0.5212 0.00%
2000-04-07 0 0.530 0.530 0.540 0.520 0.540 2,608,000 1,380,640 0.5294 0.522 0.522 0.531 0.512 0.531 2,649,840 0.5210 1.92%
2000-04-06 0 0.520 0.520 0.530 0.510 0.540 1,898,000 995,140 0.5243 0.512 0.512 0.522 0.502 0.531 1,928,449 0.5160 0.00%
2000-04-05 0 0.520 0.510 0.520 0.500 0.520 4,522,000 2,315,740 0.5121 0.512 0.502 0.512 0.492 0.512 4,594,545 0.5040 -3.70%
2000-04-03 0 0.540 0.520 0.530 0.530 0.550 2,485,000 1,336,680 0.5379 0.531 0.512 0.522 0.522 0.541 2,524,866 0.5294 -3.57%
2000-03-31 0 0.560 0.560 0.570 0.550 0.580 926,000 515,360 0.5565 0.551 0.551 0.561 0.541 0.571 940,856 0.5478 0.00%
2000-03-30 0 0.560 0.560 0.570 0.560 0.580 1,598,000 902,580 0.5648 0.551 0.551 0.561 0.551 0.571 1,623,636 0.5559 0.00%
2000-03-29 0 0.560 0.550 0.560 0.550 0.580 2,670,000 1,512,260 0.5664 0.551 0.541 0.551 0.541 0.571 2,712,834 0.5574 -1.75%
2000-03-28 0 0.570 0.570 0.580 0.570 0.600 3,798,000 2,199,160 0.5790 0.561 0.561 0.571 0.561 0.591 3,858,930 0.5699 -5.00%
2000-03-27 0 0.600 0.590 0.600 0.580 0.610 5,487,920 3,286,496 0.5989 0.591 0.581 0.591 0.571 0.600 5,575,961 0.5894 1.69%
2000-03-24 0 0.590 0.590 0.600 0.580 0.620 5,022,000 2,991,220 0.5956 0.581 0.581 0.591 0.571 0.610 5,102,567 0.5862 -1.67%
2000-03-23 0 0.600 0.590 0.600 0.570 0.610 6,014,000 3,515,720 0.5846 0.591 0.581 0.591 0.561 0.600 6,110,481 0.5754 -1.64%
2000-03-22 0 0.610 0.610 0.620 0.600 0.660 9,497,320 5,983,286 0.6300 0.600 0.600 0.610 0.591 0.650 9,649,683 0.6200 -3.17%
2000-03-21 0 0.630 0.630 0.640 0.610 0.680 31,158,640 20,123,531 0.6458 0.620 0.620 0.630 0.600 0.669 31,658,511 0.6356 5.00%
2000-03-20 0 0.600 0.590 0.600 0.540 0.600 12,128,000 6,949,600 0.5730 0.591 0.581 0.591 0.531 0.591 12,322,567 0.5640 13.21%
2000-03-17 0 0.530 0.520 0.530 0.510 0.530 2,228,000 1,159,720 0.5205 0.522 0.512 0.522 0.502 0.522 2,263,743 0.5123 3.92%
2000-03-16 0 0.510 0.500 0.510 0.510 0.540 3,114,000 1,630,900 0.5237 0.502 0.492 0.502 0.502 0.531 3,163,957 0.5155 -5.56%
2000-03-15 0 0.540 0.530 0.540 0.530 0.570 1,472,000 797,740 0.5419 0.531 0.522 0.531 0.522 0.561 1,495,615 0.5334 -1.82%
2000-03-14 0 0.550 0.550 0.560 0.530 0.570 5,868,000 3,259,740 0.5555 0.541 0.541 0.551 0.522 0.561 5,962,139 0.5467 0.00%
2000-03-13 0 0.550 0.540 0.550 0.530 0.560 3,244,000 1,760,780 0.5428 0.541 0.531 0.541 0.522 0.551 3,296,043 0.5342 -1.79%
2000-03-10 0 0.560 0.550 0.560 0.530 0.570 2,906,000 1,599,740 0.5505 0.551 0.541 0.551 0.522 0.561 2,952,620 0.5418 1.82%
2000-03-09 0 0.550 0.550 0.560 0.540 0.570 3,012,000 1,671,700 0.5550 0.541 0.541 0.551 0.531 0.561 3,060,321 0.5462 -3.51%
2000-03-08 0 0.570 0.560 0.570 0.540 0.580 2,252,000 1,261,000 0.5599 0.561 0.551 0.561 0.531 0.571 2,288,128 0.5511 0.00%
2000-03-07 0 0.570 0.570 0.580 0.560 0.600 5,056,988 2,912,564 0.5759 0.561 0.561 0.571 0.551 0.591 5,138,116 0.5669 -1.72%
2000-03-06 0 0.580 0.570 0.580 0.540 0.590 9,792,000 5,638,980 0.5759 0.571 0.561 0.571 0.531 0.581 9,949,091 0.5668 7.41%
2000-03-03 0 0.540 0.530 0.540 0.520 0.550 5,628,000 2,993,160 0.5318 0.531 0.522 0.531 0.512 0.541 5,718,289 0.5234 3.85%
2000-03-02 0 0.520 0.520 0.530 0.520 0.550 4,270,000 2,240,600 0.5247 0.512 0.512 0.522 0.512 0.541 4,338,503 0.5164 -3.70%
2000-03-01 0 0.540 0.530 0.540 0.520 0.560 4,156,000 2,223,060 0.5349 0.531 0.522 0.531 0.512 0.551 4,222,674 0.5265 -1.82%
2000-02-29 0 0.550 0.550 0.560 0.540 0.560 4,504,000 2,484,260 0.5516 0.541 0.541 0.551 0.531 0.551 4,576,257 0.5429 3.77%
2000-02-28 0 0.530 0.530 0.540 0.520 0.560 3,502,000 1,867,420 0.5332 0.522 0.522 0.531 0.512 0.551 3,558,182 0.5248 -8.62%
2000-02-25 0 0.580 0.560 0.580 0.560 0.590 5,628,000 3,242,400 0.5761 0.571 0.551 0.571 0.551 0.581 5,718,289 0.5670 -1.69%
2000-02-24 0 0.590 0.580 0.590 0.580 0.630 7,568,000 4,542,040 0.6002 0.581 0.571 0.581 0.571 0.620 7,689,412 0.5907 -4.84%
2000-02-23 0 0.620 0.610 0.620 0.610 0.630 5,472,000 3,388,780 0.6193 0.610 0.600 0.610 0.600 0.620 5,559,786 0.6095 1.64%
2000-02-22 0 0.610 0.610 0.620 0.590 0.650 6,055,920 3,762,772 0.6213 0.600 0.600 0.610 0.581 0.640 6,153,074 0.6115 -6.15%
2000-02-21 0 0.650 0.640 0.650 0.640 0.690 4,484,000 2,939,440 0.6555 0.640 0.630 0.640 0.630 0.679 4,555,936 0.6452 -2.99%
2000-02-18 0 0.670 0.670 0.680 0.650 0.700 17,148,000 11,717,640 0.6833 0.659 0.659 0.669 0.640 0.689 17,423,102 0.6725 3.08%
2000-02-17 0 0.650 0.650 0.660 0.650 0.700 6,389,000 4,224,380 0.6612 0.640 0.640 0.650 0.640 0.689 6,491,497 0.6508 -2.99%
2000-02-16 0 0.670 0.660 0.670 0.660 0.700 7,858,000 5,290,280 0.6732 0.659 0.650 0.659 0.650 0.689 7,984,064 0.6626 1.52%
2000-02-15 0 0.660 0.650 0.660 0.650 0.670 6,946,000 4,614,700 0.6644 0.650 0.640 0.650 0.640 0.659 7,057,433 0.6539 1.54%
2000-02-14 0 0.650 0.640 0.650 0.640 0.680 7,504,000 4,918,340 0.6554 0.640 0.630 0.640 0.630 0.669 7,624,385 0.6451 0.00%
2000-02-11 0 0.650 0.650 0.660 0.650 0.720 6,404,000 4,350,480 0.6793 0.640 0.640 0.650 0.640 0.709 6,506,738 0.6686 -7.14%
2000-02-10 0 0.700 0.700 0.710 0.690 0.730 7,614,000 5,377,980 0.7063 0.689 0.689 0.699 0.679 0.718 7,736,150 0.6952 -2.78%
2000-02-09 0 0.720 0.710 0.720 0.710 0.770 13,246,000 9,684,380 0.7311 0.709 0.699 0.709 0.699 0.758 13,458,503 0.7196 1.41%
2000-02-08 0 0.710 0.720 0.730 0.710 0.760 4,944,000 3,595,720 0.7273 0.699 0.709 0.718 0.699 0.748 5,023,316 0.7158 -5.33%
2000-02-03 0 0.750 0.740 0.750 0.730 0.760 13,550,000 10,080,040 0.7439 0.738 0.728 0.738 0.718 0.748 13,767,380 0.7322 0.00%
2000-02-02 0 0.750 0.740 0.750 0.720 0.770 20,584,000 15,261,400 0.7414 0.738 0.728 0.738 0.709 0.758 20,914,225 0.7297 4.17%
2000-02-01 0 0.720 0.710 0.720 0.710 0.750 5,234,000 3,801,200 0.7263 0.709 0.699 0.709 0.699 0.738 5,317,968 0.7148 0.00%
2000-01-31 0 0.720 0.720 0.730 0.700 0.740 9,668,000 7,024,440 0.7266 0.709 0.709 0.718 0.689 0.728 9,823,102 0.7151 -1.37%
2000-01-28 0 0.730 0.730 0.740 0.710 0.750 10,984,640 8,036,328 0.7316 0.718 0.718 0.728 0.699 0.738 11,160,864 0.7200 2.82%
2000-01-27 0 0.710 0.700 0.710 0.710 0.750 9,550,000 6,927,060 0.7253 0.699 0.689 0.699 0.699 0.738 9,703,209 0.7139 -2.74%
2000-01-26 0 0.730 0.730 0.740 0.730 0.760 12,852,000 9,581,460 0.7455 0.718 0.718 0.728 0.718 0.748 13,058,182 0.7338 0.00%
2000-01-25 0 0.730 0.720 0.730 0.730 0.780 39,362,000 29,348,340 0.7456 0.718 0.709 0.718 0.718 0.768 39,993,476 0.7338 -5.19%
2000-01-24 0 0.770 0.770 0.780 0.670 0.770 36,552,000 26,366,560 0.7213 0.758 0.758 0.768 0.659 0.758 37,138,396 0.7100 14.93%
2000-01-21 0 0.670 0.670 0.680 0.650 0.710 9,398,000 6,349,220 0.6756 0.659 0.659 0.669 0.640 0.699 9,548,770 0.6649 0.00%
2000-01-20 0 0.670 0.660 0.670 0.650 0.720 28,032,000 19,440,460 0.6935 0.659 0.650 0.659 0.640 0.709 28,481,711 0.6826 -1.47%
2000-01-19 0 0.680 0.680 0.690 0.670 0.740 53,570,000 38,343,620 0.7158 0.669 0.669 0.679 0.659 0.728 54,429,412 0.7045 -8.11%
2000-01-18 0 0.740 0.730 0.740 0.640 0.760 108,008,000 78,372,680 0.7256 0.728 0.718 0.728 0.630 0.748 109,740,749 0.7142 15.63%
2000-01-17 0 0.640 0.630 0.640 0.620 0.650 7,756,000 4,931,240 0.6358 0.630 0.620 0.630 0.610 0.640 7,880,428 0.6258 3.23%
2000-01-14 0 0.620 0.620 0.630 0.600 0.660 10,692,000 6,737,140 0.6301 0.610 0.610 0.620 0.591 0.650 10,863,529 0.6202 1.64%
2000-01-13 0 0.610 0.610 0.620 0.600 0.640 5,408,600 3,339,370 0.6174 0.600 0.600 0.610 0.591 0.630 5,495,369 0.6077 0.00%
2000-01-12 0 0.610 0.610 0.620 0.600 0.640 6,308,000 3,912,580 0.6203 0.600 0.600 0.610 0.591 0.630 6,409,198 0.6105 -3.17%
2000-01-11 0 0.630 0.620 0.630 0.620 0.680 9,594,000 6,170,820 0.6432 0.620 0.610 0.620 0.610 0.669 9,747,914 0.6330 -3.08%
2000-01-10 0 0.650 0.650 0.660 0.640 0.680 23,228,000 15,275,080 0.6576 0.640 0.640 0.650 0.630 0.669 23,600,642 0.6472 4.84%
2000-01-07 0 0.620 0.620 0.630 0.590 0.650 22,052,904 13,714,024 0.6219 0.610 0.610 0.620 0.581 0.640 22,406,694 0.6121 8.77%
2000-01-06 0 0.570 0.570 0.580 0.550 0.630 12,304,000 7,173,060 0.5830 0.561 0.561 0.571 0.541 0.620 12,501,390 0.5738 0.00%
2000-01-05 0 0.570 0.570 0.580 0.560 0.620 13,516,000 7,836,380 0.5798 0.561 0.561 0.571 0.551 0.610 13,732,834 0.5706 -10.94%
2000-01-04 0 0.640 0.640 0.650 0.530 0.680 29,604,000 18,261,680 0.6169 0.630 0.630 0.640 0.522 0.669 30,078,930 0.6071 16.36%
2000-01-03 0 0.550 0.540 0.550 0.520 0.560 6,534,000 3,526,080 0.5397 0.541 0.531 0.541 0.512 0.551 6,638,824 0.5311 1.85%
1999-12-30 0 0.540 0.530 0.550 0.520 0.550 4,750,000 2,543,060 0.5354 0.531 0.522 0.541 0.512 0.541 4,826,203 0.5269 3.85%
1999-12-29 0 0.520 0.520 0.530 0.510 0.540 5,548,000 2,918,340 0.5260 0.512 0.512 0.522 0.502 0.531 5,637,005 0.5177 -1.89%
1999-12-28 0 0.530 0.530 0.540 0.500 0.540 9,240,000 4,789,940 0.5184 0.522 0.522 0.531 0.492 0.531 9,388,235 0.5102 0.00%
1999-12-24 0 0.530 0.520 0.530 0.510 0.540 2,649,200 1,377,036 0.5198 0.522 0.512 0.522 0.502 0.531 2,691,701 0.5116 0.00%
1999-12-23 0 0.530 0.530 0.540 0.510 0.540 4,156,000 2,199,500 0.5292 0.522 0.522 0.531 0.502 0.531 4,222,674 0.5209 0.00%
1999-12-22 0 0.530 0.520 0.530 0.510 0.540 8,644,000 4,510,480 0.5218 0.522 0.512 0.522 0.502 0.531 8,782,674 0.5136 -1.85%
1999-12-21 0 0.540 0.540 0.550 0.540 0.560 2,356,680 1,290,240 0.5475 0.531 0.531 0.541 0.531 0.551 2,394,488 0.5388 -3.57%
1999-12-20 0 0.560 0.560 0.570 0.560 0.570 979,888 552,424 0.5638 0.551 0.551 0.561 0.551 0.561 995,608 0.5549 -1.75%
1999-12-17 0 0.570 0.570 0.580 0.570 0.580 1,572,000 902,580 0.5742 0.561 0.561 0.571 0.561 0.571 1,597,219 0.5651 0.00%
1999-12-16 0 0.570 0.570 0.580 0.560 0.580 2,066,000 1,178,180 0.5703 0.561 0.561 0.571 0.551 0.571 2,099,144 0.5613 0.00%
1999-12-15 0 0.570 0.560 0.570 0.550 0.570 1,050,000 589,700 0.5616 0.561 0.551 0.561 0.541 0.561 1,066,845 0.5528 0.00%
1999-12-14 0 0.570 0.570 0.580 0.570 0.590 2,722,000 1,589,700 0.5840 0.561 0.561 0.571 0.561 0.581 2,765,668 0.5748 -3.39%
1999-12-13 0 0.590 0.590 0.600 0.580 0.610 3,480,000 2,088,620 0.6002 0.581 0.581 0.591 0.571 0.600 3,535,829 0.5907 -3.28%
1999-12-10 0 0.610 0.610 0.620 0.600 0.620 5,124,000 3,122,060 0.6093 0.600 0.600 0.610 0.591 0.610 5,206,203 0.5997 1.67%
1999-12-09 0 0.600 0.590 0.600 0.590 0.620 3,846,000 2,306,800 0.5998 0.591 0.581 0.591 0.581 0.610 3,907,701 0.5903 -1.64%
1999-12-08 0 0.610 0.600 0.610 0.580 0.610 3,190,000 1,893,000 0.5934 0.600 0.591 0.600 0.571 0.600 3,241,176 0.5840 3.39%
1999-12-07 0 0.590 0.590 0.600 0.590 0.620 4,552,000 2,739,160 0.6017 0.581 0.581 0.591 0.581 0.610 4,625,027 0.5922 -3.28%
1999-12-06 0 0.610 0.610 0.620 0.560 0.620 8,094,000 4,863,220 0.6008 0.600 0.600 0.610 0.551 0.610 8,223,850 0.5914 10.91%
1999-12-03 0 0.550 0.550 0.570 0.550 0.570 2,048,000 1,150,440 0.5617 0.541 0.541 0.561 0.541 0.561 2,080,856 0.5529 -3.51%
1999-12-02 0 0.570 0.570 0.580 0.550 0.580 3,614,000 2,070,040 0.5728 0.561 0.561 0.571 0.541 0.571 3,671,979 0.5637 0.00%
1999-12-01 0 0.570 0.550 0.570 0.540 0.570 2,966,000 1,639,420 0.5527 0.561 0.541 0.561 0.531 0.561 3,013,583 0.5440 5.56%
1999-11-30 0 0.540 0.530 0.550 0.500 0.540 4,778,000 2,461,200 0.5151 0.531 0.522 0.541 0.492 0.531 4,854,652 0.5070 3.85%
1999-11-29 0 0.520 0.510 0.520 0.510 0.540 5,762,000 2,998,420 0.5204 0.512 0.502 0.512 0.502 0.531 5,854,439 0.5122 -1.89%
1999-11-26 0 0.530 0.520 0.530 0.520 0.550 3,663,000 1,941,240 0.5300 0.522 0.512 0.522 0.512 0.541 3,721,765 0.5216 -1.85%
1999-11-25 0 0.540 0.530 0.550 0.530 0.570 4,568,000 2,502,680 0.5479 0.531 0.522 0.541 0.522 0.561 4,641,283 0.5392 -3.57%
1999-11-24 0 0.560 0.560 0.570 0.560 0.580 3,070,000 1,746,540 0.5689 0.551 0.551 0.561 0.551 0.571 3,119,251 0.5599 -3.45%
1999-11-23 0 0.580 0.570 0.580 0.570 0.600 3,830,000 2,239,420 0.5847 0.571 0.561 0.571 0.561 0.591 3,891,444 0.5755 -3.33%
1999-11-22 0 0.600 0.600 0.610 0.590 0.610 1,748,000 1,047,820 0.5994 0.591 0.591 0.600 0.581 0.600 1,776,043 0.5900 -1.64%
1999-11-19 0 0.610 0.600 0.620 0.600 0.620 1,808,000 1,095,800 0.6061 0.600 0.591 0.610 0.591 0.610 1,837,005 0.5965 0.00%
1999-11-18 0 0.610 0.610 0.620 0.600 0.620 2,182,000 1,320,500 0.6052 0.600 0.600 0.610 0.591 0.610 2,217,005 0.5956 -1.61%
1999-11-17 0 0.620 0.610 0.620 0.610 0.650 2,584,000 1,615,040 0.6250 0.610 0.600 0.610 0.600 0.640 2,625,455 0.6151 -3.12%
1999-11-16 0 0.640 0.640 0.650 0.640 0.690 4,884,000 3,220,200 0.6593 0.630 0.630 0.640 0.630 0.679 4,962,353 0.6489 -3.03%
1999-11-15 0 0.660 0.650 0.660 0.610 0.670 5,036,000 3,198,540 0.6351 0.650 0.640 0.650 0.600 0.659 5,116,791 0.6251 8.20%
1999-11-12 0 0.610 0.610 0.620 0.600 0.620 1,522,000 927,340 0.6093 0.600 0.600 0.610 0.591 0.610 1,546,417 0.5997 0.00%
1999-11-11 0 0.610 0.610 0.620 0.600 0.630 1,638,000 1,007,920 0.6153 0.600 0.600 0.610 0.591 0.620 1,664,278 0.6056 0.00%
1999-11-10 0 0.610 0.610 0.620 0.600 0.640 4,762,000 2,942,420 0.6179 0.600 0.600 0.610 0.591 0.630 4,838,396 0.6081 1.67%
1999-11-09 0 0.600 0.600 0.610 0.600 0.610 1,088,000 658,260 0.6050 0.591 0.591 0.600 0.591 0.600 1,105,455 0.5955 -1.64%
1999-11-08 0 0.610 0.600 0.620 0.600 0.630 1,392,000 858,620 0.6168 0.600 0.591 0.610 0.591 0.620 1,414,332 0.6071 -1.61%
1999-11-05 0 0.620 0.610 0.620 0.610 0.640 1,680,000 1,057,300 0.6293 0.610 0.600 0.610 0.600 0.630 1,706,952 0.6194 0.00%
1999-11-04 0 0.620 0.610 0.620 0.600 0.620 3,572,000 2,186,920 0.6122 0.610 0.600 0.610 0.591 0.610 3,629,305 0.6026 5.08%
1999-11-03 0 0.590 0.590 0.600 0.580 0.600 1,808,000 1,065,840 0.5895 0.581 0.581 0.591 0.571 0.591 1,837,005 0.5802 1.72%
1999-11-02 0 0.580 0.570 0.590 0.570 0.590 2,654,000 1,546,520 0.5827 0.571 0.561 0.581 0.561 0.581 2,696,578 0.5735 -1.69%
1999-11-01 0 0.590 0.590 0.600 0.580 0.620 1,614,000 965,860 0.5984 0.581 0.581 0.591 0.571 0.610 1,639,893 0.5890 -1.67%
1999-10-29 0 0.600 0.600 0.610 0.590 0.610 1,396,000 838,280 0.6005 0.591 0.591 0.600 0.581 0.600 1,418,396 0.5910 1.69%
1999-10-28 0 0.590 0.590 0.600 0.590 0.620 1,250,000 754,080 0.6033 0.581 0.581 0.591 0.581 0.610 1,270,053 0.5937 -3.28%
1999-10-27 0 0.610 0.610 0.620 0.600 0.620 1,260,000 768,280 0.6097 0.600 0.600 0.610 0.591 0.610 1,280,214 0.6001 1.67%
1999-10-26 0 0.600 0.590 0.610 0.580 0.610 2,026,000 1,215,380 0.5999 0.591 0.581 0.600 0.571 0.600 2,058,503 0.5904 -3.23%
1999-10-25 0 0.620 0.600 0.620 0.610 0.630 2,396,000 1,483,320 0.6191 0.610 0.591 0.610 0.600 0.620 2,434,439 0.6093 0.00%
1999-10-22 0 0.620 0.620 0.630 0.590 0.630 2,844,000 1,756,340 0.6176 0.610 0.610 0.620 0.581 0.620 2,889,626 0.6078 1.64%
1999-10-21 0 0.610 0.610 0.630 0.600 0.630 3,222,000 1,987,540 0.6169 0.600 0.600 0.620 0.591 0.620 3,273,690 0.6071 3.39%
1999-10-20 0 0.590 0.580 0.600 0.570 0.600 1,624,000 967,360 0.5957 0.581 0.571 0.591 0.561 0.591 1,650,053 0.5863 3.51%
1999-10-19 0 0.570 0.570 0.580 0.560 0.590 4,370,000 2,495,960 0.5712 0.561 0.561 0.571 0.551 0.581 4,440,107 0.5621 -5.00%
1999-10-15 0 0.600 0.600 0.610 0.590 0.630 3,236,000 1,955,720 0.6044 0.591 0.591 0.600 0.581 0.620 3,287,914 0.5948 -4.76%
1999-10-14 0 0.630 0.620 0.630 0.600 0.640 3,230,000 2,027,980 0.6279 0.620 0.610 0.620 0.591 0.630 3,281,818 0.6179 1.61%
1999-10-13 0 0.620 0.610 0.620 0.610 0.620 3,938,000 2,426,980 0.6163 0.610 0.600 0.610 0.600 0.610 4,001,176 0.6066 -4.62%
1999-10-12 0 0.650 0.640 0.650 0.630 0.660 2,128,000 1,367,120 0.6424 0.640 0.630 0.640 0.620 0.650 2,162,139 0.6323 -2.99%
1999-10-11 0 0.670 0.660 0.670 0.660 0.680 2,516,000 1,668,220 0.6630 0.659 0.650 0.659 0.650 0.669 2,556,364 0.6526 0.00%
1999-10-08 0 0.670 0.660 0.670 0.670 0.680 1,844,000 1,237,580 0.6711 0.659 0.650 0.659 0.659 0.669 1,873,583 0.6605 -1.47%
1999-10-07 0 0.680 0.670 0.680 0.670 0.680 2,024,000 1,363,460 0.6736 0.669 0.659 0.669 0.659 0.669 2,056,471 0.6630 0.00%
1999-10-06 0 0.680 0.680 0.690 0.680 0.690 1,574,000 1,071,620 0.6808 0.669 0.669 0.679 0.669 0.679 1,599,251 0.6701 3.03%
1999-10-05 0 0.660 0.660 0.670 0.650 0.680 2,050,000 1,358,980 0.6629 0.650 0.650 0.659 0.640 0.669 2,082,888 0.6524 -1.49%
1999-10-04 0 0.670 0.670 0.680 0.670 0.690 1,254,000 850,740 0.6784 0.659 0.659 0.669 0.659 0.679 1,274,118 0.6677 -2.90%
1999-09-30 0 0.690 0.680 0.700 0.680 0.690 1,180,000 808,940 0.6855 0.679 0.669 0.689 0.669 0.679 1,198,930 0.6747 0.00%
1999-09-29 0 0.690 0.690 0.700 0.680 0.710 1,594,000 1,109,120 0.6958 0.679 0.679 0.689 0.669 0.699 1,619,572 0.6848 1.47%
1999-09-28 0 0.680 0.680 0.690 0.680 0.690 1,278,000 871,960 0.6823 0.669 0.669 0.679 0.669 0.679 1,298,503 0.6715 1.49%
1999-09-27 0 0.670 0.670 0.680 0.670 0.700 2,198,000 1,495,300 0.6803 0.659 0.659 0.669 0.659 0.689 2,233,262 0.6696 -4.29%
1999-09-24 0 0.700 0.690 0.700 0.680 0.700 3,650,800 2,516,020 0.6892 0.689 0.679 0.689 0.669 0.689 3,709,369 0.6783 0.00%
1999-09-23 0 0.700 0.700 0.710 0.700 0.710 1,882,000 1,327,320 0.7053 0.689 0.689 0.699 0.689 0.699 1,912,193 0.6941 -1.41%
1999-09-22 0 0.710 0.700 0.710 0.700 0.720 3,316,000 2,354,760 0.7101 0.699 0.689 0.699 0.689 0.709 3,369,198 0.6989 -1.39%
1999-09-21 0 0.720 0.710 0.720 0.710 0.730 3,842,000 2,765,820 0.7199 0.709 0.699 0.709 0.699 0.718 3,903,636 0.7085 -1.37%
1999-09-20 0 0.730 0.730 0.740 0.730 0.770 4,550,000 3,409,200 0.7493 0.718 0.718 0.728 0.718 0.758 4,622,995 0.7374 -1.35%
1999-09-17 0 0.740 0.740 0.750 0.730 0.760 2,914,000 2,163,000 0.7423 0.728 0.728 0.738 0.718 0.748 2,960,749 0.7306 0.00%
1999-09-15 0 0.740 0.740 0.750 0.740 0.760 3,150,000 2,342,400 0.7436 0.728 0.728 0.738 0.728 0.748 3,200,535 0.7319 -2.63%
1999-09-14 0 0.760 0.750 0.760 0.750 0.780 2,584,000 1,974,300 0.7640 0.748 0.738 0.748 0.738 0.768 2,625,455 0.7520 -2.56%
1999-09-13 0 0.780 0.780 0.790 0.780 0.800 8,060,000 6,310,300 0.7829 0.768 0.768 0.778 0.768 0.787 8,189,305 0.7706 1.30%
1999-09-10 0 0.770 0.760 0.770 0.750 0.780 6,582,000 5,021,140 0.7629 0.758 0.748 0.758 0.738 0.768 6,687,594 0.7508 2.67%
1999-09-09 0 0.750 0.750 0.760 0.730 0.760 4,948,000 3,724,620 0.7528 0.738 0.738 0.748 0.718 0.748 5,027,380 0.7409 2.74%
1999-09-08 0 0.730 0.730 0.740 0.730 0.750 1,892,000 1,398,960 0.7394 0.718 0.718 0.728 0.718 0.738 1,922,353 0.7277 0.00%
1999-09-07 0 0.730 0.730 0.750 0.730 0.760 4,946,000 3,708,060 0.7497 0.718 0.718 0.738 0.718 0.748 5,025,348 0.7379 -2.67%
1999-09-06 0 0.750 0.750 0.760 0.740 0.760 3,223,000 2,420,510 0.7510 0.738 0.738 0.748 0.728 0.748 3,274,706 0.7392 1.35%
1999-09-03 0 0.740 0.730 0.740 0.720 0.740 2,658,000 1,942,860 0.7309 0.728 0.718 0.728 0.709 0.728 2,700,642 0.7194 -1.33%
1999-09-02 0 0.750 0.730 0.750 0.720 0.750 2,834,000 2,096,380 0.7397 0.738 0.718 0.738 0.709 0.738 2,879,465 0.7280 0.00%
1999-09-01 0 0.750 0.750 0.760 0.750 0.790 1,877,200 1,433,620 0.7637 0.738 0.738 0.748 0.738 0.778 1,907,316 0.7516 -2.60%
1999-08-31 0 0.770 0.760 0.770 0.760 0.780 1,628,000 1,244,820 0.7646 0.758 0.748 0.758 0.748 0.768 1,654,118 0.7526 -1.28%
1999-08-30 0 0.780 0.770 0.780 0.760 0.790 2,338,000 1,829,560 0.7825 0.768 0.758 0.768 0.748 0.778 2,375,508 0.7702 0.00%
1999-08-27 0 0.780 0.780 0.790 0.770 0.790 1,218,000 957,440 0.7861 0.768 0.768 0.778 0.758 0.778 1,237,540 0.7737 -1.27%
1999-08-26 0 0.790 0.790 0.800 0.780 0.820 4,744,000 3,791,100 0.7991 0.778 0.778 0.787 0.768 0.807 4,820,107 0.7865 1.28%
1999-08-25 0 0.780 0.780 0.790 0.750 0.790 3,410,000 2,630,880 0.7715 0.768 0.768 0.778 0.738 0.778 3,464,706 0.7593 -1.27%
1999-08-24 0 0.790 0.790 0.800 0.780 0.810 1,110,000 881,100 0.7938 0.778 0.778 0.787 0.768 0.797 1,127,807 0.7813 1.28%
1999-08-23 0 0.780 0.770 0.780 0.770 0.810 1,476,000 1,173,000 0.7947 0.768 0.758 0.768 0.758 0.797 1,499,679 0.7822 -2.50%
1999-08-20 0 0.800 0.800 0.810 0.790 0.830 9,766,000 7,903,440 0.8093 0.787 0.787 0.797 0.778 0.817 9,922,674 0.7965 1.27%
1999-08-19 0 0.790 0.780 0.790 0.710 0.790 8,804,000 6,705,860 0.7617 0.778 0.768 0.778 0.699 0.778 8,945,241 0.7497 8.22%
1999-08-18 0 0.730 0.720 0.730 0.690 0.730 3,916,000 2,811,540 0.7180 0.718 0.709 0.718 0.679 0.718 3,978,824 0.7066 5.80%
1999-08-17 0 0.690 0.690 0.700 0.690 0.700 572,000 398,520 0.6967 0.679 0.679 0.689 0.679 0.689 581,176 0.6857 0.00%
1999-08-16 0 0.690 0.690 0.700 0.690 0.720 1,428,000 1,004,900 0.7037 0.679 0.679 0.689 0.679 0.709 1,450,909 0.6926 0.00%
1999-08-13 0 0.690 0.680 0.700 0.680 0.700 3,210,000 2,217,700 0.6909 0.679 0.669 0.689 0.669 0.689 3,261,497 0.6800 -2.82%
1999-08-12 0 0.710 0.710 0.720 0.690 0.720 2,612,000 1,827,880 0.6998 0.699 0.699 0.709 0.679 0.709 2,653,904 0.6888 5.97%
1999-08-11 0 0.670 0.670 0.680 0.670 0.700 3,246,000 2,210,400 0.6810 0.659 0.659 0.669 0.659 0.689 3,298,075 0.6702 -2.90%
1999-08-10 0 0.690 0.680 0.690 0.680 0.740 6,124,000 4,319,860 0.7054 0.679 0.669 0.679 0.669 0.728 6,222,246 0.6943 -5.48%
1999-08-09 0 0.730 0.730 0.740 0.730 0.750 2,418,000 1,800,040 0.7444 0.718 0.718 0.728 0.718 0.738 2,456,791 0.7327 -3.95%
1999-08-06 0 0.760 0.750 0.760 0.750 0.780 2,540,000 1,934,800 0.7617 0.748 0.738 0.748 0.738 0.768 2,580,749 0.7497 -2.56%
1999-08-05 0 0.780 0.760 0.770 0.760 0.790 2,948,000 2,274,900 0.7717 0.768 0.748 0.758 0.748 0.778 2,995,294 0.7595 1.30%
1999-08-04 0 0.770 0.770 0.780 0.770 0.800 2,442,000 1,916,360 0.7848 0.758 0.758 0.768 0.758 0.787 2,481,176 0.7724 -3.75%
1999-08-03 0 0.800 0.800 0.810 0.800 0.830 4,860,000 3,945,460 0.8118 0.787 0.787 0.797 0.787 0.817 4,937,968 0.7990 -2.44%
1999-08-02 0 0.820 0.810 0.820 0.780 0.830 5,618,000 4,515,360 0.8037 0.807 0.797 0.807 0.768 0.817 5,708,128 0.7910 3.80%
1999-07-30 0 0.790 0.780 0.790 0.750 0.790 5,690,000 4,400,820 0.7734 0.778 0.768 0.778 0.738 0.778 5,781,283 0.7612 2.60%
1999-07-29 0 0.770 0.760 0.770 0.760 0.790 5,018,000 3,878,020 0.7728 0.758 0.748 0.758 0.748 0.778 5,098,503 0.7606 0.00%
1999-07-28 0 0.770 0.760 0.770 0.770 0.790 6,308,000 4,930,240 0.7816 0.758 0.748 0.758 0.758 0.778 6,409,198 0.7692 -1.28%
1999-07-27 0 0.780 0.770 0.780 0.730 0.780 8,538,000 6,490,500 0.7602 0.768 0.758 0.768 0.718 0.768 8,674,973 0.7482 2.63%
1999-07-26 0 0.760 0.750 0.760 0.750 0.790 4,016,000 3,085,760 0.7684 0.748 0.738 0.748 0.738 0.778 4,080,428 0.7562 -3.80%
1999-07-23 0 0.790 0.790 0.800 0.790 0.830 5,702,000 4,562,800 0.8002 0.778 0.778 0.787 0.778 0.817 5,793,476 0.7876 -3.66%
1999-07-22 0 0.820 0.810 0.820 0.820 0.850 2,604,000 2,186,380 0.8396 0.807 0.797 0.807 0.807 0.837 2,645,775 0.8264 -2.38%
1999-07-21 0 0.840 0.840 0.850 0.810 0.840 5,460,000 4,499,060 0.8240 0.827 0.827 0.837 0.797 0.827 5,547,594 0.8110 1.20%
1999-07-20 0 0.830 0.820 0.830 0.820 0.850 3,442,000 2,869,140 0.8336 0.817 0.807 0.817 0.807 0.837 3,497,219 0.8204 1.22%
1999-07-19 0 0.820 0.820 0.830 0.820 0.860 6,182,000 5,182,940 0.8384 0.807 0.807 0.817 0.807 0.846 6,281,176 0.8252 -5.75%
1999-07-16 0 0.870 0.870 0.880 0.870 0.910 6,614,000 5,873,560 0.8880 0.856 0.856 0.866 0.856 0.896 6,720,107 0.8740 -3.33%
1999-07-15 0 0.900 0.890 0.900 0.860 0.900 9,254,000 8,199,140 0.8860 0.886 0.876 0.886 0.846 0.886 9,402,460 0.8720 3.45%
1999-07-14 0 0.870 0.870 0.880 0.870 0.900 11,486,000 10,108,560 0.8801 0.856 0.856 0.866 0.856 0.886 11,670,267 0.8662 -3.33%
1999-07-13 0 0.900 0.900 0.910 0.900 0.950 8,352,240 7,676,264 0.9191 0.886 0.886 0.896 0.886 0.935 8,486,233 0.9046 -3.23%
1999-07-12 0 0.930 0.920 0.930 0.930 0.970 20,864,000 19,731,320 0.9457 0.915 0.905 0.915 0.915 0.955 21,198,717 0.9308 0.00%
1999-07-09 0 0.930 0.920 0.930 0.890 0.930 15,617,000 14,276,000 0.9141 0.915 0.905 0.915 0.876 0.915 15,867,540 0.8997 2.20%
1999-07-08 0 0.910 0.910 0.920 0.880 0.970 20,078,400 18,462,368 0.9195 0.896 0.896 0.905 0.866 0.955 20,400,513 0.9050 -5.21%
1999-07-07 0 0.960 0.950 0.960 0.950 0.990 25,558,000 24,839,060 0.9719 0.945 0.935 0.945 0.935 0.974 25,968,021 0.9565 -2.04%
1999-07-06 0 0.980 0.980 0.990 0.970 1.040 46,986,000 47,251,480 1.0057 0.965 0.965 0.974 0.955 1.024 47,739,786 0.9898 -2.97%
1999-07-05 0 1.010 1.010 1.020 0.970 1.020 45,016,000 45,106,420 1.0020 0.994 0.994 1.004 0.955 1.004 45,738,182 0.9862 4.12%
1999-07-02 0 0.970 0.970 0.980 0.970 1.030 47,728,000 47,262,400 0.9902 0.955 0.955 0.965 0.955 1.014 48,493,690 0.9746 0.00%
1999-06-30 0 0.970 0.970 0.980 0.960 1.010 169,834,294 167,376,877 0.9855 0.955 0.955 0.965 0.945 0.994 172,558,908 0.9700 1.04%
1999-06-29 0 0.960 0.960 0.970 0.870 0.970 131,266,000 120,841,700 0.9206 0.945 0.945 0.955 0.856 0.955 133,371,872 0.9061 11.63%
1999-06-28 0 0.860 0.850 0.860 0.840 0.860 16,128,000 13,666,820 0.8474 0.846 0.837 0.846 0.827 0.846 16,386,738 0.8340 3.61%
1999-06-25 0 0.830 0.820 0.830 0.820 0.870 27,594,000 23,130,940 0.8383 0.817 0.807 0.817 0.807 0.856 28,036,684 0.8250 -2.35%
1999-06-24 0 0.850 0.850 0.860 0.810 0.900 79,160,000 68,082,940 0.8601 0.837 0.837 0.846 0.797 0.886 80,429,947 0.8465 3.66%
1999-06-23 0 0.820 0.820 0.830 0.790 0.840 37,606,000 30,754,260 0.8178 0.807 0.807 0.817 0.778 0.827 38,209,305 0.8049 3.80%
1999-06-22 0 0.790 0.790 0.800 0.760 0.800 26,576,000 20,832,780 0.7839 0.778 0.778 0.787 0.748 0.787 27,002,353 0.7715 3.95%
1999-06-21 0 0.760 0.760 0.770 0.740 0.780 18,822,000 14,344,400 0.7621 0.748 0.748 0.758 0.728 0.768 19,123,957 0.7501 2.70%
1999-06-17 0 0.740 0.730 0.740 0.730 0.750 2,862,000 2,101,740 0.7344 0.728 0.718 0.728 0.718 0.738 2,907,914 0.7228 1.37%
1999-06-16 0 0.730 0.730 0.740 0.730 0.750 3,544,000 2,633,700 0.7431 0.718 0.718 0.728 0.718 0.738 3,600,856 0.7314 0.00%
1999-06-15 0 0.730 0.730 0.740 0.730 0.760 5,530,000 4,090,980 0.7398 0.718 0.718 0.728 0.718 0.748 5,618,717 0.7281 -2.67%
1999-06-14 0 0.750 0.740 0.750 0.740 0.760 5,750,560 4,310,446 0.7496 0.738 0.728 0.738 0.728 0.748 5,842,815 0.7377 1.35%
1999-06-11 0 0.740 0.740 0.750 0.730 0.760 15,742,000 11,803,200 0.7498 0.728 0.728 0.738 0.718 0.748 15,994,545 0.7380 1.37%
1999-06-10 0 0.730 0.720 0.730 0.720 0.740 8,008,000 5,837,940 0.7290 0.718 0.709 0.718 0.709 0.728 8,136,471 0.7175 4.29%
1999-06-09 0 0.700 0.690 0.710 0.690 0.700 1,634,000 1,142,500 0.6992 0.689 0.679 0.699 0.679 0.689 1,660,214 0.6882 0.00%
1999-06-08 0 0.700 0.700 0.710 0.700 0.730 2,714,000 1,939,260 0.7145 0.689 0.689 0.699 0.689 0.718 2,757,540 0.7033 -1.41%
1999-06-07 0 0.710 0.700 0.710 0.690 0.710 1,106,000 784,500 0.7093 0.699 0.689 0.699 0.679 0.699 1,123,743 0.6981 1.43%
1999-06-04 0 0.700 0.700 0.710 0.690 0.710 1,498,000 1,049,000 0.7003 0.689 0.689 0.699 0.679 0.699 1,522,032 0.6892 1.45%
1999-06-03 0 0.690 0.690 0.700 0.690 0.710 3,310,000 2,305,900 0.6966 0.679 0.679 0.689 0.679 0.699 3,363,102 0.6856 -1.43%
1999-06-02 0 0.700 0.700 0.710 0.700 0.720 2,048,000 1,457,380 0.7116 0.689 0.689 0.699 0.689 0.709 2,080,856 0.7004 -1.41%
1999-06-01 0 0.710 0.710 0.720 0.700 0.710 2,288,000 1,621,380 0.7086 0.699 0.699 0.709 0.689 0.699 2,324,706 0.6975 1.43%
1999-05-31 0 0.700 0.700 0.710 0.680 0.710 2,550,000 1,774,560 0.6959 0.689 0.689 0.699 0.669 0.699 2,590,909 0.6849 0.00%
1999-05-28 0 0.700 0.690 0.700 0.660 0.700 5,276,000 3,583,980 0.6793 0.689 0.679 0.689 0.650 0.689 5,360,642 0.6686 0.00%
1999-05-27 0 0.700 0.700 0.710 0.700 0.740 3,148,000 2,249,180 0.7145 0.689 0.689 0.699 0.689 0.728 3,198,503 0.7032 -2.78%
1999-05-26 0 0.720 0.720 0.730 0.710 0.730 2,584,000 1,861,180 0.7203 0.709 0.709 0.718 0.699 0.718 2,625,455 0.7089 -1.37%
1999-05-25 0 0.730 0.730 0.740 0.730 0.750 3,772,000 2,806,480 0.7440 0.718 0.718 0.728 0.718 0.738 3,832,513 0.7323 0.00%
1999-05-24 0 0.730 0.730 0.740 0.720 0.740 2,574,000 1,881,120 0.7308 0.718 0.718 0.728 0.709 0.728 2,615,294 0.7193 0.00%
1999-05-21 0 0.730 0.730 0.740 0.730 0.760 5,752,000 4,229,680 0.7353 0.718 0.718 0.728 0.718 0.748 5,844,278 0.7237 -3.95%
1999-05-20 0 0.760 0.750 0.760 0.750 0.780 5,886,000 4,493,320 0.7634 0.748 0.738 0.748 0.738 0.768 5,980,428 0.7513 -2.56%
1999-05-19 0 0.780 0.770 0.780 0.730 0.790 15,974,000 12,158,480 0.7611 0.768 0.758 0.768 0.718 0.778 16,230,267 0.7491 6.85%
1999-05-18 0 0.730 0.730 0.740 0.730 0.750 6,158,000 4,555,480 0.7398 0.718 0.718 0.728 0.718 0.738 6,256,791 0.7281 -1.35%
1999-05-17 0 0.740 0.730 0.740 0.730 0.740 2,364,000 1,742,160 0.7370 0.728 0.718 0.728 0.718 0.728 2,401,925 0.7253 0.00%
1999-05-14 0 0.740 0.740 0.750 0.740 0.760 3,662,000 2,740,240 0.7483 0.728 0.728 0.738 0.728 0.748 3,720,749 0.7365 -1.33%
1999-05-13 0 0.750 0.740 0.750 0.740 0.760 3,054,000 2,289,700 0.7497 0.738 0.728 0.738 0.728 0.748 3,102,995 0.7379 0.00%
1999-05-12 0 0.750 0.750 0.760 0.730 0.760 9,138,000 6,890,060 0.7540 0.738 0.738 0.748 0.718 0.748 9,284,599 0.7421 0.00%
1999-05-11 0 0.750 0.740 0.750 0.730 0.750 7,940,000 5,847,080 0.7364 0.738 0.728 0.738 0.718 0.738 8,067,380 0.7248 1.35%
1999-05-10 0 0.740 0.740 0.750 0.720 0.780 11,004,000 8,181,420 0.7435 0.728 0.728 0.738 0.709 0.768 11,180,535 0.7318 -5.13%
1999-05-07 0 0.780 0.770 0.780 0.780 0.840 19,356,000 15,702,220 0.8112 0.768 0.758 0.768 0.768 0.827 19,666,524 0.7984 -3.70%
1999-05-06 0 0.810 0.800 0.810 0.790 0.850 24,736,000 20,113,060 0.8131 0.797 0.787 0.797 0.778 0.837 25,132,834 0.8003 5.19%
1999-05-05 0 0.770 0.770 0.780 0.770 0.790 8,222,000 6,419,500 0.7808 0.758 0.758 0.768 0.758 0.778 8,353,904 0.7684 -2.53%
1999-05-04 0 0.790 0.780 0.790 0.760 0.810 16,194,000 12,720,240 0.7855 0.778 0.768 0.778 0.748 0.797 16,453,797 0.7731 1.28%
1999-05-03 0 0.780 0.770 0.780 0.740 0.780 9,806,000 7,455,440 0.7603 0.768 0.758 0.768 0.728 0.768 9,963,316 0.7483 4.00%
1999-04-30 0 0.750 0.740 0.750 0.720 0.760 10,694,000 7,950,000 0.7434 0.738 0.728 0.738 0.709 0.748 10,865,561 0.7317 4.17%
1999-04-29 0 0.720 0.720 0.730 0.700 0.740 12,542,000 9,044,340 0.7211 0.709 0.709 0.718 0.689 0.728 12,743,209 0.7097 -1.37%
1999-04-28 0 0.730 0.720 0.730 0.720 0.780 9,820,640 7,287,988 0.7421 0.718 0.709 0.718 0.709 0.768 9,978,190 0.7304 -2.67%
1999-04-27 0 0.750 0.750 0.760 0.750 0.790 11,936,000 9,134,340 0.7653 0.738 0.738 0.748 0.738 0.778 12,127,487 0.7532 -1.32%
1999-04-26 0 0.760 0.760 0.770 0.750 0.810 12,423,240 9,631,633 0.7753 0.748 0.748 0.758 0.738 0.797 12,622,543 0.7631 -5.00%
1999-04-23 0 0.800 0.790 0.800 0.790 0.870 29,240,000 24,341,880 0.8325 0.787 0.778 0.787 0.778 0.856 29,709,091 0.8193 -3.61%
1999-04-22 0 0.830 0.830 0.840 0.810 0.850 44,644,640 37,115,772 0.8314 0.817 0.817 0.827 0.797 0.837 45,360,864 0.8182 1.22%
1999-04-21 0 0.820 0.810 0.820 0.800 0.880 46,484,000 38,981,520 0.8386 0.807 0.797 0.807 0.787 0.866 47,229,733 0.8254 -2.38%
1999-04-20 0 0.840 0.830 0.840 0.800 0.870 73,781,200 62,293,700 0.8443 0.827 0.817 0.827 0.787 0.856 74,964,856 0.8310 7.69%
1999-04-19 0 0.780 0.790 0.800 0.740 0.820 59,712,000 47,320,460 0.7925 0.768 0.778 0.787 0.728 0.807 60,669,947 0.7800 5.41%
1999-04-16 0 0.740 0.730 0.740 0.720 0.740 14,810,000 10,934,000 0.7383 0.728 0.718 0.728 0.709 0.728 15,047,594 0.7266 2.78%
1999-04-15 0 0.720 0.710 0.720 0.710 0.720 5,310,180 3,812,861 0.7180 0.709 0.699 0.709 0.699 0.709 5,395,370 0.7067 0.00%
1999-04-14 0 0.720 0.710 0.720 0.710 0.760 9,898,000 7,295,880 0.7371 0.709 0.699 0.709 0.699 0.748 10,056,791 0.7255 -2.70%
1999-04-13 0 0.740 0.730 0.740 0.730 0.750 10,269,000 7,578,940 0.7380 0.728 0.718 0.728 0.718 0.738 10,433,743 0.7264 2.78%
1999-04-12 0 0.720 0.720 0.730 0.720 0.750 10,522,920 7,771,344 0.7385 0.709 0.709 0.718 0.709 0.738 10,691,737 0.7269 -2.70%
1999-04-09 0 0.740 0.730 0.740 0.700 0.740 16,656,000 12,184,860 0.7316 0.728 0.718 0.728 0.689 0.728 16,923,209 0.7200 2.78%
1999-04-08 0 0.720 0.720 0.730 0.710 0.730 9,054,000 6,555,180 0.7240 0.709 0.709 0.718 0.699 0.718 9,199,251 0.7126 1.41%
1999-04-07 0 0.710 0.710 0.720 0.690 0.720 6,252,000 4,427,880 0.7082 0.699 0.699 0.709 0.679 0.709 6,352,299 0.6971 2.90%
1999-04-01 0 0.690 0.680 0.690 0.670 0.690 2,037,920 1,400,332 0.6871 0.679 0.669 0.679 0.659 0.679 2,070,614 0.6763 1.47%
1999-03-31 0 0.680 0.670 0.680 0.670 0.690 3,618,000 2,462,400 0.6806 0.669 0.659 0.669 0.659 0.679 3,676,043 0.6699 1.49%
1999-03-30 0 0.670 0.670 0.680 0.660 0.690 4,696,000 3,173,800 0.6759 0.659 0.659 0.669 0.650 0.679 4,771,337 0.6652 1.52%
1999-03-29 0 0.660 0.660 0.670 0.660 0.680 2,702,000 1,799,160 0.6659 0.650 0.650 0.659 0.650 0.669 2,745,348 0.6553 -5.71%
1999-03-26 0 0.700 0.690 0.700 0.700 0.720 6,304,000 4,456,600 0.7069 0.689 0.679 0.689 0.689 0.709 6,405,134 0.6958 -1.41%
1999-03-25 0 0.710 0.710 0.720 0.710 0.740 8,264,000 5,935,620 0.7183 0.699 0.699 0.709 0.699 0.728 8,396,578 0.7069 -1.39%
1999-03-24 0 0.720 0.720 0.730 0.710 0.750 16,498,000 12,010,760 0.7280 0.709 0.709 0.718 0.699 0.738 16,762,674 0.7165 -5.26%
1999-03-23 0 0.760 0.750 0.760 0.710 0.760 32,376,000 23,913,500 0.7386 0.748 0.738 0.748 0.699 0.748 32,895,401 0.7270 4.11%
1999-03-22 0 0.730 0.720 0.730 0.690 0.740 19,020,000 13,586,880 0.7143 0.718 0.709 0.718 0.679 0.728 19,325,134 0.7031 4.29%
1999-03-19 0 0.700 0.690 0.700 0.690 0.700 7,248,000 5,023,720 0.6931 0.689 0.679 0.689 0.679 0.689 7,364,278 0.6822 1.45%
1999-03-18 0 0.690 0.680 0.690 0.670 0.720 25,418,000 17,760,180 0.6987 0.679 0.669 0.679 0.659 0.709 25,825,775 0.6877 -1.43%
1999-03-17 0 0.700 0.690 0.700 0.670 0.710 21,874,000 15,115,900 0.6910 0.689 0.679 0.689 0.659 0.699 22,224,920 0.6801 6.06%
1999-03-16 0 0.660 0.660 0.670 0.660 0.670 2,924,000 1,941,840 0.6641 0.650 0.650 0.659 0.650 0.659 2,970,909 0.6536 0.00%
1999-03-15 0 0.660 0.660 0.670 0.640 0.670 2,194,000 1,443,500 0.6579 0.650 0.650 0.659 0.630 0.659 2,229,198 0.6475 0.00%
1999-03-12 0 0.660 0.650 0.660 0.650 0.670 2,846,000 1,873,980 0.6585 0.650 0.640 0.650 0.640 0.659 2,891,658 0.6481 1.54%
1999-03-11 0 0.650 0.650 0.660 0.650 0.690 4,330,000 2,912,400 0.6726 0.640 0.640 0.650 0.640 0.679 4,399,465 0.6620 -2.99%
1999-03-10 0 0.670 0.660 0.680 0.670 0.700 10,602,000 7,236,960 0.6826 0.659 0.650 0.669 0.659 0.689 10,772,086 0.6718 -1.47%
1999-03-09 0 0.680 0.670 0.680 0.650 0.680 6,358,000 4,225,260 0.6646 0.669 0.659 0.669 0.640 0.669 6,460,000 0.6541 3.03%
1999-03-08 0 0.660 0.660 0.670 0.650 0.680 4,360,000 2,907,780 0.6669 0.650 0.650 0.659 0.640 0.669 4,429,947 0.6564 0.00%
1999-03-05 0 0.660 0.660 0.670 0.650 0.670 6,292,000 4,199,780 0.6675 0.650 0.650 0.659 0.640 0.659 6,392,941 0.6569 1.54%
1999-03-04 0 0.650 0.650 0.660 0.640 0.670 3,190,000 2,087,620 0.6544 0.640 0.640 0.650 0.630 0.659 3,241,176 0.6441 -1.52%
1999-03-03 0 0.660 0.650 0.660 0.650 0.680 5,300,000 3,534,800 0.6669 0.650 0.640 0.650 0.640 0.669 5,385,027 0.6564 1.54%
1999-03-02 0 0.650 0.650 0.660 0.650 0.710 10,970,000 7,444,340 0.6786 0.640 0.640 0.650 0.640 0.699 11,145,989 0.6679 -8.45%
1999-03-01 0 0.710 0.700 0.710 0.660 0.720 24,198,000 16,759,860 0.6926 0.699 0.689 0.699 0.650 0.709 24,586,203 0.6817 5.97%
1999-02-26 0 0.670 0.670 0.680 0.630 0.680 15,644,000 10,226,820 0.6537 0.659 0.659 0.669 0.620 0.669 15,894,973 0.6434 6.35%
1999-02-25 0 0.630 0.630 0.640 0.620 0.650 2,722,000 1,725,620 0.6340 0.620 0.620 0.630 0.610 0.640 2,765,668 0.6239 0.00%
1999-02-24 0 0.630 0.620 0.630 0.610 0.640 2,596,000 1,631,660 0.6285 0.620 0.610 0.620 0.600 0.630 2,637,647 0.6186 1.61%
1999-02-23 0 0.620 0.610 0.620 0.610 0.630 1,210,000 749,800 0.6197 0.610 0.600 0.610 0.600 0.620 1,229,412 0.6099 1.64%
1999-02-22 0 0.610 0.610 0.620 0.610 0.630 1,328,000 828,160 0.6236 0.600 0.600 0.610 0.600 0.620 1,349,305 0.6138 -1.61%
1999-02-19 0 0.620 0.620 0.640 0.620 0.670 2,470,000 1,582,880 0.6408 0.610 0.610 0.630 0.610 0.659 2,509,626 0.6307 -6.06%
1999-02-15 0 0.660 0.650 0.660 0.640 0.660 2,660,000 1,737,300 0.6531 0.650 0.640 0.650 0.630 0.650 2,702,674 0.6428 1.54%
1999-02-12 0 0.650 0.640 0.650 0.620 0.650 4,346,000 2,759,920 0.6350 0.640 0.630 0.640 0.610 0.640 4,415,722 0.6250 6.56%
1999-02-11 0 0.610 0.610 0.620 0.610 0.630 4,640,000 2,876,400 0.6199 0.600 0.600 0.610 0.600 0.620 4,714,439 0.6101 0.00%
1999-02-10 0 0.610 0.610 0.620 0.590 0.620 2,584,000 1,572,360 0.6085 0.600 0.600 0.610 0.581 0.610 2,625,455 0.5989 -1.61%
1999-02-09 0 0.620 0.610 0.620 0.580 0.620 3,470,000 2,096,000 0.6040 0.610 0.600 0.610 0.571 0.610 3,525,668 0.5945 5.08%
1999-02-08 0 0.590 0.590 0.600 0.580 0.610 3,722,000 2,222,900 0.5972 0.581 0.581 0.591 0.571 0.600 3,781,711 0.5878 0.00%
1999-02-05 0 0.590 0.590 0.600 0.580 0.600 1,886,000 1,114,480 0.5909 0.581 0.581 0.591 0.571 0.591 1,916,257 0.5816 -1.67%
1999-02-04 0 0.600 0.600 0.610 0.600 0.610 1,056,000 642,400 0.6083 0.591 0.591 0.600 0.591 0.600 1,072,941 0.5987 -1.64%
1999-02-03 0 0.610 0.600 0.610 0.600 0.620 1,718,000 1,054,700 0.6139 0.600 0.591 0.600 0.591 0.610 1,745,561 0.6042 0.00%
1999-02-02 0 0.610 0.610 0.620 0.600 0.620 2,990,000 1,834,100 0.6134 0.600 0.600 0.610 0.591 0.610 3,037,968 0.6037 -1.61%
1999-02-01 0 0.620 0.620 0.630 0.620 0.630 2,664,000 1,659,100 0.6228 0.610 0.610 0.620 0.610 0.620 2,706,738 0.6130 -3.12%
1999-01-29 0 0.640 0.640 0.650 0.630 0.660 4,906,000 3,179,980 0.6482 0.630 0.630 0.640 0.620 0.650 4,984,706 0.6379 -1.54%
1999-01-28 0 0.650 0.640 0.650 0.640 0.680 16,489,000 10,848,960 0.6580 0.640 0.630 0.640 0.630 0.669 16,753,529 0.6476 0.00%
1999-01-27 0 0.650 0.640 0.650 0.600 0.650 7,834,000 4,933,320 0.6297 0.640 0.630 0.640 0.591 0.640 7,959,679 0.6198 8.33%
1999-01-26 0 0.600 0.590 0.600 0.590 0.610 4,272,000 2,562,040 0.5997 0.591 0.581 0.591 0.581 0.600 4,340,535 0.5903 1.69%
1999-01-25 0 0.590 0.590 0.600 0.560 0.600 6,654,000 3,856,660 0.5796 0.581 0.581 0.591 0.551 0.591 6,760,749 0.5704 0.00%
1999-01-22 0 0.590 0.590 0.600 0.590 0.610 4,504,000 2,715,580 0.6029 0.581 0.581 0.591 0.581 0.600 4,576,257 0.5934 -4.84%
1999-01-21 0 0.620 0.620 0.630 0.620 0.640 4,182,000 2,629,240 0.6287 0.610 0.610 0.620 0.610 0.630 4,249,091 0.6188 -3.12%
1999-01-20 0 0.640 0.640 0.650 0.630 0.670 4,534,000 2,910,400 0.6419 0.630 0.630 0.640 0.620 0.659 4,606,738 0.6318 -3.03%
1999-01-19 0 0.660 0.660 0.670 0.660 0.670 4,876,000 3,252,480 0.6670 0.650 0.650 0.659 0.650 0.659 4,954,225 0.6565 -1.49%
1999-01-18 0 0.670 0.670 0.680 0.670 0.720 7,074,000 4,803,780 0.6791 0.659 0.659 0.669 0.659 0.709 7,187,487 0.6684 -4.29%
1999-01-15 0 0.700 0.690 0.700 0.640 0.700 8,594,000 5,789,280 0.6736 0.689 0.679 0.689 0.630 0.689 8,731,872 0.6630 9.38%
1999-01-14 0 0.640 0.640 0.650 0.570 0.650 13,420,000 8,316,400 0.6197 0.630 0.630 0.640 0.561 0.640 13,635,294 0.6099 -4.48%
1999-01-13 0 0.670 0.660 0.670 0.670 0.740 10,570,000 7,309,860 0.6916 0.659 0.650 0.659 0.659 0.728 10,739,572 0.6806 -11.84%
1999-01-12 0 0.760 0.770 0.780 0.760 0.770 6,596,000 5,060,620 0.7672 0.748 0.758 0.768 0.748 0.758 6,701,818 0.7551 -2.56%
1999-01-11 0 0.780 0.780 0.790 0.780 0.810 4,110,000 3,240,040 0.7883 0.768 0.768 0.778 0.768 0.797 4,175,936 0.7759 -2.50%
1999-01-08 0 0.800 0.800 0.810 0.800 0.840 8,760,000 7,182,780 0.8200 0.787 0.787 0.797 0.787 0.827 8,900,535 0.8070 0.00%
1999-01-07 0 0.800 0.800 0.810 0.800 0.850 11,566,000 9,482,480 0.8199 0.787 0.787 0.797 0.787 0.837 11,751,551 0.8069 -1.23%
1999-01-06 0 0.810 0.810 0.820 0.770 0.810 7,012,000 5,565,960 0.7938 0.797 0.797 0.807 0.758 0.797 7,124,492 0.7812 5.19%
1999-01-05 0 0.770 0.760 0.770 0.760 0.780 2,904,000 2,240,980 0.7717 0.758 0.748 0.758 0.748 0.768 2,950,588 0.7595 1.32%
1999-01-04 0 0.760 0.760 0.770 0.760 0.780 3,878,000 2,985,240 0.7698 0.748 0.748 0.758 0.748 0.768 3,940,214 0.7576 -3.80%
1998-12-31 0 0.790 0.790 0.810 0.790 0.800 3,294,000 2,634,440 0.7998 0.778 0.778 0.797 0.778 0.787 3,346,845 0.7871 -2.47%
1998-12-30 0 0.810 0.810 0.820 0.780 0.820 5,042,000 4,046,600 0.8026 0.797 0.797 0.807 0.768 0.807 5,122,888 0.7899 1.25%
1998-12-29 0 0.800 0.790 0.800 0.790 0.820 1,254,000 1,009,260 0.8048 0.787 0.778 0.787 0.778 0.807 1,274,118 0.7921 -1.23%
1998-12-28 0 0.810 0.810 0.820 0.810 0.840 6,548,000 5,359,340 0.8185 0.797 0.797 0.807 0.797 0.827 6,653,048 0.8055 0.00%
1998-12-24 0 0.810 0.810 0.820 0.770 0.820 3,714,000 2,952,920 0.7951 0.797 0.797 0.807 0.758 0.807 3,773,583 0.7825 5.19%
1998-12-23 0 0.770 0.770 0.780 0.750 0.780 3,049,000 2,331,220 0.7646 0.758 0.758 0.768 0.738 0.768 3,097,914 0.7525 -2.53%
1998-12-22 0 0.790 0.790 0.800 0.790 0.800 1,796,000 1,426,140 0.7941 0.778 0.778 0.787 0.778 0.787 1,824,813 0.7815 0.00%
1998-12-21 0 0.790 0.790 0.800 0.780 0.820 3,302,000 2,626,940 0.7956 0.778 0.778 0.787 0.768 0.807 3,354,973 0.7830 -1.25%
1998-12-18 0 0.800 0.800 0.810 0.800 0.820 3,143,936 2,546,009 0.8098 0.787 0.787 0.797 0.787 0.807 3,194,373 0.7970 -2.44%
1998-12-17 0 0.820 0.810 0.820 0.780 0.820 3,090,000 2,483,300 0.8037 0.807 0.797 0.807 0.768 0.807 3,139,572 0.7910 1.23%
1998-12-16 0 0.810 0.810 0.820 0.810 0.820 2,000,000 1,632,300 0.8162 0.797 0.797 0.807 0.797 0.807 2,032,086 0.8033 0.00%
1998-12-15 0 0.810 0.810 0.820 0.810 0.830 4,046,000 3,319,140 0.8204 0.797 0.797 0.807 0.797 0.817 4,110,909 0.8074 -1.22%
1998-12-14 0 0.820 0.810 0.820 0.800 0.840 4,644,000 3,796,560 0.8175 0.807 0.797 0.807 0.787 0.827 4,718,503 0.8046 -2.38%
1998-12-11 0 0.840 0.840 0.850 0.830 0.850 7,472,000 6,316,040 0.8453 0.827 0.827 0.837 0.817 0.837 7,591,872 0.8319 -2.33%
1998-12-10 0 0.860 0.860 0.870 0.860 0.900 6,788,000 5,922,100 0.8724 0.846 0.846 0.856 0.846 0.886 6,896,898 0.8587 -2.27%
1998-12-09 0 0.880 0.870 0.880 0.830 0.880 8,118,000 7,042,840 0.8676 0.866 0.856 0.866 0.817 0.866 8,248,235 0.8539 3.53%
1998-12-08 0 0.850 0.840 0.860 0.840 0.890 7,920,000 6,865,640 0.8669 0.837 0.827 0.846 0.827 0.876 8,047,059 0.8532 -4.49%
1998-12-07 0 0.890 0.880 0.890 0.880 0.930 19,649,000 17,688,780 0.9002 0.876 0.866 0.876 0.866 0.915 19,964,225 0.8860 3.49%
1998-12-04 0 0.860 0.850 0.860 0.850 0.890 7,116,000 6,129,780 0.8614 0.846 0.837 0.846 0.837 0.876 7,230,160 0.8478 -1.15%
1998-12-03 0 0.870 0.870 0.880 0.830 0.880 12,240,000 10,446,900 0.8535 0.856 0.856 0.866 0.817 0.866 12,436,364 0.8400 2.35%
1998-12-02 0 0.850 0.850 0.860 0.840 0.890 17,136,000 14,785,240 0.8628 0.837 0.837 0.846 0.827 0.876 17,410,909 0.8492 1.19%
1998-12-01 0 0.840 0.830 0.840 0.800 0.860 16,394,000 13,606,780 0.8300 0.827 0.817 0.827 0.787 0.846 16,657,005 0.8169 -4.55%
1998-11-30 0 0.880 0.870 0.880 0.870 0.940 12,239,000 10,926,230 0.8927 0.866 0.856 0.866 0.856 0.925 12,435,348 0.8786 -5.38%
1998-11-27 0 0.930 0.930 0.940 0.920 0.950 12,712,000 11,790,280 0.9275 0.915 0.915 0.925 0.905 0.935 12,915,936 0.9128 -2.11%
1998-11-26 0 0.950 0.940 0.950 0.920 0.990 22,332,000 21,283,940 0.9531 0.935 0.925 0.935 0.905 0.974 22,690,267 0.9380 -3.06%
1998-11-25 0 0.980 0.970 0.980 0.960 1.040 84,726,000 86,058,480 1.0157 0.965 0.955 0.965 0.945 1.024 86,085,241 0.9997 -2.00%
1998-11-24 0 1.000 0.990 1.000 0.930 1.020 78,000,000 77,051,360 0.9878 0.984 0.974 0.984 0.915 1.004 79,251,337 0.9722 7.53%
1998-11-23 0 0.930 0.930 0.940 0.930 0.960 11,314,000 10,678,540 0.9438 0.915 0.915 0.925 0.915 0.945 11,495,508 0.9289 -1.06%
1998-11-20 0 0.940 0.930 0.940 0.940 0.990 41,302,000 39,987,520 0.9682 0.925 0.915 0.925 0.925 0.974 41,964,599 0.9529 -1.05%
1998-11-19 0 0.950 0.940 0.950 0.930 0.970 17,608,000 16,734,340 0.9504 0.935 0.925 0.935 0.915 0.955 17,890,481 0.9354 1.06%
1998-11-18 0 0.940 0.930 0.940 0.930 0.960 27,370,000 25,910,900 0.9467 0.925 0.915 0.925 0.915 0.945 27,809,091 0.9317 2.17%
1998-11-17 0 0.920 0.920 0.930 0.920 0.940 9,230,000 8,604,440 0.9322 0.905 0.905 0.915 0.905 0.925 9,378,075 0.9175 0.00%
1998-11-16 0 0.920 0.920 0.930 0.910 0.930 9,362,000 8,648,320 0.9238 0.905 0.905 0.915 0.896 0.915 9,512,193 0.9092 1.10%
1998-11-13 0 0.910 0.910 0.920 0.900 0.940 10,996,000 10,105,120 0.9190 0.896 0.896 0.905 0.886 0.925 11,172,406 0.9045 -1.09%
1998-11-12 0 0.920 0.920 0.930 0.920 0.970 25,994,000 24,576,600 0.9455 0.905 0.905 0.915 0.905 0.955 26,411,016 0.9305 -1.08%
1998-11-11 0 0.930 0.930 0.940 0.930 0.980 44,150,000 42,150,120 0.9547 0.915 0.915 0.925 0.915 0.965 44,858,289 0.9396 -1.06%
1998-11-10 0 0.940 0.950 0.960 0.850 0.970 29,938,000 26,700,580 0.8919 0.925 0.935 0.945 0.837 0.955 30,418,289 0.8778 8.05%
1998-11-09 0 0.870 0.860 0.870 0.860 0.910 17,878,000 15,836,460 0.8858 0.856 0.846 0.856 0.846 0.896 18,164,813 0.8718 -2.25%
1998-11-06 0 0.890 0.880 0.890 0.850 0.930 31,098,000 27,759,440 0.8926 0.876 0.866 0.876 0.837 0.915 31,596,898 0.8785 2.30%
1998-11-05 0 0.870 0.870 0.880 0.860 0.980 64,714,000 60,505,540 0.9350 0.856 0.856 0.866 0.846 0.965 65,752,193 0.9202 -5.43%
1998-11-04 0 0.920 0.920 0.930 0.900 1.030 144,396,000 138,205,600 0.9571 0.905 0.905 0.915 0.886 1.014 146,712,513 0.9420 0.00%
1998-11-03 0 0.920 0.920 0.930 0.810 0.920 145,008,000 126,142,480 0.8699 0.905 0.905 0.915 0.797 0.905 147,334,332 0.8562 16.46%
1998-11-02 0 0.790 0.780 0.790 0.730 0.790 53,078,000 40,507,980 0.7632 0.778 0.768 0.778 0.718 0.778 53,929,519 0.7511 8.22%
1998-10-30 0 0.730 0.720 0.730 0.710 0.750 22,558,000 16,464,800 0.7299 0.718 0.709 0.718 0.699 0.738 22,919,893 0.7184 2.82%
1998-10-29 0 0.710 0.700 0.710 0.680 0.730 12,540,000 8,831,960 0.7043 0.699 0.689 0.699 0.669 0.718 12,741,176 0.6932 -2.74%
1998-10-27 0 0.730 0.730 0.740 0.720 0.750 19,656,000 14,478,240 0.7366 0.718 0.718 0.728 0.709 0.738 19,971,337 0.7250 0.00%
1998-10-26 0 0.730 0.730 0.740 0.720 0.750 28,362,000 20,689,900 0.7295 0.718 0.718 0.728 0.709 0.738 28,817,005 0.7180 4.29%
1998-10-23 0 0.700 0.700 0.710 0.650 0.710 18,626,000 12,681,440 0.6808 0.689 0.689 0.699 0.640 0.699 18,924,813 0.6701 4.48%
1998-10-22 0 0.670 0.670 0.680 0.660 0.720 17,240,000 11,860,300 0.6880 0.659 0.659 0.669 0.650 0.709 17,516,578 0.6771 -5.63%
1998-10-21 0 0.710 0.700 0.710 0.700 0.760 30,782,000 22,088,620 0.7176 0.699 0.689 0.699 0.689 0.748 31,275,829 0.7063 -1.39%
1998-10-20 0 0.720 0.720 0.730 0.710 0.800 73,095,000 56,204,200 0.7689 0.709 0.709 0.718 0.699 0.787 74,267,647 0.7568 -1.37%
1998-10-19 0 0.730 0.730 0.740 0.660 0.740 99,464,000 70,339,860 0.7072 0.718 0.718 0.728 0.650 0.728 101,059,679 0.6960 10.61%
1998-10-16 0 0.660 0.650 0.660 0.620 0.660 31,872,000 20,551,300 0.6448 0.650 0.640 0.650 0.610 0.650 32,383,316 0.6346 6.45%
1998-10-15 0 0.620 0.610 0.620 0.610 0.650 14,878,000 9,333,600 0.6273 0.610 0.600 0.610 0.600 0.640 15,116,684 0.6174 -1.59%
1998-10-14 0 0.630 0.630 0.640 0.630 0.670 21,694,000 14,153,700 0.6524 0.620 0.620 0.630 0.620 0.659 22,042,032 0.6421 -3.08%
1998-10-13 0 0.650 0.640 0.650 0.630 0.690 35,390,000 23,239,040 0.6567 0.640 0.630 0.640 0.620 0.679 35,957,754 0.6463 0.00%
1998-10-12 0 0.650 0.650 0.660 0.610 0.670 50,706,000 32,505,200 0.6411 0.640 0.640 0.650 0.600 0.659 51,519,465 0.6309 6.56%
1998-10-09 0 0.610 0.600 0.610 0.590 0.620 24,328,000 14,669,320 0.6030 0.600 0.591 0.600 0.581 0.610 24,718,289 0.5935 5.17%
1998-10-08 0 0.580 0.580 0.590 0.570 0.600 12,950,000 7,589,520 0.5861 0.571 0.571 0.581 0.561 0.591 13,157,754 0.5768 1.75%
1998-10-07 0 0.570 0.560 0.570 0.560 0.580 8,962,000 5,129,160 0.5723 0.561 0.551 0.561 0.551 0.571 9,105,775 0.5633 0.00%
1998-10-05 0 0.570 0.560 0.570 0.560 0.580 5,536,000 3,118,600 0.5633 0.561 0.551 0.561 0.551 0.571 5,624,813 0.5544 -5.00%
1998-09-30 0 0.600 0.590 0.600 0.570 0.600 5,390,000 3,156,600 0.5856 0.591 0.581 0.591 0.561 0.591 5,476,471 0.5764 1.69%
1998-09-29 0 0.590 0.580 0.590 0.570 0.610 11,220,000 6,595,460 0.5878 0.581 0.571 0.581 0.561 0.600 11,400,000 0.5785 -1.67%
1998-09-28 0 0.600 0.600 0.610 0.590 0.650 19,334,000 12,150,420 0.6284 0.591 0.591 0.600 0.581 0.640 19,644,171 0.6185 -4.76%
1998-09-25 0 0.630 0.620 0.630 0.590 0.650 33,110,000 20,852,140 0.6298 0.620 0.610 0.620 0.581 0.640 33,641,176 0.6198 3.28%
1998-09-24 0 0.610 0.610 0.620 0.600 0.630 29,364,000 18,165,860 0.6186 0.600 0.600 0.610 0.591 0.620 29,835,080 0.6089 5.17%
1998-09-23 0 0.580 0.580 0.590 0.570 0.610 13,982,000 8,238,220 0.5892 0.571 0.571 0.581 0.561 0.600 14,206,310 0.5799 1.75%
1998-09-22 0 0.570 0.570 0.580 0.560 0.600 13,730,000 7,987,400 0.5817 0.561 0.561 0.571 0.551 0.591 13,950,267 0.5726 3.64%
1998-09-21 0 0.550 0.550 0.560 0.540 0.600 15,534,000 8,856,620 0.5701 0.541 0.541 0.551 0.531 0.591 15,783,209 0.5611 -9.84%
1998-09-18 0 0.610 0.610 0.620 0.580 0.630 34,732,000 21,135,840 0.6085 0.600 0.600 0.610 0.571 0.620 35,289,198 0.5989 0.00%
1998-09-17 0 0.610 0.600 0.610 0.610 0.720 77,632,000 51,971,180 0.6695 0.600 0.591 0.600 0.600 0.709 78,877,433 0.6589 -12.86%
1998-09-16 0 0.700 0.700 0.710 0.560 0.710 102,934,000 66,576,660 0.6468 0.689 0.689 0.699 0.551 0.699 104,585,348 0.6366 20.69%
1998-09-15 0 0.580 0.570 0.580 0.560 0.600 32,244,000 18,940,840 0.5874 0.571 0.561 0.571 0.551 0.591 32,761,283 0.5781 1.75%
1998-09-14 0 0.570 0.560 0.570 0.530 0.570 7,430,000 4,099,480 0.5517 0.561 0.551 0.561 0.522 0.561 7,549,198 0.5430 5.56%
1998-09-11 0 0.540 0.540 0.550 0.530 0.570 8,044,000 4,428,280 0.5505 0.531 0.531 0.541 0.522 0.561 8,173,048 0.5418 -5.26%
1998-09-10 0 0.570 0.570 0.580 0.530 0.590 25,040,000 14,331,160 0.5723 0.561 0.561 0.571 0.522 0.581 25,441,711 0.5633 7.55%
1998-09-09 0 0.530 0.520 0.530 0.520 0.580 10,888,000 5,941,440 0.5457 0.522 0.512 0.522 0.512 0.571 11,062,674 0.5371 -5.36%
1998-09-08 0 0.560 0.550 0.560 0.540 0.620 25,530,000 15,038,080 0.5890 0.551 0.541 0.551 0.531 0.610 25,939,572 0.5797 0.00%
1998-09-07 0 0.560 0.560 0.570 0.520 0.570 26,004,000 14,213,560 0.5466 0.551 0.551 0.561 0.512 0.561 26,421,176 0.5380 14.29%
1998-09-04 0 0.490 0.490 0.495 0.440 0.495 18,058,000 8,566,190 0.4744 0.482 0.482 0.487 0.433 0.487 18,347,701 0.4669 12.64%
1998-09-03 0 0.435 0.430 0.435 0.420 0.450 4,619,000 2,044,060 0.4425 0.428 0.423 0.428 0.413 0.443 4,693,102 0.4355 3.57%
1998-09-02 0 0.420 0.420 0.425 0.420 0.440 2,254,000 972,560 0.4315 0.413 0.413 0.418 0.413 0.433 2,290,160 0.4247 -1.18%
1998-09-01 0 0.425 0.420 0.430 0.410 0.430 3,110,000 1,317,050 0.4235 0.418 0.413 0.423 0.404 0.423 3,159,893 0.4168 -1.16%
1998-08-31 0 0.430 0.430 0.440 0.420 0.450 2,742,000 1,202,410 0.4385 0.423 0.423 0.433 0.413 0.443 2,785,989 0.4316 1.18%
1998-08-28 0 0.425 0.425 0.430 0.415 0.450 6,661,200 2,861,376 0.4296 0.418 0.418 0.423 0.408 0.443 6,768,064 0.4228 -8.60%
1998-08-27 0 0.465 0.465 0.470 0.465 0.490 2,774,000 1,304,910 0.4704 0.458 0.458 0.463 0.458 0.482 2,818,503 0.4630 -4.12%
1998-08-26 0 0.485 0.480 0.485 0.475 0.490 4,722,000 2,275,720 0.4819 0.477 0.472 0.477 0.467 0.482 4,797,754 0.4743 0.00%
1998-08-25 0 0.485 0.485 0.490 0.480 0.500 3,192,000 1,564,720 0.4902 0.477 0.477 0.482 0.472 0.492 3,243,209 0.4825 -1.02%
1998-08-24 0 0.490 0.490 0.500 0.480 0.510 4,012,000 1,963,770 0.4895 0.482 0.482 0.492 0.472 0.502 4,076,364 0.4817 -3.92%
1998-08-21 0 0.510 0.500 0.520 0.510 0.560 6,088,000 3,261,580 0.5357 0.502 0.492 0.512 0.502 0.551 6,185,668 0.5273 -5.56%
1998-08-20 0 0.540 0.530 0.540 0.490 0.560 16,928,000 9,025,920 0.5332 0.531 0.522 0.531 0.482 0.551 17,199,572 0.5248 10.20%
1998-08-19 0 0.490 0.485 0.490 0.475 0.495 3,612,000 1,747,320 0.4838 0.482 0.477 0.482 0.467 0.487 3,669,947 0.4761 5.38%
1998-08-18 0 0.465 0.465 0.470 0.455 0.500 3,588,000 1,694,630 0.4723 0.458 0.458 0.463 0.448 0.492 3,645,561 0.4648 -7.00%
1998-08-14 0 0.500 0.500 0.510 0.490 0.530 6,874,000 3,480,170 0.5063 0.492 0.492 0.502 0.482 0.522 6,984,278 0.4983 0.00%
1998-08-13 0 0.500 0.480 0.520 0.470 0.500 2,306,000 1,105,240 0.4793 0.492 0.472 0.512 0.463 0.492 2,342,995 0.4717 1.01%
1998-08-12 0 0.495 0.485 0.495 0.475 0.495 2,008,000 977,330 0.4867 0.487 0.477 0.487 0.467 0.487 2,040,214 0.4790 2.06%
1998-08-11 0 0.485 0.485 0.490 0.475 0.495 2,650,000 1,283,980 0.4845 0.477 0.477 0.482 0.467 0.487 2,692,513 0.4769 -1.02%
1998-08-10 0 0.490 0.490 0.495 0.490 0.500 1,352,000 673,690 0.4983 0.482 0.482 0.487 0.482 0.492 1,373,690 0.4904 -2.00%
1998-08-07 0 0.500 0.495 0.500 0.495 0.510 4,032,000 2,029,880 0.5034 0.492 0.487 0.492 0.487 0.502 4,096,684 0.4955 -1.96%
1998-08-06 0 0.510 0.500 0.510 0.500 0.540 4,646,000 2,440,760 0.5253 0.502 0.492 0.502 0.492 0.531 4,720,535 0.5171 -5.56%
1998-08-05 0 0.540 0.530 0.540 0.520 0.540 1,906,000 1,015,900 0.5330 0.531 0.522 0.531 0.512 0.531 1,936,578 0.5246 0.00%
1998-08-04 0 0.540 0.540 0.550 0.520 0.550 6,220,000 3,333,040 0.5359 0.531 0.531 0.541 0.512 0.541 6,319,786 0.5274 3.85%
1998-08-03 0 0.520 0.520 0.530 0.520 0.540 3,036,000 1,608,880 0.5299 0.512 0.512 0.522 0.512 0.531 3,084,706 0.5216 -7.14%
1998-07-31 0 0.560 0.550 0.560 0.540 0.560 3,550,000 1,970,920 0.5552 0.551 0.541 0.551 0.531 0.551 3,606,952 0.5464 1.82%
1998-07-30 0 0.550 0.550 0.570 0.530 0.570 4,028,000 2,222,920 0.5519 0.541 0.541 0.561 0.522 0.561 4,092,620 0.5432 3.77%
1998-07-29 0 0.530 0.530 0.540 0.530 0.560 3,542,000 1,927,460 0.5442 0.522 0.522 0.531 0.522 0.551 3,598,824 0.5356 -1.85%
1998-07-28 0 0.540 0.540 0.570 0.530 0.570 4,952,000 2,739,540 0.5532 0.531 0.531 0.561 0.522 0.561 5,031,444 0.5445 -3.57%
1998-07-27 0 0.560 0.560 0.570 0.560 0.610 6,658,000 3,811,620 0.5725 0.551 0.551 0.561 0.551 0.600 6,764,813 0.5634 -9.68%
1998-07-24 0 0.620 0.600 0.620 0.520 0.620 8,458,000 5,025,300 0.5941 0.610 0.591 0.610 0.512 0.610 8,593,690 0.5848 10.71%
1998-07-23 0 0.560 0.560 0.570 0.550 0.590 7,998,000 4,497,600 0.5623 0.551 0.551 0.561 0.541 0.581 8,126,310 0.5535 -8.20%
1998-07-22 0 0.610 0.600 0.610 0.610 0.630 5,342,000 3,271,200 0.6124 0.600 0.591 0.600 0.600 0.620 5,427,701 0.6027 -4.69%
1998-07-21 0 0.640 0.630 0.640 0.630 0.650 1,758,000 1,126,720 0.6409 0.630 0.620 0.630 0.620 0.640 1,786,203 0.6308 0.00%
1998-07-20 0 0.640 0.630 0.640 0.630 0.650 2,380,000 1,523,580 0.6402 0.630 0.620 0.630 0.620 0.640 2,418,182 0.6301 -1.54%
1998-07-17 0 0.650 0.640 0.660 0.640 0.680 9,562,000 6,279,460 0.6567 0.640 0.630 0.650 0.630 0.669 9,715,401 0.6463 -2.99%
1998-07-16 0 0.670 0.660 0.670 0.670 0.690 7,384,000 5,040,220 0.6826 0.659 0.650 0.659 0.659 0.679 7,502,460 0.6718 -4.29%
1998-07-15 0 0.700 0.690 0.700 0.670 0.710 4,482,000 3,129,620 0.6983 0.689 0.679 0.689 0.659 0.699 4,553,904 0.6872 4.48%
1998-07-14 0 0.670 0.670 0.680 0.670 0.690 1,016,000 689,740 0.6789 0.659 0.659 0.669 0.659 0.679 1,032,299 0.6682 -1.47%
1998-07-13 0 0.680 0.680 0.690 0.650 0.690 1,905,280 1,294,174 0.6793 0.669 0.669 0.679 0.640 0.679 1,935,846 0.6685 -1.45%
1998-07-10 0 0.690 0.680 0.690 0.660 0.690 2,950,000 2,004,200 0.6794 0.679 0.669 0.679 0.650 0.679 2,997,326 0.6687 0.00%
1998-07-09 0 0.690 0.690 0.700 0.690 0.710 1,754,000 1,221,480 0.6964 0.679 0.679 0.689 0.679 0.699 1,782,139 0.6854 -2.82%
1998-07-08 0 0.710 0.710 0.720 0.700 0.720 2,868,000 2,036,260 0.7100 0.699 0.699 0.709 0.689 0.709 2,914,011 0.6988 1.43%
1998-07-07 0 0.700 0.700 0.710 0.700 0.740 3,150,000 2,266,860 0.7196 0.689 0.689 0.699 0.689 0.728 3,200,535 0.7083 -4.11%
1998-07-06 0 0.730 0.730 0.740 0.720 0.750 2,220,000 1,634,180 0.7361 0.718 0.718 0.728 0.709 0.738 2,255,615 0.7245 -3.95%
1998-07-03 0 0.760 0.760 0.770 0.740 0.780 5,868,000 4,405,960 0.7508 0.748 0.748 0.758 0.728 0.768 5,962,139 0.7390 -3.80%
1998-07-02 0 0.790 0.790 0.800 0.790 0.840 7,890,000 6,432,920 0.8153 0.778 0.778 0.787 0.778 0.827 8,016,578 0.8025 1.28%
1998-06-30 0 0.780 0.770 0.780 0.770 0.830 7,926,000 6,388,920 0.8061 0.768 0.758 0.768 0.758 0.817 8,053,155 0.7933 -3.70%
1998-06-29 0 0.810 0.810 0.820 0.810 0.850 5,518,000 4,548,760 0.8243 0.797 0.797 0.807 0.797 0.837 5,606,524 0.8113 -4.71%
1998-06-26 0 0.850 0.840 0.850 0.830 0.880 9,684,000 8,263,940 0.8534 0.837 0.827 0.837 0.817 0.866 9,839,358 0.8399 -1.16%
1998-06-25 0 0.860 0.850 0.860 0.840 0.880 11,698,000 10,112,860 0.8645 0.846 0.837 0.846 0.827 0.866 11,885,668 0.8508 2.38%
1998-06-24 0 0.840 0.840 0.850 0.810 0.850 8,192,000 6,810,840 0.8314 0.827 0.827 0.837 0.797 0.837 8,323,422 0.8183 1.20%
1998-06-23 0 0.830 0.810 0.830 0.790 0.860 14,938,000 12,401,360 0.8302 0.817 0.797 0.817 0.778 0.846 15,177,647 0.8171 2.47%
1998-06-22 0 0.810 0.800 0.820 0.800 0.910 22,442,000 19,444,320 0.8664 0.797 0.787 0.807 0.787 0.896 22,802,032 0.8527 -6.90%
1998-06-19 0 0.870 0.870 0.880 0.780 0.890 20,110,000 16,854,560 0.8381 0.856 0.856 0.866 0.768 0.876 20,432,620 0.8249 8.75%
1998-06-18 0 0.800 0.790 0.800 0.770 0.840 21,178,000 17,133,020 0.8090 0.787 0.778 0.787 0.758 0.827 21,517,754 0.7962 9.59%
1998-06-17 0 0.730 0.730 0.740 0.680 0.730 10,812,000 7,587,700 0.7018 0.718 0.718 0.728 0.669 0.718 10,985,455 0.6907 12.31%
1998-06-16 0 0.650 0.650 0.660 0.640 0.690 4,780,000 3,177,300 0.6647 0.640 0.640 0.650 0.630 0.679 4,856,684 0.6542 -2.99%
1998-06-15 0 0.670 0.660 0.670 0.660 0.700 4,328,000 2,911,700 0.6728 0.659 0.650 0.659 0.650 0.689 4,397,433 0.6621 -5.63%
1998-06-12 0 0.710 0.710 0.720 0.660 0.720 5,488,000 3,869,560 0.7051 0.699 0.699 0.709 0.650 0.709 5,576,043 0.6940 4.41%
1998-06-11 0 0.680 0.680 0.690 0.640 0.700 6,390,000 4,333,760 0.6782 0.669 0.669 0.679 0.630 0.689 6,492,513 0.6675 1.49%
1998-06-10 0 0.670 0.670 0.680 0.650 0.690 7,498,000 5,016,980 0.6691 0.659 0.659 0.669 0.640 0.679 7,618,289 0.6585 -4.29%
1998-06-09 0 0.700 0.700 0.710 0.660 0.750 3,300,000 2,298,380 0.6965 0.689 0.689 0.699 0.650 0.738 3,352,941 0.6855 -9.09%
1998-06-08 0 0.770 0.770 0.780 0.770 0.810 2,396,000 1,901,040 0.7934 0.758 0.758 0.768 0.758 0.797 2,434,439 0.7809 -4.94%
1998-06-05 0 0.810 0.800 0.810 0.800 0.830 2,652,000 2,150,320 0.8108 0.797 0.787 0.797 0.787 0.817 2,694,545 0.7980 0.00%
1998-06-04 0 0.810 0.800 0.810 0.800 0.850 3,526,000 2,913,320 0.8262 0.797 0.787 0.797 0.787 0.837 3,582,567 0.8132 -2.41%
1998-06-03 0 0.830 0.830 0.840 0.790 0.860 7,630,000 6,282,440 0.8234 0.817 0.817 0.827 0.778 0.846 7,752,406 0.8104 3.75%
1998-06-02 0 0.800 0.800 0.810 0.780 0.820 6,137,240 4,894,773 0.7976 0.787 0.787 0.797 0.768 0.807 6,235,698 0.7850 -3.61%
1998-06-01 0 0.850 0.850 0.860 0.840 0.910 4,740,000 4,075,940 0.8599 0.817 0.817 0.827 0.807 0.875 4,932,092 0.8264 -3.41%
1998-05-29 0 0.880 0.880 0.890 0.820 0.900 7,138,000 6,213,640 0.8705 0.846 0.846 0.855 0.788 0.865 7,427,273 0.8366 2.33%
1998-05-28 0 0.860 0.860 0.870 0.860 0.950 10,566,000 9,484,040 0.8976 0.827 0.827 0.836 0.827 0.913 10,994,195 0.8626 -9.47%
1998-05-27 0 0.950 0.940 0.950 0.930 0.970 8,482,000 8,080,260 0.9526 0.913 0.903 0.913 0.894 0.932 8,825,739 0.9155 -4.04%
1998-05-26 0 0.990 0.990 1.000 0.990 1.020 3,606,000 3,595,040 0.9970 0.951 0.951 0.961 0.951 0.980 3,752,136 0.9581 -1.00%
1998-05-25 0 1.000 1.000 1.010 1.000 1.030 4,138,000 4,185,040 1.0114 0.961 0.961 0.971 0.961 0.990 4,305,696 0.9720 -1.96%
1998-05-22 0 1.020 1.020 1.030 1.020 1.070 6,114,000 6,406,420 1.0478 0.980 0.980 0.990 0.980 1.028 6,361,774 1.0070 -2.86%
1998-05-21 0 1.050 1.050 1.060 1.050 1.130 13,123,600 14,262,932 1.0868 1.009 1.009 1.019 1.009 1.086 13,655,444 1.0445 -5.41%
1998-05-20 0 1.110 1.100 1.110 0.990 1.110 18,654,000 19,854,340 1.0643 1.067 1.057 1.067 0.951 1.067 19,409,967 1.0229 7.77%
1998-05-19 0 1.030 1.030 1.040 0.960 1.030 5,746,000 5,743,720 0.9996 0.990 0.990 0.999 0.923 0.990 5,978,861 0.9607 6.19%
1998-05-18 0 0.970 0.970 0.980 0.970 1.010 2,926,000 2,903,160 0.9922 0.932 0.932 0.942 0.932 0.971 3,044,578 0.9536 -2.02%
1998-05-15 0 0.990 0.990 1.000 0.980 1.020 4,122,000 4,127,180 1.0013 0.951 0.951 0.961 0.942 0.980 4,289,047 0.9623 -2.94%
1998-05-14 0 1.020 1.010 1.020 0.960 1.020 7,248,000 7,206,180 0.9942 0.980 0.971 0.980 0.923 0.980 7,541,731 0.9555 6.25%
1998-05-13 0 0.960 0.950 0.960 0.950 1.000 7,710,000 7,544,400 0.9785 0.923 0.913 0.923 0.913 0.961 8,022,453 0.9404 -4.95%
1998-05-12 0 1.010 1.010 1.020 1.000 1.050 4,488,000 4,576,420 1.0197 0.971 0.971 0.980 0.961 1.009 4,669,880 0.9800 -1.94%
1998-05-11 0 1.030 1.020 1.040 1.030 1.070 5,220,000 5,474,480 1.0488 0.990 0.980 0.999 0.990 1.028 5,431,544 1.0079 -1.90%
1998-05-08 0 1.050 1.050 1.060 1.000 1.060 9,266,000 9,570,960 1.0329 1.009 1.009 1.019 0.961 1.019 9,641,512 0.9927 3.96%
1998-05-07 0 1.010 1.010 1.020 0.990 1.040 8,620,000 8,815,560 1.0227 0.971 0.971 0.980 0.951 0.999 8,969,332 0.9829 0.00%
1998-05-06 0 1.010 1.000 1.020 0.980 1.040 15,370,000 15,642,040 1.0177 0.971 0.961 0.980 0.942 0.999 15,992,881 0.9781 -3.81%
1998-05-05 0 1.050 1.050 1.060 1.040 1.150 10,690,000 11,666,280 1.0913 1.009 1.009 1.019 0.999 1.105 11,123,220 1.0488 -7.89%
1998-05-04 0 1.140 1.140 1.150 1.140 1.190 3,793,000 4,394,680 1.1586 1.096 1.096 1.105 1.096 1.144 3,946,714 1.1135 -3.39%
1998-05-01 0 1.180 1.170 1.180 1.170 1.220 6,824,000 8,137,320 1.1925 1.134 1.124 1.134 1.124 1.172 7,100,548 1.1460 0.00%
1998-04-30 0 1.180 1.180 1.190 1.160 1.220 4,760,000 5,650,740 1.1871 1.134 1.134 1.144 1.115 1.172 4,952,903 1.1409 -3.28%
1998-04-29 0 1.220 1.210 1.220 1.200 1.250 8,874,320 10,836,611 1.2211 1.172 1.163 1.172 1.153 1.201 9,233,958 1.1736 -0.81%
1998-04-28 0 1.230 1.230 1.240 1.150 1.240 11,060,000 13,221,960 1.1955 1.182 1.182 1.192 1.105 1.192 11,508,215 1.1489 0.00%
1998-04-27 0 1.230 1.230 1.240 1.220 1.280 5,920,000 7,329,060 1.2380 1.182 1.182 1.192 1.172 1.230 6,159,912 1.1898 -3.15%
1998-04-24 0 1.270 1.280 1.290 1.200 1.280 3,190,000 4,033,180 1.2643 1.221 1.230 1.240 1.153 1.230 3,319,277 1.2151 -0.78%
1998-04-23 0 1.280 1.270 1.280 1.250 1.300 5,128,000 6,542,980 1.2759 1.230 1.221 1.230 1.201 1.249 5,335,816 1.2262 -2.29%
1998-04-22 0 1.310 1.310 1.320 1.280 1.340 4,848,000 6,345,720 1.3089 1.259 1.259 1.269 1.230 1.288 5,044,469 1.2580 0.00%
1998-04-21 0 1.310 1.300 1.310 1.300 1.360 5,404,000 7,173,900 1.3275 1.259 1.249 1.259 1.249 1.307 5,623,001 1.2758 -2.24%
1998-04-20 0 1.340 1.340 1.350 1.340 1.360 3,046,000 4,111,120 1.3497 1.288 1.288 1.297 1.288 1.307 3,169,441 1.2971 0.00%
1998-04-17 0 1.340 1.340 1.350 1.320 1.350 3,874,000 5,183,040 1.3379 1.288 1.288 1.297 1.269 1.297 4,030,997 1.2858 -1.47%
1998-04-16 0 1.360 1.360 1.370 1.350 1.400 14,655,756 19,844,595 1.3540 1.307 1.307 1.317 1.297 1.345 15,249,691 1.3013 -0.73%
1998-04-15 0 1.370 1.360 1.370 1.340 1.370 4,260,000 5,795,640 1.3605 1.317 1.307 1.317 1.288 1.317 4,432,640 1.3075 1.48%
1998-04-14 0 1.350 1.340 1.360 1.330 1.380 7,334,000 9,952,680 1.3571 1.297 1.288 1.307 1.278 1.326 7,631,216 1.3042 0.00%
1998-04-09 0 1.350 1.340 1.350 1.310 1.360 5,452,000 7,303,420 1.3396 1.297 1.288 1.297 1.259 1.307 5,672,946 1.2874 2.27%
1998-04-08 0 1.320 1.320 1.330 1.280 1.340 6,592,000 8,695,200 1.3191 1.269 1.269 1.278 1.230 1.288 6,859,146 1.2677 2.33%
1998-04-07 0 1.290 1.280 1.300 1.280 1.320 3,496,000 4,543,620 1.2997 1.240 1.230 1.249 1.230 1.269 3,637,678 1.2490 -0.77%
1998-04-03 0 1.300 1.300 1.310 1.270 1.320 8,430,000 10,888,260 1.2916 1.249 1.249 1.259 1.221 1.269 8,771,632 1.2413 -1.52%
1998-04-02 0 1.320 1.310 1.320 1.290 1.360 11,116,000 14,532,080 1.3073 1.269 1.259 1.269 1.240 1.307 11,566,484 1.2564 -2.22%
1998-04-01 0 1.350 1.340 1.350 1.330 1.380 9,464,000 12,777,720 1.3501 1.297 1.288 1.297 1.278 1.326 9,847,536 1.2976 -0.74%
1998-03-31 0 1.360 1.360 1.370 1.340 1.380 7,472,000 10,196,560 1.3646 1.307 1.307 1.317 1.288 1.326 7,774,808 1.3115 0.00%
1998-03-30 0 1.360 1.360 1.370 1.360 1.430 10,612,000 14,684,860 1.3838 1.307 1.307 1.317 1.307 1.374 11,042,059 1.3299 -2.86%
1998-03-27 0 1.400 1.400 1.410 1.390 1.450 14,670,000 20,764,340 1.4154 1.345 1.345 1.355 1.336 1.394 15,264,513 1.3603 -2.78%
1998-03-26 0 1.440 1.430 1.440 1.420 1.470 17,498,000 25,195,220 1.4399 1.384 1.374 1.384 1.365 1.413 18,207,119 1.3838 0.00%
1998-03-25 0 1.440 1.430 1.440 1.420 1.480 26,558,000 38,450,220 1.4478 1.384 1.374 1.384 1.365 1.422 27,634,283 1.3914 2.13%
1998-03-24 0 1.410 1.410 1.420 1.400 1.430 9,730,000 13,768,920 1.4151 1.355 1.355 1.365 1.345 1.374 10,124,315 1.3600 -0.70%
1998-03-23 0 1.420 1.410 1.420 1.400 1.450 10,652,000 15,175,420 1.4247 1.365 1.355 1.365 1.345 1.394 11,083,680 1.3692 0.71%
1998-03-20 0 1.410 1.400 1.410 1.410 1.490 36,265,000 52,857,800 1.4575 1.355 1.345 1.355 1.355 1.432 37,734,666 1.4008 -2.76%
1998-03-19 0 1.450 1.450 1.460 1.400 1.450 31,108,000 44,398,360 1.4272 1.394 1.394 1.403 1.345 1.394 32,368,675 1.3716 4.32%
1998-03-18 0 1.390 1.390 1.400 1.360 1.420 26,870,000 37,357,920 1.3903 1.336 1.336 1.345 1.307 1.365 27,958,927 1.3362 2.21%
1998-03-17 0 1.360 1.350 1.360 1.350 1.380 14,354,800 19,551,788 1.3620 1.307 1.297 1.307 1.297 1.326 14,936,539 1.3090 1.49%
1998-03-16 0 1.340 1.330 1.340 1.330 1.380 6,783,000 9,153,520 1.3495 1.288 1.278 1.288 1.278 1.326 7,057,886 1.2969 0.00%
1998-03-13 0 1.340 1.340 1.350 1.310 1.360 12,928,000 17,296,060 1.3379 1.288 1.288 1.297 1.259 1.307 13,451,917 1.2858 0.75%
1998-03-12 0 1.330 1.330 1.340 1.310 1.400 13,876,000 18,730,920 1.3499 1.278 1.278 1.288 1.259 1.345 14,438,335 1.2973 -3.62%
1998-03-11 0 1.380 1.380 1.390 1.370 1.430 12,656,000 17,669,960 1.3962 1.326 1.326 1.336 1.317 1.374 13,168,894 1.3418 -0.72%
1998-03-10 0 1.390 1.380 1.390 1.380 1.450 13,816,000 19,598,600 1.4185 1.336 1.326 1.336 1.326 1.394 14,375,904 1.3633 -2.11%
1998-03-09 0 1.420 1.410 1.420 1.380 1.450 29,474,001 42,004,421 1.4251 1.365 1.355 1.365 1.326 1.394 30,668,457 1.3696 0.71%
1998-03-06 0 1.410 1.410 1.420 1.270 1.430 36,710,000 50,124,720 1.3654 1.355 1.355 1.365 1.221 1.374 38,197,700 1.3122 7.63%
1998-03-05 0 1.310 1.300 1.310 1.310 1.470 37,024,000 51,883,000 1.4013 1.259 1.249 1.259 1.259 1.413 38,524,425 1.3468 -12.08%
1998-03-04 0 1.490 1.480 1.490 1.460 1.530 53,622,000 80,119,600 1.4942 1.432 1.422 1.432 1.403 1.470 55,795,071 1.4360 0.68%
1998-03-03 0 1.480 1.470 1.480 1.430 1.490 34,986,000 51,025,860 1.4585 1.422 1.413 1.422 1.374 1.432 36,403,834 1.4017 3.50%
1998-03-02 0 1.430 1.430 1.440 1.420 1.540 90,340,000 135,061,300 1.4950 1.374 1.374 1.384 1.365 1.480 94,001,095 1.4368 -2.05%
1998-02-27 0 1.460 1.450 1.460 1.410 1.470 52,690,000 76,192,200 1.4460 1.403 1.394 1.403 1.355 1.413 54,825,301 1.3897 2.82%
1998-02-26 0 1.420 1.410 1.420 1.400 1.440 40,160,000 56,854,440 1.4157 1.365 1.355 1.365 1.345 1.384 41,787,514 1.3606 2.90%
1998-02-25 0 1.380 1.380 1.390 1.370 1.460 63,626,000 90,381,960 1.4205 1.326 1.326 1.336 1.317 1.403 66,204,491 1.3652 -2.82%
1998-02-24 0 1.420 1.410 1.420 1.280 1.430 74,494,000 102,704,900 1.3787 1.365 1.355 1.365 1.230 1.374 77,512,924 1.3250 9.23%
1998-02-23 0 1.300 1.300 1.310 1.300 1.350 20,892,000 27,673,280 1.3246 1.249 1.249 1.259 1.249 1.297 21,738,664 1.2730 0.00%
1998-02-20 0 1.300 1.290 1.300 1.280 1.340 22,271,000 29,221,060 1.3121 1.249 1.240 1.249 1.230 1.288 23,173,549 1.2610 -0.76%
1998-02-19 0 1.310 1.300 1.310 1.300 1.410 69,916,000 94,792,520 1.3558 1.259 1.249 1.259 1.249 1.355 72,749,398 1.3030 0.77%
1998-02-18 0 1.300 1.300 1.310 1.280 1.340 45,744,000 60,074,360 1.3133 1.249 1.249 1.259 1.230 1.288 47,597,809 1.2621 4.84%
1998-02-17 0 1.240 1.240 1.250 1.240 1.310 46,814,000 60,025,140 1.2822 1.192 1.192 1.201 1.192 1.259 48,711,172 1.2323 0.81%
1998-02-16 0 1.230 1.220 1.230 1.110 1.230 28,774,000 33,720,280 1.1719 1.182 1.172 1.182 1.067 1.182 29,940,088 1.1263 -1.60%
1998-02-13 0 1.250 1.250 1.260 1.220 1.370 37,572,000 48,350,020 1.2869 1.201 1.201 1.211 1.172 1.317 39,094,633 1.2367 -8.76%
1998-02-12 0 1.370 1.360 1.370 1.320 1.430 35,308,000 48,536,400 1.3747 1.317 1.307 1.317 1.269 1.374 36,738,883 1.3211 0.74%
1998-02-11 0 1.360 1.350 1.360 1.320 1.540 63,908,000 92,906,740 1.4538 1.307 1.297 1.307 1.269 1.480 66,497,919 1.3971 -4.23%
1998-02-10 0 1.420 1.420 1.430 1.330 1.550 111,368,000 157,801,320 1.4169 1.365 1.365 1.374 1.278 1.490 115,881,271 1.3617 -5.33%
1998-02-09 0 1.500 1.500 1.510 1.240 1.520 132,864,000 180,378,100 1.3576 1.442 1.442 1.451 1.192 1.461 138,248,412 1.3047 25.00%
1998-02-06 0 1.200 1.200 1.210 1.120 1.270 118,930,000 144,480,460 1.2148 1.153 1.153 1.163 1.076 1.221 123,749,726 1.1675 9.09%
1998-02-05 0 1.100 1.100 1.110 1.040 1.130 36,896,000 40,416,100 1.0954 1.057 1.057 1.067 0.999 1.086 38,391,238 1.0527 2.80%
1998-02-04 0 1.070 1.050 1.070 1.040 1.220 85,066,000 97,610,720 1.1475 1.028 1.009 1.028 0.999 1.172 88,513,363 1.1028 1.90%
1998-02-03 0 1.050 1.040 1.050 0.900 1.140 121,377,500 123,479,370 1.0173 1.009 0.999 1.009 0.865 1.096 126,296,413 0.9777 22.09%
1998-02-02 0 0.860 0.850 0.860 0.770 0.880 38,480,000 31,876,820 0.8284 0.827 0.817 0.827 0.740 0.846 40,039,430 0.7961 13.16%
1998-01-27 0 0.760 0.750 0.760 0.720 0.760 5,160,000 3,820,880 0.7405 0.730 0.721 0.730 0.692 0.730 5,369,113 0.7116 5.56%
1998-01-26 0 0.720 0.710 0.720 0.650 0.740 13,964,000 9,867,360 0.7066 0.692 0.682 0.692 0.625 0.711 14,529,901 0.6791 9.09%
1998-01-23 0 0.660 0.650 0.660 0.600 0.680 10,808,000 6,937,760 0.6419 0.634 0.625 0.634 0.577 0.654 11,246,002 0.6169 1.54%
1998-01-22 0 0.650 0.650 0.660 0.620 0.710 14,093,000 9,600,700 0.6812 0.625 0.625 0.634 0.596 0.682 14,664,129 0.6547 -12.16%
1998-01-21 0 0.740 0.740 0.750 0.730 0.780 13,112,000 9,846,700 0.7510 0.711 0.711 0.721 0.702 0.750 13,643,373 0.7217 -1.33%
1998-01-20 0 0.750 0.750 0.760 0.730 0.820 29,662,000 22,970,920 0.7744 0.721 0.721 0.730 0.702 0.788 30,864,074 0.7443 -2.60%
1998-01-19 0 0.770 0.770 0.780 0.730 0.790 25,740,000 19,652,600 0.7635 0.740 0.740 0.750 0.702 0.759 26,783,133 0.7338 8.45%
1998-01-16 0 0.710 0.710 0.720 0.690 0.760 10,182,000 7,324,600 0.7194 0.682 0.682 0.692 0.663 0.730 10,594,633 0.6914 0.00%
1998-01-15 0 0.710 0.710 0.720 0.700 0.780 20,620,000 15,187,620 0.7365 0.682 0.682 0.692 0.673 0.750 21,455,641 0.7079 -8.97%
1998-01-14 0 0.780 0.770 0.790 0.770 0.840 37,762,000 30,172,700 0.7990 0.750 0.740 0.759 0.740 0.807 39,292,333 0.7679 1.30%
1998-01-13 0 0.770 0.760 0.780 0.720 0.850 19,914,000 15,536,860 0.7802 0.740 0.730 0.750 0.692 0.817 20,721,030 0.7498 -1.28%
1998-01-12 0 0.780 0.760 0.770 0.720 0.940 23,810,000 19,607,580 0.8235 0.750 0.730 0.740 0.692 0.903 24,774,918 0.7914 -29.73%
1998-01-09 0 1.110 1.100 1.110 1.060 1.140 13,172,000 14,655,800 1.1126 1.067 1.057 1.067 1.019 1.096 13,705,805 1.0693 -5.93%
1998-01-08 0 1.180 1.170 1.180 1.110 1.330 17,236,000 20,695,400 1.2007 1.134 1.124 1.134 1.067 1.278 17,934,502 1.1539 -9.92%
1998-01-07 0 1.310 1.310 1.320 1.300 1.470 13,412,000 18,290,500 1.3637 1.259 1.259 1.269 1.249 1.413 13,955,531 1.3106 -12.67%
1998-01-06 0 1.500 1.490 1.510 1.490 1.570 7,370,000 11,224,260 1.5230 1.442 1.432 1.451 1.432 1.509 7,668,675 1.4637 -3.85%
1998-01-05 0 1.560 1.560 1.570 1.560 1.620 5,254,000 8,289,900 1.5778 1.499 1.499 1.509 1.499 1.557 5,466,922 1.5164 -3.70%
1998-01-02 0 1.620 1.610 1.620 1.610 1.650 3,930,000 6,393,560 1.6269 1.557 1.547 1.557 1.547 1.586 4,089,266 1.5635 0.00%
1997-12-31 0 1.620 1.610 1.620 1.610 1.690 10,626,000 17,497,100 1.6466 1.557 1.547 1.557 1.547 1.624 11,056,627 1.5825 -0.61%
1997-12-30 0 1.630 1.630 1.640 1.540 1.650 12,858,000 20,598,900 1.6020 1.567 1.567 1.576 1.480 1.586 13,379,080 1.5396 3.82%
1997-12-29 0 1.570 1.570 1.580 1.570 1.620 5,243,920 8,368,657 1.5959 1.509 1.509 1.518 1.509 1.557 5,456,434 1.5337 -1.26%
1997-12-24 0 1.590 1.580 1.590 1.560 1.590 2,650,000 4,174,360 1.5752 1.528 1.518 1.528 1.499 1.528 2,757,393 1.5139 0.63%
1997-12-23 0 1.580 1.580 1.590 1.570 1.630 9,872,000 15,800,080 1.6005 1.518 1.518 1.528 1.509 1.567 10,272,070 1.5382 0.64%
1997-12-22 0 1.570 1.570 1.580 1.560 1.670 13,688,000 21,943,700 1.6031 1.509 1.509 1.518 1.499 1.605 14,242,716 1.5407 -5.99%
1997-12-19 0 1.670 1.660 1.670 1.630 1.690 10,728,000 17,926,060 1.6710 1.605 1.595 1.605 1.567 1.624 11,162,760 1.6059 -1.76%
1997-12-18 0 1.700 1.700 1.710 1.700 1.750 7,930,000 13,681,620 1.7253 1.634 1.634 1.643 1.634 1.682 8,251,369 1.6581 -1.16%
1997-12-17 0 1.720 1.720 1.730 1.710 1.760 11,068,000 19,143,720 1.7296 1.653 1.653 1.663 1.643 1.691 11,516,539 1.6623 1.18%
1997-12-16 0 1.700 1.700 1.710 1.700 1.780 21,384,000 37,015,280 1.7310 1.634 1.634 1.643 1.634 1.711 22,250,602 1.6636 -2.86%
1997-12-15 0 1.750 1.730 1.750 1.730 1.820 32,784,000 58,604,880 1.7876 1.682 1.663 1.682 1.663 1.749 34,112,596 1.7180 -0.57%
1997-12-12 0 1.760 1.760 1.770 1.690 1.790 25,822,000 45,512,740 1.7626 1.691 1.691 1.701 1.624 1.720 26,868,456 1.6939 0.00%
1997-12-11 0 1.760 1.750 1.760 1.680 1.780 28,840,000 49,756,820 1.7253 1.691 1.682 1.691 1.615 1.711 30,008,762 1.6581 0.57%
1997-12-10 0 1.750 1.740 1.750 1.730 1.880 28,426,000 51,538,980 1.8131 1.682 1.672 1.682 1.663 1.807 29,577,985 1.7425 -6.91%
1997-12-09 0 1.880 1.870 1.880 1.870 1.950 29,086,000 55,476,900 1.9073 1.807 1.797 1.807 1.797 1.874 30,264,732 1.8331 -2.08%
1997-12-08 0 1.920 1.920 1.930 1.910 2.025 78,976,000 156,368,610 1.9800 1.845 1.845 1.855 1.836 1.946 82,176,561 1.9028 -1.54%
1997-12-05 0 1.950 1.950 1.960 1.800 1.960 74,612,000 139,730,240 1.8728 1.874 1.874 1.884 1.730 1.884 77,635,706 1.7998 9.55%
1997-12-04 0 1.780 1.780 1.790 1.730 1.820 26,918,000 48,242,540 1.7922 1.711 1.711 1.720 1.663 1.749 28,008,872 1.7224 2.30%
1997-12-03 0 1.740 1.740 1.750 1.740 1.860 46,660,000 84,110,440 1.8026 1.672 1.672 1.682 1.672 1.788 48,550,931 1.7324 -2.25%
1997-12-02 0 1.780 1.770 1.780 1.560 1.790 41,898,000 70,414,200 1.6806 1.711 1.701 1.711 1.499 1.720 43,595,947 1.6152 7.88%
1997-12-01 0 1.650 1.660 1.670 1.650 1.740 24,869,360 42,474,030 1.7079 1.586 1.595 1.605 1.586 1.672 25,877,209 1.6414 -3.51%
1997-11-28 0 1.710 1.700 1.710 1.660 1.720 15,964,000 27,118,020 1.6987 1.643 1.634 1.643 1.595 1.653 16,610,953 1.6325 -1.16%
1997-11-27 0 1.730 1.720 1.730 1.680 1.800 27,934,000 48,325,160 1.7300 1.663 1.653 1.663 1.615 1.730 29,066,046 1.6626 -3.89%
1997-11-26 0 1.800 1.790 1.800 1.780 1.880 18,104,000 33,075,700 1.8270 1.730 1.720 1.730 1.711 1.807 18,837,678 1.7558 -2.17%
1997-11-25 0 1.840 1.830 1.840 1.820 1.910 22,868,000 42,349,740 1.8519 1.768 1.759 1.768 1.749 1.836 23,794,743 1.7798 -2.65%
1997-11-24 0 1.890 1.880 1.890 1.880 1.960 17,714,000 34,000,980 1.9194 1.816 1.807 1.816 1.807 1.884 18,431,873 1.8447 -2.07%
1997-11-21 0 1.930 1.920 1.930 1.920 2.025 23,398,000 45,960,160 1.9643 1.855 1.845 1.855 1.845 1.946 24,346,221 1.8878 -1.03%
1997-11-20 0 1.950 1.940 1.950 1.940 2.050 31,662,000 62,860,930 1.9854 1.874 1.864 1.874 1.864 1.970 32,945,126 1.9080 -3.70%
1997-11-19 0 2.025 2.000 2.025 1.900 2.025 36,622,000 71,643,200 1.9563 1.946 1.922 1.946 1.826 1.946 38,106,134 1.8801 3.32%
1997-11-18 0 1.960 1.960 1.970 1.950 2.125 90,154,000 183,690,120 2.0375 1.884 1.884 1.893 1.874 2.042 93,807,558 1.9582 -3.21%
1997-11-17 0 2.025 2.025 2.050 1.860 2.050 45,470,000 87,870,280 1.9325 1.946 1.946 1.970 1.788 1.970 47,312,705 1.8572 9.46%
1997-11-14 0 1.850 1.850 1.860 1.820 1.930 52,956,000 99,605,820 1.8809 1.778 1.778 1.788 1.749 1.855 55,102,081 1.8077 1.65%
1997-11-13 0 1.820 1.810 1.820 1.630 1.850 37,830,400 66,613,764 1.7609 1.749 1.740 1.749 1.567 1.778 39,363,505 1.6923 4.00%
1997-11-12 0 1.750 1.750 1.760 1.700 1.880 30,556,000 54,236,880 1.7750 1.682 1.682 1.691 1.634 1.807 31,794,304 1.7059 -7.41%
1997-11-11 0 1.890 1.890 1.900 1.860 1.970 25,698,800 49,492,586 1.9259 1.816 1.816 1.826 1.788 1.893 26,740,263 1.8509 -2.07%
1997-11-10 0 1.930 1.920 1.930 1.850 2.025 42,342,000 82,913,970 1.9582 1.855 1.845 1.855 1.778 1.946 44,057,941 1.8819 -3.02%
1997-11-07 0 1.990 1.990 2.000 1.880 2.050 42,804,960 83,594,726 1.9529 1.912 1.912 1.922 1.807 1.970 44,539,663 1.8769 -2.93%
1997-11-06 0 2.050 2.025 2.050 2.000 2.275 48,496,000 103,211,700 2.1283 1.970 1.946 1.970 1.922 2.186 50,461,336 2.0454 -3.53%
1997-11-05 0 2.125 2.125 2.150 2.025 2.200 51,216,000 108,802,750 2.1244 2.042 2.042 2.066 1.946 2.114 53,291,566 2.0417 1.19%
1997-11-04 0 2.100 2.075 2.100 2.050 2.525 109,200,000 246,440,800 2.2568 2.018 1.994 2.018 1.970 2.427 113,625,411 2.1689 -9.68%
1997-11-03 0 2.325 2.325 2.350 2.150 2.375 155,342,000 355,762,400 2.2902 2.234 2.234 2.258 2.066 2.283 161,637,349 2.2010 12.05%
1997-10-31 0 2.075 2.050 2.075 1.800 2.100 183,562,000 365,149,330 1.9892 1.994 1.970 1.994 1.730 2.018 191,000,986 1.9118 10.96%
1997-10-30 0 1.870 1.870 1.880 1.760 1.900 45,153,560 82,689,821 1.8313 1.797 1.797 1.807 1.691 1.826 46,983,441 1.7600 2.75%
1997-10-29 0 1.820 1.820 1.830 1.730 1.970 78,870,000 147,774,680 1.8736 1.749 1.749 1.759 1.663 1.893 82,066,265 1.8007 11.66%
1997-10-28 0 1.630 1.620 1.630 1.560 1.800 69,000,000 117,274,280 1.6996 1.567 1.557 1.567 1.499 1.730 71,796,276 1.6334 -14.66%
1997-10-27 0 1.910 1.910 1.920 1.850 2.100 123,043,000 242,878,320 1.9739 1.836 1.836 1.845 1.778 2.018 128,029,409 1.8971 1.60%
1997-10-24 0 1.880 1.890 1.900 1.510 1.890 92,753,400 165,009,300 1.7790 1.807 1.816 1.826 1.451 1.816 96,512,300 1.7097 16.05%
1997-10-23 0 1.620 1.640 1.650 1.380 1.850 74,372,000 118,407,540 1.5921 1.557 1.576 1.586 1.326 1.778 77,385,980 1.5301 -14.29%
1997-10-22 0 1.890 1.880 1.890 1.880 2.150 78,274,000 157,685,780 2.0145 1.816 1.807 1.816 1.807 2.066 81,446,112 1.9361 -6.67%
1997-10-21 0 2.025 2.000 2.025 1.980 2.350 93,128,000 201,215,630 2.1606 1.946 1.922 1.946 1.903 2.258 96,902,081 2.0765 -7.95%
1997-10-20 0 2.200 2.200 2.225 2.175 2.400 143,892,000 331,706,550 2.3052 2.114 2.114 2.138 2.090 2.307 149,723,330 2.2155 -2.22%
1997-10-17 0 2.250 2.225 2.250 1.780 2.250 92,238,000 190,973,070 2.0704 2.162 2.138 2.162 1.711 2.162 95,976,013 1.9898 22.28%
1997-10-16 0 1.840 1.830 1.840 1.670 1.880 46,058,000 82,500,744 1.7912 1.768 1.759 1.768 1.605 1.807 47,924,535 1.7215 5.14%
1997-10-15 0 1.750 1.740 1.760 1.650 2.000 45,568,480 80,734,220 1.7717 1.682 1.672 1.691 1.586 1.922 47,415,176 1.7027 -12.50%
1997-10-14 0 2.000 2.000 2.025 1.990 2.200 24,524,000 51,803,350 2.1124 1.922 1.922 1.946 1.912 2.114 25,517,853 2.0301 -3.61%
1997-10-13 0 2.075 2.075 2.100 2.000 2.250 27,977,240 58,387,542 2.0870 1.994 1.994 2.018 1.922 2.162 29,111,038 2.0057 -6.74%
1997-10-09 0 2.225 2.225 2.250 2.000 2.350 48,333,600 105,274,280 2.1781 2.138 2.138 2.162 1.922 2.258 50,292,355 2.0932 -6.32%
1997-10-08 0 2.375 2.375 2.400 2.350 2.500 13,610,000 33,125,150 2.4339 2.283 2.283 2.307 2.258 2.403 14,161,555 2.3391 -4.43%
1997-10-07 0 2.500 2.500 2.525 2.425 2.550 18,366,000 45,620,200 2.4839 2.388 2.388 2.412 2.317 2.436 19,225,650 2.3729 0.00%
1997-10-06 0 2.500 2.500 2.525 2.475 2.775 14,942,000 38,769,350 2.5947 2.388 2.388 2.412 2.364 2.651 15,641,384 2.4786 -8.26%
1997-10-03 0 2.725 2.725 2.750 2.675 2.800 10,690,000 29,089,650 2.7212 2.603 2.603 2.627 2.555 2.675 11,190,362 2.5995 1.87%
1997-09-30 0 2.675 2.675 2.700 2.600 2.775 17,512,000 47,124,150 2.6910 2.555 2.555 2.579 2.484 2.651 18,331,677 2.5706 -2.73%
1997-09-29 0 2.750 2.750 2.775 2.700 3.000 23,813,000 67,414,800 2.8310 2.627 2.627 2.651 2.579 2.866 24,927,605 2.7044 -3.51%
1997-09-26 0 2.850 2.825 2.850 2.600 2.975 54,930,000 157,331,000 2.8642 2.723 2.699 2.723 2.484 2.842 57,501,085 2.7361 0.00%
1997-09-25 0 2.850 2.850 2.875 2.325 2.875 48,980,000 126,648,550 2.5857 2.723 2.723 2.746 2.221 2.746 51,272,586 2.4701 23.91%
1997-09-24 0 2.300 2.300 2.325 2.200 2.650 34,944,000 82,322,750 2.3558 2.197 2.197 2.221 2.102 2.532 36,579,609 2.2505 -5.15%
1997-09-23 0 2.425 2.425 2.450 2.400 2.750 32,182,000 82,645,630 2.5681 2.317 2.317 2.340 2.293 2.627 33,688,329 2.4532 -9.35%
1997-09-22 0 2.675 2.675 2.700 2.650 3.025 34,441,800 94,682,230 2.7490 2.555 2.555 2.579 2.532 2.890 36,053,903 2.6261 -11.57%
1997-09-19 0 3.025 3.000 3.025 3.000 3.275 22,800,000 70,952,900 3.1120 2.890 2.866 2.890 2.866 3.129 23,867,190 2.9728 -4.72%
1997-09-18 0 3.175 3.175 3.200 3.075 3.400 25,606,000 81,460,950 3.1813 3.033 3.033 3.057 2.938 3.248 26,804,529 3.0391 -5.22%
1997-09-16 0 3.350 3.325 3.375 3.300 3.500 29,716,000 100,606,750 3.3856 3.200 3.176 3.224 3.152 3.344 31,106,904 3.2342 -4.96%
1997-09-15 0 3.525 3.525 3.550 3.450 3.750 63,602,000 228,493,600 3.5926 3.367 3.367 3.391 3.296 3.582 66,578,992 3.4319 2.17%
1997-09-12 0 3.450 3.450 3.475 3.275 3.600 34,726,000 119,694,800 3.4468 3.296 3.296 3.320 3.129 3.439 36,351,405 3.2927 0.73%
1997-09-11 0 3.425 3.400 3.425 3.050 3.425 34,152,000 114,204,950 3.3440 3.272 3.248 3.272 2.914 3.272 35,750,538 3.1945 2.24%
1997-09-10 0 3.350 3.350 3.375 3.300 3.600 45,502,400 159,087,060 3.4962 3.200 3.200 3.224 3.152 3.439 47,632,212 3.3399 -3.60%
1997-09-09 0 3.475 3.450 3.475 3.425 3.600 82,194,000 289,014,350 3.5162 3.320 3.296 3.320 3.272 3.439 86,041,220 3.3590 2.96%
1997-09-08 0 3.375 3.350 3.375 2.850 3.400 62,334,000 194,186,950 3.1153 3.224 3.200 3.224 2.723 3.248 65,251,641 2.9760 19.47%
1997-09-05 0 2.825 2.825 2.850 2.650 2.950 36,102,000 101,216,400 2.8036 2.699 2.699 2.723 2.532 2.818 37,791,811 2.6783 -4.24%
1997-09-04 0 2.950 2.925 2.950 2.850 3.425 40,148,000 122,156,650 3.0427 2.818 2.794 2.818 2.723 3.272 42,027,191 2.9066 -11.94%
1997-09-03 0 3.350 3.325 3.350 3.050 3.500 52,542,000 172,530,500 3.2837 3.200 3.176 3.200 2.914 3.344 55,001,311 3.1368 17.54%
1997-09-02 0 2.850 2.850 2.875 1.910 3.500 61,312,000 162,890,730 2.6568 2.723 2.723 2.746 1.825 3.344 64,181,805 2.5380 -5.00%
1997-09-01 0 3.000 3.000 3.025 3.000 3.925 34,444,000 124,862,950 3.6251 2.866 2.866 2.890 2.866 3.749 36,056,206 3.4630 -17.81%
1997-08-29 0 3.650 3.625 3.650 3.600 3.950 45,722,000 173,029,500 3.7844 3.487 3.463 3.487 3.439 3.773 47,862,090 3.6152 -7.01%
1997-08-28 0 3.925 3.900 3.925 3.850 4.250 36,772,000 146,960,900 3.9965 3.749 3.726 3.749 3.678 4.060 38,493,172 3.8178 -4.85%
1997-08-27 0 4.125 4.125 4.150 4.075 4.350 35,459,880 148,853,082 4.1978 3.941 3.941 3.964 3.893 4.155 37,119,636 4.0101 -2.94%
1997-08-26 0 4.250 4.250 4.275 4.150 4.625 71,634,240 315,489,121 4.4042 4.060 4.060 4.084 3.964 4.418 74,987,194 4.2072 -3.95%
1997-08-25 0 4.425 4.425 4.450 4.050 4.450 112,409,120 480,045,524 4.2705 4.227 4.227 4.251 3.869 4.251 117,670,606 4.0796 10.63%
1997-08-22 0 4.000 4.000 4.025 3.725 4.100 95,345,000 374,516,350 3.9280 3.821 3.821 3.845 3.558 3.917 99,807,773 3.7524 3.23%
1997-08-21 0 3.875 3.825 3.850 3.800 4.150 108,498,640 432,464,124 3.9859 3.702 3.654 3.678 3.630 3.964 113,577,090 3.8077 4.03%
1997-08-20 0 3.725 3.725 3.750 3.300 3.775 90,567,920 331,473,870 3.6599 3.558 3.558 3.582 3.152 3.606 94,807,094 3.4963 12.88%
1997-08-19 0 3.300 3.275 3.300 3.250 3.600 82,707,520 281,885,358 3.4082 3.152 3.129 3.152 3.105 3.439 86,578,776 3.2558 -10.20%
1997-08-15 0 3.675 3.675 3.700 3.550 3.950 85,788,880 322,663,370 3.7611 3.511 3.511 3.535 3.391 3.773 89,804,364 3.5930 -3.29%
1997-08-14 0 3.800 3.775 3.800 3.775 3.950 126,080,960 485,339,564 3.8494 3.630 3.606 3.630 3.606 3.773 131,982,378 3.6773 2.01%
1997-08-13 0 3.725 3.725 3.750 3.300 3.750 124,907,400 435,664,540 3.4879 3.558 3.558 3.582 3.152 3.582 130,753,888 3.3319 7.97%
1997-08-12 0 3.450 3.425 3.450 3.275 3.550 208,861,880 713,681,922 3.4170 3.296 3.272 3.296 3.129 3.391 218,637,990 3.2642 7.81%
1997-08-11 0 3.200 3.175 3.200 2.775 3.225 125,831,760 375,176,564 2.9816 3.057 3.033 3.057 2.651 3.081 131,721,514 2.8483 13.27%
1997-08-08 0 2.825 2.825 2.850 2.750 2.925 60,636,400 171,835,530 2.8339 2.699 2.699 2.723 2.627 2.794 63,474,582 2.7072 0.00%
1997-08-07 0 2.825 2.825 2.850 2.750 3.125 91,711,760 271,880,462 2.9645 2.699 2.699 2.723 2.627 2.985 96,004,474 2.8320 -7.38%
1997-08-06 0 3.050 3.050 3.075 2.900 3.150 151,069,200 460,413,630 3.0477 2.914 2.914 2.938 2.770 3.009 158,140,232 2.9114 0.00%
1997-08-05 0 3.050 3.050 3.075 2.900 3.175 149,682,720 456,621,258 3.0506 2.914 2.914 2.938 2.770 3.033 156,688,856 2.9142 6.09%
1997-08-04 0 2.875 2.875 2.900 2.725 2.925 134,694,920 381,971,008 2.8358 2.746 2.746 2.770 2.603 2.794 140,999,528 2.7090 4.55%
1997-08-01 0 2.750 2.725 2.750 2.625 2.800 117,234,320 317,259,742 2.7062 2.627 2.603 2.627 2.508 2.675 122,721,657 2.5852 1.85%
1997-07-31 0 2.700 2.675 2.700 2.550 2.750 153,221,840 409,656,038 2.6736 2.579 2.555 2.579 2.436 2.627 160,393,630 2.5541 5.88%
1997-07-30 0 2.550 2.525 2.550 2.375 2.575 178,666,320 443,185,632 2.4805 2.436 2.412 2.436 2.269 2.460 187,029,079 2.3696 8.51%
1997-07-29 0 2.350 2.350 2.375 2.225 2.375 72,213,500 167,126,600 2.3143 2.245 2.245 2.269 2.126 2.269 75,593,567 2.2109 0.00%
1997-07-28 0 2.350 2.325 2.350 2.325 2.425 87,876,500 208,416,350 2.3717 2.245 2.221 2.245 2.221 2.317 91,989,698 2.2656 1.08%
1997-07-25 0 2.325 2.300 2.325 2.300 2.450 210,410,240 497,698,924 2.3654 2.221 2.197 2.221 2.197 2.340 220,258,823 2.2596 1.09%
1997-07-24 0 2.300 2.300 2.325 1.990 2.375 242,696,840 543,087,534 2.2377 2.197 2.197 2.221 1.901 2.269 254,056,649 2.1377 15.00%
1997-07-23 0 2.000 1.990 2.000 1.960 2.050 32,788,480 65,878,226 2.0092 1.911 1.901 1.911 1.872 1.958 34,323,197 1.9193 0.50%
1997-07-22 0 1.990 1.990 2.000 1.980 2.100 28,908,000 58,631,510 2.0282 1.901 1.901 1.911 1.891 2.006 30,261,085 1.9375 -4.10%
1997-07-21 0 2.075 2.050 2.075 2.050 2.175 41,957,200 88,855,200 2.1178 1.982 1.958 1.982 1.958 2.078 43,921,073 2.0231 0.00%
1997-07-18 0 2.075 2.075 2.100 2.025 2.200 69,500,000 147,397,100 2.1208 1.982 1.982 2.006 1.934 2.102 72,753,057 2.0260 1.22%
1997-07-17 0 2.050 2.025 2.050 2.000 2.150 64,703,600 134,549,850 2.0795 1.958 1.934 1.958 1.911 2.054 67,732,154 1.9865 -2.38%
1997-07-16 0 2.100 2.075 2.100 1.990 2.175 111,911,240 233,130,265 2.0832 2.006 1.982 2.006 1.901 2.078 117,149,422 1.9900 1.20%
1997-07-15 0 2.075 2.050 2.075 1.920 2.100 138,815,200 280,513,066 2.0208 1.982 1.958 1.982 1.834 2.006 145,312,665 1.9304 8.64%
1997-07-14 0 1.910 1.900 1.910 1.900 2.000 49,899,680 97,775,869 1.9594 1.825 1.815 1.825 1.815 1.911 52,235,313 1.8718 0.00%
1997-07-11 0 1.910 1.900 1.910 1.830 1.950 56,238,000 107,395,560 1.9097 1.825 1.815 1.825 1.748 1.863 58,870,308 1.8243 4.95%
1997-07-10 0 1.820 1.810 1.820 1.680 1.890 50,212,000 90,602,840 1.8044 1.739 1.729 1.739 1.605 1.805 52,562,252 1.7237 5.81%
1997-07-09 0 1.720 1.710 1.720 1.710 1.990 73,236,000 135,920,280 1.8559 1.643 1.634 1.643 1.634 1.901 76,663,927 1.7729 -10.88%
1997-07-08 0 1.930 1.930 1.940 1.910 2.150 135,239,000 270,096,440 1.9972 1.844 1.844 1.853 1.825 2.054 141,569,075 1.9079 -8.10%
1997-07-07 0 2.100 2.075 2.100 2.000 2.250 267,214,280 572,686,186 2.1432 2.006 1.982 2.006 1.911 2.149 279,721,666 2.0473 6.06%
1997-07-04 0 1.980 1.980 1.990 1.700 1.990 194,973,200 355,350,980 1.8226 1.891 1.891 1.901 1.624 1.901 204,099,228 1.7411 18.56%
1997-07-03 0 1.670 1.660 1.670 1.610 1.710 27,656,000 46,108,900 1.6672 1.595 1.586 1.595 1.538 1.634 28,950,483 1.5927 3.09%
1997-06-27 0 1.620 1.610 1.630 1.610 1.690 21,349,080 35,407,430 1.6585 1.548 1.538 1.557 1.538 1.614 22,348,357 1.5843 -2.41%
1997-06-26 0 1.660 1.650 1.660 1.650 1.730 41,788,400 70,813,768 1.6946 1.586 1.576 1.586 1.576 1.653 43,744,372 1.6188 -1.19%
1997-06-25 0 1.680 1.680 1.690 1.620 1.710 27,848,000 46,428,900 1.6672 1.605 1.605 1.614 1.548 1.634 29,151,470 1.5927 3.07%
1997-06-24 0 1.630 1.630 1.640 1.590 1.640 11,284,000 18,147,100 1.6082 1.557 1.557 1.567 1.519 1.567 11,812,165 1.5363 0.00%
1997-06-23 0 1.630 1.620 1.630 1.620 1.700 19,105,280 31,520,262 1.6498 1.557 1.548 1.557 1.548 1.624 19,999,533 1.5760 -0.61%
1997-06-20 0 1.640 1.640 1.650 1.600 1.690 34,750,800 57,202,044 1.6461 1.567 1.567 1.576 1.528 1.614 36,377,366 1.5725 5.81%
1997-06-19 0 1.550 1.540 1.550 1.500 1.570 18,418,000 28,358,460 1.5397 1.481 1.471 1.481 1.433 1.500 19,280,084 1.4709 2.65%
1997-06-18 0 1.510 1.500 1.510 1.450 1.530 10,206,000 15,215,720 1.4909 1.442 1.433 1.442 1.385 1.462 10,683,708 1.4242 -1.31%
1997-06-17 0 1.530 1.510 1.530 1.510 1.570 6,670,000 10,247,280 1.5363 1.462 1.442 1.462 1.442 1.500 6,982,200 1.4676 -1.29%
1997-06-16 0 1.550 1.540 1.550 1.520 1.580 13,054,000 20,241,600 1.5506 1.481 1.471 1.481 1.452 1.509 13,665,013 1.4813 6.16%
1997-06-13 0 1.460 1.460 1.470 1.360 1.480 19,956,000 28,129,410 1.4096 1.395 1.395 1.404 1.299 1.414 20,890,072 1.3465 7.75%
1997-06-12 0 1.370 1.370 1.380 1.340 1.560 17,816,000 25,792,520 1.4477 1.294 1.294 1.304 1.266 1.474 18,856,363 1.3678 -12.18%
1997-06-11 0 1.560 1.560 1.570 1.550 1.620 11,058,000 17,538,000 1.5860 1.474 1.474 1.483 1.464 1.531 11,703,730 1.4985 -4.29%
1997-06-10 0 1.630 1.620 1.640 1.610 1.680 12,332,000 20,259,380 1.6428 1.540 1.531 1.550 1.521 1.587 13,052,125 1.5522 -1.81%
1997-06-06 0 1.660 1.650 1.660 1.630 1.710 15,856,000 26,300,200 1.6587 1.568 1.559 1.568 1.540 1.616 16,781,909 1.5672 0.61%
1997-06-05 0 1.650 1.650 1.660 1.630 1.670 13,824,000 22,853,000 1.6531 1.559 1.559 1.568 1.540 1.578 14,631,250 1.5619 -0.60%
1997-06-04 0 1.660 1.650 1.660 1.650 1.680 10,138,400 16,842,576 1.6613 1.568 1.559 1.568 1.559 1.587 10,730,430 1.5696 0.00%
1997-06-03 0 1.660 1.660 1.670 1.640 1.730 15,762,000 26,323,300 1.6700 1.568 1.568 1.578 1.550 1.635 16,682,420 1.5779 -1.78%
1997-06-02 0 1.690 1.680 1.690 1.630 1.720 24,356,000 41,105,700 1.6877 1.597 1.587 1.597 1.540 1.625 25,778,265 1.5946 3.05%
1997-05-30 0 1.640 1.630 1.640 1.630 1.670 15,544,000 25,722,580 1.6548 1.550 1.540 1.550 1.540 1.578 16,451,689 1.5635 -0.61%
1997-05-29 0 1.650 1.640 1.650 1.630 1.680 13,806,000 22,717,500 1.6455 1.559 1.550 1.559 1.540 1.587 14,612,199 1.5547 -1.20%
1997-05-28 0 1.670 1.660 1.670 1.650 1.710 18,502,000 30,962,810 1.6735 1.578 1.568 1.578 1.559 1.616 19,582,421 1.5812 -1.18%
1997-05-27 0 1.690 1.680 1.690 1.680 1.770 26,696,800 45,713,280 1.7123 1.597 1.587 1.597 1.587 1.672 28,255,755 1.6178 -2.31%
1997-05-26 0 1.730 1.730 1.740 1.700 1.770 47,400,000 82,360,980 1.7376 1.635 1.635 1.644 1.606 1.672 50,167,916 1.6417 2.37%
1997-05-23 0 1.690 1.690 1.700 1.670 1.700 20,544,000 34,634,720 1.6859 1.597 1.597 1.606 1.578 1.606 21,743,664 1.5929 1.20%
1997-05-22 0 1.670 1.660 1.670 1.660 1.720 24,387,200 41,154,784 1.6876 1.578 1.568 1.578 1.568 1.625 25,811,287 1.5944 0.00%
1997-05-21 0 1.670 1.670 1.690 1.650 1.740 34,047,120 57,637,935 1.6929 1.578 1.578 1.597 1.559 1.644 36,035,296 1.5995 5.03%
1997-05-20 1 1.590 - - - - 0 0 - 1.502 - - - - 0 - 0.00%
1997-05-19 0 1.590 1.590 1.600 1.590 1.690 19,766,000 32,263,980 1.6323 1.502 1.502 1.512 1.502 1.597 20,920,232 1.5422 -3.64%
1997-05-16 0 1.650 1.640 1.650 1.620 1.700 24,029,000 39,773,780 1.6552 1.559 1.550 1.559 1.531 1.606 25,432,170 1.5639 -2.37%
1997-05-15 0 1.690 1.690 1.700 1.660 1.770 54,490,000 93,996,840 1.7250 1.597 1.597 1.606 1.568 1.672 57,671,935 1.6299 -2.31%
1997-05-14 0 1.730 1.720 1.730 1.660 1.750 80,887,200 139,437,024 1.7238 1.635 1.625 1.635 1.568 1.653 85,610,595 1.6287 4.85%
1997-05-13 0 1.650 1.650 1.660 1.640 1.750 40,014,000 68,055,600 1.7008 1.559 1.559 1.568 1.550 1.653 42,350,611 1.6070 -2.37%
1997-05-12 0 1.690 1.690 1.700 1.590 1.750 52,742,000 87,779,020 1.6643 1.597 1.597 1.606 1.502 1.653 55,821,861 1.5725 6.29%
1997-05-09 0 1.590 1.580 1.590 1.580 1.630 12,722,000 20,410,760 1.6044 1.502 1.493 1.502 1.493 1.540 13,464,899 1.5158 0.00%
1997-05-08 0 1.590 1.600 1.610 1.590 1.630 8,016,400 12,815,812 1.5987 1.502 1.512 1.521 1.502 1.540 8,484,516 1.5105 -1.85%
1997-05-07 0 1.620 1.620 1.630 1.570 1.640 14,477,000 23,312,200 1.6103 1.531 1.531 1.540 1.483 1.550 15,322,382 1.5214 1.89%
1997-05-06 0 1.590 1.580 1.590 1.550 1.620 16,145,280 25,529,018 1.5812 1.502 1.493 1.502 1.464 1.531 17,088,081 1.4940 -1.24%
1997-05-05 0 1.610 1.600 1.610 1.580 1.640 11,208,000 18,080,500 1.6132 1.521 1.512 1.521 1.493 1.550 11,862,489 1.5242 -1.83%
1997-05-02 0 1.640 1.630 1.640 1.630 1.670 13,242,000 21,767,340 1.6438 1.550 1.540 1.550 1.540 1.578 14,015,265 1.5531 -1.20%
1997-05-01 0 1.660 1.650 1.660 1.620 1.680 19,654,000 32,612,840 1.6593 1.568 1.559 1.568 1.531 1.587 20,801,692 1.5678 1.22%
1997-04-30 0 1.640 1.630 1.640 1.610 1.670 13,586,000 22,217,300 1.6353 1.550 1.540 1.550 1.521 1.578 14,379,352 1.5451 1.23%
1997-04-29 0 1.620 1.610 1.620 1.590 1.690 21,357,000 34,929,580 1.6355 1.531 1.521 1.531 1.502 1.597 22,604,139 1.5453 -2.41%
1997-04-28 0 1.660 1.650 1.660 1.640 1.750 54,966,000 94,307,500 1.7157 1.568 1.559 1.568 1.550 1.653 58,175,731 1.6211 -2.35%
1997-04-25 0 1.700 1.690 1.700 1.690 1.750 34,863,000 59,805,440 1.7154 1.606 1.597 1.606 1.597 1.653 36,898,819 1.6208 0.59%
1997-04-24 0 1.690 1.680 1.690 1.630 1.690 20,474,000 34,180,480 1.6695 1.597 1.587 1.597 1.540 1.597 21,669,576 1.5773 1.20%
1997-04-23 0 1.670 1.670 1.680 1.670 1.720 21,240,000 35,976,780 1.6938 1.578 1.578 1.587 1.578 1.625 22,480,306 1.6004 -1.18%
1997-04-22 0 1.690 1.680 1.690 1.640 1.710 32,626,000 54,628,020 1.6744 1.597 1.587 1.597 1.550 1.616 34,531,190 1.5820 3.05%
1997-04-21 0 1.640 1.640 1.650 1.630 1.670 10,971,900 18,095,560 1.6493 1.550 1.550 1.559 1.540 1.578 11,612,602 1.5583 0.00%
1997-04-18 0 1.640 1.630 1.640 1.620 1.660 10,656,000 17,457,100 1.6382 1.550 1.540 1.550 1.531 1.568 11,278,255 1.5479 0.61%
1997-04-17 0 1.630 1.620 1.630 1.610 1.680 30,312,000 49,793,640 1.6427 1.540 1.531 1.540 1.521 1.587 32,082,064 1.5521 1.87%
1997-04-16 0 1.600 1.590 1.600 1.600 1.630 18,952,720 30,527,356 1.6107 1.512 1.502 1.512 1.512 1.540 20,059,461 1.5218 1.91%
1997-04-15 0 1.570 1.570 1.580 1.560 1.620 17,596,000 28,114,740 1.5978 1.483 1.483 1.493 1.474 1.531 18,623,516 1.5096 0.64%
1997-04-14 0 1.560 1.560 1.570 1.540 1.590 13,284,000 20,788,740 1.5649 1.474 1.474 1.483 1.455 1.502 14,059,717 1.4786 -2.50%
1997-04-11 0 1.600 1.590 1.600 1.560 1.630 29,468,000 46,964,140 1.5937 1.512 1.502 1.512 1.474 1.540 31,188,779 1.5058 2.56%
1997-04-10 0 1.560 1.560 1.570 1.470 1.570 20,559,000 31,343,350 1.5246 1.474 1.474 1.483 1.389 1.483 21,759,540 1.4404 4.70%
1997-04-09 0 1.490 1.490 1.500 1.470 1.540 15,630,000 23,601,000 1.5100 1.408 1.408 1.417 1.389 1.455 16,542,711 1.4267 -1.32%
1997-04-08 0 1.510 1.510 1.520 1.400 1.520 18,791,200 27,476,700 1.4622 1.427 1.427 1.436 1.323 1.436 19,888,509 1.3815 5.59%
1997-04-07 0 1.430 1.420 1.430 1.410 1.460 6,562,000 9,385,360 1.4303 1.351 1.342 1.351 1.332 1.379 6,945,187 1.3513 0.00%
1997-04-04 0 1.430 1.430 1.440 1.420 1.460 12,319,300 17,713,700 1.4379 1.351 1.351 1.361 1.342 1.379 13,038,684 1.3585 0.70%
1997-04-03 0 1.420 1.420 1.430 1.380 1.450 22,312,000 31,784,980 1.4246 1.342 1.342 1.351 1.304 1.370 23,614,906 1.3460 0.71%
1997-04-02 0 1.410 1.410 1.420 1.340 1.430 24,271,040 33,510,443 1.3807 1.332 1.332 1.342 1.266 1.351 25,688,344 1.3045 1.44%
1997-04-01 0 1.390 1.370 1.390 1.370 1.460 17,422,000 24,803,640 1.4237 1.313 1.294 1.313 1.294 1.379 18,439,355 1.3451 -9.15%
1997-03-27 0 1.530 1.510 1.530 1.500 1.550 12,613,000 19,178,480 1.5205 1.446 1.427 1.446 1.417 1.464 13,349,534 1.4366 -0.65%
1997-03-26 0 1.540 1.530 1.540 1.530 1.590 9,336,000 14,547,600 1.5582 1.455 1.446 1.455 1.446 1.502 9,881,174 1.4723 -3.14%
1997-03-25 0 1.590 1.580 1.590 1.570 1.650 15,927,240 25,604,600 1.6076 1.502 1.493 1.502 1.483 1.559 16,857,309 1.5189 -1.24%
1997-03-24 0 1.610 1.590 1.610 1.580 1.630 17,320,200 27,851,970 1.6081 1.521 1.502 1.521 1.493 1.540 18,331,610 1.5193 3.21%
1997-03-21 0 1.560 1.550 1.560 1.510 1.600 38,802,000 60,741,500 1.5654 1.474 1.464 1.474 1.427 1.512 41,067,837 1.4791 -3.70%
1997-03-20 0 1.620 1.620 1.630 1.610 1.700 38,510,000 63,808,180 1.6569 1.531 1.531 1.540 1.521 1.606 40,758,785 1.5655 -0.61%
1997-03-19 0 1.630 1.630 1.640 1.620 1.680 34,760,000 57,255,800 1.6472 1.540 1.540 1.550 1.531 1.587 36,789,805 1.5563 -2.98%
1997-03-18 0 1.680 1.670 1.680 1.660 1.740 43,438,000 73,370,040 1.6891 1.587 1.578 1.587 1.568 1.644 45,974,555 1.5959 -2.33%
1997-03-17 0 1.720 1.710 1.720 1.680 1.760 81,478,000 140,308,380 1.7220 1.625 1.616 1.625 1.587 1.663 86,235,895 1.6270 1.78%
1997-03-14 0 1.690 1.680 1.690 1.660 1.760 87,146,000 147,987,260 1.6982 1.597 1.587 1.597 1.568 1.663 92,234,877 1.6045 -4.52%
1997-03-13 0 1.770 1.760 1.770 1.730 1.810 32,747,400 57,946,388 1.7695 1.672 1.663 1.672 1.635 1.710 34,659,679 1.6719 1.14%
1997-03-12 0 1.750 1.740 1.750 1.720 1.810 29,956,400 52,537,696 1.7538 1.653 1.644 1.653 1.625 1.710 31,705,699 1.6570 -2.23%
1997-03-11 0 1.790 1.790 1.800 1.780 1.920 98,159,280 181,025,247 1.8442 1.691 1.691 1.701 1.682 1.814 103,891,276 1.7424 -5.29%
1997-03-10 1 1.890 - - - - 0 0 - 1.786 - - - - 0 - 0.00%
1997-03-07 0 1.890 1.880 1.890 1.830 1.960 57,124,000 107,948,540 1.8897 1.786 1.776 1.786 1.729 1.852 60,459,747 1.7855 0.00%
1997-03-06 0 1.890 1.880 1.890 1.860 1.990 100,110,000 192,769,080 1.9256 1.786 1.776 1.786 1.757 1.880 105,955,908 1.8193 1.61%
1997-03-05 0 1.860 1.860 1.870 1.650 1.870 77,233,600 137,890,864 1.7854 1.757 1.757 1.767 1.559 1.767 81,743,644 1.6869 10.06%
1997-03-04 0 1.690 1.690 1.700 1.680 1.790 63,886,000 110,406,880 1.7282 1.597 1.597 1.606 1.587 1.691 67,616,613 1.6328 -2.87%
1997-03-03 0 1.740 1.740 1.750 1.530 1.750 90,279,200 148,336,540 1.6431 1.644 1.644 1.653 1.446 1.653 95,551,040 1.5524 14.47%
1997-02-28 0 1.520 1.510 1.520 1.460 1.530 47,450,000 71,609,980 1.5092 1.436 1.427 1.436 1.379 1.446 50,220,835 1.4259 4.83%
1997-02-27 0 1.450 1.450 1.460 1.410 1.470 21,778,000 31,508,760 1.4468 1.370 1.370 1.379 1.332 1.389 23,049,723 1.3670 0.00%
1997-02-26 0 1.450 1.450 1.460 1.440 1.490 18,856,000 27,546,460 1.4609 1.370 1.370 1.379 1.361 1.408 19,957,093 1.3803 -1.36%
1997-02-25 0 1.470 1.460 1.470 1.430 1.490 46,418,000 67,978,160 1.4645 1.389 1.379 1.389 1.351 1.408 49,128,572 1.3837 2.08%
1997-02-24 0 1.440 1.430 1.440 1.360 1.450 26,998,000 37,969,460 1.4064 1.361 1.351 1.361 1.285 1.370 28,574,544 1.3288 5.11%
1997-02-21 0 1.370 1.370 1.380 1.310 1.380 9,426,640 12,720,733 1.3494 1.294 1.294 1.304 1.238 1.304 9,977,107 1.2750 3.01%
1997-02-20 0 1.330 1.330 1.340 1.260 1.340 10,039,320 13,153,576 1.3102 1.257 1.257 1.266 1.190 1.266 10,625,565 1.2379 3.10%
1997-02-19 0 1.290 1.290 1.300 1.270 1.300 5,890,000 7,564,740 1.2843 1.219 1.219 1.228 1.200 1.228 6,233,946 1.2135 -0.77%
1997-02-18 0 1.300 1.300 1.310 1.250 1.340 8,699,320 11,324,016 1.3017 1.228 1.228 1.238 1.181 1.266 9,207,315 1.2299 -2.99%
1997-02-17 0 1.340 1.340 1.350 1.310 1.350 3,880,000 5,159,000 1.3296 1.266 1.266 1.276 1.238 1.276 4,106,572 1.2563 1.52%
1997-02-14 0 1.320 1.320 1.330 1.290 1.350 8,314,000 10,944,040 1.3163 1.247 1.247 1.257 1.219 1.276 8,799,495 1.2437 0.00%
1997-02-13 0 1.320 1.320 1.330 1.310 1.390 5,932,000 8,020,220 1.3520 1.247 1.247 1.257 1.238 1.313 6,278,398 1.2774 -3.65%
1997-02-12 0 1.370 1.360 1.370 1.340 1.370 4,146,000 5,616,340 1.3546 1.294 1.285 1.294 1.266 1.294 4,388,105 1.2799 1.48%
1997-02-11 0 1.350 1.350 1.360 1.340 1.380 4,688,000 6,374,160 1.3597 1.276 1.276 1.285 1.266 1.304 4,961,755 1.2847 -2.17%
1997-02-10 0 1.380 1.370 1.380 1.360 1.420 2,496,000 3,438,680 1.3777 1.304 1.294 1.304 1.285 1.342 2,641,754 1.3017 0.00%
1997-02-05 0 1.380 1.380 1.390 1.360 1.390 6,870,000 9,450,120 1.3756 1.304 1.304 1.313 1.285 1.313 7,271,173 1.2997 0.73%
1997-02-04 0 1.370 1.360 1.370 1.340 1.380 5,898,000 8,014,200 1.3588 1.294 1.285 1.294 1.266 1.304 6,242,413 1.2838 0.00%
1997-02-03 0 1.370 1.360 1.370 1.350 1.430 29,954,000 41,817,860 1.3961 1.294 1.285 1.294 1.276 1.351 31,703,159 1.3190 -2.14%
1997-01-31 0 1.400 1.390 1.400 1.330 1.420 38,168,400 52,862,676 1.3850 1.323 1.313 1.323 1.257 1.342 40,397,238 1.3086 5.26%
1997-01-30 0 1.330 1.320 1.340 1.320 1.430 18,796,000 25,677,680 1.3661 1.257 1.247 1.266 1.247 1.351 19,893,589 1.2908 -4.32%
1997-01-29 0 1.390 1.380 1.390 1.360 1.470 81,666,020 116,013,147 1.4206 1.313 1.304 1.313 1.285 1.389 86,434,894 1.3422 2.21%
1997-01-28 0 1.360 1.350 1.360 1.220 1.370 34,684,000 45,338,200 1.3072 1.285 1.276 1.285 1.153 1.294 36,709,367 1.2351 11.48%
1997-01-27 0 1.220 1.220 1.230 1.200 1.230 3,224,080 3,919,247 1.2156 1.153 1.153 1.162 1.134 1.162 3,412,350 1.1485 0.83%
1997-01-24 0 1.210 1.200 1.210 1.160 1.220 6,468,000 7,682,520 1.1878 1.143 1.134 1.143 1.096 1.153 6,845,698 1.1222 0.83%
1997-01-23 0 1.200 1.180 1.200 1.180 1.230 6,806,360 8,134,034 1.1951 1.134 1.115 1.134 1.115 1.162 7,203,816 1.1291 -2.44%
1997-01-22 0 1.230 1.230 1.240 1.220 1.260 7,150,000 8,886,440 1.2429 1.162 1.162 1.172 1.153 1.190 7,567,523 1.1743 -1.60%
1997-01-21 0 1.250 1.240 1.250 1.240 1.300 6,016,000 7,537,720 1.2529 1.181 1.172 1.181 1.172 1.228 6,367,303 1.1838 -1.57%
1997-01-20 0 1.270 1.260 1.280 1.270 1.330 4,730,000 6,125,720 1.2951 1.200 1.190 1.209 1.200 1.257 5,006,208 1.2236 -1.55%
1997-01-17 0 1.290 1.290 1.300 1.270 1.300 7,951,200 10,234,808 1.2872 1.219 1.219 1.228 1.200 1.228 8,415,509 1.2162 0.00%
1997-01-16 0 1.290 1.280 1.290 1.280 1.320 6,466,120 8,411,029 1.3008 1.219 1.209 1.219 1.209 1.247 6,843,708 1.2290 0.00%
1997-01-15 0 1.290 1.290 1.300 1.290 1.320 10,770,800 14,003,675 1.3002 1.219 1.219 1.228 1.219 1.247 11,399,759 1.2284 0.78%
1997-01-14 0 1.280 1.280 1.290 1.280 1.320 8,496,240 11,049,682 1.3005 1.209 1.209 1.219 1.209 1.247 8,992,377 1.2288 -0.78%
1997-01-13 0 1.290 1.290 1.300 1.290 1.350 7,948,000 10,474,640 1.3179 1.219 1.219 1.228 1.219 1.276 8,412,122 1.2452 -3.01%
1997-01-10 0 1.330 1.320 1.330 1.330 1.410 13,384,000 18,161,640 1.3570 1.257 1.247 1.257 1.257 1.332 14,165,557 1.2821 0.00%
1997-01-09 0 1.330 1.320 1.330 1.250 1.330 17,428,460 22,709,520 1.3030 1.257 1.247 1.257 1.181 1.257 18,446,192 1.2311 3.91%
1997-01-08 0 1.300 1.300 1.310 1.270 1.360 24,456,000 32,137,120 1.3141 1.209 1.209 1.219 1.181 1.265 26,288,543 1.2225 -1.52%
1997-01-07 0 1.320 1.310 1.320 1.300 1.460 36,532,000 50,150,060 1.3728 1.228 1.219 1.228 1.209 1.358 39,269,425 1.2771 -6.38%
1997-01-06 0 1.410 1.400 1.410 1.380 1.440 43,136,720 60,509,526 1.4027 1.312 1.302 1.312 1.284 1.340 46,369,052 1.3050 5.22%
1997-01-03 0 1.340 1.330 1.340 1.250 1.370 66,728,640 88,550,059 1.3270 1.247 1.237 1.247 1.163 1.274 71,728,768 1.2345 8.06%
1997-01-02 0 1.240 1.230 1.240 1.170 1.290 70,654,000 87,997,260 1.2455 1.154 1.144 1.154 1.088 1.200 75,948,264 1.1586 4.20%
1996-12-31 0 1.190 1.190 1.200 1.140 1.200 23,500,000 27,489,160 1.1698 1.107 1.107 1.116 1.061 1.116 25,260,908 1.0882 2.59%
1996-12-30 0 1.160 1.150 1.170 1.120 1.170 26,276,000 30,169,440 1.1482 1.079 1.070 1.088 1.042 1.088 28,244,920 1.0681 4.50%
1996-12-27 0 1.110 1.110 1.120 1.110 1.140 7,580,640 8,471,245 1.1175 1.033 1.033 1.042 1.033 1.061 8,148,675 1.0396 -0.89%
1996-12-24 0 1.120 1.110 1.120 1.110 1.140 5,172,480 5,807,594 1.1228 1.042 1.033 1.042 1.033 1.061 5,560,066 1.0445 -0.88%
1996-12-23 0 1.130 1.120 1.140 1.120 1.180 24,604,000 27,954,980 1.1362 1.051 1.042 1.061 1.042 1.098 26,447,633 1.0570 1.80%
1996-12-20 0 1.110 1.110 1.120 1.090 1.200 54,540,000 62,987,140 1.1549 1.033 1.033 1.042 1.014 1.116 58,626,806 1.0744 -3.48%
1996-12-19 0 1.150 1.140 1.150 1.070 1.150 42,588,000 47,550,240 1.1165 1.070 1.061 1.070 0.995 1.070 45,779,215 1.0387 8.49%
1996-12-18 0 1.060 1.060 1.070 1.060 1.070 4,528,000 4,806,840 1.0616 0.986 0.986 0.995 0.986 0.995 4,867,293 0.9876 0.00%
1996-12-17 0 1.060 1.050 1.060 1.040 1.070 6,102,000 6,429,660 1.0537 0.986 0.977 0.986 0.968 0.995 6,559,237 0.9802 1.92%
1996-12-16 0 1.040 1.040 1.050 1.040 1.080 8,436,000 8,965,780 1.0628 0.968 0.968 0.977 0.968 1.005 9,068,129 0.9887 -1.89%
1996-12-13 0 1.060 1.060 1.070 1.040 1.090 10,086,000 10,770,680 1.0679 0.986 0.986 0.995 0.968 1.014 10,841,767 0.9934 -1.85%
1996-12-12 0 1.080 1.080 1.090 1.050 1.090 9,208,000 9,890,660 1.0741 1.005 1.005 1.014 0.977 1.014 9,897,976 0.9993 0.93%
1996-12-11 0 1.070 1.060 1.070 1.060 1.130 19,998,000 21,946,420 1.0974 0.995 0.986 0.995 0.986 1.051 21,496,495 1.0209 -5.31%
1996-12-10 0 1.130 1.120 1.130 1.090 1.140 23,600,560 26,270,428 1.1131 1.051 1.042 1.051 1.014 1.061 25,369,003 1.0355 4.63%
1996-12-09 0 1.080 1.080 1.090 1.030 1.090 19,240,000 20,490,240 1.0650 1.005 1.005 1.014 0.958 1.014 20,681,697 0.9907 3.85%
1996-12-06 0 1.040 1.040 1.050 1.000 1.150 34,724,000 37,106,460 1.0686 0.968 0.968 0.977 0.930 1.070 37,325,948 0.9941 -8.77%
1996-12-05 0 1.140 1.140 1.150 1.080 1.160 44,878,400 50,639,304 1.1284 1.061 1.061 1.070 1.005 1.079 48,241,240 1.0497 4.59%
1996-12-04 0 1.090 1.090 1.100 1.080 1.120 12,467,280 13,718,604 1.1004 1.014 1.014 1.023 1.005 1.042 13,401,482 1.0237 -0.91%
1996-12-03 0 1.100 1.090 1.100 1.090 1.150 33,231,120 37,175,655 1.1187 1.023 1.014 1.023 1.014 1.070 35,721,203 1.0407 -3.51%
1996-12-02 0 1.140 1.140 1.150 1.050 1.150 63,596,000 69,968,500 1.1002 1.061 1.061 1.070 0.977 1.070 68,361,392 1.0235 9.62%
1996-11-29 0 1.040 1.030 1.040 0.990 1.040 18,816,000 19,092,920 1.0147 0.968 0.958 0.968 0.921 0.968 20,225,925 0.9440 6.12%
1996-11-28 0 0.980 0.980 0.990 0.980 1.040 10,585,600 10,655,380 1.0066 0.912 0.912 0.921 0.912 0.968 11,378,803 0.9364 -4.85%
1996-11-27 0 1.030 1.020 1.030 1.010 1.030 5,940,000 6,072,220 1.0223 0.958 0.949 0.958 0.940 0.958 6,385,098 0.9510 0.98%
1996-11-26 0 1.020 1.020 1.030 1.010 1.060 10,870,000 11,184,080 1.0289 0.949 0.949 0.958 0.940 0.986 11,684,514 0.9572 -2.86%
1996-11-25 0 1.050 1.040 1.050 1.040 1.070 13,692,000 14,386,380 1.0507 0.977 0.968 0.977 0.968 0.995 14,717,973 0.9775 0.96%
1996-11-22 0 1.040 1.030 1.040 1.040 1.060 47,524,520 49,858,427 1.0491 0.968 0.958 0.968 0.968 0.986 51,085,640 0.9760 1.96%
1996-11-21 0 1.020 1.020 1.030 0.980 1.030 22,676,640 22,801,389 1.0055 0.949 0.949 0.958 0.912 0.958 24,375,852 0.9354 4.08%
1996-11-20 0 0.980 0.980 0.990 0.960 1.000 10,344,000 10,141,760 0.9804 0.912 0.912 0.921 0.893 0.930 11,119,099 0.9121 2.08%
1996-11-19 0 0.960 0.950 0.960 0.950 1.020 27,047,000 26,887,390 0.9941 0.893 0.884 0.893 0.884 0.949 29,073,693 0.9248 -4.95%
1996-11-18 0 1.010 1.010 1.020 0.980 1.030 53,744,000 54,339,400 1.0111 0.940 0.940 0.949 0.912 0.958 57,771,160 0.9406 3.06%
1996-11-15 0 0.980 0.970 0.980 0.930 0.980 37,692,000 36,083,920 0.9573 0.912 0.902 0.912 0.865 0.912 40,516,347 0.8906 6.52%
1996-11-14 0 0.920 0.920 0.930 0.910 0.930 6,214,000 5,726,280 0.9215 0.856 0.856 0.865 0.847 0.865 6,679,629 0.8573 2.22%
1996-11-13 0 0.900 0.890 0.910 0.890 0.900 1,452,000 1,306,600 0.8999 0.837 0.828 0.847 0.828 0.837 1,560,802 0.8371 -1.10%
1996-11-12 0 0.910 0.900 0.910 0.890 0.910 2,856,000 2,578,580 0.9029 0.847 0.837 0.847 0.828 0.847 3,070,007 0.8399 2.25%
1996-11-11 0 0.890 0.890 0.900 0.890 0.910 2,990,132 2,690,930 0.8999 0.828 0.828 0.837 0.828 0.847 3,214,189 0.8372 -1.11%
1996-11-08 0 0.900 0.890 0.910 0.890 0.910 4,242,000 3,828,940 0.9026 0.837 0.828 0.847 0.828 0.847 4,559,863 0.8397 -1.10%
1996-11-07 0 0.910 0.910 0.920 0.910 0.930 4,564,000 4,170,500 0.9138 0.847 0.847 0.856 0.847 0.865 4,905,991 0.8501 -1.09%
1996-11-06 0 0.920 0.920 0.930 0.920 0.950 5,400,000 5,009,440 0.9277 0.856 0.856 0.865 0.856 0.884 5,804,634 0.8630 -1.08%
1996-11-05 0 0.930 0.920 0.930 0.900 0.950 13,476,000 12,605,120 0.9354 0.865 0.856 0.865 0.837 0.884 14,485,787 0.8702 3.33%
1996-11-04 0 0.900 0.900 0.910 0.900 0.920 2,518,400 2,290,424 0.9095 0.837 0.837 0.847 0.837 0.856 2,707,109 0.8461 -1.10%
1996-11-01 0 0.910 0.900 0.910 0.900 0.910 2,184,000 1,986,360 0.9095 0.847 0.837 0.847 0.837 0.847 2,347,652 0.8461 0.00%
1996-10-31 0 0.910 0.900 0.920 0.910 0.920 2,604,000 2,370,340 0.9103 0.847 0.837 0.856 0.847 0.856 2,799,124 0.8468 -1.09%
1996-10-30 0 0.920 0.910 0.920 0.910 0.920 1,644,000 1,509,680 0.9183 0.856 0.847 0.856 0.847 0.856 1,767,189 0.8543 1.10%
1996-10-29 0 0.910 0.910 0.920 0.910 0.920 3,720,000 3,386,200 0.9103 0.847 0.847 0.856 0.847 0.856 3,998,748 0.8468 0.00%
1996-10-28 0 0.910 0.910 0.920 0.910 0.920 3,237,200 2,961,396 0.9148 0.847 0.847 0.856 0.847 0.856 3,479,771 0.8510 -1.09%
1996-10-25 0 0.920 0.910 0.920 0.910 0.920 2,098,800 1,929,928 0.9195 0.856 0.847 0.856 0.847 0.856 2,256,068 0.8554 -1.08%
1996-10-24 0 0.930 0.920 0.930 0.930 0.940 4,360,000 4,074,960 0.9346 0.865 0.856 0.865 0.865 0.874 4,686,705 0.8695 -1.06%
1996-10-23 0 0.940 0.940 0.950 0.910 0.960 7,827,200 7,328,920 0.9363 0.874 0.874 0.884 0.847 0.893 8,413,710 0.8711 3.30%
1996-10-22 0 0.910 0.900 0.910 0.910 0.920 1,695,600 1,543,640 0.9104 0.847 0.837 0.847 0.847 0.856 1,822,655 0.8469 -1.09%
1996-10-18 0 0.920 0.910 0.920 0.910 0.940 2,590,000 2,374,000 0.9166 0.856 0.847 0.856 0.847 0.874 2,784,075 0.8527 0.00%
1996-10-17 0 0.920 0.910 0.920 0.910 0.920 2,013,200 1,851,072 0.9195 0.856 0.847 0.856 0.847 0.856 2,164,054 0.8554 0.00%
1996-10-16 0 0.920 0.910 0.920 0.920 0.960 3,270,000 3,031,800 0.9272 0.856 0.847 0.856 0.856 0.893 3,515,028 0.8625 -2.13%
1996-10-15 0 0.940 0.930 0.940 0.920 0.940 5,285,200 4,914,704 0.9299 0.874 0.865 0.874 0.856 0.874 5,681,232 0.8651 3.30%
1996-10-14 0 0.910 0.910 0.920 0.910 0.930 2,098,000 1,930,440 0.9201 0.847 0.847 0.856 0.847 0.865 2,255,208 0.8560 -1.09%
1996-10-11 0 0.920 0.910 0.920 0.900 0.920 5,139,840 4,659,797 0.9066 0.856 0.847 0.856 0.837 0.856 5,524,980 0.8434 0.00%
1996-10-10 0 0.920 0.910 0.930 0.920 0.930 4,410,000 4,073,600 0.9237 0.856 0.847 0.865 0.856 0.865 4,740,451 0.8593 -1.08%
1996-10-09 0 0.930 0.920 0.930 0.930 0.960 3,976,000 3,709,380 0.9329 0.865 0.856 0.865 0.865 0.893 4,273,931 0.8679 -1.06%
1996-10-08 0 0.940 0.930 0.940 0.930 0.970 6,692,000 6,303,120 0.9419 0.874 0.865 0.874 0.865 0.902 7,193,447 0.8762 -1.05%
1996-10-07 0 0.950 0.950 0.960 0.940 0.970 16,814,000 16,021,340 0.9529 0.884 0.884 0.893 0.874 0.902 18,073,911 0.8864 1.06%
1996-10-04 0 0.940 0.930 0.940 0.930 0.960 9,850,000 9,329,300 0.9471 0.874 0.865 0.874 0.865 0.893 10,588,083 0.8811 1.08%
1996-10-03 0 0.930 0.920 0.930 0.920 0.940 6,520,000 6,041,840 0.9267 0.865 0.856 0.865 0.856 0.874 7,008,558 0.8621 0.54%
1996-10-02 0 0.960 0.950 0.960 0.950 0.960 4,008,000 3,820,860 0.9533 0.861 0.852 0.861 0.852 0.861 4,471,346 0.8545 1.05%
1996-10-01 0 0.950 0.950 0.960 0.940 0.970 4,198,000 4,000,020 0.9528 0.852 0.852 0.861 0.843 0.869 4,683,311 0.8541 -1.04%
1996-09-30 0 0.960 0.950 0.960 0.950 0.970 2,014,000 1,931,020 0.9588 0.861 0.852 0.861 0.852 0.869 2,246,829 0.8594 1.05%
1996-09-27 0 0.950 0.950 0.960 0.950 0.950 2,642,000 2,509,900 0.9500 0.852 0.852 0.861 0.852 0.852 2,947,429 0.8516 1.06%
1996-09-26 0 0.940 0.940 0.950 0.940 0.950 376,000 355,440 0.9453 0.843 0.843 0.852 0.843 0.852 419,468 0.8474 0.00%
1996-09-25 0 0.940 0.930 0.940 0.930 0.940 910,001 851,641 0.9359 0.843 0.834 0.843 0.834 0.843 1,015,202 0.8389 0.00%
1996-09-24 0 0.940 0.930 0.940 0.940 0.940 1,920,000 1,804,800 0.9400 0.843 0.834 0.843 0.843 0.843 2,141,962 0.8426 1.08%
1996-09-23 0 0.930 0.930 0.940 0.930 0.950 4,052,000 3,822,380 0.9433 0.834 0.834 0.843 0.834 0.852 4,520,433 0.8456 -2.11%
1996-09-20 0 0.950 0.950 0.960 0.950 0.960 2,930,000 2,786,100 0.9509 0.852 0.852 0.861 0.852 0.861 3,268,724 0.8524 0.00%
1996-09-19 0 0.950 0.950 0.960 0.950 0.960 2,724,000 2,609,300 0.9579 0.852 0.852 0.861 0.852 0.861 3,038,909 0.8586 -1.04%
1996-09-18 0 0.960 0.960 0.970 0.960 0.980 4,038,000 3,901,700 0.9662 0.861 0.861 0.869 0.861 0.878 4,504,815 0.8661 -2.04%
1996-09-17 0 0.980 0.970 0.980 0.960 0.980 8,078,000 7,819,760 0.9680 0.878 0.869 0.878 0.861 0.878 9,011,860 0.8677 2.08%
1996-09-16 0 0.960 0.950 0.960 0.930 0.970 8,762,000 8,354,700 0.9535 0.861 0.852 0.861 0.834 0.869 9,774,934 0.8547 2.13%
1996-09-13 0 0.940 0.930 0.940 0.930 0.940 2,533,200 2,366,324 0.9341 0.843 0.834 0.843 0.834 0.843 2,826,052 0.8373 0.00%
1996-09-12 0 0.940 0.930 0.940 0.930 0.940 4,442,000 4,153,160 0.9350 0.843 0.834 0.843 0.834 0.843 4,955,519 0.8381 1.08%
1996-09-11 0 0.930 0.920 0.930 0.930 0.940 2,748,000 2,567,920 0.9345 0.834 0.825 0.834 0.834 0.843 3,065,684 0.8376 -1.06%
1996-09-10 0 0.940 0.940 0.950 0.940 0.960 11,490,000 10,905,380 0.9491 0.843 0.843 0.852 0.843 0.861 12,818,306 0.8508 1.08%
1996-09-09 0 0.930 0.930 0.940 0.920 0.930 3,650,000 3,393,400 0.9297 0.834 0.834 0.843 0.825 0.834 4,071,960 0.8334 0.00%
1996-09-06 0 0.930 0.920 0.930 0.920 0.930 1,435,000 1,331,430 0.9278 0.834 0.825 0.834 0.825 0.834 1,600,894 0.8317 0.00%
1996-09-05 0 0.930 0.930 0.940 0.920 0.940 4,162,000 3,867,560 0.9293 0.834 0.834 0.843 0.825 0.843 4,643,150 0.8330 1.09%
1996-09-04 0 0.920 0.920 0.930 0.920 0.930 2,336,000 2,151,120 0.9209 0.825 0.825 0.834 0.825 0.834 2,606,054 0.8254 0.00%
1996-09-03 0 0.920 0.920 0.930 0.910 0.940 7,190,000 6,673,760 0.9282 0.825 0.825 0.834 0.816 0.843 8,021,203 0.8320 -1.08%
1996-09-02 0 0.930 0.930 0.940 0.920 0.930 2,512,000 2,335,860 0.9299 0.834 0.834 0.843 0.825 0.834 2,802,401 0.8335 -1.06%
1996-08-30 0 0.940 0.930 0.940 0.920 0.950 7,069,920 6,580,331 0.9308 0.843 0.834 0.843 0.825 0.852 7,887,241 0.8343 1.08%
1996-08-29 0 0.930 0.920 0.930 0.920 0.950 9,400,000 8,797,140 0.9359 0.834 0.825 0.834 0.825 0.852 10,486,691 0.8389 -1.06%
1996-08-28 0 0.940 0.920 0.940 0.920 0.950 16,038,000 15,036,700 0.9376 0.843 0.825 0.843 0.825 0.852 17,892,079 0.8404 3.30%
1996-08-27 0 0.910 0.910 0.920 0.910 0.930 1,964,000 1,806,880 0.9200 0.816 0.816 0.825 0.816 0.834 2,191,049 0.8247 -1.09%
1996-08-23 0 0.920 0.920 0.930 0.920 0.940 4,790,000 4,449,800 0.9290 0.825 0.825 0.834 0.825 0.843 5,343,750 0.8327 0.00%
1996-08-22 0 0.920 0.920 0.930 0.900 0.940 6,468,000 5,953,460 0.9204 0.825 0.825 0.834 0.807 0.843 7,215,736 0.8251 1.10%
1996-08-21 0 0.910 0.910 0.920 0.910 0.930 6,786,000 6,233,640 0.9186 0.816 0.816 0.825 0.816 0.834 7,570,498 0.8234 -1.09%
1996-08-20 0 0.920 0.920 0.930 0.920 0.940 7,266,000 6,745,040 0.9283 0.825 0.825 0.834 0.825 0.843 8,105,989 0.8321 -2.13%
1996-08-19 0 0.940 0.940 0.950 0.880 0.940 14,110,000 13,070,580 0.9263 0.843 0.843 0.852 0.789 0.843 15,741,192 0.8303 0.00%
1996-08-16 0 0.940 0.930 0.940 0.940 0.970 7,318,000 6,959,320 0.9510 0.843 0.834 0.843 0.843 0.869 8,164,000 0.8524 -3.09%
1996-08-15 0 0.970 0.970 0.980 0.970 0.990 6,430,000 6,277,680 0.9763 0.869 0.869 0.878 0.869 0.887 7,173,343 0.8751 0.00%
1996-08-14 0 0.970 0.970 0.980 0.960 0.970 5,892,560 5,711,944 0.9693 0.869 0.869 0.878 0.861 0.869 6,573,772 0.8689 1.04%
1996-08-13 0 0.960 0.950 0.970 0.950 1.000 8,764,000 8,510,140 0.9710 0.861 0.852 0.869 0.852 0.896 9,777,166 0.8704 -4.00%
1996-08-12 0 1.000 1.000 1.010 0.980 1.040 14,244,080 14,372,525 1.0090 0.896 0.896 0.905 0.878 0.932 15,890,772 0.9045 -1.96%
1996-08-09 0 1.020 1.020 1.030 0.980 1.030 24,060,000 24,398,120 1.0141 0.914 0.914 0.923 0.878 0.923 26,841,465 0.9090 5.15%
1996-08-08 0 0.970 0.960 0.970 0.940 0.980 8,136,000 7,874,340 0.9678 0.869 0.861 0.869 0.843 0.878 9,076,565 0.8675 3.19%
1996-08-07 0 0.940 0.940 0.950 0.940 0.960 3,646,400 3,458,200 0.9484 0.843 0.843 0.852 0.843 0.861 4,067,943 0.8501 -2.08%
1996-08-06 0 0.960 0.960 0.970 0.940 0.990 3,954,000 3,801,720 0.9615 0.861 0.861 0.869 0.843 0.887 4,411,104 0.8619 0.00%
1996-08-05 0 0.960 0.950 0.960 0.950 0.960 2,272,000 2,179,760 0.9594 0.861 0.852 0.861 0.852 0.861 2,534,655 0.8600 0.00%
1996-08-02 0 0.960 0.950 0.960 0.950 0.990 3,084,000 2,967,620 0.9623 0.861 0.852 0.861 0.852 0.887 3,440,527 0.8625 -2.04%
1996-08-01 0 0.980 0.970 0.980 0.950 0.980 9,880,000 9,572,020 0.9688 0.878 0.869 0.878 0.852 0.878 11,022,181 0.8684 4.26%
1996-07-31 0 0.940 0.930 0.940 0.920 0.940 1,986,000 1,851,440 0.9322 0.843 0.834 0.843 0.825 0.843 2,215,592 0.8356 1.08%
1996-07-30 0 0.930 0.920 0.930 0.920 0.930 3,658,000 3,386,880 0.9259 0.834 0.825 0.834 0.825 0.834 4,080,884 0.8299 1.09%
1996-07-29 0 0.920 0.920 0.930 0.920 0.950 4,126,000 3,830,420 0.9284 0.825 0.825 0.834 0.825 0.852 4,602,988 0.8322 -2.13%
1996-07-26 0 0.940 0.940 0.950 0.940 0.970 1,982,000 1,886,200 0.9517 0.843 0.843 0.852 0.843 0.869 2,211,130 0.8530 -2.08%
1996-07-25 0 0.960 0.950 0.960 0.940 0.970 6,182,000 5,941,860 0.9612 0.861 0.852 0.861 0.843 0.869 6,896,672 0.8616 2.13%
1996-07-24 0 0.940 0.940 0.950 0.940 0.970 6,556,000 6,243,020 0.9523 0.843 0.843 0.852 0.843 0.869 7,313,909 0.8536 -3.09%
1996-07-23 0 0.970 0.960 0.970 0.940 0.980 9,210,000 8,926,360 0.9692 0.869 0.861 0.869 0.843 0.878 10,274,726 0.8688 1.04%
1996-07-22 0 0.960 0.960 0.970 0.960 1.000 8,053,200 7,873,348 0.9777 0.861 0.861 0.869 0.861 0.896 8,984,193 0.8764 -4.00%
1996-07-19 0 1.000 0.990 1.000 0.990 1.020 10,366,000 10,377,300 1.0011 0.896 0.887 0.896 0.887 0.914 11,564,365 0.8974 1.01%
1996-07-18 0 0.990 0.990 1.000 0.980 1.020 20,056,000 20,143,360 1.0044 0.887 0.887 0.896 0.878 0.914 22,374,581 0.9003 2.06%
1996-07-17 0 0.970 0.970 0.980 0.960 1.070 34,329,320 34,925,754 1.0174 0.869 0.869 0.878 0.861 0.959 38,297,974 0.9119 -7.62%
1996-07-16 0 1.050 1.040 1.050 1.030 1.070 26,840,000 28,204,920 1.0509 0.941 0.932 0.941 0.923 0.959 29,942,848 0.9420 -2.78%
1996-07-15 0 1.080 1.080 1.090 1.060 1.110 66,412,000 72,132,980 1.0861 0.968 0.968 0.977 0.950 0.995 74,089,584 0.9736 2.86%
1996-07-12 0 1.050 1.040 1.050 0.980 1.070 88,839,252 91,366,510 1.0284 0.941 0.932 0.941 0.878 0.959 99,109,547 0.9219 7.14%
1996-07-11 0 0.980 0.970 0.980 0.940 1.000 54,718,000 53,057,420 0.9697 0.878 0.869 0.878 0.843 0.896 61,043,695 0.8692 4.26%
1996-07-10 0 0.940 0.930 0.940 0.920 0.960 27,046,000 25,293,480 0.9352 0.843 0.834 0.843 0.825 0.861 30,172,663 0.8383 3.30%
1996-07-09 0 0.910 0.900 0.910 0.900 0.910 6,127,920 5,569,492 0.9089 0.816 0.807 0.816 0.807 0.816 6,836,340 0.8147 0.00%
1996-07-08 0 0.910 0.900 0.910 0.870 0.910 6,628,000 5,866,440 0.8851 0.816 0.807 0.816 0.780 0.816 7,394,232 0.7934 0.00%
1996-07-05 0 0.910 0.900 0.910 0.900 0.910 4,710,000 4,284,700 0.9097 0.816 0.807 0.816 0.807 0.816 5,254,501 0.8154 0.00%
1996-07-04 0 0.910 0.900 0.910 0.900 0.930 4,366,000 3,987,040 0.9132 0.816 0.807 0.816 0.807 0.834 4,870,733 0.8186 1.11%
1996-07-03 0 0.900 0.900 0.910 0.900 0.910 3,442,000 3,104,800 0.9020 0.807 0.807 0.816 0.807 0.816 3,839,914 0.8086 -1.10%
1996-07-02 0 0.910 0.900 0.910 0.910 0.920 4,542,000 4,151,580 0.9140 0.816 0.807 0.816 0.816 0.825 5,067,080 0.8193 0.00%
1996-07-01 0 0.910 0.910 0.920 0.910 0.920 3,546,000 3,245,620 0.9153 0.816 0.816 0.825 0.816 0.825 3,955,937 0.8204 -1.09%
1996-06-28 0 0.920 0.920 0.930 0.910 0.950 14,808,000 13,768,840 0.9298 0.825 0.825 0.834 0.816 0.852 16,519,884 0.8335 -2.13%
1996-06-27 0 0.940 0.930 0.940 0.880 0.950 40,558,000 37,637,100 0.9280 0.843 0.834 0.843 0.789 0.852 45,246,723 0.8318 6.82%
1996-06-26 0 0.880 0.880 0.890 0.880 0.890 1,078,000 955,020 0.8859 0.789 0.789 0.798 0.789 0.798 1,202,623 0.7941 0.00%
1996-06-25 0 0.880 0.880 0.890 0.880 0.890 604,000 533,520 0.8833 0.789 0.789 0.798 0.789 0.798 673,826 0.7918 -1.12%
1996-06-24 0 0.890 0.890 0.900 0.880 0.900 1,436,640 1,279,645 0.8907 0.798 0.798 0.807 0.789 0.807 1,602,723 0.7984 0.00%
1996-06-21 0 0.890 0.890 0.900 0.880 0.890 1,754,000 1,547,620 0.8823 0.798 0.798 0.807 0.789 0.798 1,956,772 0.7909 0.00%
1996-06-19 0 0.890 0.880 0.890 0.880 0.890 992,000 882,340 0.8895 0.798 0.789 0.798 0.789 0.798 1,106,681 0.7973 0.00%
1996-06-18 0 0.890 0.890 0.900 0.890 0.910 3,256,000 2,934,200 0.9012 0.798 0.798 0.807 0.798 0.816 3,632,411 0.8078 1.14%
1996-06-14 0 0.880 0.880 0.890 0.880 0.900 2,320,000 2,068,300 0.8915 0.789 0.789 0.798 0.789 0.807 2,588,204 0.7991 0.00%
1996-06-13 0 0.880 0.880 0.890 0.880 0.900 1,760,000 1,554,320 0.8831 0.789 0.789 0.798 0.789 0.807 1,963,465 0.7916 -1.12%
1996-06-12 0 0.890 0.890 0.900 0.880 0.910 3,206,000 2,872,440 0.8960 0.798 0.798 0.807 0.789 0.816 3,576,631 0.8031 1.14%
1996-06-11 0 0.880 0.880 0.890 0.880 0.890 1,606,328 1,419,809 0.8839 0.789 0.789 0.798 0.789 0.798 1,792,028 0.7923 -1.12%
1996-06-10 0 0.890 0.890 0.900 0.880 0.910 2,578,000 2,305,040 0.8941 0.798 0.798 0.807 0.789 0.816 2,876,031 0.8015 0.00%
1996-06-07 0 0.890 0.890 0.900 0.890 0.900 3,654,000 3,258,120 0.8917 0.798 0.798 0.807 0.798 0.807 4,076,422 0.7993 -1.11%
1996-06-06 0 0.900 0.890 0.900 0.890 0.920 9,886,000 8,957,400 0.9061 0.807 0.798 0.807 0.798 0.825 11,028,875 0.8122 -1.10%
1996-06-05 0 0.910 0.900 0.910 0.900 0.930 16,088,000 14,684,900 0.9128 0.816 0.807 0.816 0.807 0.834 17,947,859 0.8182 2.25%
1996-06-04 0 0.890 0.880 0.890 0.860 0.910 9,688,000 8,595,540 0.8872 0.798 0.789 0.798 0.771 0.816 10,807,985 0.7953 2.30%
1996-06-03 0 0.870 0.860 0.870 0.870 0.890 2,026,000 1,774,680 0.8760 0.780 0.771 0.780 0.780 0.798 2,260,216 0.7852 -2.25%
1996-05-31 0 0.890 0.880 0.890 0.870 0.890 3,086,000 2,724,680 0.8829 0.798 0.789 0.798 0.780 0.798 3,442,758 0.7914 1.14%
1996-05-30 0 0.880 0.880 0.890 0.880 0.920 5,926,000 5,319,480 0.8977 0.789 0.789 0.798 0.789 0.825 6,611,077 0.8046 -3.30%
1996-05-29 0 0.910 0.910 0.920 0.910 0.940 21,518,000 19,908,280 0.9252 0.816 0.816 0.825 0.816 0.843 24,005,596 0.8293 0.00%
1996-05-28 0 0.910 0.910 0.920 0.830 0.920 17,916,000 16,033,980 0.8950 0.816 0.816 0.825 0.744 0.825 19,987,186 0.8022 7.06%
1996-05-27 0 0.850 0.840 0.850 0.840 0.850 1,211,280 1,021,598 0.8434 0.762 0.753 0.762 0.753 0.762 1,351,310 0.7560 1.19%
1996-05-24 0 0.840 0.840 0.850 0.840 0.850 606,000 512,740 0.8461 0.753 0.753 0.762 0.753 0.762 676,057 0.7584 -1.18%
1996-05-23 0 0.850 0.850 0.860 0.830 0.850 1,696,000 1,430,100 0.8432 0.762 0.762 0.771 0.744 0.762 1,892,067 0.7558 1.19%
1996-05-22 0 0.840 0.830 0.840 0.840 0.840 750,000 630,000 0.8400 0.753 0.744 0.753 0.753 0.753 836,704 0.7530 0.00%
1996-05-21 0 0.840 0.840 0.850 0.840 0.850 1,160,000 976,000 0.8414 0.753 0.753 0.762 0.753 0.762 1,294,102 0.7542 -1.18%
1996-05-20 0 0.850 0.840 0.850 0.840 0.860 648,000 550,620 0.8497 0.762 0.753 0.762 0.753 0.771 722,912 0.7617 0.00%
1996-05-17 0 0.850 0.840 0.850 0.850 0.860 1,852,000 1,574,900 0.8504 0.762 0.753 0.762 0.762 0.771 2,066,101 0.7623 -1.16%
1996-05-16 0 0.860 0.850 0.860 0.840 0.860 1,801,840 1,539,595 0.8545 0.771 0.762 0.771 0.753 0.771 2,010,142 0.7659 2.38%
1996-05-15 0 0.840 0.830 0.840 0.830 0.850 422,000 355,680 0.8428 0.753 0.744 0.753 0.744 0.762 470,785 0.7555 -1.18%
1996-05-14 0 0.850 0.830 0.850 0.840 0.850 1,008,000 846,960 0.8402 0.762 0.744 0.762 0.753 0.762 1,124,530 0.7532 1.19%
1996-05-13 0 0.840 0.830 0.840 0.840 0.860 566,000 481,240 0.8502 0.753 0.744 0.753 0.753 0.771 631,433 0.7621 1.20%
1996-05-10 0 0.830 0.830 0.840 0.820 0.830 610,000 506,200 0.8298 0.744 0.744 0.753 0.735 0.744 680,519 0.7438 0.00%
1996-05-09 0 0.830 0.830 0.840 0.830 0.830 2,073,320 1,720,790 0.8300 0.744 0.744 0.753 0.744 0.744 2,313,007 0.7440 0.00%
1996-05-08 0 0.830 0.830 0.840 0.830 0.840 240,000 200,500 0.8354 0.744 0.744 0.753 0.744 0.753 267,745 0.7488 -1.19%
1996-05-07 0 0.840 0.840 0.850 0.840 0.840 298,000 250,320 0.8400 0.753 0.753 0.762 0.753 0.753 332,450 0.7530 0.00%
1996-05-06 0 0.840 0.840 0.850 0.840 0.840 660,000 554,400 0.8400 0.753 0.753 0.762 0.753 0.753 736,300 0.7530 0.00%
1996-05-03 0 0.840 0.830 0.850 0.830 0.840 1,160,000 968,000 0.8345 0.753 0.744 0.762 0.744 0.753 1,294,102 0.7480 0.00%
1996-05-02 0 0.840 0.840 0.850 0.840 0.850 770,000 649,000 0.8429 0.753 0.753 0.762 0.753 0.762 859,016 0.7555 -2.33%
1996-05-01 0 0.860 0.860 0.870 0.830 0.870 1,224,000 1,043,020 0.8521 0.771 0.771 0.780 0.744 0.780 1,365,501 0.7638 3.61%
1996-04-30 0 0.830 0.830 0.840 0.820 0.840 1,532,000 1,272,160 0.8304 0.744 0.744 0.753 0.735 0.753 1,709,107 0.7443 -1.19%
1996-04-29 0 0.840 0.830 0.840 0.830 0.840 472,000 394,540 0.8359 0.753 0.744 0.753 0.744 0.753 526,566 0.7493 0.00%
1996-04-26 0 0.840 0.830 0.840 0.830 0.840 1,213,200 1,013,376 0.8353 0.753 0.744 0.753 0.744 0.753 1,353,452 0.7487 0.00%
1996-04-25 0 0.840 0.830 0.850 0.840 0.860 2,237,200 1,897,760 0.8483 0.753 0.744 0.762 0.753 0.771 2,495,832 0.7604 -2.33%
1996-04-24 0 0.860 0.850 0.860 0.850 0.860 1,348,480 1,155,865 0.8572 0.771 0.762 0.771 0.762 0.771 1,504,372 0.7683 1.18%
1996-04-23 0 0.850 0.850 0.860 0.850 0.860 376,000 320,280 0.8518 0.762 0.762 0.771 0.762 0.771 419,468 0.7635 0.00%
1996-04-22 0 0.850 0.850 0.870 0.850 0.870 1,538,000 1,324,600 0.8612 0.762 0.762 0.780 0.762 0.780 1,715,801 0.7720 -1.16%
1996-04-19 0 0.860 0.850 0.860 0.850 0.860 786,000 671,640 0.8545 0.771 0.762 0.771 0.762 0.771 876,866 0.7660 0.00%
1996-04-18 0 0.860 0.860 0.870 0.850 0.870 2,058,000 1,754,540 0.8525 0.771 0.771 0.780 0.762 0.780 2,295,916 0.7642 1.18%
1996-04-17 0 0.850 0.850 0.860 0.850 0.860 1,272,000 1,082,500 0.8510 0.762 0.762 0.771 0.762 0.771 1,419,050 0.7628 0.00%
1996-04-16 0 0.850 0.850 0.860 0.850 0.860 1,747,240 1,497,940 0.8573 0.762 0.762 0.771 0.762 0.771 1,949,230 0.7685 0.00%
1996-04-15 0 0.850 0.850 0.860 0.850 0.860 624,000 532,400 0.8532 0.762 0.762 0.771 0.762 0.771 696,138 0.7648 0.00%
1996-04-12 0 0.850 0.840 0.860 0.840 0.850 648,000 547,820 0.8454 0.762 0.753 0.771 0.753 0.762 722,912 0.7578 1.19%
1996-04-11 0 0.840 0.840 0.850 0.840 0.850 270,000 229,400 0.8496 0.753 0.753 0.762 0.753 0.762 301,213 0.7616 -2.33%
1996-04-10 0 0.860 0.860 0.870 0.860 0.880 1,286,000 1,114,340 0.8665 0.771 0.771 0.780 0.771 0.789 1,434,669 0.7767 -1.15%
1996-04-09 0 0.870 0.860 0.870 0.850 0.880 1,116,000 965,080 0.8648 0.780 0.771 0.780 0.762 0.789 1,245,016 0.7752 1.16%
1996-04-03 0 0.860 0.860 0.870 0.850 0.880 2,466,000 2,141,820 0.8685 0.771 0.771 0.780 0.762 0.789 2,751,083 0.7785 2.38%
1996-04-02 0 0.840 0.840 0.850 0.840 0.850 1,114,000 943,760 0.8472 0.753 0.753 0.762 0.753 0.762 1,242,784 0.7594 0.00%
1996-04-01 0 0.840 0.830 0.850 0.840 0.850 730,000 614,300 0.8415 0.753 0.744 0.762 0.753 0.762 814,392 0.7543 0.00%
1996-03-29 0 0.840 0.840 0.850 0.840 0.850 1,114,000 936,060 0.8403 0.753 0.753 0.762 0.753 0.762 1,242,784 0.7532 -1.18%
1996-03-28 0 0.850 0.850 0.860 0.850 0.860 1,008,000 857,800 0.8510 0.762 0.762 0.771 0.762 0.771 1,124,530 0.7628 -1.16%
1996-03-27 0 0.860 0.850 0.860 0.830 0.860 1,483,280 1,269,166 0.8556 0.771 0.762 0.771 0.744 0.771 1,654,755 0.7670 2.38%
1996-03-26 0 0.840 0.840 0.850 0.840 0.860 1,378,000 1,169,520 0.8487 0.753 0.753 0.762 0.753 0.771 1,537,304 0.7608 -2.33%
1996-03-25 0 0.860 0.860 0.870 0.860 0.870 1,740,000 1,513,440 0.8698 0.771 0.771 0.780 0.771 0.780 1,941,153 0.7797 0.00%
1996-03-22 0 0.860 0.860 0.870 0.860 0.880 2,582,000 2,241,020 0.8679 0.771 0.771 0.780 0.771 0.789 2,880,493 0.7780 1.18%
1996-03-21 0 0.850 0.850 0.860 0.850 0.860 732,000 622,500 0.8504 0.762 0.762 0.771 0.762 0.771 816,623 0.7623 -1.16%
1996-03-20 0 0.860 0.840 0.860 0.830 0.860 1,928,000 1,635,820 0.8485 0.771 0.753 0.771 0.744 0.771 2,150,887 0.7605 2.38%
1996-03-19 0 0.840 0.830 0.850 0.840 0.850 1,208,000 1,019,800 0.8442 0.753 0.744 0.762 0.753 0.762 1,347,651 0.7567 1.20%
1996-03-18 0 0.830 0.830 0.840 0.830 0.850 735,320 615,276 0.8367 0.744 0.744 0.753 0.744 0.762 820,327 0.7500 -1.19%
1996-03-15 0 0.840 0.830 0.840 0.820 0.850 2,502,000 2,094,700 0.8372 0.753 0.744 0.753 0.735 0.762 2,791,245 0.7505 2.44%
1996-03-14 0 0.820 0.810 0.820 0.810 0.830 2,352,000 1,929,640 0.8204 0.735 0.726 0.735 0.726 0.744 2,623,904 0.7354 0.00%
1996-03-13 0 0.820 0.810 0.820 0.810 0.830 3,408,000 2,803,860 0.8227 0.735 0.726 0.735 0.726 0.744 3,801,983 0.7375 -2.38%
1996-03-12 0 0.840 0.830 0.840 0.830 0.850 3,004,000 2,528,520 0.8417 0.753 0.744 0.753 0.744 0.762 3,351,279 0.7545 2.44%
1996-03-11 0 0.820 0.820 0.830 0.800 0.850 9,118,000 7,509,280 0.8236 0.735 0.735 0.744 0.717 0.762 10,172,090 0.7382 -8.89%
1996-03-08 0 0.900 0.890 0.910 0.900 0.920 3,399,480 3,089,463 0.9088 0.807 0.798 0.816 0.807 0.825 3,792,478 0.8146 -1.10%
1996-03-07 0 0.910 0.910 0.920 0.910 0.940 7,050,000 6,523,060 0.9253 0.816 0.816 0.825 0.816 0.843 7,865,018 0.8294 -2.15%
1996-03-06 0 0.930 0.920 0.930 0.910 0.930 11,386,000 10,455,420 0.9183 0.834 0.825 0.834 0.816 0.834 12,702,283 0.8231 1.09%
1996-03-05 0 0.920 0.920 0.930 0.910 0.930 8,476,000 7,847,880 0.9259 0.825 0.825 0.834 0.816 0.834 9,455,871 0.8299 0.00%
1996-03-04 0 0.920 0.910 0.920 0.900 0.940 9,636,000 8,863,560 0.9198 0.825 0.816 0.825 0.807 0.843 10,749,973 0.8245 3.37%
1996-03-01 0 0.890 0.890 0.900 0.890 0.900 4,280,000 3,812,720 0.8908 0.798 0.798 0.807 0.798 0.807 4,774,791 0.7985 1.14%
1996-02-29 0 0.880 0.880 0.890 0.880 0.910 2,320,000 2,081,720 0.8973 0.789 0.789 0.798 0.789 0.816 2,588,204 0.8043 -3.30%
1996-02-28 0 0.910 0.900 0.910 0.890 0.910 3,912,000 3,517,040 0.8990 0.816 0.807 0.816 0.798 0.816 4,364,248 0.8059 2.25%
1996-02-27 0 0.890 0.890 0.900 0.870 0.900 3,364,000 2,958,800 0.8795 0.798 0.798 0.807 0.780 0.807 3,752,896 0.7884 2.30%
1996-02-26 0 0.870 0.870 0.880 0.870 0.890 2,188,000 1,916,560 0.8759 0.780 0.780 0.789 0.780 0.798 2,440,945 0.7852 -1.14%
1996-02-23 0 0.880 0.870 0.880 0.870 0.890 3,332,000 2,930,460 0.8795 0.789 0.780 0.789 0.780 0.798 3,717,197 0.7884 1.15%
1996-02-22 0 0.870 0.870 0.880 0.870 0.890 1,734,000 1,531,240 0.8831 0.780 0.780 0.789 0.780 0.798 1,934,460 0.7916 -1.14%
1996-02-16 0 0.880 0.870 0.890 0.880 0.900 7,801,000 6,931,680 0.8886 0.789 0.780 0.798 0.789 0.807 8,702,838 0.7965 -1.12%
1996-02-15 0 0.890 0.880 0.890 0.890 0.910 5,512,000 4,928,880 0.8942 0.798 0.789 0.798 0.798 0.816 6,149,217 0.8015 -1.11%
1996-02-14 0 0.900 0.890 0.900 0.890 0.920 9,201,520 8,372,902 0.9099 0.807 0.798 0.807 0.798 0.825 10,265,265 0.8157 0.00%
1996-02-13 0 0.900 0.900 0.910 0.890 0.910 4,506,000 4,057,000 0.9004 0.807 0.807 0.816 0.798 0.816 5,026,918 0.8071 0.00%
1996-02-12 0 0.900 0.890 0.900 0.880 0.910 7,272,000 6,533,700 0.8985 0.807 0.798 0.807 0.789 0.816 8,112,682 0.8054 0.00%
1996-02-09 0 0.900 0.900 0.910 0.890 0.930 6,200,000 5,614,580 0.9056 0.807 0.807 0.816 0.798 0.834 6,916,753 0.8117 -1.10%
1996-02-08 0 0.910 0.900 0.920 0.910 0.930 5,662,000 5,196,160 0.9177 0.816 0.807 0.825 0.816 0.834 6,316,558 0.8226 -2.15%
1996-02-07 0 0.930 0.930 0.940 0.920 0.950 5,981,280 5,595,126 0.9354 0.834 0.834 0.843 0.825 0.852 6,672,748 0.8385 -1.06%
1996-02-06 0 0.940 0.940 0.950 0.940 0.970 13,270,000 12,647,160 0.9531 0.843 0.843 0.852 0.843 0.869 14,804,083 0.8543 -1.05%
1996-02-05 0 0.950 0.950 0.960 0.950 0.970 10,767,240 10,314,726 0.9580 0.852 0.852 0.861 0.852 0.869 12,011,991 0.8587 1.06%
1996-02-02 0 0.940 0.940 0.950 0.920 0.950 8,581,600 8,053,276 0.9384 0.843 0.843 0.852 0.825 0.852 9,573,679 0.8412 2.17%
1996-02-01 0 0.920 0.920 0.930 0.910 0.940 4,286,000 3,931,360 0.9173 0.825 0.825 0.834 0.816 0.843 4,781,485 0.8222 0.00%
1996-01-31 0 0.920 0.910 0.920 0.910 0.950 3,760,000 3,492,580 0.9289 0.825 0.816 0.825 0.816 0.852 4,194,676 0.8326 -1.08%
1996-01-30 0 0.930 0.920 0.930 0.900 0.950 5,408,000 4,954,800 0.9162 0.834 0.825 0.834 0.807 0.852 6,033,194 0.8213 2.20%
1996-01-29 0 0.910 0.910 0.920 0.910 0.920 4,090,000 3,725,700 0.9109 0.816 0.816 0.825 0.816 0.825 4,562,826 0.8165 -1.09%
1996-01-26 0 0.920 0.910 0.920 0.910 0.940 4,308,000 3,959,380 0.9191 0.825 0.816 0.825 0.816 0.843 4,806,028 0.8238 -1.08%
1996-01-25 0 0.930 0.930 0.940 0.930 0.940 4,844,000 4,531,480 0.9355 0.834 0.834 0.843 0.834 0.843 5,403,992 0.8385 1.09%
1996-01-24 0 0.920 0.920 0.930 0.910 0.940 4,348,000 4,034,760 0.9280 0.825 0.825 0.834 0.816 0.843 4,850,652 0.8318 -1.08%
1996-01-23 0 0.930 0.930 0.940 0.920 0.940 3,528,000 3,303,440 0.9363 0.834 0.834 0.843 0.825 0.843 3,935,856 0.8393 -1.06%
1996-01-22 0 0.940 0.930 0.940 0.930 0.950 5,780,000 5,463,860 0.9453 0.843 0.834 0.843 0.834 0.852 6,448,199 0.8473 1.08%
1996-01-19 0 0.930 0.930 0.940 0.920 0.950 2,952,000 2,752,140 0.9323 0.834 0.834 0.843 0.825 0.852 3,293,267 0.8357 1.09%
1996-01-18 0 0.920 0.910 0.920 0.910 0.940 4,014,000 3,722,580 0.9274 0.825 0.816 0.825 0.816 0.843 4,478,040 0.8313 1.10%
1996-01-17 0 0.910 0.900 0.930 0.900 0.990 10,084,000 9,558,360 0.9479 0.816 0.807 0.834 0.807 0.887 11,249,765 0.8496 -6.19%
1996-01-16 0 0.970 0.960 0.970 0.940 0.980 8,291,200 7,990,096 0.9637 0.869 0.861 0.869 0.843 0.878 9,249,707 0.8638 3.19%
1996-01-15 0 0.940 0.940 0.950 0.870 0.940 9,054,000 8,257,140 0.9120 0.843 0.843 0.852 0.780 0.843 10,100,691 0.8175 9.30%
1996-01-12 0 0.860 0.850 0.870 0.850 0.880 4,238,000 3,673,220 0.8667 0.771 0.762 0.780 0.762 0.789 4,727,936 0.7769 2.38%
1996-01-11 0 0.840 0.840 0.850 0.830 0.850 2,585,280 2,159,438 0.8353 0.753 0.753 0.762 0.744 0.762 2,884,152 0.7487 0.00%
1996-01-10 0 0.840 0.830 0.850 0.830 0.870 2,079,600 1,748,968 0.8410 0.753 0.744 0.762 0.744 0.780 2,320,013 0.7539 0.00%
1996-01-09 0 0.840 0.840 0.850 0.840 0.860 2,158,000 1,832,980 0.8494 0.753 0.753 0.762 0.753 0.771 2,407,476 0.7614 -2.33%
1996-01-08 0 0.860 0.860 0.870 0.860 0.890 2,448,000 2,135,440 0.8723 0.771 0.771 0.780 0.771 0.798 2,731,002 0.7819 -2.27%
1996-01-05 0 0.880 0.870 0.880 0.860 0.890 4,426,000 3,872,560 0.8750 0.789 0.780 0.789 0.771 0.798 4,937,669 0.7843 1.15%
1996-01-04 0 0.870 0.860 0.870 0.840 0.870 3,528,000 3,023,980 0.8571 0.780 0.771 0.780 0.753 0.780 3,935,856 0.7683 1.16%
1996-01-03 0 0.860 0.860 0.870 0.840 0.860 4,054,000 3,453,580 0.8519 0.771 0.771 0.780 0.753 0.771 4,522,664 0.7636 2.38%
1996-01-02 0 0.840 0.830 0.840 0.820 0.840 2,419,200 2,012,584 0.8319 0.753 0.744 0.753 0.735 0.753 2,698,873 0.7457 3.70%
1995-12-29 0 0.810 0.810 0.830 0.800 0.830 6,504,480 5,285,005 0.8125 0.726 0.726 0.744 0.717 0.744 7,256,433 0.7283 -2.41%
1995-12-28 0 0.830 0.830 0.840 0.800 0.940 7,966,000 6,737,460 0.8458 0.744 0.744 0.753 0.717 0.843 8,886,912 0.7581 -12.63%
1995-12-27 0 0.950 0.940 0.950 0.940 0.950 1,450,000 1,375,200 0.9484 0.852 0.843 0.852 0.843 0.852 1,617,628 0.8501 1.06%
1995-12-22 0 0.940 0.940 0.950 0.920 0.940 2,576,000 2,399,180 0.9314 0.843 0.843 0.852 0.825 0.843 2,873,799 0.8348 1.08%
1995-12-21 0 0.930 0.930 0.940 0.930 0.960 3,456,000 3,248,760 0.9400 0.834 0.834 0.843 0.834 0.861 3,855,532 0.8426 -3.12%
1995-12-20 0 0.960 0.950 0.960 0.950 0.970 2,699,600 2,601,624 0.9637 0.861 0.852 0.861 0.852 0.869 3,011,688 0.8638 0.00%
1995-12-19 0 0.960 0.950 0.960 0.940 0.970 3,552,000 3,403,540 0.9582 0.861 0.852 0.861 0.843 0.869 3,962,630 0.8589 -1.03%
1995-12-18 0 0.970 0.970 0.980 0.960 0.980 4,706,000 4,557,940 0.9685 0.869 0.869 0.878 0.861 0.878 5,250,039 0.8682 2.11%
1995-12-15 0 0.950 0.950 0.960 0.930 0.960 6,860,000 6,534,760 0.9526 0.852 0.852 0.861 0.834 0.861 7,653,053 0.8539 3.26%
1995-12-14 0 0.920 0.920 0.930 0.910 0.930 2,746,000 2,538,180 0.9243 0.825 0.825 0.834 0.816 0.834 3,063,452 0.8285 1.10%
1995-12-13 0 0.910 0.900 0.920 0.900 0.940 5,195,280 4,736,154 0.9116 0.816 0.807 0.825 0.807 0.843 5,795,882 0.8172 -3.19%
1995-12-12 0 0.940 0.930 0.950 0.920 0.940 3,675,680 3,439,922 0.9359 0.843 0.834 0.852 0.825 0.843 4,100,608 0.8389 2.17%
1995-12-11 0 0.920 0.920 0.930 0.910 0.950 3,516,000 3,273,780 0.9311 0.825 0.825 0.834 0.816 0.852 3,922,469 0.8346 -3.16%
1995-12-08 0 0.950 0.950 0.960 0.940 0.970 3,390,000 3,238,260 0.9552 0.852 0.852 0.861 0.843 0.869 3,781,902 0.8563 -2.06%
1995-12-07 0 0.970 0.970 0.980 0.970 0.980 792,000 772,100 0.9749 0.869 0.869 0.878 0.869 0.878 883,559 0.8739 -1.02%
1995-12-06 0 0.980 0.970 0.980 0.970 0.990 2,171,200 2,131,028 0.9815 0.878 0.869 0.878 0.869 0.887 2,422,202 0.8798 0.00%
1995-12-05 0 0.980 0.970 0.980 0.980 1.000 2,705,920 2,668,626 0.9862 0.878 0.869 0.878 0.878 0.896 3,018,739 0.8840 -2.00%
1995-12-04 0 1.000 0.990 1.000 1.000 1.010 3,146,000 3,149,400 1.0011 0.896 0.887 0.896 0.896 0.905 3,509,695 0.8973 0.00%
1995-12-01 0 1.000 0.990 1.000 0.990 1.020 4,990,000 4,993,060 1.0006 0.896 0.887 0.896 0.887 0.914 5,566,871 0.8969 -1.96%
1995-11-30 0 1.020 1.020 1.030 0.980 1.020 9,172,000 9,170,540 0.9998 0.914 0.914 0.923 0.878 0.914 10,232,333 0.8962 4.08%
1995-11-29 0 0.980 0.970 0.980 0.970 0.990 7,948,000 7,754,660 0.9757 0.878 0.869 0.878 0.869 0.887 8,866,832 0.8746 1.03%
1995-11-28 0 0.970 0.970 0.980 0.970 1.010 3,792,000 3,746,340 0.9880 0.869 0.869 0.878 0.869 0.905 4,230,376 0.8856 -2.02%
1995-11-27 0 0.990 0.980 0.990 0.980 1.030 4,554,000 4,582,820 1.0063 0.887 0.878 0.887 0.878 0.923 5,080,467 0.9020 -3.88%
1995-11-24 0 1.030 1.030 1.040 1.030 1.070 12,582,000 13,285,080 1.0559 0.923 0.923 0.932 0.923 0.959 14,036,547 0.9465 -1.90%
1995-11-23 0 1.050 1.040 1.050 0.980 1.050 14,456,904 14,709,310 1.0175 0.941 0.932 0.941 0.878 0.941 16,128,200 0.9120 8.25%
1995-11-22 0 0.970 0.970 0.980 0.940 0.990 7,834,400 7,586,904 0.9684 0.869 0.869 0.878 0.843 0.887 8,740,099 0.8681 3.19%
1995-11-21 0 0.940 0.930 0.940 0.910 0.940 4,982,000 4,600,700 0.9235 0.843 0.834 0.843 0.816 0.843 5,557,946 0.8278 1.08%
1995-11-20 0 0.930 0.930 0.940 0.910 0.960 4,184,000 3,922,200 0.9374 0.834 0.834 0.843 0.816 0.861 4,667,693 0.8403 -2.11%
1995-11-17 0 0.950 0.940 0.960 0.940 0.990 9,644,000 9,254,560 0.9596 0.852 0.843 0.861 0.843 0.887 10,758,898 0.8602 0.00%
1995-11-16 0 0.950 0.950 0.960 0.910 1.090 32,334,000 31,852,860 0.9851 0.852 0.852 0.861 0.816 0.977 36,071,984 0.8830 -12.04%
1995-11-15 0 1.080 1.070 1.080 1.080 1.240 23,282,000 27,131,420 1.1653 0.968 0.959 0.968 0.968 1.112 25,973,524 1.0446 -13.60%
1995-11-14 0 1.250 1.250 1.260 1.230 1.300 8,918,000 11,245,820 1.2610 1.120 1.120 1.129 1.103 1.165 9,948,969 1.1304 -3.10%
1995-11-13 0 1.290 1.290 1.300 1.290 1.320 5,218,000 6,818,920 1.3068 1.156 1.156 1.165 1.156 1.183 5,821,229 1.1714 0.00%
1995-11-10 0 1.290 1.290 1.300 1.260 1.310 6,386,000 8,241,080 1.2905 1.156 1.156 1.165 1.129 1.174 7,124,256 1.1568 1.57%
1995-11-09 0 1.270 1.260 1.280 1.270 1.320 11,635,840 15,037,386 1.2923 1.138 1.129 1.147 1.138 1.183 12,981,006 1.1584 -1.55%
1995-11-08 0 1.290 1.280 1.290 1.280 1.330 9,082,200 11,801,186 1.2994 1.156 1.147 1.156 1.147 1.192 10,132,151 1.1647 -3.01%
1995-11-07 0 1.330 1.330 1.340 1.320 1.350 4,268,000 5,703,780 1.3364 1.192 1.192 1.201 1.183 1.210 4,761,404 1.1979 0.00%
1995-11-06 0 1.330 1.330 1.340 1.320 1.360 6,472,000 8,726,260 1.3483 1.192 1.192 1.201 1.183 1.219 7,220,198 1.2086 -2.21%
1995-11-03 0 1.360 1.350 1.370 1.350 1.370 2,702,000 3,677,380 1.3610 1.219 1.210 1.228 1.210 1.228 3,014,366 1.2200 0.00%
1995-11-02 0 1.360 1.360 1.370 1.360 1.370 2,017,280 2,754,264 1.3653 1.219 1.219 1.228 1.219 1.228 2,250,488 1.2239 -0.73%
1995-10-31 0 1.370 1.370 1.380 1.360 1.370 4,426,000 6,032,380 1.3629 1.228 1.228 1.237 1.219 1.228 4,937,669 1.2217 1.48%
1995-10-30 0 1.350 1.350 1.360 1.350 1.400 5,870,000 8,042,920 1.3702 1.210 1.210 1.219 1.210 1.255 6,548,604 1.2282 -1.46%
1995-10-27 0 1.370 1.370 1.380 1.350 1.410 18,288,000 25,348,520 1.3861 1.228 1.228 1.237 1.210 1.264 20,402,191 1.2424 0.74%
1995-10-26 0 1.360 1.360 1.370 1.330 1.360 4,560,000 6,136,680 1.3458 1.219 1.219 1.228 1.192 1.219 5,087,161 1.2063 1.49%
1995-10-25 0 1.340 1.340 1.350 1.340 1.360 3,918,000 5,268,180 1.3446 1.201 1.201 1.210 1.201 1.219 4,370,942 1.2053 -0.74%
1995-10-24 0 1.350 1.350 1.360 1.350 1.370 6,492,000 8,805,020 1.3563 1.210 1.210 1.219 1.210 1.228 7,242,510 1.2157 0.00%
1995-10-23 0 1.350 1.350 1.360 1.330 1.360 5,400,000 7,279,520 1.3481 1.210 1.210 1.219 1.192 1.219 6,024,269 1.2084 0.75%
1995-10-20 0 1.340 1.330 1.340 1.330 1.350 3,163,280 4,246,151 1.3423 1.201 1.192 1.201 1.192 1.210 3,528,972 1.2032 0.00%
1995-10-19 0 1.340 1.340 1.350 1.340 1.360 3,208,000 4,317,140 1.3457 1.201 1.201 1.210 1.201 1.219 3,578,862 1.2063 0.00%
1995-10-18 0 1.340 1.340 1.350 1.340 1.380 8,010,000 10,902,860 1.3612 1.201 1.201 1.210 1.201 1.237 8,935,999 1.2201 -2.19%
1995-10-17 0 1.370 1.360 1.370 1.330 1.390 13,510,000 18,491,280 1.3687 1.228 1.219 1.228 1.192 1.246 15,071,829 1.2269 3.01%
1995-10-16 0 1.330 1.320 1.340 1.320 1.340 4,216,000 5,612,860 1.3313 1.192 1.183 1.201 1.183 1.201 4,703,392 1.1934 0.00%
1995-10-13 0 1.330 1.330 1.340 1.300 1.340 9,140,000 12,124,500 1.3265 1.192 1.192 1.201 1.165 1.201 10,196,633 1.1891 1.53%
1995-10-12 0 1.310 1.300 1.310 1.310 1.350 10,030,000 13,271,300 1.3232 1.174 1.165 1.174 1.174 1.210 11,189,522 1.1860 -0.76%
1995-10-11 0 1.320 1.320 1.330 1.320 1.360 10,986,000 14,713,660 1.3393 1.183 1.183 1.192 1.183 1.219 12,256,041 1.2005 -1.49%
1995-10-10 0 1.340 1.340 1.350 1.340 1.370 5,864,000 7,932,280 1.3527 1.201 1.201 1.210 1.201 1.228 6,541,910 1.2125 -2.19%
1995-10-09 0 1.370 1.370 1.380 1.320 1.370 12,210,000 16,506,640 1.3519 1.228 1.228 1.237 1.183 1.228 13,621,542 1.2118 3.01%
1995-10-06 0 1.330 1.330 1.340 1.310 1.340 5,712,000 7,576,740 1.3265 1.192 1.192 1.201 1.174 1.201 6,372,338 1.1890 0.00%
1995-10-05 0 1.330 1.320 1.330 1.330 1.360 11,855,600 15,875,748 1.3391 1.192 1.183 1.192 1.192 1.219 13,226,171 1.2003 0.76%
1995-10-04 0 1.320 1.310 1.320 1.310 1.370 19,173,600 25,476,704 1.3287 1.183 1.174 1.183 1.174 1.228 21,390,171 1.1910 -2.22%
1995-10-03 0 1.370 1.360 1.370 1.340 1.370 15,252,000 20,777,420 1.3623 1.210 1.201 1.210 1.184 1.210 17,267,290 1.2033 2.24%
1995-10-02 0 1.340 1.330 1.340 1.300 1.340 24,896,640 32,781,310 1.3167 1.184 1.175 1.184 1.148 1.184 28,186,304 1.1630 4.69%
1995-09-29 0 1.280 1.280 1.290 1.200 1.290 29,868,000 37,574,800 1.2580 1.131 1.131 1.139 1.060 1.139 33,814,544 1.1112 6.67%
1995-09-28 0 1.200 1.190 1.200 1.190 1.220 4,970,000 6,001,200 1.2075 1.060 1.051 1.060 1.051 1.078 5,626,700 1.0666 0.00%
1995-09-27 0 1.200 1.190 1.200 1.200 1.220 5,886,640 7,135,742 1.2122 1.060 1.051 1.060 1.060 1.078 6,664,459 1.0707 -0.83%
1995-09-26 0 1.210 1.210 1.220 1.200 1.220 6,504,000 7,868,000 1.2097 1.069 1.069 1.078 1.060 1.078 7,363,392 1.0685 1.68%
1995-09-25 0 1.190 1.190 1.200 1.180 1.230 8,874,000 10,672,960 1.2027 1.051 1.051 1.060 1.042 1.086 10,046,547 1.0624 0.85%
1995-09-22 0 1.180 1.170 1.180 1.160 1.180 3,236,000 3,785,840 1.1699 1.042 1.033 1.042 1.025 1.042 3,663,582 1.0334 0.85%
1995-09-21 0 1.170 1.160 1.180 1.150 1.190 5,258,000 6,156,740 1.1709 1.033 1.025 1.042 1.016 1.051 5,952,755 1.0343 -1.68%
1995-09-20 0 1.190 1.190 1.200 1.190 1.200 2,991,920 3,582,989 1.1976 1.051 1.051 1.060 1.051 1.060 3,387,251 1.0578 -0.83%
1995-09-19 0 1.200 1.190 1.200 1.190 1.220 6,352,264 7,675,765 1.2084 1.060 1.051 1.060 1.051 1.078 7,191,607 1.0673 -0.83%
1995-09-18 0 1.210 1.210 1.220 1.200 1.230 9,014,664 10,963,717 1.2162 1.069 1.069 1.078 1.060 1.086 10,205,797 1.0743 0.00%
1995-09-15 0 1.210 1.210 1.220 1.210 1.240 7,969,200 9,687,672 1.2156 1.069 1.069 1.078 1.069 1.095 9,022,193 1.0738 0.83%
1995-09-14 0 1.200 1.200 1.210 1.180 1.220 20,320,000 24,580,140 1.2097 1.060 1.060 1.069 1.042 1.078 23,004,940 1.0685 3.45%
1995-09-13 0 1.160 1.160 1.170 1.120 1.160 7,707,200 8,779,064 1.1391 1.025 1.025 1.033 0.989 1.025 8,725,574 1.0061 3.57%
1995-09-12 0 1.120 1.120 1.130 1.110 1.130 1,982,400 2,212,408 1.1160 0.989 0.989 0.998 0.980 0.998 2,244,340 0.9858 0.90%
1995-09-11 0 1.110 1.110 1.120 1.110 1.150 2,563,000 2,858,360 1.1152 0.980 0.980 0.989 0.980 1.016 2,901,657 0.9851 -0.89%
1995-09-08 0 1.120 1.120 1.130 1.100 1.130 1,468,904 1,640,938 1.1171 0.989 0.989 0.998 0.972 0.998 1,662,994 0.9867 1.82%
1995-09-07 0 1.100 1.100 1.110 1.090 1.110 4,700,000 5,183,600 1.1029 0.972 0.972 0.980 0.963 0.980 5,321,024 0.9742 -0.90%
1995-09-06 0 1.110 1.100 1.110 1.100 1.150 5,041,600 5,676,036 1.1258 0.980 0.972 0.980 0.972 1.016 5,707,761 0.9944 -2.63%
1995-09-05 0 1.140 1.130 1.140 1.080 1.150 16,834,400 18,851,608 1.1198 1.007 0.998 1.007 0.954 1.016 19,058,777 0.9891 8.57%
1995-09-04 0 1.050 1.060 1.070 1.050 1.080 1,854,000 1,977,400 1.0666 0.927 0.936 0.945 0.927 0.954 2,098,974 0.9421 0.96%
1995-09-01 0 1.040 1.030 1.040 1.010 1.040 1,542,000 1,585,160 1.0280 0.919 0.910 0.919 0.892 0.919 1,745,749 0.9080 0.97%
1995-08-31 0 1.030 1.020 1.030 1.030 1.030 212,000 218,360 1.0300 0.910 0.901 0.910 0.910 0.910 240,012 0.9098 0.00%
1995-08-30 0 1.030 1.030 1.040 1.030 1.040 1,284,000 1,322,820 1.0302 0.910 0.910 0.919 0.910 0.919 1,453,659 0.9100 -0.96%
1995-08-29 0 1.040 1.030 1.040 1.020 1.040 2,750,000 2,857,400 1.0391 0.919 0.910 0.919 0.901 0.919 3,113,365 0.9178 0.00%
1995-08-25 0 1.040 1.030 1.050 1.030 1.050 4,154,000 4,311,760 1.0380 0.919 0.910 0.927 0.910 0.927 4,702,880 0.9168 -0.95%
1995-08-24 0 1.050 1.050 1.060 1.050 1.080 2,732,000 2,909,800 1.0651 0.927 0.927 0.936 0.927 0.954 3,092,987 0.9408 -2.78%
1995-08-23 0 1.080 1.080 1.090 1.080 1.100 2,702,000 2,943,140 1.0892 0.954 0.954 0.963 0.954 0.972 3,059,023 0.9621 -1.82%
1995-08-22 0 1.100 1.100 1.110 1.090 1.110 2,806,000 3,092,780 1.1022 0.972 0.972 0.980 0.963 0.980 3,176,765 0.9736 0.92%
1995-08-21 0 1.090 1.090 1.100 1.080 1.160 5,420,000 6,016,500 1.1101 0.963 0.963 0.972 0.954 1.025 6,136,160 0.9805 -3.54%
1995-08-18 0 1.130 1.120 1.150 1.100 1.140 2,180,000 2,429,920 1.1146 0.998 0.989 1.016 0.972 1.007 2,468,050 0.9846 1.80%
1995-08-17 0 1.110 1.110 1.120 1.110 1.140 1,158,000 1,306,520 1.1283 0.980 0.980 0.989 0.980 1.007 1,311,010 0.9966 -2.63%
1995-08-16 0 1.140 1.120 1.140 1.120 1.150 1,872,000 2,122,760 1.1340 1.007 0.989 1.007 0.989 1.016 2,119,353 1.0016 0.88%
1995-08-15 0 1.130 1.130 1.140 1.120 1.150 4,263,200 4,841,556 1.1357 0.998 0.998 1.007 0.989 1.016 4,826,509 1.0031 2.73%
1995-08-14 0 1.100 1.090 1.110 1.080 1.120 1,390,000 1,532,000 1.1022 0.972 0.963 0.980 0.954 0.989 1,573,665 0.9735 -0.90%
1995-08-11 0 1.110 1.110 1.120 1.090 1.120 6,242,000 6,890,820 1.1039 0.980 0.980 0.989 0.963 0.989 7,066,773 0.9751 -1.77%
1995-08-10 0 1.130 1.120 1.130 1.110 1.140 3,040,000 3,420,780 1.1253 0.998 0.989 0.998 0.980 1.007 3,441,684 0.9939 0.00%
1995-08-09 0 1.130 1.130 1.140 1.120 1.150 3,030,000 3,429,500 1.1318 0.998 0.998 1.007 0.989 1.016 3,430,363 0.9997 0.00%
1995-08-08 0 1.130 1.130 1.140 1.130 1.190 4,888,000 5,681,820 1.1624 0.998 0.998 1.007 0.998 1.051 5,533,865 1.0267 -3.42%
1995-08-07 0 1.170 1.170 1.180 1.170 1.180 1,218,000 1,429,960 1.1740 1.033 1.033 1.042 1.033 1.042 1,378,938 1.0370 -1.68%
1995-08-04 0 1.190 1.190 1.200 1.170 1.230 2,804,000 3,350,380 1.1949 1.051 1.051 1.060 1.033 1.086 3,174,501 1.0554 1.71%
1995-08-03 0 1.170 1.160 1.170 1.160 1.210 5,340,000 6,310,440 1.1817 1.033 1.025 1.033 1.025 1.069 6,045,589 1.0438 -2.50%
1995-08-02 0 1.200 1.200 1.210 1.190 1.220 3,428,000 4,124,080 1.2031 1.060 1.060 1.069 1.051 1.078 3,880,951 1.0626 -2.44%
1995-08-01 0 1.230 1.220 1.230 1.200 1.230 3,470,000 4,218,000 1.2156 1.086 1.078 1.086 1.060 1.086 3,928,501 1.0737 0.82%
1995-07-31 0 1.220 1.220 1.240 1.220 1.240 4,359,600 5,347,396 1.2266 1.078 1.078 1.095 1.078 1.095 4,935,646 1.0834 -2.40%
1995-07-28 0 1.250 1.240 1.250 1.230 1.260 7,552,400 9,406,100 1.2454 1.104 1.095 1.104 1.086 1.113 8,550,320 1.1001 0.81%
1995-07-27 0 1.240 1.230 1.240 1.170 1.250 13,880,000 16,943,486 1.2207 1.095 1.086 1.095 1.033 1.104 15,714,004 1.0782 6.90%
1995-07-26 0 1.160 1.150 1.160 1.160 1.190 7,928,000 9,317,480 1.1753 1.025 1.016 1.025 1.025 1.051 8,975,549 1.0381 0.00%
1995-07-25 0 1.160 1.150 1.160 1.120 1.170 5,802,000 6,659,680 1.1478 1.025 1.016 1.025 0.989 1.033 6,568,635 1.0139 1.75%
1995-07-24 0 1.140 1.140 1.150 1.140 1.170 3,257,200 3,763,612 1.1555 1.007 1.007 1.016 1.007 1.033 3,687,583 1.0206 -2.56%
1995-07-21 0 1.170 1.170 1.180 1.160 1.180 8,722,000 10,215,720 1.1713 1.033 1.033 1.042 1.025 1.042 9,874,463 1.0346 0.86%
1995-07-20 0 1.160 1.150 1.170 1.130 1.170 8,289,200 9,497,524 1.1458 1.025 1.016 1.033 0.998 1.033 9,384,476 1.0120 -1.69%
1995-07-19 0 1.180 1.180 1.190 1.130 1.200 14,926,000 17,508,580 1.1730 1.042 1.042 1.051 0.998 1.060 16,898,215 1.0361 1.72%
1995-07-18 0 1.160 1.160 1.170 1.140 1.190 20,524,000 23,997,980 1.1693 1.025 1.025 1.033 1.007 1.051 23,235,895 1.0328 2.65%
1995-07-17 0 1.130 1.120 1.140 1.080 1.140 21,888,264 24,431,512 1.1162 0.998 0.989 1.007 0.954 1.007 24,780,423 0.9859 4.63%
1995-07-14 0 1.080 1.070 1.080 1.030 1.090 10,594,264 11,296,364 1.0663 0.954 0.945 0.954 0.910 0.963 11,994,114 0.9418 4.85%
1995-07-13 0 1.030 1.020 1.030 1.020 1.040 4,036,000 4,156,980 1.0300 0.910 0.901 0.910 0.901 0.919 4,569,288 0.9098 0.00%
1995-07-12 0 1.030 1.020 1.030 1.010 1.040 6,786,000 6,942,700 1.0231 0.910 0.901 0.910 0.892 0.919 7,682,654 0.9037 0.00%
1995-07-11 0 1.030 1.020 1.030 0.970 1.050 9,533,120 9,697,769 1.0173 0.910 0.901 0.910 0.857 0.927 10,792,758 0.8985 5.10%
1995-07-10 0 0.980 0.980 0.990 0.970 0.990 1,916,742 1,871,410 0.9763 0.866 0.866 0.874 0.857 0.874 2,170,007 0.8624 1.03%
1995-07-07 0 0.970 0.960 0.970 0.960 0.970 1,353,542 1,311,235 0.9687 0.857 0.848 0.857 0.848 0.857 1,532,389 0.8557 1.04%
1995-07-06 0 0.960 0.960 0.970 0.960 0.970 2,237,320 2,158,168 0.9646 0.848 0.848 0.857 0.848 0.857 2,532,943 0.8520 -1.03%
1995-07-05 0 0.970 0.960 0.980 0.960 0.980 2,364,000 2,287,820 0.9678 0.857 0.848 0.866 0.848 0.866 2,676,362 0.8548 1.04%
1995-07-04 0 0.960 0.960 0.970 0.960 0.970 1,326,480 1,273,882 0.9603 0.848 0.848 0.857 0.848 0.857 1,501,752 0.8483 1.05%
1995-07-03 0 0.950 0.950 0.960 0.950 0.970 2,136,000 2,064,420 0.9665 0.839 0.839 0.848 0.839 0.857 2,418,236 0.8537 -1.04%
1995-06-30 0 0.960 0.960 0.970 0.960 0.980 2,354,000 2,276,000 0.9669 0.848 0.848 0.857 0.848 0.866 2,665,041 0.8540 -1.03%
1995-06-29 0 0.970 0.970 0.980 0.960 0.990 8,972,800 8,797,468 0.9805 0.857 0.857 0.866 0.848 0.874 10,158,402 0.8660 0.00%
1995-06-28 0 0.970 0.970 0.980 0.950 0.980 2,474,000 2,379,780 0.9619 0.857 0.857 0.866 0.839 0.866 2,800,897 0.8496 2.11%
1995-06-27 0 0.950 0.950 0.960 0.930 0.960 744,000 703,500 0.9456 0.839 0.839 0.848 0.821 0.848 842,307 0.8352 1.06%
1995-06-26 0 0.940 0.930 0.950 0.940 0.940 380,000 357,200 0.9400 0.830 0.821 0.839 0.830 0.830 430,210 0.8303 0.00%
1995-06-23 0 0.940 0.940 0.950 0.930 0.950 380,000 357,400 0.9405 0.830 0.830 0.839 0.821 0.839 430,210 0.8308 0.00%
1995-06-22 0 0.940 0.940 0.950 0.930 0.940 464,720 434,246 0.9344 0.830 0.830 0.839 0.821 0.830 526,125 0.8254 1.08%
1995-06-21 0 0.930 0.930 0.950 0.930 0.950 1,464,000 1,373,720 0.9383 0.821 0.821 0.839 0.821 0.839 1,657,443 0.8288 -1.06%
1995-06-20 0 0.940 0.930 0.950 0.940 0.940 944,000 887,360 0.9400 0.830 0.821 0.839 0.830 0.830 1,068,733 0.8303 -1.05%
1995-06-16 0 0.950 0.940 0.950 0.940 0.960 933,200 890,268 0.9540 0.839 0.830 0.839 0.830 0.848 1,056,506 0.8427 0.00%
1995-06-15 0 0.950 0.940 0.960 0.940 0.970 1,070,000 1,025,920 0.9588 0.839 0.830 0.848 0.830 0.857 1,211,382 0.8469 -1.04%
1995-06-14 0 0.960 0.950 0.960 0.950 0.960 618,000 588,300 0.9519 0.848 0.839 0.848 0.839 0.848 699,658 0.8408 2.13%
1995-06-13 0 0.940 0.930 0.940 0.940 0.970 1,201,700 1,143,113 0.9512 0.830 0.821 0.830 0.830 0.857 1,360,484 0.8402 -2.08%
1995-06-12 0 0.960 0.950 0.960 0.950 0.970 831,200 794,608 0.9560 0.848 0.839 0.848 0.839 0.857 941,029 0.8444 -1.03%
1995-06-09 0 0.970 0.970 0.980 0.970 0.980 2,011,480 1,951,747 0.9703 0.857 0.857 0.866 0.857 0.866 2,277,263 0.8571 -1.02%
1995-06-08 0 0.980 0.980 0.990 0.940 0.990 6,975,200 6,808,752 0.9761 0.866 0.866 0.874 0.830 0.874 7,896,853 0.8622 4.26%
1995-06-07 0 0.940 0.930 0.950 0.920 0.940 796,400 741,248 0.9307 0.830 0.821 0.839 0.813 0.830 901,631 0.8221 1.08%
1995-06-06 0 0.930 0.920 0.930 0.930 0.940 1,434,000 1,334,620 0.9307 0.821 0.813 0.821 0.821 0.830 1,623,479 0.8221 0.00%
1995-06-05 0 0.930 0.930 0.940 0.930 0.950 650,400 612,052 0.9410 0.821 0.821 0.830 0.821 0.839 736,339 0.8312 -1.06%
1995-06-01 0 0.940 0.930 0.950 0.930 0.960 1,440,400 1,356,872 0.9420 0.830 0.821 0.839 0.821 0.848 1,630,724 0.8321 1.08%
1995-05-31 0 0.930 0.930 0.940 0.930 0.950 1,070,000 1,012,640 0.9464 0.821 0.821 0.830 0.821 0.839 1,211,382 0.8359 0.00%
1995-05-30 0 0.930 0.930 0.940 0.930 0.940 826,000 772,440 0.9352 0.821 0.821 0.830 0.821 0.830 935,142 0.8260 -1.06%
1995-05-29 0 0.940 0.930 0.940 0.920 0.940 572,000 532,240 0.9305 0.830 0.821 0.830 0.813 0.830 647,580 0.8219 0.00%
1995-05-26 0 0.940 0.930 0.940 0.940 0.950 1,066,000 1,005,500 0.9432 0.830 0.821 0.830 0.830 0.839 1,206,854 0.8332 -1.05%
1995-05-25 0 0.950 0.950 0.960 0.950 0.960 494,000 470,720 0.9529 0.839 0.839 0.848 0.839 0.848 559,274 0.8417 0.00%
1995-05-24 0 0.950 0.940 0.960 0.950 0.980 840,000 806,000 0.9595 0.839 0.830 0.848 0.839 0.866 950,992 0.8475 -2.06%
1995-05-23 0 0.970 0.960 0.980 0.940 0.980 2,040,000 1,965,620 0.9635 0.857 0.848 0.866 0.830 0.866 2,309,551 0.8511 3.19%
1995-05-22 0 0.940 0.940 0.950 0.940 0.970 480,000 454,600 0.9471 0.830 0.830 0.839 0.830 0.857 543,424 0.8365 -1.05%
1995-05-19 0 0.950 0.950 0.960 0.930 0.950 710,000 667,100 0.9396 0.839 0.839 0.848 0.821 0.839 803,814 0.8299 -1.04%
1995-05-18 0 0.960 0.950 0.970 0.960 0.970 946,000 911,420 0.9634 0.848 0.839 0.857 0.848 0.857 1,070,998 0.8510 0.00%
1995-05-17 0 0.960 0.960 0.970 0.940 0.980 2,358,000 2,259,820 0.9584 0.848 0.848 0.857 0.830 0.866 2,669,569 0.8465 -1.03%
1995-05-16 0 0.970 0.960 0.970 0.960 0.990 2,147,200 2,095,592 0.9760 0.857 0.848 0.857 0.848 0.874 2,430,916 0.8621 0.00%
1995-05-15 0 0.970 0.960 0.970 0.970 1.020 4,230,640 4,216,142 0.9966 0.857 0.848 0.857 0.857 0.901 4,789,647 0.8803 -2.02%
1995-05-12 0 0.990 0.990 1.000 0.970 1.020 15,486,000 15,421,120 0.9958 0.874 0.874 0.883 0.857 0.901 17,532,210 0.8796 3.13%
1995-05-11 0 0.960 0.950 0.960 0.930 0.960 3,754,000 3,535,300 0.9417 0.848 0.839 0.848 0.821 0.848 4,250,027 0.8318 2.13%
1995-05-10 0 0.940 0.940 0.950 0.930 0.950 2,211,000 2,069,690 0.9361 0.830 0.830 0.839 0.821 0.839 2,503,146 0.8268 1.08%
1995-05-09 0 0.930 0.920 0.930 0.910 0.930 530,000 488,200 0.9211 0.821 0.813 0.821 0.804 0.821 600,030 0.8136 1.09%
1995-05-08 0 0.920 0.910 0.920 0.910 0.920 487,200 447,080 0.9177 0.813 0.804 0.813 0.804 0.813 551,575 0.8106 0.00%
1995-05-05 0 0.920 0.900 0.930 0.890 0.920 506,000 456,960 0.9031 0.813 0.795 0.821 0.786 0.813 572,859 0.7977 2.22%
1995-05-04 0 0.900 0.900 0.910 0.900 0.910 156,000 141,000 0.9038 0.795 0.795 0.804 0.795 0.804 176,613 0.7984 0.00%
1995-05-03 0 0.900 0.890 0.910 0.890 0.920 828,000 744,980 0.8997 0.795 0.786 0.804 0.786 0.813 937,406 0.7947 -2.17%
1995-05-02 0 0.920 0.900 0.930 0.890 0.920 331,000 295,730 0.8934 0.813 0.795 0.821 0.786 0.813 374,736 0.7892 1.10%
1995-05-01 0 0.910 0.900 0.910 0.900 0.910 120,000 108,100 0.9008 0.804 0.795 0.804 0.795 0.804 135,856 0.7957 -2.15%
1995-04-28 0 0.930 0.920 0.930 0.900 0.930 618,000 563,540 0.9119 0.821 0.813 0.821 0.795 0.821 699,658 0.8055 3.33%
1995-04-27 0 0.900 0.900 0.910 0.900 0.910 320,000 289,300 0.9041 0.795 0.795 0.804 0.795 0.804 362,283 0.7985 -1.10%
1995-04-26 0 0.910 0.910 0.920 0.880 0.910 1,090,000 974,100 0.8937 0.804 0.804 0.813 0.777 0.804 1,234,025 0.7894 -1.09%
1995-04-25 0 0.920 0.910 0.920 0.900 0.940 900,000 825,260 0.9170 0.813 0.804 0.813 0.795 0.830 1,018,920 0.8099 -1.08%
1995-04-24 0 0.930 0.930 0.940 0.930 0.950 812,000 766,340 0.9438 0.821 0.821 0.830 0.821 0.839 919,292 0.8336 -3.12%
1995-04-21 0 0.960 0.950 0.960 0.950 0.970 1,192,000 1,141,320 0.9575 0.848 0.839 0.848 0.839 0.857 1,349,502 0.8457 0.00%
1995-04-20 0 0.960 0.950 0.970 0.950 0.980 1,099,280 1,055,132 0.9598 0.848 0.839 0.857 0.839 0.866 1,244,531 0.8478 -1.03%
1995-04-19 0 0.970 0.960 0.970 0.950 0.970 1,199,200 1,151,160 0.9599 0.857 0.848 0.857 0.839 0.857 1,357,654 0.8479 0.00%
1995-04-18 0 0.970 0.960 0.970 0.960 0.990 364,000 357,360 0.9818 0.857 0.848 0.857 0.848 0.874 412,096 0.8672 -1.02%
1995-04-13 0 0.980 0.970 0.980 0.960 0.980 1,408,000 1,357,640 0.9642 0.866 0.857 0.866 0.848 0.866 1,594,043 0.8517 1.03%
1995-04-12 0 0.970 0.960 0.980 0.970 0.970 340,000 329,800 0.9700 0.857 0.848 0.866 0.857 0.857 384,925 0.8568 -1.02%
1995-04-11 0 0.980 0.970 0.980 0.950 0.980 812,000 793,060 0.9767 0.866 0.857 0.866 0.839 0.866 919,292 0.8627 2.08%
1995-04-10 0 0.960 0.950 0.980 0.950 0.960 538,000 514,780 0.9568 0.848 0.839 0.866 0.839 0.848 609,087 0.8452 -1.03%
1995-04-07 0 0.970 0.960 0.980 0.950 0.970 582,000 559,820 0.9619 0.857 0.848 0.866 0.839 0.857 658,901 0.8496 1.04%
1995-04-06 0 0.960 0.950 0.960 0.960 0.970 1,218,000 1,175,840 0.9654 0.848 0.839 0.848 0.848 0.857 1,378,938 0.8527 -2.04%
1995-04-04 0 0.980 0.980 0.990 0.980 0.980 1,266,000 1,240,080 0.9795 0.866 0.866 0.874 0.866 0.866 1,433,280 0.8652 -1.01%
1995-04-03 0 0.990 0.980 0.990 0.970 1.000 1,826,000 1,798,200 0.9848 0.874 0.866 0.874 0.857 0.883 2,067,275 0.8698 -1.98%
1995-03-31 0 1.010 1.010 1.020 1.010 1.050 6,336,000 6,514,560 1.0282 0.892 0.892 0.901 0.892 0.927 7,173,194 0.9082 -0.98%
1995-03-30 0 1.020 1.010 1.020 0.970 1.030 5,172,800 5,126,472 0.9910 0.901 0.892 0.901 0.857 0.910 5,856,297 0.8754 7.37%
1995-03-29 0 0.950 0.950 0.960 0.930 0.960 1,582,000 1,495,040 0.9450 0.839 0.839 0.848 0.821 0.848 1,791,034 0.8347 1.06%
1995-03-28 0 0.940 0.940 0.950 0.920 0.950 318,000 295,480 0.9292 0.830 0.830 0.839 0.813 0.839 360,018 0.8207 0.00%
1995-03-27 0 0.940 0.940 0.950 0.940 0.960 366,000 347,140 0.9485 0.830 0.830 0.839 0.830 0.848 414,361 0.8378 -1.05%
1995-03-24 0 0.950 0.930 0.950 0.910 0.950 414,000 381,300 0.9210 0.839 0.821 0.839 0.804 0.839 468,703 0.8135 0.00%
1995-03-23 0 0.950 0.930 0.950 0.920 0.950 152,000 141,780 0.9328 0.839 0.821 0.839 0.813 0.839 172,084 0.8239 0.00%
1995-03-22 0 0.950 0.950 0.960 0.950 0.950 210,000 199,100 0.9481 0.839 0.839 0.848 0.839 0.839 237,748 0.8374 0.00%
1995-03-21 0 0.950 0.940 0.960 0.950 0.960 800,000 765,400 0.9568 0.839 0.830 0.848 0.839 0.848 905,706 0.8451 -1.04%
1995-03-20 0 0.960 0.950 0.960 0.920 0.970 1,849,000 1,751,960 0.9475 0.848 0.839 0.848 0.813 0.857 2,093,314 0.8369 3.23%
1995-03-17 0 0.930 0.920 0.930 0.900 0.930 878,000 804,380 0.9162 0.821 0.813 0.821 0.795 0.821 994,013 0.8092 2.20%
1995-03-16 0 0.910 0.900 0.920 0.890 0.910 425,320 383,942 0.9027 0.804 0.795 0.813 0.786 0.804 481,519 0.7974 0.00%
1995-03-15 0 0.910 0.910 0.920 0.910 0.910 414,000 376,740 0.9100 0.804 0.804 0.813 0.804 0.804 468,703 0.8038 0.00%
1995-03-14 0 0.910 0.900 0.920 0.900 0.910 427,080 385,296 0.9022 0.804 0.795 0.813 0.795 0.804 483,511 0.7969 1.11%
1995-03-13 0 0.900 0.900 0.910 0.890 0.910 312,000 281,100 0.9010 0.795 0.795 0.804 0.786 0.804 353,225 0.7958 1.12%
1995-03-10 0 0.890 0.890 0.900 0.890 0.900 622,000 559,400 0.8994 0.786 0.786 0.795 0.786 0.795 704,187 0.7944 -1.11%
1995-03-09 0 0.900 0.900 0.910 0.900 0.900 296,000 266,400 0.9000 0.795 0.795 0.804 0.795 0.795 335,111 0.7950 1.12%
1995-03-08 0 0.890 0.880 0.890 0.890 0.900 632,000 564,680 0.8935 0.786 0.777 0.786 0.786 0.795 715,508 0.7892 -2.20%
1995-03-07 0 0.910 0.900 0.910 0.910 0.920 260,000 237,200 0.9123 0.804 0.795 0.804 0.804 0.813 294,355 0.8058 0.00%
1995-03-06 0 0.910 0.910 0.930 0.900 0.920 188,000 170,840 0.9087 0.804 0.804 0.821 0.795 0.813 212,841 0.8027 -2.15%
1995-03-03 0 0.930 0.930 0.940 0.920 0.930 126,000 116,680 0.9260 0.821 0.821 0.830 0.813 0.821 142,649 0.8180 -1.06%
1995-03-02 0 0.940 0.930 0.940 0.930 0.940 1,050,000 977,600 0.9310 0.830 0.821 0.830 0.821 0.830 1,188,740 0.8224 1.08%
1995-03-01 0 0.930 0.920 0.930 0.930 0.940 715,200 665,764 0.9309 0.821 0.813 0.821 0.821 0.830 809,701 0.8222 -2.11%
1995-02-28 0 0.950 0.940 0.960 0.930 0.980 726,000 689,920 0.9503 0.839 0.830 0.848 0.821 0.866 821,928 0.8394 0.00%
1995-02-27 0 0.950 0.930 0.960 0.930 0.950 306,000 285,740 0.9338 0.839 0.821 0.848 0.821 0.839 346,433 0.8248 0.00%
1995-02-24 0 0.950 0.950 0.960 0.940 0.960 686,000 652,280 0.9508 0.839 0.839 0.848 0.830 0.848 776,643 0.8399 1.06%
1995-02-23 0 0.940 0.930 0.950 0.930 0.940 310,000 289,300 0.9332 0.830 0.821 0.839 0.821 0.830 350,961 0.8243 1.08%
1995-02-22 0 0.930 0.920 0.930 0.910 0.950 370,000 345,700 0.9343 0.821 0.813 0.821 0.804 0.839 418,889 0.8253 -2.11%
1995-02-21 0 0.950 0.950 0.960 0.940 0.950 530,000 502,500 0.9481 0.839 0.839 0.848 0.830 0.839 600,030 0.8375 2.15%
1995-02-20 0 0.930 0.930 0.940 0.930 0.950 874,000 819,920 0.9381 0.821 0.821 0.830 0.821 0.839 989,484 0.8286 -5.10%
1995-02-17 0 0.980 0.970 0.980 0.960 0.980 470,000 454,500 0.9670 0.866 0.857 0.866 0.848 0.866 532,102 0.8542 -1.01%
1995-02-16 0 0.990 0.960 0.990 0.990 1.020 2,594,000 2,596,820 1.0011 0.874 0.848 0.874 0.874 0.901 2,936,753 0.8842 1.02%
1995-02-15 0 0.980 0.970 0.980 0.950 0.980 598,000 576,580 0.9642 0.866 0.857 0.866 0.839 0.866 677,015 0.8516 1.03%
1995-02-14 0 0.970 0.940 0.970 0.930 0.970 1,584,000 1,500,840 0.9475 0.857 0.830 0.857 0.821 0.857 1,793,298 0.8369 0.00%
1995-02-13 0 0.970 0.970 0.980 0.960 0.990 598,000 579,660 0.9693 0.857 0.857 0.866 0.848 0.874 677,015 0.8562 0.00%
1995-02-10 0 0.970 0.970 0.990 0.970 1.010 1,440,000 1,437,060 0.9980 0.857 0.857 0.874 0.857 0.892 1,630,271 0.8815 -3.00%
1995-02-09 0 1.000 0.990 1.000 0.990 1.010 1,242,000 1,242,080 1.0001 0.883 0.874 0.883 0.874 0.892 1,406,109 0.8833 1.01%
1995-02-08 0 0.990 0.980 1.000 0.960 1.020 2,874,000 2,835,420 0.9866 0.874 0.866 0.883 0.848 0.901 3,253,750 0.8714 3.13%
1995-02-07 0 0.960 0.960 0.970 0.950 0.980 2,494,000 2,416,620 0.9690 0.848 0.848 0.857 0.839 0.866 2,823,539 0.8559 1.05%
1995-02-06 0 0.950 0.950 0.960 0.920 0.960 7,268,000 6,887,320 0.9476 0.839 0.839 0.848 0.813 0.848 8,228,342 0.8370 3.26%
1995-02-03 0 0.920 0.900 0.920 0.890 0.930 2,052,000 1,850,360 0.9017 0.813 0.795 0.813 0.786 0.821 2,323,137 0.7965 3.37%
1995-01-30 0 0.890 0.890 0.900 0.890 0.900 200,000 179,000 0.8950 0.786 0.786 0.795 0.786 0.795 226,427 0.7905 -1.11%
1995-01-27 0 0.900 0.900 0.910 0.890 0.910 930,000 837,500 0.9005 0.795 0.795 0.804 0.786 0.804 1,052,884 0.7954 -1.10%
1995-01-26 0 0.910 0.900 0.910 0.880 0.940 10,920,000 10,032,200 0.9187 0.804 0.795 0.804 0.777 0.830 12,362,891 0.8115 0.00%
1995-01-25 0 0.910 0.900 0.910 0.900 0.920 250,000 228,200 0.9128 0.804 0.795 0.804 0.795 0.813 283,033 0.8063 0.00%
1995-01-24 0 0.910 0.900 0.910 0.880 0.910 840,000 755,200 0.8990 0.804 0.795 0.804 0.777 0.804 950,992 0.7941 2.25%
1995-01-23 0 0.890 0.880 0.890 0.870 0.950 2,370,000 2,162,000 0.9122 0.786 0.777 0.786 0.768 0.839 2,683,155 0.8058 -4.30%
1995-01-20 0 0.930 0.910 0.940 0.890 0.930 2,582,000 2,358,400 0.9134 0.821 0.804 0.830 0.786 0.821 2,923,167 0.8068 -2.11%
1995-01-19 0 0.950 0.930 0.960 0.930 0.980 3,060,000 2,914,560 0.9525 0.839 0.821 0.848 0.821 0.866 3,464,327 0.8413 0.00%
1995-01-18 0 0.950 0.940 0.970 0.920 0.960 2,846,000 2,658,100 0.9340 0.839 0.830 0.857 0.813 0.848 3,222,050 0.8250 -1.04%
1995-01-17 0 0.960 0.950 0.970 0.910 0.970 3,066,000 2,856,020 0.9315 0.848 0.839 0.857 0.804 0.857 3,471,119 0.8228 5.49%
1995-01-16 0 0.910 0.910 0.920 0.900 0.920 1,154,000 1,049,020 0.9090 0.804 0.804 0.813 0.795 0.813 1,306,481 0.8029 2.25%
1995-01-13 0 0.890 0.880 0.900 0.860 0.920 1,206,000 1,065,600 0.8836 0.786 0.777 0.795 0.760 0.813 1,365,352 0.7805 -5.32%
1995-01-12 0 0.940 0.930 0.940 0.930 0.960 1,730,640 1,638,701 0.9469 0.830 0.821 0.830 0.821 0.848 1,959,314 0.8364 -2.08%
1995-01-11 0 1.060 1.050 1.080 1.060 1.110 5,012,000 5,481,720 1.0937 0.848 0.840 0.864 0.848 0.888 6,265,318 0.8749 0.00%
1995-01-10 0 1.060 1.060 1.070 1.010 1.060 1,400,000 1,457,500 1.0411 0.848 0.848 0.856 0.808 0.848 1,750,089 0.8328 -0.93%
1995-01-09 0 1.070 1.070 1.080 1.060 1.100 933,600 1,011,284 1.0832 0.856 0.856 0.864 0.848 0.880 1,167,059 0.8665 -2.73%
1995-01-06 0 1.100 1.100 1.110 1.090 1.120 2,590,000 2,860,400 1.1044 0.880 0.880 0.888 0.872 0.896 3,237,664 0.8835 -1.79%
1995-01-05 0 1.120 1.120 1.130 1.120 1.130 1,368,000 1,543,640 1.1284 0.896 0.896 0.904 0.896 0.904 1,710,087 0.9027 -0.88%
1995-01-04 0 1.130 1.120 1.130 1.100 1.140 1,590,000 1,783,060 1.1214 0.904 0.896 0.904 0.880 0.912 1,987,601 0.8971 2.73%
1995-01-03 0 1.100 1.100 1.110 1.090 1.190 4,610,000 5,254,160 1.1397 0.880 0.880 0.888 0.872 0.952 5,762,792 0.9117 -9.09%
1994-12-30 0 1.210 1.200 1.230 1.190 1.220 5,304,000 6,380,520 1.2030 0.968 0.960 0.984 0.952 0.976 6,630,336 0.9623 0.00%
1994-12-29 0 1.210 1.190 1.200 1.130 1.210 4,644,000 5,480,160 1.1801 0.968 0.952 0.960 0.904 0.968 5,805,294 0.9440 3.42%
1994-12-28 0 1.170 1.170 1.180 1.130 1.170 4,458,000 5,111,540 1.1466 0.936 0.936 0.944 0.904 0.936 5,572,782 0.9172 1.74%
1994-12-23 0 1.150 1.150 1.160 1.130 1.160 13,041,200 14,936,872 1.1454 0.920 0.920 0.928 0.904 0.928 16,302,326 0.9162 1.77%
1994-12-22 0 1.130 1.120 1.130 1.040 1.150 9,130,000 10,024,020 1.0979 0.904 0.896 0.904 0.832 0.920 11,413,079 0.8783 9.71%
1994-12-21 0 1.030 1.030 1.050 1.020 1.040 1,700,000 1,758,200 1.0342 0.824 0.824 0.840 0.816 0.832 2,125,108 0.8273 0.00%
1994-12-20 0 1.030 1.020 1.030 1.000 1.060 3,454,000 3,565,020 1.0321 0.824 0.816 0.824 0.800 0.848 4,317,719 0.8257 -0.96%
1994-12-19 0 1.040 1.040 1.050 1.030 1.080 2,987,520 3,169,454 1.0609 0.832 0.832 0.840 0.824 0.864 3,734,589 0.8487 0.97%
1994-12-16 0 1.030 1.030 1.040 1.010 1.080 2,760,000 2,887,260 1.0461 0.824 0.824 0.832 0.808 0.864 3,450,175 0.8368 0.98%
1994-12-15 0 1.020 1.020 1.050 0.960 1.020 1,502,400 1,484,228 0.9879 0.816 0.816 0.840 0.768 0.816 1,878,095 0.7903 8.51%
1994-12-14 0 0.940 0.930 0.940 0.910 0.940 1,337,000 1,235,430 0.9240 0.752 0.744 0.752 0.728 0.752 1,671,335 0.7392 2.17%
1994-12-13 0 0.920 0.900 0.920 0.860 0.920 2,012,000 1,819,760 0.9045 0.736 0.720 0.736 0.688 0.736 2,515,127 0.7235 8.24%
1994-12-12 0 0.850 0.850 0.860 0.840 0.900 986,000 843,200 0.8552 0.680 0.680 0.688 0.672 0.720 1,232,562 0.6841 0.00%
1994-12-09 0 0.850 0.850 0.860 0.830 0.880 1,402,000 1,210,580 0.8635 0.680 0.680 0.688 0.664 0.704 1,752,589 0.6907 -4.49%
1994-12-08 0 0.890 0.890 0.900 0.880 0.920 2,156,000 1,944,880 0.9021 0.712 0.712 0.720 0.704 0.736 2,695,137 0.7216 -3.26%
1994-12-07 0 0.920 0.920 0.930 0.920 0.940 682,000 635,380 0.9316 0.736 0.736 0.744 0.736 0.752 852,543 0.7453 -1.08%
1994-12-06 0 0.930 0.930 0.950 0.910 0.940 1,210,000 1,121,880 0.9272 0.744 0.744 0.760 0.728 0.752 1,512,577 0.7417 -2.11%
1994-12-05 0 0.950 0.950 0.960 0.930 0.970 720,000 684,800 0.9511 0.760 0.760 0.768 0.744 0.776 900,046 0.7609 1.06%
1994-12-02 0 0.940 0.930 0.950 0.900 0.950 1,874,000 1,729,680 0.9230 0.752 0.744 0.760 0.720 0.760 2,342,619 0.7384 -3.09%
1994-12-01 0 0.970 0.960 0.980 0.970 1.000 1,066,000 1,047,780 0.9829 0.776 0.768 0.784 0.776 0.800 1,332,568 0.7863 -2.02%
1994-11-30 0 0.990 0.960 0.990 0.960 0.990 2,016,000 1,977,720 0.9810 0.792 0.768 0.792 0.768 0.792 2,520,128 0.7848 -1.00%
1994-11-29 0 1.000 1.000 1.020 1.000 1.040 774,000 785,460 1.0148 0.800 0.800 0.816 0.800 0.832 967,549 0.8118 -4.76%
1994-11-28 0 1.050 1.040 1.060 1.040 1.050 700,000 733,500 1.0479 0.840 0.832 0.848 0.832 0.840 875,044 0.8382 0.96%
1994-11-25 0 1.040 1.040 1.050 1.040 1.050 871,200 913,364 1.0484 0.832 0.832 0.840 0.832 0.840 1,089,055 0.8387 -0.95%
1994-11-24 0 1.050 1.040 1.050 1.050 1.080 1,202,000 1,276,280 1.0618 0.840 0.832 0.840 0.840 0.864 1,502,576 0.8494 0.96%
1994-11-23 0 1.040 1.040 1.060 1.020 1.060 3,922,000 4,055,440 1.0340 0.832 0.832 0.848 0.816 0.848 4,902,749 0.8272 -6.31%
1994-11-22 0 1.110 1.100 1.120 1.110 1.140 1,222,000 1,371,180 1.1221 0.888 0.880 0.896 0.888 0.912 1,527,577 0.8976 -5.93%
1994-11-21 0 1.180 1.170 1.180 1.160 1.180 244,000 285,820 1.1714 0.944 0.936 0.944 0.928 0.944 305,015 0.9371 -1.67%
1994-11-18 0 1.200 1.190 1.200 1.180 1.200 720,000 853,380 1.1853 0.960 0.952 0.960 0.944 0.960 900,046 0.9482 0.00%
1994-11-17 0 1.200 1.190 1.200 1.200 1.220 798,000 960,040 1.2031 0.960 0.952 0.960 0.960 0.976 997,551 0.9624 -2.44%
1994-11-16 0 1.230 1.230 1.240 1.220 1.230 772,000 946,160 1.2256 0.984 0.984 0.992 0.976 0.984 965,049 0.9804 0.00%
1994-11-15 0 1.230 1.230 1.240 1.200 1.230 602,000 731,800 1.2156 0.984 0.984 0.992 0.960 0.984 752,538 0.9724 2.50%
1994-11-14 0 1.200 1.200 1.220 1.200 1.210 1,328,000 1,593,800 1.2002 0.960 0.960 0.976 0.960 0.968 1,660,084 0.9601 0.00%
1994-11-11 0 1.200 1.190 1.200 1.180 1.200 916,000 1,096,520 1.1971 0.960 0.952 0.960 0.944 0.960 1,145,058 0.9576 0.84%
1994-11-10 0 1.190 1.190 1.200 1.190 1.250 3,384,000 4,076,840 1.2047 0.952 0.952 0.960 0.952 1.000 4,230,214 0.9637 -2.46%
1994-11-09 0 1.220 1.200 1.220 1.220 1.230 154,000 188,380 1.2232 0.976 0.960 0.976 0.976 0.984 192,510 0.9785 0.00%
1994-11-08 0 1.220 1.220 1.230 1.220 1.230 196,640 240,829 1.2247 0.976 0.976 0.984 0.976 0.984 245,812 0.9797 -0.81%
1994-11-07 0 1.230 1.230 1.240 1.230 1.240 260,000 320,900 1.2342 0.984 0.984 0.992 0.984 0.992 325,016 0.9873 -0.81%
1994-11-04 0 1.240 1.230 1.260 1.240 1.250 290,000 360,300 1.2424 0.992 0.984 1.008 0.992 1.000 362,518 0.9939 -0.80%
1994-11-03 0 1.250 1.240 1.250 1.230 1.250 820,000 1,018,860 1.2425 1.000 0.992 1.000 0.984 1.000 1,025,052 0.9940 0.81%
1994-11-02 0 1.240 1.230 1.270 1.240 1.250 409,280 508,518 1.2425 0.992 0.984 1.016 0.992 1.000 511,626 0.9939 -2.36%
1994-11-01 0 1.270 1.250 1.270 1.260 1.290 1,206,000 1,539,800 1.2768 1.016 1.000 1.016 1.008 1.032 1,507,576 1.0214 0.00%
1994-10-31 0 1.270 1.260 1.270 1.250 1.280 1,058,000 1,336,980 1.2637 1.016 1.008 1.016 1.000 1.024 1,322,567 1.0109 2.42%
1994-10-28 0 1.240 1.240 1.250 1.230 1.280 1,446,640 1,809,228 1.2506 0.992 0.992 1.000 0.984 1.024 1,808,392 1.0005 -2.36%
1994-10-27 0 1.270 1.260 1.280 1.260 1.330 2,372,000 3,074,640 1.2962 1.016 1.008 1.024 1.008 1.064 2,965,150 1.0369 -3.05%
1994-10-26 0 1.310 1.280 1.310 1.220 1.310 5,090,000 6,489,160 1.2749 1.048 1.024 1.048 0.976 1.048 6,362,823 1.0199 4.80%
1994-10-25 0 1.250 1.230 1.250 1.160 1.280 2,604,000 3,213,180 1.2339 1.000 0.984 1.000 0.928 1.024 3,255,165 0.9871 6.84%
1994-10-24 0 1.170 1.160 1.180 1.120 1.170 300,000 347,500 1.1583 0.936 0.928 0.944 0.896 0.936 375,019 0.9266 -0.85%
1994-10-21 0 1.180 1.170 1.190 1.170 1.180 304,000 358,180 1.1782 0.944 0.936 0.952 0.936 0.944 380,019 0.9425 -0.84%
1994-10-20 0 1.190 1.180 1.200 1.170 1.190 540,000 638,200 1.1819 0.952 0.944 0.960 0.936 0.952 675,034 0.9454 1.71%
1994-10-19 0 1.170 1.160 1.180 1.170 1.200 1,086,000 1,285,960 1.1841 0.936 0.928 0.944 0.936 0.960 1,357,569 0.9473 -3.31%
1994-10-18 0 1.210 1.210 1.230 1.200 1.220 752,000 908,880 1.2086 0.968 0.968 0.984 0.960 0.976 940,048 0.9668 -0.82%
1994-10-17 0 1.220 1.220 1.230 1.210 1.240 610,000 744,000 1.2197 0.976 0.976 0.984 0.968 0.992 762,539 0.9757 0.00%
1994-10-14 0 1.220 1.220 1.230 1.210 1.240 841,920 1,030,287 1.2237 0.976 0.976 0.984 0.968 0.992 1,052,453 0.9789 -1.61%
1994-10-12 0 1.240 1.230 1.240 1.220 1.240 940,000 1,159,440 1.2334 0.992 0.984 0.992 0.976 0.992 1,175,060 0.9867 1.64%
1994-10-11 0 1.220 1.210 1.220 1.210 1.230 692,000 846,200 1.2228 0.976 0.968 0.976 0.968 0.984 865,044 0.9782 0.00%
1994-10-10 0 1.220 1.200 1.220 1.200 1.220 490,000 596,000 1.2163 0.976 0.960 0.976 0.960 0.976 612,531 0.9730 0.00%
1994-10-07 0 1.220 1.220 1.230 1.210 1.260 3,356,000 4,098,320 1.2212 0.976 0.976 0.984 0.968 1.008 4,195,213 0.9769 -2.40%
1994-10-06 0 1.250 1.250 1.260 1.250 1.270 1,752,000 2,196,800 1.2539 1.000 1.000 1.008 1.000 1.016 2,190,111 1.0031 -1.57%
1994-10-05 0 1.270 1.260 1.270 1.250 1.270 1,936,000 2,437,760 1.2592 1.016 1.008 1.016 1.000 1.016 2,420,123 1.0073 -0.78%
1994-10-04 0 1.280 1.280 1.290 1.270 1.280 1,492,000 1,905,420 1.2771 1.024 1.024 1.032 1.016 1.024 1,865,095 1.0216 -1.54%
1994-10-03 0 1.300 1.300 1.310 1.260 1.300 824,000 1,059,240 1.2855 1.040 1.040 1.048 1.008 1.040 1,030,052 1.0283 1.56%
1994-09-30 0 1.280 1.280 1.285 1.270 1.320 1,090,000 1,399,700 1.2841 1.024 1.024 1.028 1.016 1.056 1,362,569 1.0273 -3.76%
1994-09-29 0 1.330 1.280 1.335 1.300 1.360 3,268,000 4,325,880 1.3237 1.064 1.024 1.068 1.040 1.088 4,085,207 1.0589 1.53%
1994-09-28 0 1.310 1.300 1.320 1.290 1.320 1,416,000 1,858,640 1.3126 1.048 1.040 1.056 1.032 1.056 1,770,090 1.0500 0.77%
1994-09-27 0 1.300 1.290 1.300 1.260 1.300 972,000 1,250,630 1.2867 1.040 1.032 1.040 1.008 1.040 1,215,062 1.0293 1.17%
1994-09-26 0 1.285 1.280 1.300 1.270 1.305 1,790,000 2,293,450 1.2813 1.028 1.024 1.040 1.016 1.044 2,237,613 1.0250 -1.53%
1994-09-23 0 1.305 1.300 1.315 1.300 1.320 450,000 589,280 1.3095 1.044 1.040 1.052 1.040 1.056 562,529 1.0476 -1.51%
1994-09-22 0 1.325 1.310 1.330 1.300 1.330 306,000 403,760 1.3195 1.060 1.048 1.064 1.040 1.064 382,519 1.0555 -1.49%
1994-09-20 0 1.425 1.420 1.425 1.420 1.440 4,038,000 5,779,070 1.4312 1.076 1.072 1.076 1.072 1.087 5,347,994 1.0806 0.00%
1994-09-19 0 1.425 1.410 1.435 1.400 1.445 1,598,000 2,284,520 1.4296 1.076 1.065 1.083 1.057 1.091 2,116,418 1.0794 0.00%
1994-09-16 0 1.425 1.425 1.435 1.410 1.455 2,528,000 3,617,710 1.4311 1.076 1.076 1.083 1.065 1.099 3,348,125 1.0805 0.00%
1994-09-15 0 1.425 1.415 1.425 1.410 1.440 2,490,000 3,555,580 1.4279 1.076 1.068 1.076 1.065 1.087 3,297,797 1.0782 0.35%
1994-09-14 0 1.420 1.420 1.430 1.420 1.480 3,704,000 5,376,720 1.4516 1.072 1.072 1.080 1.072 1.117 4,905,639 1.0960 -2.41%
1994-09-13 0 1.455 1.455 1.465 1.430 1.465 3,400,000 4,896,800 1.4402 1.099 1.099 1.106 1.080 1.106 4,503,016 1.0874 1.75%
1994-09-12 0 1.430 1.425 1.430 1.405 1.445 4,459,000 6,357,440 1.4258 1.080 1.076 1.080 1.061 1.091 5,905,574 1.0765 -1.38%
1994-09-09 0 1.450 1.430 1.450 1.400 1.490 11,556,000 16,696,540 1.4448 1.095 1.080 1.095 1.057 1.125 15,304,958 1.0909 4.69%
1994-09-08 0 1.385 1.380 1.385 1.375 1.400 2,129,240 2,946,414 1.3838 1.046 1.042 1.046 1.038 1.057 2,820,001 1.0448 0.36%
1994-09-07 0 1.380 1.380 1.385 1.370 1.395 2,904,000 4,015,020 1.3826 1.042 1.042 1.046 1.034 1.053 3,846,106 1.0439 -0.72%
1994-09-06 0 1.390 1.385 1.390 1.350 1.390 1,265,760 1,737,903 1.3730 1.050 1.046 1.050 1.019 1.050 1,676,394 1.0367 0.72%
1994-09-05 0 1.380 1.375 1.390 1.380 1.415 2,448,040 3,424,049 1.3987 1.042 1.038 1.050 1.042 1.068 3,242,225 1.0561 -0.72%
1994-09-02 0 1.390 1.390 1.400 1.350 1.420 6,534,000 9,047,050 1.3846 1.050 1.050 1.057 1.019 1.072 8,653,738 1.0454 6.92%
1994-09-01 0 1.300 1.300 1.310 1.290 1.320 1,030,000 1,344,590 1.3054 0.982 0.982 0.989 0.974 0.997 1,364,149 0.9857 -0.76%
1994-08-31 0 1.310 1.300 1.320 1.300 1.330 936,000 1,229,480 1.3135 0.989 0.982 0.997 0.982 1.004 1,239,654 0.9918 -0.76%
1994-08-30 0 1.320 1.310 1.320 1.270 1.340 2,076,000 2,736,030 1.3179 0.997 0.989 0.997 0.959 1.012 2,749,489 0.9951 2.33%
1994-08-26 0 1.290 1.290 1.300 1.260 1.290 390,000 498,020 1.2770 0.974 0.974 0.982 0.951 0.974 516,522 0.9642 0.78%
1994-08-25 0 1.280 1.265 1.280 1.265 1.290 1,149,920 1,464,712 1.2738 0.966 0.955 0.966 0.955 0.974 1,522,973 0.9617 1.99%
1994-08-24 0 1.255 1.255 1.270 1.230 1.260 1,230,000 1,526,070 1.2407 0.948 0.948 0.959 0.929 0.951 1,629,032 0.9368 2.03%
1994-08-23 0 1.230 1.225 1.250 1.230 1.270 2,166,000 2,716,280 1.2541 0.929 0.925 0.944 0.929 0.959 2,868,686 0.9469 -3.91%
1994-08-22 0 1.280 1.275 1.290 1.235 1.280 1,114,000 1,393,870 1.2512 0.966 0.963 0.974 0.932 0.966 1,475,400 0.9447 3.64%
1994-08-19 0 1.235 1.235 1.240 1.220 1.255 1,482,000 1,827,630 1.2332 0.932 0.932 0.936 0.921 0.948 1,962,785 0.9311 -1.59%
1994-08-18 0 1.255 1.250 1.260 1.255 1.290 2,194,000 2,774,990 1.2648 0.948 0.944 0.951 0.948 0.974 2,905,770 0.9550 -3.46%
1994-08-17 0 1.300 1.290 1.310 1.285 1.320 1,814,000 2,357,460 1.2996 0.982 0.974 0.989 0.970 0.997 2,402,492 0.9813 1.17%
1994-08-16 0 1.285 1.280 1.290 1.270 1.310 2,052,000 2,626,110 1.2798 0.970 0.966 0.974 0.959 0.989 2,717,703 0.9663 -1.91%
1994-08-15 0 1.310 1.290 1.330 1.310 1.360 490,000 647,300 1.3210 0.989 0.974 1.004 0.989 1.027 648,964 0.9974 -2.24%
1994-08-12 0 1.340 1.335 1.350 1.320 1.360 1,572,000 2,107,760 1.3408 1.012 1.008 1.019 0.997 1.027 2,081,983 1.0124 -1.47%
1994-08-11 0 1.360 1.350 1.365 1.345 1.370 714,000 969,640 1.3580 1.027 1.019 1.031 1.016 1.034 945,633 1.0254 -1.45%
1994-08-10 0 1.380 1.380 1.385 1.350 1.380 526,000 719,200 1.3673 1.042 1.042 1.046 1.019 1.042 696,643 1.0324 2.22%
1994-08-09 0 1.350 1.340 1.370 1.340 1.375 2,028,000 2,748,580 1.3553 1.019 1.012 1.034 1.012 1.038 2,685,917 1.0233 -1.82%
1994-08-08 0 1.375 1.375 1.380 1.370 1.450 5,482,560 7,733,330 1.4105 1.038 1.038 1.042 1.034 1.095 7,261,193 1.0650 -0.36%
1994-08-05 0 1.380 1.375 1.380 1.350 1.385 3,794,000 5,210,830 1.3734 1.042 1.038 1.042 1.019 1.046 5,024,837 1.0370 0.00%
1994-08-04 0 1.380 1.370 1.380 1.365 1.410 3,412,000 4,730,270 1.3864 1.042 1.034 1.042 1.031 1.065 4,518,909 1.0468 0.73%
1994-08-03 0 1.370 1.365 1.380 1.360 1.470 4,734,000 6,613,710 1.3971 1.034 1.031 1.042 1.027 1.110 6,269,788 1.0549 -4.53%
1994-08-02 0 1.435 1.435 1.450 1.370 1.480 12,702,000 18,062,280 1.4220 1.083 1.083 1.095 1.034 1.117 16,822,739 1.0737 5.51%
1994-08-01 0 1.360 1.360 1.365 1.300 1.380 3,938,000 5,276,510 1.3399 1.027 1.027 1.031 0.982 1.042 5,215,552 1.0117 7.09%
1994-07-29 0 1.270 1.270 1.275 1.265 1.295 2,086,000 2,656,120 1.2733 0.959 0.959 0.963 0.955 0.978 2,762,733 0.9614 0.00%
1994-07-28 0 1.270 1.260 1.270 1.270 1.320 5,047,400 6,497,394 1.2873 0.959 0.951 0.959 0.959 0.997 6,684,860 0.9720 -1.55%
1994-07-27 0 1.290 1.290 1.300 1.215 1.290 5,254,000 6,581,340 1.2526 0.974 0.974 0.982 0.917 0.974 6,958,485 0.9458 5.74%
1994-07-26 0 1.220 1.220 1.230 1.200 1.225 572,000 697,290 1.2190 0.921 0.921 0.929 0.906 0.925 757,566 0.9204 0.83%
1994-07-25 0 1.210 1.200 1.215 1.210 1.240 1,502,400 1,838,612 1.2238 0.914 0.906 0.917 0.914 0.936 1,989,803 0.9240 0.00%
1994-07-22 0 1.210 1.200 1.220 1.190 1.235 2,508,000 3,052,500 1.2171 0.914 0.906 0.921 0.899 0.932 3,321,637 0.9190 1.68%
1994-07-21 0 1.190 1.190 1.195 1.190 1.215 1,414,000 1,701,010 1.2030 0.899 0.899 0.902 0.899 0.917 1,872,725 0.9083 -2.86%
1994-07-20 0 1.225 1.225 1.240 1.210 1.240 1,676,000 2,051,410 1.2240 0.925 0.925 0.936 0.914 0.936 2,219,722 0.9242 2.08%
1994-07-19 0 1.200 1.190 1.210 1.200 1.220 540,000 654,150 1.2114 0.906 0.899 0.914 0.906 0.921 715,185 0.9147 -3.23%
1994-07-18 0 1.240 1.220 1.240 1.240 1.300 694,000 870,530 1.2544 0.936 0.921 0.936 0.936 0.982 919,145 0.9471 -3.12%
1994-07-15 0 1.280 1.270 1.290 1.200 1.300 2,322,000 2,902,460 1.2500 0.966 0.959 0.974 0.906 0.982 3,075,295 0.9438 7.11%
1994-07-14 0 1.195 1.170 1.195 1.190 1.200 660,000 790,500 1.1977 0.902 0.883 0.902 0.899 0.906 874,115 0.9043 1.70%
1994-07-13 0 1.175 1.170 1.175 1.170 1.185 552,000 648,480 1.1748 0.887 0.883 0.887 0.883 0.895 731,078 0.8870 0.86%
1994-07-12 0 1.165 1.165 1.170 1.160 1.180 262,000 306,300 1.1691 0.880 0.880 0.883 0.876 0.891 346,997 0.8827 0.00%
1994-07-11 0 1.165 1.165 1.180 1.150 1.190 931,200 1,097,624 1.1787 0.880 0.880 0.891 0.868 0.899 1,233,297 0.8900 1.30%
1994-07-08 0 1.150 1.150 1.160 1.130 1.160 1,172,000 1,344,900 1.1475 0.868 0.868 0.876 0.853 0.876 1,552,216 0.8664 0.88%
1994-07-07 0 1.140 1.140 1.145 1.130 1.160 1,661,920 1,899,784 1.1431 0.861 0.861 0.865 0.853 0.876 2,201,074 0.8631 -2.56%
1994-07-06 0 1.170 1.170 1.190 1.170 1.220 1,006,000 1,205,190 1.1980 0.883 0.883 0.899 0.883 0.921 1,332,363 0.9046 -3.31%
1994-07-05 0 1.210 1.210 1.220 1.200 1.225 1,084,000 1,313,880 1.2121 0.914 0.914 0.921 0.906 0.925 1,435,668 0.9152 0.83%
1994-07-04 0 1.200 1.200 1.210 1.190 1.220 590,000 711,590 1.2061 0.906 0.906 0.914 0.899 0.921 781,406 0.9107 0.00%
1994-07-01 0 1.200 1.190 1.200 1.190 1.220 1,076,000 1,294,620 1.2032 0.906 0.899 0.906 0.899 0.921 1,425,072 0.9085 -1.64%
1994-06-30 0 1.220 1.220 1.250 1.220 1.260 740,000 914,920 1.2364 0.921 0.921 0.944 0.921 0.951 980,068 0.9335 0.83%
1994-06-29 0 1.210 1.210 1.220 1.190 1.230 1,870,000 2,262,200 1.2097 0.914 0.914 0.921 0.899 0.929 2,476,659 0.9134 -1.63%
1994-06-28 0 1.230 1.220 1.240 1.220 1.280 1,344,000 1,677,720 1.2483 0.929 0.921 0.936 0.921 0.966 1,780,016 0.9425 -3.15%
1994-06-27 0 1.270 1.270 1.280 1.270 1.280 904,000 1,150,980 1.2732 0.959 0.959 0.966 0.959 0.966 1,197,273 0.9613 -2.31%
1994-06-24 0 1.300 1.300 1.330 1.290 1.350 350,000 465,900 1.3311 0.982 0.982 1.004 0.974 1.019 463,546 1.0051 -3.70%
1994-06-23 0 1.350 1.340 1.350 1.320 1.360 388,000 523,700 1.3497 1.019 1.012 1.019 0.997 1.027 513,874 1.0191 3.05%
1994-06-22 0 1.310 1.310 1.330 1.260 1.340 370,000 490,980 1.3270 0.989 0.989 1.004 0.951 1.012 490,034 1.0019 0.00%
1994-06-21 0 1.310 1.300 1.330 1.280 1.310 870,000 1,126,120 1.2944 0.989 0.982 1.004 0.966 0.989 1,152,242 0.9773 -1.50%
1994-06-20 0 1.330 1.320 1.330 1.330 1.340 260,000 347,180 1.3353 1.004 0.997 1.004 1.004 1.012 344,348 1.0082 0.00%
1994-06-17 0 1.330 1.330 1.350 1.300 1.350 1,810,000 2,382,980 1.3166 1.004 1.004 1.019 0.982 1.019 2,397,194 0.9941 0.76%
1994-06-16 0 1.320 1.310 1.330 1.310 1.340 1,632,080 2,160,960 1.3241 0.997 0.989 1.004 0.989 1.012 2,161,554 0.9997 -2.22%
1994-06-15 0 1.350 1.350 1.360 1.340 1.390 1,862,000 2,513,120 1.3497 1.019 1.019 1.027 1.012 1.050 2,466,064 1.0191 -2.17%
1994-06-10 0 1.380 1.380 1.390 1.330 1.390 2,082,000 2,831,980 1.3602 1.042 1.042 1.050 1.004 1.050 2,757,435 1.0270 -0.72%
1994-06-09 0 1.390 1.380 1.420 1.390 1.420 1,008,000 1,407,300 1.3961 1.050 1.042 1.072 1.050 1.072 1,335,012 1.0541 -2.11%
1994-06-08 0 1.420 1.410 - 1.400 1.430 640,000 906,520 1.4164 1.072 1.065 - 1.057 1.080 847,627 1.0695 1.43%
1994-06-07 0 1.400 1.390 1.410 1.400 1.460 768,000 1,092,740 1.4228 1.057 1.050 1.065 1.057 1.102 1,017,152 1.0743 -3.45%
1994-06-06 0 1.450 1.450 1.460 1.450 1.480 416,000 609,400 1.4649 1.095 1.095 1.102 1.095 1.117 550,957 1.1061 0.69%
1994-06-03 0 1.440 1.440 1.450 1.400 1.450 790,000 1,129,100 1.4292 1.087 1.087 1.095 1.057 1.095 1,046,289 1.0791 2.13%
1994-06-02 0 1.410 1.400 1.420 1.400 1.470 692,960 994,792 1.4356 1.065 1.057 1.072 1.057 1.110 917,768 1.0839 -4.73%
1994-06-01 0 1.480 1.460 1.480 1.470 1.550 375,000 555,020 1.4801 1.117 1.102 1.117 1.110 1.170 496,656 1.1175 -0.67%
1994-05-31 0 1.490 1.490 1.510 1.480 1.510 562,000 840,720 1.4959 1.125 1.125 1.140 1.117 1.140 744,322 1.1295 -1.32%
1994-05-30 0 1.510 1.510 1.520 1.480 1.520 1,354,000 2,023,040 1.4941 1.140 1.140 1.148 1.117 1.148 1,793,260 1.1281 2.03%
1994-05-27 0 1.480 1.470 1.480 1.480 1.500 260,000 385,400 1.4823 1.117 1.110 1.117 1.117 1.133 344,348 1.1192 0.00%
1994-05-26 0 1.480 1.480 1.490 1.480 1.510 640,000 957,520 1.4961 1.117 1.117 1.125 1.117 1.140 847,627 1.1296 -0.67%
1994-05-25 0 1.490 1.490 1.510 1.470 1.530 1,667,680 2,497,462 1.4976 1.125 1.125 1.140 1.110 1.155 2,208,703 1.1307 -0.67%
1994-05-24 0 1.500 1.480 1.520 1.490 1.520 1,087,840 1,633,318 1.5014 1.133 1.117 1.148 1.125 1.148 1,440,753 1.1337 -1.32%
1994-05-23 0 1.520 1.520 1.530 1.500 1.550 1,256,000 1,907,080 1.5184 1.148 1.148 1.155 1.133 1.170 1,663,467 1.1464 0.00%
1994-05-20 0 1.520 1.510 1.530 1.510 1.530 750,000 1,140,300 1.5204 1.148 1.140 1.155 1.140 1.155 993,312 1.1480 0.66%
1994-05-19 0 1.510 1.490 1.510 1.500 1.570 964,000 1,466,280 1.5210 1.140 1.125 1.140 1.133 1.185 1,276,738 1.1485 0.67%
1994-05-18 0 1.500 1.490 - 1.460 1.520 1,810,000 2,689,940 1.4862 1.133 1.125 - 1.102 1.148 2,397,194 1.1221 4.17%
1994-05-17 0 1.440 1.430 1.450 1.430 1.490 410,000 600,400 1.4644 1.087 1.080 1.095 1.080 1.125 543,011 1.1057 -5.26%
1994-05-16 0 1.520 1.480 1.520 1.460 1.530 1,052,000 1,569,100 1.4915 1.148 1.117 1.148 1.102 1.155 1,393,286 1.1262 2.01%
1994-05-13 0 1.490 1.480 1.490 1.400 1.510 1,654,640 2,443,570 1.4768 1.125 1.117 1.125 1.057 1.140 2,191,433 1.1151 4.93%
1994-05-12 0 1.420 1.410 1.440 1.360 1.430 1,522,000 2,139,520 1.4057 1.072 1.065 1.087 1.027 1.080 2,015,762 1.0614 1.43%
1994-05-11 0 1.400 1.400 1.420 1.380 1.420 512,000 716,280 1.3990 1.057 1.057 1.072 1.042 1.072 678,101 1.0563 0.00%
1994-05-10 0 1.400 1.390 1.410 1.360 1.400 758,000 1,034,360 1.3646 1.057 1.050 1.065 1.027 1.057 1,003,908 1.0303 2.19%
1994-05-09 0 1.370 1.350 1.370 1.350 1.380 1,330,000 1,820,480 1.3688 1.034 1.019 1.034 1.019 1.042 1,761,474 1.0335 -2.84%
1994-05-06 0 1.410 1.400 1.420 1.380 1.440 1,730,000 2,425,820 1.4022 1.065 1.057 1.072 1.042 1.087 2,291,241 1.0587 2.17%
1994-05-05 0 1.380 1.360 1.380 1.340 1.390 1,626,000 2,230,840 1.3720 1.042 1.027 1.042 1.012 1.050 2,153,501 1.0359 0.00%
1994-05-04 0 1.380 1.380 1.390 1.360 1.410 3,552,000 4,891,180 1.3770 1.042 1.042 1.050 1.027 1.065 4,704,328 1.0397 -1.43%
1994-05-03 0 1.400 1.390 1.400 1.380 1.470 2,072,000 2,954,860 1.4261 1.057 1.050 1.057 1.042 1.110 2,744,191 1.0768 -5.41%
1994-05-02 0 1.480 1.450 1.490 1.450 1.550 1,110,000 1,676,240 1.5101 1.117 1.095 1.125 1.095 1.170 1,470,102 1.1402 -5.13%
1994-04-29 0 1.560 1.540 1.570 1.550 1.580 947,296 1,485,578 1.5682 1.178 1.163 1.185 1.170 1.193 1,254,615 1.1841 -1.27%
1994-04-28 0 1.580 1.570 1.580 1.580 1.600 1,026,560 1,632,466 1.5902 1.193 1.185 1.193 1.193 1.208 1,359,593 1.2007 0.64%
1994-04-27 0 1.570 1.560 1.580 1.570 1.600 520,000 819,200 1.5754 1.185 1.178 1.193 1.185 1.208 688,697 1.1895 -2.48%
1994-04-26 0 1.610 1.610 1.630 1.570 1.620 1,088,000 1,731,980 1.5919 1.216 1.216 1.231 1.185 1.223 1,440,965 1.2020 1.90%
1994-04-25 0 1.580 1.570 1.580 1.570 1.600 726,000 1,148,600 1.5821 1.193 1.185 1.193 1.185 1.208 961,526 1.1946 -0.63%
1994-04-22 0 1.590 1.590 1.600 1.590 1.630 739,000 1,184,490 1.6028 1.201 1.201 1.208 1.201 1.231 978,744 1.2102 -0.62%
1994-04-21 0 1.600 1.580 1.590 1.580 1.650 1,856,000 2,975,340 1.6031 1.208 1.193 1.201 1.193 1.246 2,458,117 1.2104 -3.61%
1994-04-20 0 1.660 1.650 1.680 1.650 1.700 2,274,000 3,804,720 1.6731 1.253 1.246 1.268 1.246 1.284 3,011,723 1.2633 0.00%
1994-04-19 0 1.660 1.650 1.660 1.630 1.680 2,968,000 4,900,520 1.6511 1.253 1.246 1.253 1.231 1.268 3,930,868 1.2467 -2.35%
1994-04-18 0 1.700 1.690 1.700 1.680 1.720 984,000 1,666,180 1.6933 1.284 1.276 1.284 1.268 1.299 1,303,226 1.2785 -1.73%
1994-04-15 0 1.730 1.720 1.730 1.690 1.800 3,878,000 6,785,700 1.7498 1.306 1.299 1.306 1.276 1.359 5,136,087 1.3212 1.76%
1994-04-14 0 1.700 1.680 1.700 1.690 1.710 1,402,000 2,379,500 1.6972 1.284 1.268 1.284 1.276 1.291 1,856,832 1.2815 0.00%
1994-04-13 0 1.700 1.700 1.720 1.700 1.760 1,648,000 2,829,420 1.7169 1.284 1.284 1.299 1.284 1.329 2,182,639 1.2963 0.00%
1994-04-12 0 1.700 1.700 1.710 1.690 1.730 2,100,000 3,587,280 1.7082 1.284 1.284 1.291 1.276 1.306 2,781,275 1.2898 0.59%
1994-04-11 0 1.690 1.680 1.700 1.660 1.690 1,306,000 2,186,260 1.6740 1.276 1.268 1.284 1.253 1.276 1,729,688 1.2640 2.42%
1994-04-08 0 1.650 1.630 1.660 1.650 1.710 2,090,000 3,506,600 1.6778 1.246 1.231 1.253 1.246 1.291 2,768,031 1.2668 -2.37%
1994-04-07 0 1.690 1.680 1.710 1.640 1.720 1,078,000 1,830,660 1.6982 1.276 1.268 1.291 1.238 1.299 1,427,721 1.2822 -1.74%
1994-04-06 0 1.720 1.720 1.750 1.720 1.750 482,000 835,920 1.7343 1.299 1.299 1.321 1.299 1.321 638,369 1.3095 -2.27%
1994-03-31 0 1.760 1.750 1.760 1.700 1.810 1,128,000 1,976,760 1.7524 1.329 1.321 1.329 1.284 1.367 1,493,942 1.3232 -0.56%
1994-03-30 0 1.770 1.760 1.800 1.760 1.800 1,616,000 2,865,280 1.7731 1.336 1.329 1.359 1.329 1.359 2,140,257 1.3388 -1.67%
1994-03-29 0 1.800 1.800 1.810 1.790 1.830 1,308,000 2,363,700 1.8071 1.359 1.359 1.367 1.352 1.382 1,732,337 1.3645 -0.55%
1994-03-28 0 1.810 1.800 1.820 1.810 1.900 1,494,000 2,760,680 1.8478 1.367 1.359 1.374 1.367 1.435 1,978,678 1.3952 -2.16%
1994-03-25 0 1.850 1.850 1.870 1.780 1.890 4,247,000 7,837,540 1.8454 1.397 1.397 1.412 1.344 1.427 5,624,797 1.3934 3.35%
1994-03-24 0 1.790 1.780 1.800 1.760 1.830 2,792,276 5,023,615 1.7991 1.352 1.344 1.359 1.329 1.382 3,698,137 1.3584 3.47%
1994-03-23 0 1.730 1.730 1.750 1.640 1.740 1,668,000 2,838,560 1.7018 1.306 1.306 1.321 1.238 1.314 2,209,127 1.2849 2.37%
1994-03-22 0 1.690 1.690 1.710 1.600 1.710 2,388,000 3,980,820 1.6670 1.276 1.276 1.291 1.208 1.291 3,162,707 1.2587 3.68%
1994-03-21 0 1.630 1.620 1.630 1.610 1.760 4,868,000 8,105,300 1.6650 1.231 1.223 1.231 1.216 1.329 6,447,260 1.2572 -7.91%
1994-03-18 0 1.770 1.760 1.780 1.740 1.830 3,380,560 6,017,692 1.7801 1.336 1.329 1.344 1.314 1.382 4,477,270 1.3441 -4.32%
1994-03-17 0 1.850 1.850 1.880 1.850 1.920 2,572,000 4,793,680 1.8638 1.397 1.397 1.419 1.397 1.450 3,406,399 1.4073 -2.63%
1994-03-16 0 1.900 1.900 1.910 1.900 1.920 4,314,000 8,226,820 1.9070 1.435 1.435 1.442 1.435 1.450 5,713,533 1.4399 -1.04%
1994-03-15 0 1.920 1.910 1.920 1.910 1.960 1,484,000 2,874,660 1.9371 1.450 1.442 1.450 1.442 1.480 1,965,434 1.4626 -1.54%
1994-03-14 0 1.950 1.930 1.950 1.900 1.950 1,836,000 3,511,560 1.9126 1.472 1.457 1.472 1.435 1.472 2,431,629 1.4441 0.00%
1994-03-11 0 1.950 1.940 1.950 1.930 1.990 2,326,000 4,522,860 1.9445 1.472 1.465 1.472 1.457 1.503 3,080,593 1.4682 -2.01%
1994-03-10 0 1.990 1.980 1.990 1.960 2.025 4,324,000 8,619,570 1.9934 1.503 1.495 1.503 1.480 1.529 5,726,777 1.5051 1.53%
1994-03-09 0 1.960 1.950 1.960 1.950 2.000 3,726,000 7,362,200 1.9759 1.480 1.472 1.480 1.472 1.510 4,934,776 1.4919 -1.51%
1994-03-08 0 1.990 1.970 2.000 1.940 2.000 27,852,000 55,523,960 1.9935 1.503 1.487 1.510 1.465 1.510 36,887,651 1.5052 3.11%
1994-03-07 0 1.930 1.920 1.930 1.910 1.950 3,677,920 7,089,071 1.9275 1.457 1.450 1.457 1.442 1.472 4,871,098 1.4553 1.58%
1994-03-04 0 1.900 1.900 1.910 1.890 1.960 4,413,200 8,443,284 1.9132 1.435 1.435 1.442 1.427 1.480 5,844,915 1.4446 0.00%
1994-03-03 0 1.900 1.890 1.920 1.880 1.930 4,572,000 8,726,200 1.9086 1.435 1.427 1.450 1.419 1.457 6,055,233 1.4411 -2.06%
1994-03-02 0 1.940 1.920 1.950 1.930 1.980 4,176,000 8,118,760 1.9441 1.465 1.450 1.472 1.457 1.495 5,530,764 1.4679 -2.02%
1994-03-01 0 1.980 1.980 1.990 1.950 2.025 4,930,000 9,737,320 1.9751 1.495 1.495 1.503 1.472 1.529 6,529,374 1.4913 -0.50%
1994-02-28 0 1.990 1.990 2.000 1.990 2.025 3,396,000 6,823,470 2.0093 1.503 1.503 1.510 1.503 1.529 4,497,719 1.5171 0.00%
1994-02-25 0 1.990 1.980 2.000 1.980 2.025 10,562,000 21,050,290 1.9930 1.503 1.495 1.510 1.495 1.529 13,988,488 1.5048 -2.93%
1994-02-24 0 2.050 2.025 2.050 2.025 2.150 3,196,000 6,620,150 2.0714 1.548 1.529 1.548 1.529 1.623 4,232,835 1.5640 -3.53%
1994-02-23 0 2.125 2.100 2.150 2.100 2.150 2,704,000 5,723,850 2.1168 1.604 1.586 1.623 1.586 1.623 3,581,222 1.5983 0.00%
1994-02-22 0 2.125 2.100 2.150 2.100 2.150 1,760,000 3,745,450 2.1281 1.604 1.586 1.623 1.586 1.623 2,330,973 1.6068 -1.16%
1994-02-21 0 2.150 2.125 2.150 2.125 2.250 4,346,000 9,448,650 2.1741 1.623 1.604 1.623 1.604 1.699 5,755,914 1.6416 -3.37%
1994-02-18 0 2.225 2.200 2.225 2.125 2.250 55,369,200 112,256,430 2.0274 1.680 1.661 1.680 1.604 1.699 73,331,887 1.5308 5.95%
1994-02-17 0 2.100 2.100 2.125 2.075 2.125 2,416,000 5,059,000 2.0940 1.586 1.586 1.604 1.567 1.604 3,199,790 1.5810 0.00%
1994-02-16 0 2.100 2.050 2.100 2.075 2.200 4,406,000 9,369,750 2.1266 1.586 1.548 1.586 1.567 1.661 5,835,379 1.6057 -4.55%
1994-02-15 0 2.200 2.200 2.225 2.150 2.225 5,085,200 11,047,010 2.1724 1.661 1.661 1.680 1.623 1.680 6,734,923 1.6403 0.46%
1994-02-14 0 2.200 2.175 2.200 2.150 2.200 1,612,000 3,506,150 2.1750 1.654 1.635 1.654 1.616 1.654 2,144,708 1.6348 -1.12%
1994-02-09 0 2.225 2.200 2.225 2.200 2.275 1,498,000 3,350,650 2.2367 1.672 1.654 1.672 1.654 1.710 1,993,035 1.6812 3.49%
1994-02-08 0 2.150 2.125 2.175 2.100 2.175 3,257,320 6,908,440 2.1209 1.616 1.597 1.635 1.578 1.635 4,333,747 1.5941 1.18%
1994-02-07 0 2.125 2.100 2.150 2.100 2.200 4,218,000 9,107,350 2.1592 1.597 1.578 1.616 1.578 1.654 5,611,898 1.6229 -4.49%
1994-02-04 0 2.225 2.225 2.250 2.200 2.250 3,740,560 8,338,048 2.2291 1.672 1.672 1.691 1.654 1.691 4,976,681 1.6754 0.00%
1994-02-03 0 2.225 2.200 2.250 2.200 2.300 2,794,000 6,279,200 2.2474 1.672 1.654 1.691 1.654 1.729 3,717,317 1.6892 0.00%
1994-02-02 0 2.225 2.200 2.250 2.175 2.275 5,304,320 11,701,722 2.2061 1.672 1.654 1.691 1.635 1.710 7,057,208 1.6581 -2.20%
1994-02-01 0 2.275 2.250 2.275 2.225 2.275 2,672,400 6,050,690 2.2641 1.710 1.691 1.710 1.672 1.710 3,555,532 1.7018 1.11%
1994-01-31 0 2.250 2.250 2.275 2.250 2.325 3,241,440 7,411,496 2.2865 1.691 1.691 1.710 1.691 1.748 4,312,620 1.7186 -1.10%
1994-01-28 0 2.275 2.275 2.300 2.250 2.375 5,430,800 12,423,570 2.2876 1.710 1.710 1.729 1.691 1.785 7,225,485 1.7194 -2.15%
1994-01-27 0 2.325 2.325 2.350 2.325 2.375 3,848,000 9,079,000 2.3594 1.748 1.748 1.766 1.748 1.785 5,119,626 1.7734 -1.06%
1994-01-26 0 2.350 2.325 2.375 2.300 2.400 9,216,000 21,625,900 2.3466 1.766 1.748 1.785 1.729 1.804 12,261,558 1.7637 0.00%
1994-01-25 0 2.350 2.325 2.375 2.325 2.450 9,411,200 22,439,590 2.3843 1.766 1.748 1.785 1.748 1.841 12,521,264 1.7921 -2.08%
1994-01-24 0 2.400 2.375 2.425 2.375 2.575 21,712,400 53,941,740 2.4844 1.804 1.785 1.823 1.785 1.935 28,887,570 1.8673 -4.95%
1994-01-21 0 2.525 2.525 2.550 2.325 2.575 28,986,000 72,287,322 2.4939 1.898 1.898 1.917 1.748 1.935 38,564,834 1.8744 7.45%
1994-01-20 0 2.350 2.325 2.350 2.300 2.425 6,322,000 14,925,150 2.3608 1.766 1.748 1.766 1.729 1.823 8,411,194 1.7744 -1.05%
1994-01-19 0 2.375 2.375 2.400 2.325 2.400 5,444,800 12,843,160 2.3588 1.785 1.785 1.804 1.748 1.804 7,244,111 1.7729 2.15%
1994-01-18 0 2.325 2.300 2.350 2.275 2.425 7,540,240 17,728,090 2.3511 1.748 1.729 1.766 1.710 1.823 10,032,019 1.7672 2.20%
1994-01-17 0 2.275 2.275 2.300 2.250 2.350 3,881,012 8,878,076 2.2876 1.710 1.710 1.729 1.691 1.766 5,163,547 1.7194 -1.09%
1994-01-14 0 2.300 2.275 2.300 2.225 2.375 7,410,640 16,973,650 2.2904 1.729 1.710 1.729 1.672 1.785 9,859,591 1.7215 5.75%
1994-01-13 0 2.175 2.150 2.175 2.150 2.275 4,153,920 9,165,436 2.2065 1.635 1.616 1.635 1.616 1.710 5,526,642 1.6584 -3.33%
1994-01-12 0 2.250 2.250 2.275 2.200 2.350 6,324,000 14,278,350 2.2578 1.691 1.691 1.710 1.654 1.766 8,413,855 1.6970 -1.10%
1994-01-11 0 2.275 2.250 2.275 2.250 2.375 5,767,200 13,282,992 2.3032 1.710 1.691 1.710 1.691 1.785 7,673,053 1.7311 -2.15%
1994-01-10 0 2.325 2.325 2.350 2.275 2.425 7,756,000 18,113,250 2.3354 1.748 1.748 1.766 1.710 1.823 10,319,080 1.7553 2.20%
1994-01-07 0 2.275 2.275 2.300 2.250 2.400 11,167,200 25,811,200 2.3113 1.710 1.710 1.729 1.691 1.804 14,857,559 1.7372 -3.19%
1994-01-06 0 2.350 2.325 2.350 2.300 2.475 11,702,000 27,970,950 2.3903 1.766 1.748 1.766 1.729 1.860 15,569,091 1.7966 -4.08%
1994-01-05 0 2.450 2.425 2.450 2.375 2.500 15,586,000 38,003,500 2.4383 1.841 1.823 1.841 1.785 1.879 20,736,614 1.8327 -1.01%
1994-01-04 0 2.475 2.475 2.500 2.450 2.600 18,437,200 46,305,140 2.5115 1.860 1.860 1.879 1.841 1.954 24,530,034 1.8877 -3.88%
1994-01-03 0 2.575 2.575 2.600 2.475 2.600 14,228,640 36,129,916 2.5392 1.935 1.935 1.954 1.860 1.954 18,930,695 1.9085

Webb-site Database - Powered By Linux Group

Back to top