LAM SOON FOOD INDUSTRIES LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00728  1991-07-24  2002-06-12  2002-06-20
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
2002-06-19 1 2.875 - - - - 0 0 - 2.875 - - - - 0 - 0.00%
2002-06-18 1 2.875 - - - - 0 0 - 2.875 - - - - 0 - 0.00%
2002-06-17 1 2.875 - - - - 0 0 - 2.875 - - - - 0 - 0.00%
2002-06-14 1 2.875 - - - - 0 0 - 2.875 - - - - 0 - 0.00%
2002-06-13 1 2.875 - - - - 0 0 - 2.875 - - - - 0 - 0.00%
2002-06-12 0 2.875 2.875 2.900 2.875 2.875 32,750 94,081 2.8727 2.875 2.875 2.900 2.875 2.875 32,750 2.8727 0.00%
2002-06-11 0 2.875 2.875 2.900 2.875 2.900 134,500 386,675 2.8749 2.875 2.875 2.900 2.875 2.900 134,500 2.8749 0.00%
2002-06-10 1 2.875 - - - - 0 0 - 2.875 - - - - 0 - 0.00%
2002-06-07 0 2.875 2.875 2.900 2.875 2.875 22,300 63,940 2.8673 2.875 2.875 2.900 2.875 2.875 22,300 2.8673 0.00%
2002-06-06 0 2.875 2.875 2.900 2.875 2.875 71,000 204,125 2.8750 2.875 2.875 2.900 2.875 2.875 71,000 2.8750 0.00%
2002-06-05 0 2.875 2.875 2.900 2.875 2.875 14,000 40,250 2.8750 2.875 2.875 2.900 2.875 2.875 14,000 2.8750 0.00%
2002-06-04 0 2.875 2.875 2.900 2.875 2.875 52,000 149,500 2.8750 2.875 2.875 2.900 2.875 2.875 52,000 2.8750 0.00%
2002-06-03 0 2.875 2.875 2.900 2.875 2.875 146,500 421,038 2.8740 2.875 2.875 2.900 2.875 2.875 146,500 2.8740 0.00%
2002-05-31 0 2.875 2.875 2.900 2.875 2.875 200,000 575,000 2.8750 2.875 2.875 2.900 2.875 2.875 200,000 2.8750 0.00%
2002-05-30 0 2.875 2.875 2.900 2.850 2.875 173,000 497,275 2.8744 2.875 2.875 2.900 2.850 2.875 173,000 2.8744 0.88%
2002-05-29 0 2.850 2.850 2.875 2.850 2.850 200,000 570,000 2.8500 2.850 2.850 2.875 2.850 2.850 200,000 2.8500 0.00%
2002-05-28 0 2.850 2.850 2.875 2.850 2.850 2,800 7,900 2.8214 2.850 2.850 2.875 2.850 2.850 2,800 2.8214 0.00%
2002-05-27 0 2.850 2.850 2.900 2.850 2.850 22,500 64,075 2.8478 2.850 2.850 2.900 2.850 2.850 22,500 2.8478 0.88%
2002-05-24 0 2.825 2.825 2.900 2.825 2.825 40,136 113,371 2.8247 2.825 2.825 2.900 2.825 2.825 40,136 2.8247 -0.88%
2002-05-23 0 2.850 2.850 2.900 2.850 2.850 79,000 225,150 2.8500 2.850 2.850 2.900 2.850 2.850 79,000 2.8500 0.00%
2002-05-22 0 2.850 2.850 2.875 - - 0 0 - 2.850 2.850 2.875 - - 0 - 0.00%
2002-05-21 0 2.850 2.850 2.900 2.850 2.850 248,000 706,800 2.8500 2.850 2.850 2.900 2.850 2.850 248,000 2.8500 0.00%
2002-05-17 0 2.850 2.850 2.875 2.850 2.850 46,700 133,025 2.8485 2.850 2.850 2.875 2.850 2.850 46,700 2.8485 0.00%
2002-05-16 0 2.850 2.850 2.875 2.850 2.850 209,000 595,650 2.8500 2.850 2.850 2.875 2.850 2.850 209,000 2.8500 0.00%
2002-05-15 0 2.850 2.850 2.875 2.850 2.850 53,000 151,050 2.8500 2.850 2.850 2.875 2.850 2.850 53,000 2.8500 0.00%
2002-05-14 0 2.850 2.850 2.875 2.850 2.850 36,000 102,600 2.8500 2.850 2.850 2.875 2.850 2.850 36,000 2.8500 0.00%
2002-05-13 0 2.850 2.850 2.875 2.850 2.850 16,000 45,600 2.8500 2.850 2.850 2.875 2.850 2.850 16,000 2.8500 -0.87%
2002-05-10 0 2.875 2.850 2.875 2.850 2.875 2,000 5,725 2.8625 2.875 2.850 2.875 2.850 2.875 2,000 2.8625 0.88%
2002-05-09 0 2.850 2.850 2.875 2.850 2.850 508,000 1,447,700 2.8498 2.850 2.850 2.875 2.850 2.850 508,000 2.8498 0.00%
2002-05-08 0 2.850 2.850 2.875 2.850 2.850 83,500 237,925 2.8494 2.850 2.850 2.875 2.850 2.850 83,500 2.8494 0.00%
2002-05-07 0 2.850 2.850 2.875 2.825 2.850 254,000 722,900 2.8461 2.850 2.850 2.875 2.825 2.850 254,000 2.8461 0.00%
2002-05-06 0 2.850 2.825 2.850 2.850 2.850 15,000 42,750 2.8500 2.850 2.825 2.850 2.850 2.850 15,000 2.8500 0.88%
2002-05-03 0 2.825 2.825 2.850 2.825 2.825 30,000 84,750 2.8250 2.825 2.825 2.850 2.825 2.825 30,000 2.8250 0.00%
2002-05-02 0 2.825 2.825 2.850 2.825 2.825 133,000 375,725 2.8250 2.825 2.825 2.850 2.825 2.825 133,000 2.8250 0.00%
2002-04-30 0 2.825 2.800 2.825 2.800 2.825 65,000 182,500 2.8077 2.825 2.800 2.825 2.800 2.825 65,000 2.8077 0.89%
2002-04-29 0 2.800 2.800 2.825 2.800 2.800 28,000 78,400 2.8000 2.800 2.800 2.825 2.800 2.800 28,000 2.8000 0.00%
2002-04-26 0 2.800 2.800 2.825 2.800 2.800 4,500 12,550 2.7889 2.800 2.800 2.825 2.800 2.800 4,500 2.7889 -0.88%
2002-04-25 0 2.825 2.800 2.825 2.825 2.825 61,000 172,325 2.8250 2.825 2.800 2.825 2.825 2.825 61,000 2.8250 0.89%
2002-04-24 0 2.800 2.800 2.825 2.800 2.825 121,000 341,200 2.8198 2.800 2.800 2.825 2.800 2.825 121,000 2.8198 -0.88%
2002-04-23 0 2.825 2.825 2.850 2.825 2.850 69,000 196,275 2.8446 2.825 2.825 2.850 2.825 2.850 69,000 2.8446 0.00%
2002-04-22 0 2.825 2.800 2.825 2.800 2.825 310,000 874,000 2.8194 2.825 2.800 2.825 2.800 2.825 310,000 2.8194 0.89%
2002-04-19 0 2.800 2.800 2.825 2.800 2.825 228,000 641,600 2.8140 2.800 2.800 2.825 2.800 2.825 228,000 2.8140 0.00%
2002-04-18 0 2.800 2.800 2.825 2.800 2.800 75,000 209,900 2.7987 2.800 2.800 2.825 2.800 2.800 75,000 2.7987 0.00%
2002-04-17 0 2.800 2.800 2.825 2.800 2.800 48,000 134,400 2.8000 2.800 2.800 2.825 2.800 2.800 48,000 2.8000 0.00%
2002-04-16 0 2.800 2.800 2.825 2.800 2.800 62,000 173,600 2.8000 2.800 2.800 2.825 2.800 2.800 62,000 2.8000 0.00%
2002-04-15 0 2.800 2.800 2.825 2.800 2.800 2,388,500 6,687,750 2.8000 2.800 2.800 2.825 2.800 2.800 2,388,500 2.8000 0.00%
2002-04-12 0 2.800 2.800 2.825 2.800 2.800 81,000 226,700 2.7988 2.800 2.800 2.825 2.800 2.800 81,000 2.7988 0.00%
2002-04-11 0 2.800 2.800 2.825 2.800 2.825 286,000 806,950 2.8215 2.800 2.800 2.825 2.800 2.825 286,000 2.8215 0.00%
2002-04-10 0 2.800 2.800 2.825 2.800 2.800 569,500 1,594,450 2.7997 2.800 2.800 2.825 2.800 2.800 569,500 2.7997 0.00%
2002-04-09 0 2.800 2.800 2.825 2.750 2.825 1,681,300 4,697,885 2.7942 2.800 2.800 2.825 2.750 2.825 1,681,300 2.7942 1.82%
2002-04-08 0 2.750 2.725 2.750 2.300 2.750 1,961,500 5,336,063 2.7204 2.750 2.725 2.750 2.300 2.750 1,961,500 2.7204 25.00%
2002-04-04 1 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2002-04-03 1 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2002-04-02 1 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2002-03-28 0 2.200 2.175 2.350 2.175 2.450 890,500 2,064,025 2.3178 2.200 2.175 2.350 2.175 2.450 890,500 2.3178 -2.22%
2002-03-27 0 2.250 2.200 2.250 2.250 2.275 80,000 181,625 2.2703 2.250 2.200 2.250 2.250 2.275 80,000 2.2703 0.00%
2002-03-26 0 2.250 2.250 2.300 2.200 2.250 260,000 578,000 2.2231 2.250 2.250 2.300 2.200 2.250 260,000 2.2231 0.00%
2002-03-25 0 2.250 2.250 2.350 2.200 2.200 2,000 4,400 2.2000 2.250 2.250 2.350 2.200 2.200 2,000 2.2000 4.65%
2002-03-22 0 2.150 2.150 2.375 2.150 2.150 5,500 11,775 2.1409 2.150 2.150 2.375 2.150 2.150 5,500 2.1409 -2.27%
2002-03-21 0 2.200 2.150 2.250 2.200 2.200 100,000 220,000 2.2000 2.200 2.150 2.250 2.200 2.200 100,000 2.2000 -1.12%
2002-03-20 0 2.225 2.150 2.250 - - 0 0 - 2.225 2.150 2.250 - - 0 - 0.00%
2002-03-19 0 2.225 2.150 2.350 - - 500 1,025 2.0500 2.225 2.150 2.350 - - 500 2.0500 0.00%
2002-03-18 0 2.225 2.200 - - - 0 0 - 2.225 2.200 - - - 0 - 0.00%
2002-03-15 0 2.225 2.150 2.225 2.200 2.275 150,000 332,875 2.2192 2.225 2.150 2.225 2.200 2.275 150,000 2.2192 3.49%
2002-03-14 0 2.150 2.125 2.250 2.125 2.150 16,000 34,275 2.1422 2.150 2.125 2.250 2.125 2.150 16,000 2.1422 1.18%
2002-03-13 0 2.125 2.125 2.275 - - 0 0 - 2.125 2.125 2.275 - - 0 - 0.00%
2002-03-12 0 2.125 2.125 2.225 2.100 2.125 13,600 28,525 2.0974 2.125 2.125 2.225 2.100 2.125 13,600 2.0974 -4.49%
2002-03-11 0 2.225 2.150 2.225 2.225 2.225 1,000 2,225 2.2250 2.225 2.150 2.225 2.225 2.225 1,000 2.2250 0.00%
2002-03-08 0 2.225 2.225 2.275 2.225 2.225 93,500 207,988 2.2245 2.225 2.225 2.275 2.225 2.225 93,500 2.2245 -1.11%
2002-03-07 0 2.250 2.250 2.400 - - 69,000 153,525 2.2250 2.250 2.250 2.400 - - 69,000 2.2250 1.12%
2002-03-06 0 2.225 2.200 2.225 2.400 2.400 1,000 2,400 2.4000 2.225 2.200 2.225 2.400 2.400 1,000 2.4000 0.00%
2002-03-05 0 2.225 2.150 2.250 - - 0 0 - 2.225 2.150 2.250 - - 0 - 0.00%
2002-03-04 0 2.225 2.200 2.350 - - 0 0 - 2.225 2.200 2.350 - - 0 - 0.00%
2002-03-01 0 2.225 2.175 2.300 2.225 2.225 5,000 11,125 2.2250 2.225 2.175 2.300 2.225 2.225 5,000 2.2250 0.00%
2002-02-28 0 2.225 2.200 2.325 - - 0 0 - 2.225 2.200 2.325 - - 0 - 0.00%
2002-02-27 0 2.225 2.225 2.250 2.200 2.250 154,500 344,825 2.2319 2.225 2.225 2.250 2.200 2.250 154,500 2.2319 1.14%
2002-02-26 0 2.200 2.200 2.250 2.200 2.250 6,000 13,250 2.2083 2.200 2.200 2.250 2.200 2.250 6,000 2.2083 0.00%
2002-02-25 0 2.200 2.100 2.200 2.200 2.300 11,000 24,300 2.2091 2.200 2.100 2.200 2.200 2.300 11,000 2.2091 2.33%
2002-02-22 0 2.150 2.150 2.200 2.150 2.225 420,000 913,750 2.1756 2.150 2.150 2.200 2.150 2.225 420,000 2.1756 -2.27%
2002-02-21 0 2.200 2.150 2.300 2.075 2.300 208,220 445,663 2.1403 2.200 2.150 2.300 2.075 2.300 208,220 2.1403 0.00%
2002-02-20 0 2.200 2.050 2.200 2.050 2.200 64,500 134,645 2.0875 2.200 2.050 2.200 2.050 2.200 64,500 2.0875 2.33%
2002-02-19 0 2.150 - 2.250 - - 0 0 - 2.150 - 2.250 - - 0 - 0.00%
2002-02-18 0 2.150 2.050 2.150 - - 0 0 - 2.150 2.050 2.150 - - 0 - 0.00%
2002-02-15 0 2.150 2.050 2.150 - - 0 0 - 2.150 2.050 2.150 - - 0 - -2.27%
2002-02-11 0 2.200 - 2.200 2.200 2.200 3,000 6,600 2.2000 2.200 - 2.200 2.200 2.200 3,000 2.2000 0.00%
2002-02-08 0 2.200 2.025 2.200 2.000 2.200 3,000 6,200 2.0667 2.200 2.025 2.200 2.000 2.200 3,000 2.0667 1.15%
2002-02-07 0 2.175 2.050 2.175 2.050 2.175 44,000 90,325 2.0528 2.175 2.050 2.175 2.050 2.175 44,000 2.0528 -1.14%
2002-02-06 0 2.200 2.100 2.200 2.100 2.200 56,000 117,800 2.1036 2.200 2.100 2.200 2.100 2.200 56,000 2.1036 -3.30%
2002-02-05 0 2.275 - 2.300 2.350 2.350 3,000 7,050 2.3500 2.275 - 2.300 2.350 2.350 3,000 2.3500 -1.09%
2002-02-04 0 2.300 2.025 2.375 2.100 2.300 45,000 96,425 2.1428 2.300 2.025 2.375 2.100 2.300 45,000 2.1428 -2.13%
2002-02-01 0 2.350 2.000 2.350 2.250 2.350 3,000 6,850 2.2833 2.350 2.000 2.350 2.250 2.350 3,000 2.2833 8.05%
2002-01-31 0 2.175 2.000 2.175 2.075 2.175 11,000 22,925 2.0841 2.175 2.000 2.175 2.075 2.175 11,000 2.0841 0.00%
2002-01-30 0 2.175 - 2.175 - - 0 0 - 2.175 - 2.175 - - 0 - 0.00%
2002-01-29 0 2.175 - 2.175 2.075 2.175 47,000 99,225 2.1112 2.175 - 2.175 2.075 2.175 47,000 2.1112 4.82%
2002-01-28 0 2.075 1.930 2.075 1.930 2.075 6,600 12,935 1.9598 2.075 1.930 2.075 1.930 2.075 6,600 1.9598 0.00%
2002-01-25 0 2.075 1.940 2.075 1.930 2.075 601,584 1,187,758 1.9744 2.075 1.940 2.075 1.930 2.075 601,584 1.9744 -1.19%
2002-01-24 0 2.100 1.990 2.100 1.980 2.200 159,000 321,740 2.0235 2.100 1.990 2.100 1.980 2.200 159,000 2.0235 -4.55%
2002-01-23 0 2.200 - 2.200 2.200 2.200 2,000 4,400 2.2000 2.200 - 2.200 2.200 2.200 2,000 2.2000 7.32%
2002-01-22 0 2.050 2.050 2.375 2.050 2.100 38,500 80,690 2.0958 2.050 2.050 2.375 2.050 2.100 38,500 2.0958 -10.87%
2002-01-21 0 2.300 2.200 2.300 2.150 2.300 21,000 45,300 2.1571 2.300 2.200 2.300 2.150 2.300 21,000 2.1571 0.00%
2002-01-18 0 2.300 2.200 2.300 2.100 2.300 104,000 225,200 2.1654 2.300 2.200 2.300 2.100 2.300 104,000 2.1654 6.98%
2002-01-17 0 2.150 2.050 2.150 - - 0 0 - 2.150 2.050 2.150 - - 0 - 0.00%
2002-01-16 0 2.150 2.050 2.150 2.050 2.150 19,500 40,640 2.0841 2.150 2.050 2.150 2.050 2.150 19,500 2.0841 2.38%
2002-01-15 0 2.100 - 2.150 - - 0 0 - 2.100 - 2.150 - - 0 - 0.00%
2002-01-14 0 2.100 2.000 2.100 2.025 2.100 8,000 16,350 2.0438 2.100 2.000 2.100 2.025 2.100 8,000 2.0438 0.00%
2002-01-11 0 2.100 2.000 2.100 2.000 2.100 37,600 75,970 2.0205 2.100 2.000 2.100 2.000 2.100 37,600 2.0205 0.00%
2002-01-10 0 2.100 - 2.100 - - 0 0 - 2.100 - 2.100 - - 0 - -1.18%
2002-01-09 0 2.125 2.000 2.125 - - 0 0 - 2.125 2.000 2.125 - - 0 - 0.00%
2002-01-08 0 2.125 2.050 2.125 2.125 2.150 110,100 234,003 2.1254 2.125 2.050 2.125 2.125 2.150 110,100 2.1254 -1.16%
2002-01-07 0 2.150 1.930 2.150 2.000 2.150 140,000 286,150 2.0439 2.150 1.930 2.150 2.000 2.150 140,000 2.0439 10.26%
2002-01-04 0 1.950 1.950 2.000 1.950 2.000 14,500 28,350 1.9552 1.950 1.950 2.000 1.950 2.000 14,500 1.9552 0.00%
2002-01-03 0 1.950 1.950 2.050 1.950 2.050 12,800 25,280 1.9750 1.950 1.950 2.050 1.950 2.050 12,800 1.9750 -2.50%
2002-01-02 0 2.000 1.980 2.050 - - 0 0 - 2.000 1.980 2.050 - - 0 - 0.00%
2001-12-31 0 2.000 2.000 2.050 1.980 1.980 27,500 54,420 1.9789 2.000 2.000 2.050 1.980 1.980 27,500 1.9789 0.00%
2001-12-28 0 2.000 1.950 2.050 2.000 2.000 2,500 4,965 1.9860 2.000 1.950 2.050 2.000 2.000 2,500 1.9860 -2.44%
2001-12-27 0 2.050 - 2.050 2.050 2.050 2,000 4,100 2.0500 2.050 - 2.050 2.050 2.050 2,000 2.0500 2.50%
2001-12-24 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - -2.44%
2001-12-21 0 2.050 - 2.050 - - 0 0 - 2.050 - 2.050 - - 0 - 0.00%
2001-12-20 0 2.050 - 2.050 2.000 2.100 39,000 78,200 2.0051 2.050 - 2.050 2.000 2.100 39,000 2.0051 -2.38%
2001-12-19 0 2.100 2.000 2.100 2.000 2.100 6,000 12,200 2.0333 2.100 2.000 2.100 2.000 2.100 6,000 2.0333 0.00%
2001-12-18 0 2.100 2.000 2.100 - - 0 0 - 2.100 2.000 2.100 - - 0 - -2.33%
2001-12-17 0 2.150 2.050 2.150 2.100 2.200 23,200 48,994 2.1118 2.150 2.050 2.150 2.100 2.200 23,200 2.1118 2.38%
2001-12-14 0 2.100 2.000 2.100 2.100 2.150 20,150 42,793 2.1237 2.100 2.000 2.100 2.100 2.150 20,150 2.1237 -1.18%
2001-12-13 0 2.125 2.125 2.150 2.000 2.050 30,000 61,000 2.0333 2.125 2.125 2.150 2.000 2.050 30,000 2.0333 2.41%
2001-12-12 0 2.075 2.075 2.150 1.960 2.050 148,000 296,755 2.0051 2.075 2.075 2.150 1.960 2.050 148,000 2.0051 6.96%
2001-12-11 0 1.940 1.900 1.940 - - 0 0 - 1.940 1.900 1.940 - - 0 - -1.02%
2001-12-10 0 1.960 1.920 1.980 1.920 1.960 70,500 136,420 1.9350 1.960 1.920 1.980 1.920 1.960 70,500 1.9350 -2.00%
2001-12-07 0 2.000 1.860 2.000 1.900 2.050 35,000 67,090 1.9169 2.000 1.860 2.000 1.900 2.050 35,000 1.9169 3.09%
2001-12-06 0 1.940 1.800 1.940 1.800 1.940 11,000 19,940 1.8127 1.940 1.800 1.940 1.800 1.940 11,000 1.8127 -0.51%
2001-12-05 0 1.950 1.810 1.950 1.900 1.950 20,500 39,230 1.9137 1.950 1.810 1.950 1.900 1.950 20,500 1.9137 -0.51%
2001-12-04 0 1.960 1.910 1.970 1.890 1.960 48,500 93,845 1.9349 1.960 1.910 1.970 1.890 1.960 48,500 1.9349 0.51%
2001-12-03 0 1.950 1.880 1.950 1.880 1.950 141,000 265,390 1.8822 1.950 1.880 1.950 1.880 1.950 141,000 1.8822 1.56%
2001-11-30 0 1.920 1.840 1.920 1.830 1.920 46,000 86,410 1.8785 1.920 1.840 1.920 1.830 1.920 46,000 1.8785 3.23%
2001-11-29 0 1.860 1.820 - 1.820 1.860 18,000 32,880 1.8267 1.860 1.820 - 1.820 1.860 18,000 1.8267 2.20%
2001-11-28 0 1.820 1.800 1.880 1.830 1.830 2,000 3,660 1.8300 1.820 1.800 1.880 1.830 1.830 2,000 1.8300 0.00%
2001-11-27 0 1.820 1.820 - 1.800 1.820 177,000 319,540 1.8053 1.820 1.820 - 1.800 1.820 177,000 1.8053 1.11%
2001-11-26 0 1.800 1.800 - 1.800 1.850 82,750 149,498 1.8066 1.800 1.800 - 1.800 1.850 82,750 1.8066 0.56%
2001-11-23 0 1.790 1.790 1.850 1.760 1.800 32,500 58,375 1.7962 1.790 1.790 1.850 1.760 1.800 32,500 1.7962 4.68%
2001-11-22 0 1.710 1.710 1.750 1.710 1.750 28,910 49,422 1.7095 1.710 1.710 1.750 1.710 1.750 28,910 1.7095 0.59%
2001-11-21 0 1.700 1.700 1.760 1.700 1.710 189,000 321,700 1.7021 1.700 1.700 1.760 1.700 1.710 189,000 1.7021 0.00%
2001-11-20 0 1.700 1.690 1.780 1.680 1.710 110,600 187,130 1.6920 1.700 1.690 1.780 1.680 1.710 110,600 1.6920 1.19%
2001-11-19 0 1.680 1.660 1.680 1.680 1.680 32,500 54,550 1.6785 1.680 1.660 1.680 1.680 1.680 32,500 1.6785 1.20%
2001-11-16 0 1.660 1.660 - - - 0 0 - 1.660 1.660 - - - 0 - 0.00%
2001-11-15 0 1.660 1.650 - 1.660 1.660 10,000 16,600 1.6600 1.660 1.650 - 1.660 1.660 10,000 1.6600 0.00%
2001-11-14 0 1.660 1.660 1.790 1.650 1.680 125,000 207,850 1.6628 1.660 1.660 1.790 1.650 1.680 125,000 1.6628 -5.14%
2001-11-13 0 1.750 1.660 1.750 1.680 1.750 21,000 35,350 1.6833 1.750 1.660 1.750 1.680 1.750 21,000 1.6833 -1.69%
2001-11-12 0 1.780 1.600 1.780 1.680 1.780 33,000 55,540 1.6830 1.780 1.600 1.780 1.680 1.780 33,000 1.6830 1.14%
2001-11-09 0 1.760 1.660 1.760 1.660 1.760 93,000 154,680 1.6632 1.760 1.660 1.760 1.660 1.760 93,000 1.6632 1.15%
2001-11-08 0 1.740 1.600 1.740 1.660 1.740 22,000 36,680 1.6673 1.740 1.600 1.740 1.660 1.740 22,000 1.6673 4.82%
2001-11-07 0 1.660 1.660 1.780 1.660 1.660 17,000 28,220 1.6600 1.660 1.660 1.780 1.660 1.660 17,000 1.6600 -2.35%
2001-11-06 0 1.700 - 1.780 - - 0 0 - 1.700 - 1.780 - - 0 - 0.00%
2001-11-05 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - -3.95%
2001-11-02 0 1.770 1.650 1.770 - - 0 0 - 1.770 1.650 1.770 - - 0 - -0.56%
2001-11-01 0 1.780 - - 1.780 1.780 2,000 3,560 1.7800 1.780 - - 1.780 1.780 2,000 1.7800 4.71%
2001-10-31 0 1.700 1.580 1.700 1.580 1.720 121,000 198,100 1.6372 1.700 1.580 1.700 1.580 1.720 121,000 1.6372 -3.41%
2001-10-30 0 1.760 1.640 1.800 1.760 1.760 3,000 5,280 1.7600 1.760 1.640 1.800 1.760 1.760 3,000 1.7600 4.76%
2001-10-29 0 1.680 1.640 1.790 1.680 1.680 20,000 33,600 1.6800 1.680 1.640 1.790 1.680 1.680 20,000 1.6800 -6.67%
2001-10-26 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2001-10-24 0 1.800 - - 1.800 1.800 2,000 3,600 1.8000 1.800 - - 1.800 1.800 2,000 1.8000 3.45%
2001-10-23 0 1.740 - 1.800 - - 0 0 - 1.740 - 1.800 - - 0 - 0.00%
2001-10-22 0 1.740 - 1.760 - - 0 0 - 1.740 - 1.760 - - 0 - 0.00%
2001-10-19 0 1.740 1.740 - - - 0 0 - 1.740 1.740 - - - 0 - 2.35%
2001-10-18 0 1.700 1.700 - 1.610 1.610 20,000 32,200 1.6100 1.700 1.700 - 1.610 1.610 20,000 1.6100 0.59%
2001-10-17 0 1.690 1.630 1.690 1.620 1.700 57,000 94,280 1.6540 1.690 1.630 1.690 1.620 1.700 57,000 1.6540 -5.06%
2001-10-16 0 1.780 - 1.780 1.670 1.780 2,000 3,450 1.7250 1.780 - 1.780 1.670 1.780 2,000 1.7250 6.59%
2001-10-15 0 1.670 - 1.700 1.650 1.780 140,000 237,950 1.6996 1.670 - 1.700 1.650 1.780 140,000 1.6996 -6.18%
2001-10-12 0 1.780 1.780 - 1.700 1.700 5,000 8,500 1.7000 1.780 1.780 - 1.700 1.700 5,000 1.7000 -0.56%
2001-10-11 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - -0.56%
2001-10-10 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2001-10-09 0 1.800 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2001-10-08 0 1.800 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2001-10-05 0 1.800 - 1.810 - - 0 0 - 1.800 - 1.810 - - 0 - 0.00%
2001-10-04 0 1.800 - 1.800 1.800 1.800 2,000 3,600 1.8000 1.800 - 1.800 1.800 1.800 2,000 1.8000 5.88%
2001-10-03 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2001-09-28 0 1.700 - 1.700 1.700 1.700 2,000 3,400 1.7000 1.700 - 1.700 1.700 1.700 2,000 1.7000 1.80%
2001-09-27 0 1.670 1.670 - 1.600 1.600 20,000 32,000 1.6000 1.670 1.670 - 1.600 1.600 20,000 1.6000 4.37%
2001-09-26 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -3.61%
2001-09-25 0 1.660 - 1.660 1.600 1.660 57,000 92,520 1.6232 1.660 - 1.660 1.600 1.660 57,000 1.6232 0.00%
2001-09-24 0 1.660 1.620 1.660 1.620 1.660 85,000 139,320 1.6391 1.660 1.620 1.660 1.620 1.660 85,000 1.6391 -1.19%
2001-09-21 0 1.680 1.620 - 1.620 1.680 87,000 144,460 1.6605 1.680 1.620 - 1.620 1.680 87,000 1.6605 0.00%
2001-09-20 0 1.680 - 1.680 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
2001-09-19 0 1.680 - 1.690 - - 0 0 - 1.680 - 1.690 - - 0 - 0.00%
2001-09-18 0 1.680 - 1.700 - - 0 0 - 1.680 - 1.700 - - 0 - 0.00%
2001-09-17 0 1.680 - 1.680 - - 0 0 - 1.680 - 1.680 - - 0 - -0.59%
2001-09-14 0 1.690 - 1.700 - - 0 0 - 1.690 - 1.700 - - 0 - 0.00%
2001-09-13 0 1.690 - 1.690 - - 0 0 - 1.690 - 1.690 - - 0 - 0.00%
2001-09-12 0 1.690 - 1.700 - - 0 0 - 1.690 - 1.700 - - 0 - 0.00%
2001-09-11 0 1.690 - 1.700 1.640 1.700 63,000 103,900 1.6492 1.690 - 1.700 1.640 1.700 63,000 1.6492 0.60%
2001-09-10 0 1.680 1.640 1.680 1.640 1.700 52,000 86,600 1.6654 1.680 1.640 1.680 1.640 1.700 52,000 1.6654 -1.18%
2001-09-07 0 1.700 1.640 1.700 1.640 1.700 20,000 33,160 1.6580 1.700 1.640 1.700 1.640 1.700 20,000 1.6580 0.00%
2001-09-06 0 1.700 - 1.710 1.670 1.700 28,000 47,000 1.6786 1.700 - 1.710 1.670 1.700 28,000 1.6786 0.00%
2001-09-05 0 1.700 1.670 1.700 1.730 1.730 2,000 3,460 1.7300 1.700 1.670 1.700 1.730 1.730 2,000 1.7300 0.00%
2001-09-04 0 1.700 1.700 - 1.670 1.780 16,000 27,330 1.7081 1.700 1.700 - 1.670 1.780 16,000 1.7081 0.00%
2001-09-03 0 1.700 1.700 1.780 1.680 1.780 33,000 55,950 1.6955 1.700 1.700 1.780 1.680 1.780 33,000 1.6955 -4.49%
2001-08-31 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
2001-08-30 0 1.780 1.680 1.780 - - 0 0 - 1.780 1.680 1.780 - - 0 - 0.00%
2001-08-29 0 1.780 1.690 1.780 - - 0 0 - 1.780 1.690 1.780 - - 0 - -0.56%
2001-08-28 0 1.790 1.690 1.790 - - 0 0 - 1.790 1.690 1.790 - - 0 - -0.56%
2001-08-27 0 1.800 - - 1.800 1.800 3,000 5,400 1.8000 1.800 - - 1.800 1.800 3,000 1.8000 3.45%
2001-08-24 0 1.740 1.670 1.740 - - 0 0 - 1.740 1.670 1.740 - - 0 - 0.00%
2001-08-23 0 1.740 1.670 1.740 - - 0 0 - 1.740 1.670 1.740 - - 0 - 0.00%
2001-08-22 0 1.740 1.670 1.740 1.700 1.740 83,000 141,180 1.7010 1.740 1.670 1.740 1.700 1.740 83,000 1.7010 0.00%
2001-08-21 0 1.740 1.700 1.770 1.740 1.740 20,000 34,800 1.7400 1.740 1.700 1.770 1.740 1.740 20,000 1.7400 -1.69%
2001-08-20 0 1.770 1.700 1.770 - - 0 0 - 1.770 1.700 1.770 - - 0 - -1.12%
2001-08-17 0 1.790 1.700 1.790 - - 0 0 - 1.790 1.700 1.790 - - 0 - 0.00%
2001-08-16 0 1.790 1.700 1.790 1.700 1.790 25,000 42,680 1.7072 1.790 1.700 1.790 1.700 1.790 25,000 1.7072 -0.56%
2001-08-15 0 1.800 1.700 1.820 1.700 1.800 43,000 73,400 1.7070 1.800 1.700 1.820 1.700 1.800 43,000 1.7070 0.00%
2001-08-14 0 1.800 1.700 1.830 1.700 1.800 22,000 37,600 1.7091 1.800 1.700 1.830 1.700 1.800 22,000 1.7091 2.27%
2001-08-13 0 1.760 1.700 1.800 - - 0 0 - 1.760 1.700 1.800 - - 0 - 0.00%
2001-08-10 0 1.760 1.700 1.760 1.700 1.760 12,000 20,520 1.7100 1.760 1.700 1.760 1.700 1.760 12,000 1.7100 -0.56%
2001-08-09 0 1.770 1.700 1.770 1.740 1.770 103,000 179,310 1.7409 1.770 1.700 1.770 1.740 1.770 103,000 1.7409 -4.32%
2001-08-08 0 1.850 1.740 1.850 1.740 1.850 6,000 10,660 1.7767 1.850 1.740 1.850 1.740 1.850 6,000 1.7767 2.78%
2001-08-07 0 1.800 1.740 1.800 - - 0 0 - 1.800 1.740 1.800 - - 0 - 0.00%
2001-08-06 0 1.800 1.740 1.800 1.740 1.800 70,000 121,920 1.7417 1.800 1.740 1.800 1.740 1.800 70,000 1.7417 0.00%
2001-08-03 0 1.800 1.740 1.800 - - 0 0 - 1.800 1.740 1.800 - - 0 - 0.00%
2001-08-02 0 1.800 1.740 1.850 - - 0 0 - 1.800 1.740 1.850 - - 0 - 0.00%
2001-08-01 0 1.800 1.740 1.800 1.740 1.800 18,000 31,440 1.7467 1.800 1.740 1.800 1.740 1.800 18,000 1.7467 0.56%
2001-07-31 0 1.790 1.740 1.790 - - 0 0 - 1.790 1.740 1.790 - - 0 - -0.56%
2001-07-30 0 1.800 1.740 1.800 1.740 1.800 20,000 34,920 1.7460 1.800 1.740 1.800 1.740 1.800 20,000 1.7460 3.45%
2001-07-27 0 1.740 1.740 1.800 1.740 1.740 6,250 10,865 1.7384 1.740 1.740 1.800 1.740 1.740 6,250 1.7384 -3.33%
2001-07-26 0 1.800 1.740 1.800 1.740 1.800 6,000 10,519 1.7532 1.800 1.740 1.800 1.740 1.800 6,000 1.7532 0.00%
2001-07-24 0 1.800 1.740 1.800 - - 0 0 - 1.800 1.740 1.800 - - 0 - 0.00%
2001-07-23 0 1.800 1.740 1.800 1.740 1.800 53,000 92,400 1.7434 1.800 1.740 1.800 1.740 1.800 53,000 1.7434 0.00%
2001-07-20 0 1.800 1.740 1.800 1.740 1.800 24,000 42,000 1.7500 1.800 1.740 1.800 1.740 1.800 24,000 1.7500 -2.17%
2001-07-19 0 1.840 1.740 1.840 - - 0 0 - 1.840 1.740 1.840 - - 0 - 0.00%
2001-07-18 0 1.840 1.740 - - - 0 0 - 1.840 1.740 - - - 0 - 0.00%
2001-07-17 0 1.840 1.740 1.850 - - 0 0 - 1.840 1.740 1.850 - - 0 - 0.00%
2001-07-16 0 1.840 1.740 1.840 - - 0 0 - 1.840 1.740 1.840 - - 0 - 0.00%
2001-07-13 0 1.840 - 1.860 - - 0 0 - 1.840 - 1.860 - - 0 - 0.00%
2001-07-12 0 1.840 1.740 1.840 1.740 1.840 41,000 71,740 1.7498 1.840 1.740 1.840 1.740 1.840 41,000 1.7498 3.37%
2001-07-11 0 1.780 1.740 1.780 - - 0 0 - 1.780 1.740 1.780 - - 0 - -1.11%
2001-07-10 0 1.800 1.740 1.800 1.760 1.800 5,000 8,880 1.7760 1.800 1.740 1.800 1.760 1.800 5,000 1.7760 3.45%
2001-07-09 0 1.740 1.740 1.780 1.740 1.740 7,500 13,025 1.7367 1.740 1.740 1.780 1.740 1.740 7,500 1.7367 -2.25%
2001-07-05 0 1.780 1.780 - 1.740 1.740 139,000 241,860 1.7400 1.780 1.780 - 1.740 1.740 139,000 1.7400 2.30%
2001-07-04 0 1.740 1.740 1.820 1.740 1.740 20,000 34,800 1.7400 1.740 1.740 1.820 1.740 1.740 20,000 1.7400 -2.25%
2001-07-03 0 1.780 1.780 - 1.740 1.740 25,000 43,500 1.7400 1.780 1.780 - 1.740 1.740 25,000 1.7400 1.71%
2001-06-29 0 1.750 1.740 1.770 - - 0 0 - 1.750 1.740 1.770 - - 0 - 0.00%
2001-06-28 0 1.750 1.740 1.750 - - 0 0 - 1.750 1.740 1.750 - - 0 - -0.57%
2001-06-27 0 1.760 1.740 1.800 1.760 1.760 20,000 35,200 1.7600 1.760 1.740 1.800 1.760 1.760 20,000 1.7600 -2.22%
2001-06-26 0 1.800 1.800 - 1.740 1.800 9,000 15,960 1.7733 1.800 1.800 - 1.740 1.800 9,000 1.7733 0.00%
2001-06-22 0 1.800 1.800 - 1.740 1.740 20,000 34,800 1.7400 1.800 1.800 - 1.740 1.740 20,000 1.7400 -1.10%
2001-06-21 0 1.820 1.740 1.820 - - 0 0 - 1.820 1.740 1.820 - - 0 - 0.00%
2001-06-20 0 1.820 1.760 1.820 1.820 1.820 8,000 14,560 1.8200 1.820 1.760 1.820 1.820 1.820 8,000 1.8200 -1.09%
2001-06-19 0 1.840 1.740 1.840 1.740 1.840 52,000 90,860 1.7473 1.840 1.740 1.840 1.740 1.840 52,000 1.7473 5.75%
2001-06-18 0 1.740 1.740 - 1.740 1.740 41,500 72,185 1.7394 1.740 1.740 - 1.740 1.740 41,500 1.7394 0.00%
2001-06-15 0 1.740 1.740 1.780 1.740 1.740 40,000 69,600 1.7400 1.740 1.740 1.780 1.740 1.740 40,000 1.7400 0.00%
2001-06-14 0 1.740 1.740 1.770 1.740 1.750 86,500 150,745 1.7427 1.740 1.740 1.770 1.740 1.750 86,500 1.7427 -1.14%
2001-06-13 0 1.760 1.710 1.760 1.730 1.800 42,000 73,200 1.7429 1.760 1.710 1.760 1.730 1.800 42,000 1.7429 0.00%
2001-06-12 0 1.760 1.730 1.780 1.730 1.760 98,000 171,880 1.7539 1.760 1.730 1.780 1.730 1.760 98,000 1.7539 -0.56%
2001-06-11 0 1.770 1.740 1.770 1.700 1.780 20,000 34,900 1.7450 1.770 1.740 1.770 1.700 1.780 20,000 1.7450 1.14%
2001-06-08 0 1.750 - 1.780 - - 0 0 - 1.750 - 1.780 - - 0 - 0.00%
2001-06-07 0 1.750 1.720 1.780 - - 0 0 - 1.750 1.720 1.780 - - 0 - 0.00%
2001-06-06 0 1.750 1.750 - 1.740 1.750 31,000 54,090 1.7448 1.750 1.750 - 1.740 1.750 31,000 1.7448 0.57%
2001-06-05 0 1.740 1.710 1.740 1.680 1.740 56,000 95,690 1.7088 1.740 1.710 1.740 1.680 1.740 56,000 1.7088 2.35%
2001-06-04 0 1.700 1.650 1.750 1.700 1.700 10,000 17,000 1.7000 1.700 1.650 1.750 1.700 1.700 10,000 1.7000 -0.58%
2001-06-01 0 1.710 1.710 1.740 1.700 1.700 4,000 6,800 1.7000 1.710 1.710 1.740 1.700 1.700 4,000 1.7000 -2.29%
2001-05-31 0 1.750 1.710 1.750 1.700 1.750 41,000 70,150 1.7110 1.750 1.710 1.750 1.700 1.750 41,000 1.7110 2.94%
2001-05-30 0 1.700 1.700 1.730 1.700 1.760 23,000 39,700 1.7261 1.700 1.700 1.730 1.700 1.760 23,000 1.7261 -1.16%
2001-05-29 0 1.720 - 1.720 1.720 1.800 80,000 142,240 1.7780 1.720 - 1.720 1.720 1.800 80,000 1.7780 0.00%
2001-05-28 0 1.720 1.720 1.750 1.670 1.720 47,000 79,590 1.6934 1.720 1.720 1.750 1.670 1.720 47,000 1.6934 0.00%
2001-05-25 0 1.720 - 1.720 1.720 1.730 15,000 25,850 1.7233 1.720 - 1.720 1.720 1.730 15,000 1.7233 -0.58%
2001-05-24 0 1.730 1.730 - 1.710 1.730 7,000 12,070 1.7243 1.730 1.730 - 1.710 1.730 7,000 1.7243 2.98%
2001-05-23 0 1.680 1.680 - - - 0 0 - 1.680 1.680 - - - 0 - 0.00%
2001-05-22 0 1.680 - 1.720 1.650 1.680 106,000 177,900 1.6783 1.680 - 1.720 1.650 1.680 106,000 1.6783 2.44%
2001-05-21 0 1.640 1.600 - - - 0 0 - 1.640 1.600 - - - 0 - 0.00%
2001-05-18 0 1.640 1.590 1.660 1.590 1.640 131,000 210,990 1.6106 1.640 1.590 1.660 1.590 1.640 131,000 1.6106 1.86%
2001-05-17 0 1.610 - 1.610 1.660 1.660 2,650 4,328 1.6332 1.610 - 1.610 1.660 1.660 2,650 1.6332 1.26%
2001-05-16 0 1.590 1.490 1.660 - - 0 0 - 1.590 1.490 1.660 - - 0 - 0.00%
2001-05-15 0 1.590 1.530 1.590 1.550 1.650 129,000 203,015 1.5738 1.590 1.530 1.590 1.550 1.650 129,000 1.5738 2.58%
2001-05-14 0 1.550 1.520 1.550 1.490 1.550 68,000 104,920 1.5429 1.550 1.520 1.550 1.490 1.550 68,000 1.5429 4.73%
2001-05-11 0 1.480 1.480 1.520 1.480 1.500 127,100 188,958 1.4867 1.480 1.480 1.520 1.480 1.500 127,100 1.4867 0.00%
2001-05-10 0 1.480 - 1.480 1.490 1.500 35,000 52,470 1.4991 1.480 - 1.480 1.490 1.500 35,000 1.4991 0.00%
2001-05-09 0 1.480 1.480 1.490 1.380 1.400 10,500 14,595 1.3900 1.480 1.480 1.490 1.380 1.400 10,500 1.3900 2.07%
2001-05-08 0 1.450 - 1.450 1.450 1.450 20,000 29,000 1.4500 1.450 - 1.450 1.450 1.450 20,000 1.4500 0.00%
2001-05-07 0 1.450 1.400 1.450 1.400 1.470 11,000 15,520 1.4109 1.450 1.400 1.450 1.400 1.470 11,000 1.4109 -3.33%
2001-05-04 0 1.500 1.420 - - - 0 0 - 1.500 1.420 - - - 0 - 0.00%
2001-05-03 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -6.25%
2001-05-02 0 1.600 - 1.620 1.500 1.600 6,000 9,300 1.5500 1.600 - 1.620 1.500 1.600 6,000 1.5500 10.34%
2001-04-27 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2001-04-26 0 1.450 - 1.500 - - 0 0 - 1.450 - 1.500 - - 0 - 0.00%
2001-04-25 0 1.450 - 1.490 - - 0 0 - 1.450 - 1.490 - - 0 - 0.00%
2001-04-24 0 1.450 - 1.500 - - 0 0 - 1.450 - 1.500 - - 0 - 0.00%
2001-04-23 0 1.450 - 1.500 - - 0 0 - 1.450 - 1.500 - - 0 - 0.00%
2001-04-20 0 1.450 - 1.500 - - 0 0 - 1.450 - 1.500 - - 0 - 0.00%
2001-04-19 0 1.450 - 1.490 - - 0 0 - 1.450 - 1.490 - - 0 - 0.00%
2001-04-18 0 1.450 - 1.480 - - 0 0 - 1.450 - 1.480 - - 0 - 0.00%
2001-04-17 0 1.450 1.320 1.450 - - 0 0 - 1.450 1.320 1.450 - - 0 - -2.68%
2001-04-12 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2001-04-11 0 1.490 - 1.490 1.580 1.580 2,000 3,160 1.5800 1.490 - 1.490 1.580 1.580 2,000 1.5800 2.05%
2001-04-10 0 1.460 - 1.460 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
2001-04-09 0 1.460 - 1.460 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
2001-04-06 0 1.460 1.410 - 1.370 1.460 108,000 150,780 1.3961 1.460 1.410 - 1.370 1.460 108,000 1.3961 0.00%
2001-04-04 0 1.460 - 1.460 - - 0 0 - 1.460 - 1.460 - - 0 - -0.68%
2001-04-03 0 1.470 - 1.470 - - 0 0 - 1.470 - 1.470 - - 0 - -0.68%
2001-04-02 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2001-03-30 0 1.480 - 1.490 - - 300 405 1.3500 1.480 - 1.490 - - 300 1.3500 0.00%
2001-03-29 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2001-03-28 0 1.480 - 1.500 - - 0 0 - 1.480 - 1.500 - - 0 - 0.00%
2001-03-27 0 1.480 - 1.490 - - 0 0 - 1.480 - 1.490 - - 0 - 0.00%
2001-03-26 0 1.480 - 1.490 - - 0 0 - 1.480 - 1.490 - - 0 - 0.00%
2001-03-23 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2001-03-22 0 1.480 - 1.490 - - 0 0 - 1.480 - 1.490 - - 0 - 0.00%
2001-03-21 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - -0.67%
2001-03-20 0 1.490 1.370 1.490 1.390 1.490 76,000 106,280 1.3984 1.490 1.370 1.490 1.390 1.490 76,000 1.3984 0.00%
2001-03-19 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2001-03-16 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2001-03-15 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2001-03-14 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2001-03-13 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2001-03-12 0 1.490 - 1.530 - - 0 0 - 1.490 - 1.530 - - 0 - 0.00%
2001-03-09 0 1.490 1.490 - 1.400 1.430 201,000 281,980 1.4029 1.490 1.490 - 1.400 1.430 201,000 1.4029 6.43%
2001-03-08 0 1.400 - 1.480 - - 0 0 - 1.400 - 1.480 - - 0 - 0.00%
2001-03-07 0 1.400 1.400 1.430 1.400 1.430 62,000 86,860 1.4010 1.400 1.400 1.430 1.400 1.430 62,000 1.4010 0.00%
2001-03-06 0 1.400 1.400 1.440 1.400 1.400 47,000 65,800 1.4000 1.400 1.400 1.440 1.400 1.400 47,000 1.4000 -2.78%
2001-03-05 0 1.440 1.400 1.440 1.400 1.450 201,000 281,450 1.4002 1.440 1.400 1.440 1.400 1.450 201,000 1.4002 0.70%
2001-03-02 0 1.430 1.430 - 1.400 1.400 201,000 281,400 1.4000 1.430 1.430 - 1.400 1.400 201,000 1.4000 0.70%
2001-03-01 0 1.420 1.390 1.420 1.390 1.420 164,000 229,580 1.3999 1.420 1.390 1.420 1.390 1.420 164,000 1.3999 -2.07%
2001-02-28 0 1.450 1.400 1.450 1.400 1.460 47,500 66,695 1.4041 1.450 1.400 1.450 1.400 1.460 47,500 1.4041 0.00%
2001-02-27 0 1.450 1.400 1.450 1.400 1.480 309,100 432,985 1.4008 1.450 1.400 1.450 1.400 1.480 309,100 1.4008 -3.33%
2001-02-26 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2001-02-23 0 1.500 - - 1.500 1.500 20,000 30,000 1.5000 1.500 - - 1.500 1.500 20,000 1.5000 1.35%
2001-02-22 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - -1.33%
2001-02-21 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2001-02-20 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -3.23%
2001-02-19 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - -1.27%
2001-02-16 0 1.570 - 1.570 1.500 1.580 8,000 12,290 1.5363 1.570 - 1.570 1.500 1.580 8,000 1.5363 6.80%
2001-02-15 0 1.470 1.470 - - - 0 0 - 1.470 1.470 - - - 0 - 5.00%
2001-02-14 0 1.400 1.400 1.410 1.400 1.400 88,200 123,468 1.3999 1.400 1.400 1.410 1.400 1.400 88,200 1.3999 -1.41%
2001-02-13 0 1.420 - 1.420 - - 0 0 - 1.420 - 1.420 - - 0 - 0.00%
2001-02-12 0 1.420 - 1.420 - - 0 0 - 1.420 - 1.420 - - 0 - -0.70%
2001-02-09 0 1.430 - 1.430 - - 0 0 - 1.430 - 1.430 - - 0 - 0.00%
2001-02-08 0 1.430 - 1.430 - - 0 0 - 1.430 - 1.430 - - 0 - -1.38%
2001-02-07 0 1.450 - 1.450 1.450 1.450 1,000 1,450 1.4500 1.450 - 1.450 1.450 1.450 1,000 1.4500 0.00%
2001-02-06 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
2001-02-05 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
2001-02-02 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - -2.03%
2001-02-01 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2001-01-31 0 1.480 - 1.500 - - 0 0 - 1.480 - 1.500 - - 0 - 0.00%
2001-01-30 0 1.480 1.440 - - - 0 0 - 1.480 1.440 - - - 0 - 0.00%
2001-01-29 0 1.480 - 1.500 - - 0 0 - 1.480 - 1.500 - - 0 - 0.00%
2001-01-23 0 1.480 - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2001-01-22 0 1.480 - 1.500 - - 0 0 - 1.480 - 1.500 - - 0 - 0.00%
2001-01-19 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - -2.63%
2001-01-18 0 1.520 - 1.520 - - 0 0 - 1.520 - 1.520 - - 0 - 0.00%
2001-01-17 0 1.520 - 1.520 - - 0 0 - 1.520 - 1.520 - - 0 - -0.65%
2001-01-16 0 1.530 - 1.530 1.580 1.580 2,000 3,120 1.5600 1.530 - 1.530 1.580 1.580 2,000 1.5600 7.75%
2001-01-15 0 1.420 - 1.430 - - 250 333 1.3320 1.420 - 1.430 - - 250 1.3320 0.00%
2001-01-12 0 1.420 - 1.420 - - 0 0 - 1.420 - 1.420 - - 0 - 0.00%
2001-01-11 0 1.420 - - - - 0 0 - 1.420 - - - - 0 - 0.00%
2001-01-10 0 1.420 - 1.450 - - 0 0 - 1.420 - 1.450 - - 0 - 0.00%
2001-01-09 0 1.420 - - 1.420 1.420 20,000 28,400 1.4200 1.420 - - 1.420 1.420 20,000 1.4200 0.00%
2001-01-08 0 1.420 - 1.420 1.420 1.420 20,000 28,400 1.4200 1.420 - 1.420 1.420 1.420 20,000 1.4200 -2.07%
2001-01-05 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
2001-01-04 0 1.450 - 1.490 - - 0 0 - 1.450 - 1.490 - - 0 - 0.00%
2001-01-03 0 1.450 1.380 1.450 - - 0 0 - 1.450 1.380 1.450 - - 0 - -6.45%
2001-01-02 0 1.550 - 1.550 - - 500 725 1.4500 1.550 - 1.550 - - 500 1.4500 0.00%
2000-12-29 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
2000-12-28 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
2000-12-27 0 1.550 - 1.570 - - 0 0 - 1.550 - 1.570 - - 0 - 0.00%
2000-12-22 0 1.550 - 1.580 - - 0 0 - 1.550 - 1.580 - - 0 - 0.00%
2000-12-21 0 1.550 - 1.580 - - 0 0 - 1.550 - 1.580 - - 0 - 0.00%
2000-12-20 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - -0.64%
2000-12-19 0 1.560 - 1.560 - - 0 0 - 1.560 - 1.560 - - 0 - 0.00%
2000-12-18 0 1.560 - 1.560 - - 0 0 - 1.560 - 1.560 - - 0 - 0.00%
2000-12-15 0 1.560 - 1.580 - - 0 0 - 1.560 - 1.580 - - 0 - 0.00%
2000-12-14 0 1.560 - 1.580 - - 0 0 - 1.560 - 1.580 - - 0 - 0.00%
2000-12-13 0 1.560 - 1.580 - - 0 0 - 1.560 - 1.580 - - 0 - 0.00%
2000-12-12 0 1.560 - 1.580 - - 0 0 - 1.560 - 1.580 - - 0 - 0.00%
2000-12-11 0 1.560 - 1.590 - - 0 0 - 1.560 - 1.590 - - 0 - 0.00%
2000-12-08 0 1.560 - 1.600 - - 0 0 - 1.560 - 1.600 - - 0 - 0.00%
2000-12-07 0 1.560 - 1.580 1.560 1.560 44,500 69,400 1.5596 1.560 - 1.580 1.560 1.560 44,500 1.5596 0.00%
2000-12-06 0 1.560 - 1.560 - - 0 0 - 1.560 - 1.560 - - 0 - 0.00%
2000-12-05 0 1.560 - 1.560 - - 0 0 - 1.560 - 1.560 - - 0 - 0.00%
2000-12-04 0 1.560 - 1.560 - - 0 0 - 1.560 - 1.560 - - 0 - 0.00%
2000-12-01 0 1.560 - 1.600 1.560 1.560 5,000 7,800 1.5600 1.560 - 1.600 1.560 1.560 5,000 1.5600 0.65%
2000-11-30 0 1.550 - 1.580 1.550 1.580 25,000 38,900 1.5560 1.550 - 1.580 1.550 1.580 25,000 1.5560 -0.64%
2000-11-29 0 1.560 - 1.560 1.580 1.580 3,000 4,740 1.5800 1.560 - 1.560 1.580 1.580 3,000 1.5800 -1.27%
2000-11-28 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - 0.00%
2000-11-27 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - 0.00%
2000-11-24 0 1.580 - 1.580 1.490 1.600 31,000 46,640 1.5045 1.580 - 1.580 1.490 1.600 31,000 1.5045 6.04%
2000-11-23 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - -0.67%
2000-11-22 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2000-11-21 0 1.500 - 1.520 - - 0 0 - 1.500 - 1.520 - - 0 - 0.00%
2000-11-20 0 1.500 1.460 1.500 1.420 1.500 33,000 48,860 1.4806 1.500 1.460 1.500 1.420 1.500 33,000 1.4806 5.63%
2000-11-17 0 1.420 1.380 1.500 - - 0 0 - 1.420 1.380 1.500 - - 0 - 0.00%
2000-11-16 0 1.420 1.380 1.460 1.420 1.420 30,000 42,600 1.4200 1.420 1.380 1.460 1.420 1.420 30,000 1.4200 0.00%
2000-11-15 0 1.420 1.390 - - - 0 0 - 1.420 1.390 - - - 0 - 0.00%
2000-11-14 0 1.420 1.400 - - - 0 0 - 1.420 1.400 - - - 0 - 0.00%
2000-11-13 0 1.420 1.370 1.500 - - 0 0 - 1.420 1.370 1.500 - - 0 - 0.00%
2000-11-10 0 1.420 1.400 1.450 1.420 1.420 41,000 58,220 1.4200 1.420 1.400 1.450 1.420 1.420 41,000 1.4200 1.43%
2000-11-09 0 1.400 1.400 - 1.400 1.400 13,000 18,200 1.4000 1.400 1.400 - 1.400 1.400 13,000 1.4000 0.00%
2000-11-08 0 1.400 1.400 - 1.400 1.400 33,000 46,200 1.4000 1.400 1.400 - 1.400 1.400 33,000 1.4000 0.00%
2000-11-07 0 1.400 1.400 - 1.400 1.400 10,000 14,000 1.4000 1.400 1.400 - 1.400 1.400 10,000 1.4000 -1.41%
2000-11-06 0 1.420 1.420 - 1.410 1.420 28,000 39,580 1.4136 1.420 1.420 - 1.410 1.420 28,000 1.4136 0.71%
2000-11-03 0 1.410 1.410 - 1.390 1.410 35,000 48,890 1.3969 1.410 1.410 - 1.390 1.410 35,000 1.3969 0.71%
2000-11-02 0 1.400 1.380 1.400 1.380 1.400 13,000 18,100 1.3923 1.400 1.380 1.400 1.380 1.400 13,000 1.3923 0.00%
2000-11-01 0 1.400 - 1.400 1.400 1.410 22,500 31,490 1.3996 1.400 - 1.400 1.400 1.410 22,500 1.3996 -0.71%
2000-10-31 0 1.410 - 1.420 1.410 1.410 20,000 28,200 1.4100 1.410 - 1.420 1.410 1.410 20,000 1.4100 -0.70%
2000-10-30 0 1.420 - - 1.420 1.420 20,000 28,400 1.4200 1.420 - - 1.420 1.420 20,000 1.4200 0.71%
2000-10-27 0 1.410 - 1.420 - - 0 0 - 1.410 - 1.420 - - 0 - 0.00%
2000-10-26 0 1.410 - 1.420 - - 0 0 - 1.410 - 1.420 - - 0 - 0.00%
2000-10-25 0 1.410 - 1.420 - - 0 0 - 1.410 - 1.420 - - 0 - 0.00%
2000-10-24 0 1.410 - 1.410 - - 0 0 - 1.410 - 1.410 - - 0 - 0.00%
2000-10-23 0 1.410 1.410 1.420 1.410 1.430 20,000 28,220 1.4110 1.410 1.410 1.420 1.410 1.430 20,000 1.4110 0.00%
2000-10-20 0 1.410 - 1.410 - - 0 0 - 1.410 - 1.410 - - 0 - 0.00%
2000-10-19 0 1.410 - 1.430 1.400 1.410 31,000 43,700 1.4097 1.410 - 1.430 1.400 1.410 31,000 1.4097 -2.08%
2000-10-18 0 1.440 - 1.440 - - 0 0 - 1.440 - 1.440 - - 0 - 0.00%
2000-10-17 0 1.440 - 1.460 - - 0 0 - 1.440 - 1.460 - - 0 - 0.00%
2000-10-16 0 1.440 - 1.480 - - 0 0 - 1.440 - 1.480 - - 0 - 0.00%
2000-10-13 0 1.440 - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2000-10-12 0 1.440 - 1.440 - - 0 0 - 1.440 - 1.440 - - 0 - 0.00%
2000-10-11 0 1.440 - 1.440 - - 0 0 - 1.440 - 1.440 - - 0 - 0.00%
2000-10-10 0 1.440 - 1.460 1.400 1.440 33,000 46,820 1.4188 1.440 - 1.460 1.400 1.440 33,000 1.4188 0.00%
2000-10-09 0 1.440 - 1.460 1.440 1.440 10,000 14,400 1.4400 1.440 - 1.460 1.440 1.440 10,000 1.4400 -2.70%
2000-10-05 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2000-10-04 0 1.480 - 1.500 - - 0 0 - 1.480 - 1.500 - - 0 - 0.00%
2000-10-03 0 1.480 - 1.500 - - 0 0 - 1.480 - 1.500 - - 0 - 0.00%
2000-09-29 0 1.480 - 1.490 - - 0 0 - 1.480 - 1.490 - - 0 - 0.00%
2000-09-28 0 1.480 - 1.500 - - 0 0 - 1.480 - 1.500 - - 0 - 0.00%
2000-09-27 0 1.480 1.300 1.480 - - 0 0 - 1.480 1.300 1.480 - - 0 - -1.33%
2000-09-26 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2000-09-25 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2000-09-22 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -0.66%
2000-09-21 0 1.510 - 1.510 - - 0 0 - 1.510 - 1.510 - - 0 - 0.00%
2000-09-20 0 1.510 - 1.510 - - 0 0 - 1.510 - 1.510 - - 0 - -1.31%
2000-09-19 0 1.530 - 1.570 1.530 1.530 25,000 38,250 1.5300 1.530 - 1.570 1.530 1.530 25,000 1.5300 0.00%
2000-09-18 0 1.530 - 1.530 - - 500 700 1.4000 1.530 - 1.530 - - 500 1.4000 -0.65%
2000-09-15 0 1.540 - 1.540 - - 0 0 - 1.540 - 1.540 - - 0 - -1.28%
2000-09-14 0 1.560 - 1.600 - - 0 0 - 1.560 - 1.600 - - 0 - 0.00%
2000-09-12 0 1.560 - 1.600 - - 0 0 - 1.560 - 1.600 - - 0 - 0.00%
2000-09-11 0 1.560 - 1.600 - - 0 0 - 1.560 - 1.600 - - 0 - 0.00%
2000-09-08 0 1.560 - 1.560 - - 0 0 - 1.560 - 1.560 - - 0 - 0.00%
2000-09-07 0 1.560 - 1.600 - - 0 0 - 1.560 - 1.600 - - 0 - 0.00%
2000-09-06 0 1.560 1.520 1.580 1.560 1.560 2,000 3,120 1.5600 1.560 1.520 1.580 1.560 1.560 2,000 1.5600 4.00%
2000-09-05 0 1.500 1.480 - - - 0 0 - 1.500 1.480 - - - 0 - 0.00%
2000-09-04 0 1.500 1.480 - 1.500 1.500 10,000 15,000 1.5000 1.500 1.480 - 1.500 1.500 10,000 1.5000 0.67%
2000-09-01 0 1.490 1.490 1.510 1.490 1.490 15,000 22,350 1.4900 1.490 1.490 1.510 1.490 1.490 15,000 1.4900 0.00%
2000-08-31 0 1.490 1.490 1.530 1.490 1.490 13,500 20,090 1.4881 1.490 1.490 1.530 1.490 1.490 13,500 1.4881 0.68%
2000-08-30 0 1.480 1.480 1.500 1.480 1.520 27,500 41,710 1.5167 1.480 1.480 1.500 1.480 1.520 27,500 1.5167 -1.99%
2000-08-29 0 1.510 1.500 1.540 1.500 1.510 79,000 119,100 1.5076 1.510 1.500 1.540 1.500 1.510 79,000 1.5076 0.67%
2000-08-28 0 1.500 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2000-08-25 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2000-08-24 0 1.500 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2000-08-23 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -2.60%
2000-08-22 0 1.540 1.480 - 1.500 1.540 15,000 22,900 1.5267 1.540 1.480 - 1.500 1.540 15,000 1.5267 0.00%
2000-08-21 0 1.540 - 1.540 - - 0 0 - 1.540 - 1.540 - - 0 - 0.00%
2000-08-18 0 1.540 - 1.540 - - 0 0 - 1.540 - 1.540 - - 0 - -0.65%
2000-08-17 0 1.550 1.500 1.550 1.500 1.550 93,000 139,650 1.5016 1.550 1.500 1.550 1.500 1.550 93,000 1.5016 0.00%
2000-08-16 0 1.550 - 1.580 - - 0 0 - 1.550 - 1.580 - - 0 - 0.00%
2000-08-15 0 1.550 1.520 1.580 1.550 1.580 60,000 93,870 1.5645 1.550 1.520 1.580 1.550 1.580 60,000 1.5645 0.00%
2000-08-14 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - -1.27%
2000-08-11 0 1.570 1.510 1.570 1.510 1.570 33,000 49,890 1.5118 1.570 1.510 1.570 1.510 1.570 33,000 1.5118 1.95%
2000-08-10 0 1.540 1.540 - 1.500 1.540 56,500 84,860 1.5019 1.540 1.540 - 1.500 1.540 56,500 1.5019 2.67%
2000-08-09 0 1.500 - 1.530 - - 0 0 - 1.500 - 1.530 - - 0 - 0.00%
2000-08-08 0 1.500 1.450 - 1.450 1.500 42,500 61,990 1.4586 1.500 1.450 - 1.450 1.500 42,500 1.4586 0.00%
2000-08-07 0 1.500 1.450 - 1.460 1.500 37,000 54,440 1.4714 1.500 1.450 - 1.460 1.500 37,000 1.4714 0.67%
2000-08-04 0 1.490 - 1.500 - - 0 0 - 1.490 - 1.500 - - 0 - 0.00%
2000-08-03 0 1.490 - 1.530 - - 0 0 - 1.490 - 1.530 - - 0 - 0.00%
2000-08-02 0 1.490 - 1.530 - - 0 0 - 1.490 - 1.530 - - 0 - 0.00%
2000-08-01 0 1.490 - 1.530 - - 0 0 - 1.490 - 1.530 - - 0 - 0.00%
2000-07-31 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - -1.97%
2000-07-28 0 1.520 - 1.520 - - 0 0 - 1.520 - 1.520 - - 0 - -0.65%
2000-07-27 0 1.530 1.500 1.530 1.500 1.530 5,000 7,530 1.5060 1.530 1.500 1.530 1.500 1.530 5,000 1.5060 -0.65%
2000-07-26 0 1.540 - 1.540 - - 0 0 - 1.540 - 1.540 - - 0 - 0.00%
2000-07-25 0 1.540 - 1.540 - - 0 0 - 1.540 - 1.540 - - 0 - 0.00%
2000-07-24 0 1.540 - 1.540 - - 0 0 - 1.540 - 1.540 - - 0 - -0.65%
2000-07-21 0 1.550 - 1.590 - - 0 0 - 1.550 - 1.590 - - 0 - 0.00%
2000-07-20 0 1.550 - 1.580 - - 0 0 - 1.550 - 1.580 - - 0 - 0.00%
2000-07-19 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
2000-07-18 0 1.550 - 1.580 - - 0 0 - 1.550 - 1.580 - - 0 - 0.00%
2000-07-17 0 1.550 - 1.590 1.550 1.550 30,000 46,500 1.5500 1.550 - 1.590 1.550 1.550 30,000 1.5500 0.00%
2000-07-14 0 1.550 - 1.590 - - 0 0 - 1.550 - 1.590 - - 0 - 0.00%
2000-07-13 0 1.550 - 1.620 - - 0 0 - 1.550 - 1.620 - - 0 - 0.00%
2000-07-12 0 1.550 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2000-07-11 0 1.550 1.510 1.580 1.500 1.580 52,700 81,025 1.5375 1.550 1.510 1.580 1.500 1.580 52,700 1.5375 0.65%
2000-07-10 0 1.540 - 1.540 - - 0 0 - 1.540 - 1.540 - - 0 - 0.00%
2000-07-07 0 1.540 - 1.540 - - 0 0 - 1.540 - 1.540 - - 0 - -0.65%
2000-07-06 0 1.550 - - - - 100 140 1.4000 1.550 - - - - 100 1.4000 0.00%
2000-07-05 0 1.550 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2000-07-04 0 1.550 - 1.580 - - 0 0 - 1.550 - 1.580 - - 0 - 0.00%
2000-07-03 0 1.550 1.550 1.570 1.520 1.540 9,000 13,760 1.5289 1.550 1.550 1.570 1.520 1.540 9,000 1.5289 0.65%
2000-06-30 0 1.540 - 1.560 - - 0 0 - 1.540 - 1.560 - - 0 - 0.00%
2000-06-29 0 1.540 - 1.580 - - 0 0 - 1.540 - 1.580 - - 0 - 0.00%
2000-06-28 0 1.540 1.540 1.550 1.470 1.550 19,000 28,620 1.5063 1.540 1.540 1.550 1.470 1.550 19,000 1.5063 0.00%
2000-06-27 0 1.540 1.540 1.550 1.500 1.550 61,000 92,830 1.5218 1.540 1.540 1.550 1.500 1.550 61,000 1.5218 -3.14%
2000-06-26 0 1.590 - 1.590 - - 0 0 - 1.590 - 1.590 - - 0 - 0.00%
2000-06-23 0 1.590 - 1.590 - - 0 0 - 1.590 - 1.590 - - 0 - 0.00%
2000-06-22 0 1.590 1.530 1.600 1.530 1.600 38,500 59,540 1.5465 1.590 1.530 1.600 1.530 1.600 38,500 1.5465 -2.45%
2000-06-21 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - -1.21%
2000-06-20 0 1.650 - - 1.610 1.650 11,000 17,750 1.6136 1.650 - - 1.610 1.650 11,000 1.6136 5.10%
2000-06-19 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - -3.09%
2000-06-16 0 1.620 - 1.620 - - 0 0 - 1.620 - 1.620 - - 0 - 0.00%
2000-06-15 0 1.620 1.620 1.660 1.440 1.620 56,000 82,320 1.4700 1.620 1.620 1.660 1.440 1.620 56,000 1.4700 12.50%
2000-06-14 0 1.440 1.430 - - - 0 0 - 1.440 1.430 - - - 0 - 0.00%
2000-06-13 0 1.440 1.400 - - - 0 0 - 1.440 1.400 - - - 0 - 0.00%
2000-06-12 0 1.440 1.440 - 1.400 1.400 10,000 14,000 1.4000 1.440 1.440 - 1.400 1.400 10,000 1.4000 -2.70%
2000-06-09 0 1.480 1.430 1.480 1.430 1.480 24,000 34,540 1.4392 1.480 1.430 1.480 1.430 1.480 24,000 1.4392 5.71%
2000-06-08 0 1.400 1.400 - 1.370 1.400 18,000 25,040 1.3911 1.400 1.400 - 1.370 1.400 18,000 1.3911 0.00%
2000-06-07 0 1.400 1.360 - 1.350 1.400 89,000 121,500 1.3652 1.400 1.360 - 1.350 1.400 89,000 1.3652 2.94%
2000-06-05 0 1.360 1.360 - 1.360 1.360 12,500 16,980 1.3584 1.360 1.360 - 1.360 1.360 12,500 1.3584 0.00%
2000-06-02 0 1.360 1.360 1.400 1.300 1.400 157,500 212,345 1.3482 1.360 1.360 1.400 1.300 1.400 157,500 1.3482 -5.56%
2000-06-01 0 1.440 - 1.450 - - 0 0 - 1.440 - 1.450 - - 0 - 0.00%
2000-05-31 0 1.440 - 1.450 - - 0 0 - 1.440 - 1.450 - - 0 - 0.00%
2000-05-30 0 1.440 - 1.470 - - 0 0 - 1.440 - 1.470 - - 0 - 0.00%
2000-05-29 0 1.440 - 1.440 - - 0 0 - 1.440 - 1.440 - - 0 - -2.70%
2000-05-26 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2000-05-25 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - -0.67%
2000-05-24 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - -0.67%
2000-05-23 0 1.500 - 1.520 - - 0 0 - 1.500 - 1.520 - - 0 - 0.00%
2000-05-22 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2000-05-19 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2000-05-18 0 1.500 - 1.510 - - 0 0 - 1.500 - 1.510 - - 0 - 0.00%
2000-05-17 0 1.500 - 1.510 - - 0 0 - 1.500 - 1.510 - - 0 - 0.00%
2000-05-16 0 1.500 - 1.500 1.510 1.510 2,000 3,020 1.5100 1.500 - 1.500 1.510 1.510 2,000 1.5100 -1.96%
2000-05-15 0 1.530 - 1.530 - - 0 0 - 1.530 - 1.530 - - 0 - -0.65%
2000-05-12 0 1.540 - 1.550 - - 0 0 - 1.540 - 1.550 - - 0 - 0.00%
2000-05-10 0 1.540 - 1.540 1.540 1.540 4,000 6,160 1.5400 1.540 - 1.540 1.540 1.540 4,000 1.5400 -1.91%
2000-05-09 0 1.570 - 1.590 - - 0 0 - 1.570 - 1.590 - - 0 - 0.00%
2000-05-08 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - -0.63%
2000-05-05 0 1.580 - 1.600 1.580 1.620 19,000 30,260 1.5926 1.580 - 1.600 1.580 1.620 19,000 1.5926 0.64%
2000-05-04 0 1.570 - 1.570 1.430 1.570 246,000 370,080 1.5044 1.570 - 1.570 1.430 1.570 246,000 1.5044 11.35%
2000-05-03 0 1.410 1.380 1.430 1.380 1.430 105,000 145,890 1.3894 1.410 1.380 1.430 1.380 1.430 105,000 1.3894 1.44%
2000-05-02 0 1.390 1.390 1.400 1.280 1.360 185,000 246,520 1.3325 1.390 1.390 1.400 1.280 1.360 185,000 1.3325 4.51%
2000-04-28 0 1.330 1.330 1.350 1.250 1.350 23,000 30,050 1.3065 1.330 1.330 1.350 1.250 1.350 23,000 1.3065 0.76%
2000-04-27 0 1.320 - 1.320 - - 0 0 - 1.320 - 1.320 - - 0 - -0.75%
2000-04-26 0 1.330 - 1.330 - - 500 600 1.2000 1.330 - 1.330 - - 500 1.2000 0.00%
2000-04-25 0 1.330 - 1.330 - - 0 0 - 1.330 - 1.330 - - 0 - 0.00%
2000-04-20 0 1.330 - - - - 0 0 - 1.330 - - - - 0 - 0.00%
2000-04-19 0 1.330 - 1.360 1.330 1.360 30,000 40,500 1.3500 1.330 - 1.360 1.330 1.360 30,000 1.3500 -1.48%
2000-04-18 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - -2.17%
2000-04-17 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - 0.00%
2000-04-14 0 1.380 1.380 1.420 1.380 1.420 73,000 101,940 1.3964 1.380 1.380 1.420 1.380 1.420 73,000 1.3964 0.00%
2000-04-13 0 1.380 1.380 1.460 1.370 1.470 51,000 71,800 1.4078 1.380 1.380 1.460 1.370 1.470 51,000 1.4078 -6.12%
2000-04-12 0 1.470 1.470 1.490 1.450 1.460 100,500 145,800 1.4507 1.470 1.470 1.490 1.450 1.460 100,500 1.4507 -2.00%
2000-04-11 0 1.500 1.500 1.520 1.450 1.500 46,000 67,640 1.4704 1.500 1.500 1.520 1.450 1.500 46,000 1.4704 0.67%
2000-04-10 0 1.490 1.460 1.640 1.490 1.500 20,000 29,900 1.4950 1.490 1.460 1.640 1.490 1.500 20,000 1.4950 -13.37%
2000-04-07 0 1.720 1.710 1.760 1.710 1.760 77,800 135,720 1.7445 1.720 1.710 1.760 1.710 1.760 77,800 1.7445 2.38%
2000-04-06 0 1.680 1.600 1.680 1.600 1.700 79,000 133,300 1.6873 1.680 1.600 1.680 1.600 1.700 79,000 1.6873 -4.00%
2000-04-05 0 1.750 - 1.830 1.750 1.870 93,000 165,450 1.7790 1.750 - 1.830 1.750 1.870 93,000 1.7790 -6.91%
2000-04-03 0 1.880 1.880 1.930 1.870 2.125 942,271 1,910,777 2.0278 1.880 1.880 1.930 1.870 2.125 942,271 2.0278 2.17%
2000-03-31 0 1.840 1.810 1.840 1.610 2.450 2,021,750 4,034,823 1.9957 1.840 1.810 1.840 1.610 2.450 2,021,750 1.9957 15.72%
2000-03-30 0 1.590 1.590 1.650 1.590 1.680 152,000 251,360 1.6537 1.590 1.590 1.650 1.590 1.680 152,000 1.6537 3.92%
2000-03-29 0 1.530 1.530 1.540 1.500 1.500 1,000 1,500 1.5000 1.530 1.530 1.540 1.500 1.500 1,000 1.5000 -1.29%
2000-03-28 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
2000-03-27 0 1.550 1.530 1.580 - - 0 0 - 1.550 1.530 1.580 - - 0 - 0.00%
2000-03-24 0 1.550 1.470 1.550 1.500 1.550 61,000 91,550 1.5008 1.550 1.470 1.550 1.500 1.550 61,000 1.5008 1.97%
2000-03-23 0 1.520 1.520 1.560 1.520 1.520 2,500 3,775 1.5100 1.520 1.520 1.560 1.520 1.520 2,500 1.5100 -0.65%
2000-03-22 0 1.530 1.520 1.570 1.520 1.550 28,000 42,960 1.5343 1.530 1.520 1.570 1.520 1.550 28,000 1.5343 -1.29%
2000-03-21 0 1.550 - - - - 147,000 227,850 1.5500 1.550 - - - - 147,000 1.5500 0.00%
2000-03-20 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
2000-03-17 0 1.550 1.550 - - - 0 0 - 1.550 1.550 - - - 0 - 0.65%
2000-03-16 0 1.540 1.500 1.600 1.540 1.610 220,000 346,530 1.5751 1.540 1.500 1.600 1.540 1.610 220,000 1.5751 -3.75%
2000-03-15 0 1.600 1.600 1.620 1.600 1.650 212,500 347,000 1.6329 1.600 1.600 1.620 1.600 1.650 212,500 1.6329 -3.61%
2000-03-14 0 1.660 1.660 1.700 1.640 1.700 273,797 458,464 1.6745 1.660 1.660 1.700 1.640 1.700 273,797 1.6745 -0.60%
2000-03-13 0 1.670 1.670 1.680 1.630 1.700 139,000 232,330 1.6714 1.670 1.670 1.680 1.630 1.700 139,000 1.6714 1.21%
2000-03-10 0 1.650 1.640 1.700 1.560 1.740 254,000 425,500 1.6752 1.650 1.640 1.700 1.560 1.740 254,000 1.6752 7.84%
2000-03-09 0 1.530 1.530 1.560 1.500 1.530 36,300 54,579 1.5036 1.530 1.530 1.560 1.500 1.530 36,300 1.5036 -3.16%
2000-03-08 0 1.580 1.530 1.580 1.460 1.580 286,000 435,910 1.5242 1.580 1.530 1.580 1.460 1.580 286,000 1.5242 5.33%
2000-03-07 0 1.500 1.500 1.540 1.410 1.480 57,500 82,990 1.4433 1.500 1.500 1.540 1.410 1.480 57,500 1.4433 2.74%
2000-03-06 0 1.460 1.440 1.490 1.420 1.480 133,800 196,474 1.4684 1.460 1.440 1.490 1.420 1.480 133,800 1.4684 0.00%
2000-03-03 0 1.460 - 1.460 - - 0 0 - 1.460 - 1.460 - - 0 - -0.68%
2000-03-02 0 1.470 - 1.470 - - 0 0 - 1.470 - 1.470 - - 0 - -0.68%
2000-03-01 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - -0.67%
2000-02-29 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2000-02-28 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - -0.67%
2000-02-25 0 1.500 - 1.500 1.500 1.500 30,000 45,000 1.5000 1.500 - 1.500 1.500 1.500 30,000 1.5000 0.00%
2000-02-24 0 1.500 1.500 - 1.490 1.500 35,000 52,410 1.4974 1.500 1.500 - 1.490 1.500 35,000 1.4974 0.67%
2000-02-23 0 1.490 1.490 - - - 0 0 - 1.490 1.490 - - - 0 - 0.68%
2000-02-22 0 1.480 1.480 1.520 - - 0 0 - 1.480 1.480 1.520 - - 0 - 0.00%
2000-02-21 0 1.480 1.480 - 1.480 1.480 46,000 68,080 1.4800 1.480 1.480 - 1.480 1.480 46,000 1.4800 0.00%
2000-02-18 0 1.480 1.450 1.500 1.480 1.480 53,200 78,716 1.4796 1.480 1.450 1.500 1.480 1.480 53,200 1.4796 0.00%
2000-02-17 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2000-02-16 0 1.480 1.480 1.500 1.420 1.500 100,000 149,400 1.4940 1.480 1.480 1.500 1.420 1.500 100,000 1.4940 -0.67%
2000-02-15 0 1.490 - 1.490 1.490 1.500 46,000 68,860 1.4970 1.490 - 1.490 1.490 1.500 46,000 1.4970 -0.67%
2000-02-14 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2000-02-11 0 1.500 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2000-02-10 0 1.500 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2000-02-09 0 1.500 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2000-02-08 0 1.500 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2000-02-03 0 1.500 1.500 - 1.500 1.500 5,000 7,500 1.5000 1.500 1.500 - 1.500 1.500 5,000 1.5000 1.35%
2000-02-02 0 1.480 1.480 - - - 0 0 - 1.480 1.480 - - - 0 - 2.07%
2000-02-01 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2000-01-31 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2000-01-28 0 1.450 1.450 - 1.400 1.410 115,000 161,200 1.4017 1.450 1.450 - 1.400 1.410 115,000 1.4017 0.69%
2000-01-27 0 1.440 1.440 - - - 0 0 - 1.440 1.440 - - - 0 - 1.41%
2000-01-26 0 1.420 1.380 1.420 1.420 1.460 21,000 30,620 1.4581 1.420 1.380 1.420 1.420 1.460 21,000 1.4581 -3.40%
2000-01-25 0 1.470 1.440 - 1.440 1.470 40,000 58,350 1.4588 1.470 1.440 - 1.440 1.470 40,000 1.4588 2.08%
2000-01-24 0 1.440 1.440 - - - 0 0 - 1.440 1.440 - - - 0 - 2.13%
2000-01-21 0 1.410 1.370 1.450 1.410 1.410 1,000 1,410 1.4100 1.410 1.370 1.450 1.410 1.410 1,000 1.4100 -2.76%
2000-01-20 0 1.450 1.450 1.530 1.450 1.450 1,000 1,450 1.4500 1.450 1.450 1.530 1.450 1.450 1,000 1.4500 -5.23%
2000-01-19 0 1.530 - 1.570 - - 0 0 - 1.530 - 1.570 - - 0 - 0.00%
2000-01-18 0 1.530 1.500 1.530 1.500 1.530 12,000 18,060 1.5050 1.530 1.500 1.530 1.500 1.530 12,000 1.5050 2.68%
2000-01-17 0 1.490 1.460 1.510 1.490 1.490 20,000 29,800 1.4900 1.490 1.460 1.510 1.490 1.490 20,000 1.4900 2.76%
2000-01-14 0 1.450 1.440 1.510 1.450 1.520 106,800 157,230 1.4722 1.450 1.440 1.510 1.450 1.520 106,800 1.4722 -2.03%
2000-01-13 0 1.480 1.480 - 1.400 1.430 150,000 211,900 1.4127 1.480 1.480 - 1.400 1.430 150,000 1.4127 4.96%
2000-01-12 0 1.410 1.410 1.450 1.410 1.410 11,000 15,510 1.4100 1.410 1.410 1.450 1.410 1.410 11,000 1.4100 -2.76%
2000-01-11 0 1.450 1.400 1.450 1.380 1.450 270,500 383,095 1.4162 1.450 1.400 1.450 1.380 1.450 270,500 1.4162 2.84%
2000-01-10 0 1.410 1.410 1.450 1.380 1.450 120,550 170,643 1.4155 1.410 1.410 1.450 1.380 1.450 120,550 1.4155 3.68%
2000-01-07 0 1.360 1.360 1.400 1.360 1.400 52,500 73,350 1.3971 1.360 1.360 1.400 1.360 1.400 52,500 1.3971 0.00%
2000-01-06 0 1.360 1.340 1.420 - - 0 0 - 1.360 1.340 1.420 - - 0 - 0.00%
2000-01-05 0 1.360 1.360 - 1.340 1.380 34,000 46,760 1.3753 1.360 1.360 - 1.340 1.380 34,000 1.3753 -4.23%
2000-01-04 0 1.420 1.380 1.420 1.360 1.420 131,000 182,620 1.3940 1.420 1.380 1.420 1.360 1.420 131,000 1.3940 1.43%
2000-01-03 0 1.400 1.350 1.440 1.330 1.400 80,000 110,000 1.3750 1.400 1.350 1.440 1.330 1.400 80,000 1.3750 0.00%
1999-12-30 0 1.400 - 1.400 1.360 1.400 110,000 152,220 1.3838 1.400 - 1.400 1.360 1.400 110,000 1.3838 0.00%
1999-12-29 0 1.400 1.360 - - - 0 0 - 1.400 1.360 - - - 0 - 0.00%
1999-12-28 0 1.400 1.300 1.400 1.400 1.400 145,250 203,335 1.3999 1.400 1.300 1.400 1.400 1.400 145,250 1.3999 5.26%
1999-12-24 0 1.330 1.300 - 1.330 1.330 5,000 6,650 1.3300 1.330 1.300 - 1.330 1.330 5,000 1.3300 0.00%
1999-12-23 0 1.330 1.330 - 1.330 1.330 1,000 1,330 1.3300 1.330 1.330 - 1.330 1.330 1,000 1.3300 -1.48%
1999-12-22 0 1.350 1.350 1.400 1.350 1.350 3,500 4,700 1.3429 1.350 1.350 1.400 1.350 1.350 3,500 1.3429 -3.57%
1999-12-21 0 1.400 1.400 - 1.400 1.400 67,000 93,740 1.3991 1.400 1.400 - 1.400 1.400 67,000 1.3991 -2.78%
1999-12-20 0 1.440 1.440 - 1.420 1.420 55,000 78,100 1.4200 1.440 1.440 - 1.420 1.420 55,000 1.4200 -1.37%
1999-12-17 0 1.460 1.460 - 1.430 1.430 20,000 28,600 1.4300 1.460 1.460 - 1.430 1.430 20,000 1.4300 1.39%
1999-12-16 0 1.440 1.440 - 1.360 1.440 103,000 146,080 1.4183 1.440 1.440 - 1.360 1.440 103,000 1.4183 -2.70%
1999-12-15 0 1.480 1.440 - - - 0 0 - 1.480 1.440 - - - 0 - 0.00%
1999-12-14 0 1.480 1.450 - 1.480 1.480 10,000 14,800 1.4800 1.480 1.450 - 1.480 1.480 10,000 1.4800 -2.63%
1999-12-13 0 1.520 1.470 - - - 0 0 - 1.520 1.470 - - - 0 - 0.00%
1999-12-10 0 1.520 - 1.520 - - 0 0 - 1.520 - 1.520 - - 0 - 0.00%
1999-12-09 0 1.520 - 1.520 - - 0 0 - 1.520 - 1.520 - - 0 - 0.00%
1999-12-08 0 1.520 - 1.520 - - 0 0 - 1.520 - 1.520 - - 0 - -0.65%
1999-12-07 0 1.530 - 1.540 - - 0 0 - 1.530 - 1.540 - - 0 - 0.00%
1999-12-06 0 1.530 - 1.550 1.530 1.530 5,000 7,650 1.5300 1.530 - 1.550 1.530 1.530 5,000 1.5300 -1.92%
1999-12-03 0 1.560 - 1.570 - - 0 0 - 1.560 - 1.570 - - 0 - 0.00%
1999-12-02 0 1.560 - 1.600 - - 0 0 - 1.560 - 1.600 - - 0 - 0.00%
1999-12-01 0 1.560 - 1.600 - - 0 0 - 1.560 - 1.600 - - 0 - 0.00%
1999-11-30 0 1.560 - 1.600 - - 0 0 - 1.560 - 1.600 - - 0 - 0.00%
1999-11-29 0 1.560 - 1.600 - - 0 0 - 1.560 - 1.600 - - 0 - 0.00%
1999-11-26 0 1.560 - 1.600 - - 0 0 - 1.560 - 1.600 - - 0 - 0.00%
1999-11-25 0 1.560 - 1.580 1.560 1.560 50,000 78,000 1.5600 1.560 - 1.580 1.560 1.560 50,000 1.5600 -1.27%
1999-11-24 0 1.580 - 1.600 - - 0 0 - 1.580 - 1.600 - - 0 - 0.00%
1999-11-23 0 1.580 - 1.600 - - 0 0 - 1.580 - 1.600 - - 0 - 0.00%
1999-11-22 0 1.580 - 1.610 - - 0 0 - 1.580 - 1.610 - - 0 - 0.00%
1999-11-19 0 1.580 1.470 1.580 1.470 1.580 68,000 102,710 1.5104 1.580 1.470 1.580 1.470 1.580 68,000 1.5104 0.00%
1999-11-18 0 1.580 - 1.610 - - 0 0 - 1.580 - 1.610 - - 0 - 0.00%
1999-11-17 0 1.580 - 1.600 1.580 1.580 80,000 126,400 1.5800 1.580 - 1.600 1.580 1.580 80,000 1.5800 -1.25%
1999-11-16 0 1.600 1.560 1.620 1.600 1.600 30,000 48,000 1.6000 1.600 1.560 1.620 1.600 1.600 30,000 1.6000 2.56%
1999-11-15 0 1.560 - 1.600 1.560 1.560 8,000 12,480 1.5600 1.560 - 1.600 1.560 1.560 8,000 1.5600 -2.50%
1999-11-12 0 1.600 - 1.630 - - 0 0 - 1.600 - 1.630 - - 0 - 0.00%
1999-11-11 0 1.600 - 1.640 - - 0 0 - 1.600 - 1.640 - - 0 - 0.00%
1999-11-10 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1999-11-09 0 1.600 - 1.630 1.600 1.610 8,000 12,870 1.6088 1.600 - 1.630 1.600 1.610 8,000 1.6088 -1.84%
1999-11-08 0 1.630 - 1.630 1.620 1.640 6,000 9,700 1.6167 1.630 - 1.630 1.620 1.640 6,000 1.6167 0.62%
1999-11-05 0 1.620 - 1.640 1.620 1.620 10,000 16,200 1.6200 1.620 - 1.640 1.620 1.620 10,000 1.6200 -1.82%
1999-11-04 0 1.650 1.600 1.650 1.630 1.650 53,500 88,175 1.6481 1.650 1.600 1.650 1.630 1.650 53,500 1.6481 1.23%
1999-11-03 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - 0.00%
1999-11-02 0 1.630 - 1.630 1.630 1.630 10,000 16,300 1.6300 1.630 - 1.630 1.630 1.630 10,000 1.6300 -0.61%
1999-11-01 0 1.640 - 1.640 - - 0 0 - 1.640 - 1.640 - - 0 - 0.00%
1999-10-29 0 1.640 - 1.640 - - 550 836 1.5200 1.640 - 1.640 - - 550 1.5200 0.00%
1999-10-28 0 1.640 - 1.640 - - 0 0 - 1.640 - 1.640 - - 0 - 0.00%
1999-10-27 0 1.640 - 1.640 - - 0 0 - 1.640 - 1.640 - - 0 - -1.20%
1999-10-26 0 1.660 - 1.660 - - 0 0 - 1.660 - 1.660 - - 0 - 0.00%
1999-10-25 0 1.660 - 1.660 - - 0 0 - 1.660 - 1.660 - - 0 - 0.00%
1999-10-22 0 1.660 - 1.660 - - 0 0 - 1.660 - 1.660 - - 0 - 0.00%
1999-10-21 0 1.660 - 1.660 - - 0 0 - 1.660 - 1.660 - - 0 - 0.00%
1999-10-20 0 1.660 - - - - 0 0 - 1.660 - - - - 0 - 0.00%
1999-10-19 0 1.660 - 1.700 - - 0 0 - 1.660 - 1.700 - - 0 - 0.00%
1999-10-15 0 1.660 - 1.660 - - 0 0 - 1.660 - 1.660 - - 0 - 0.00%
1999-10-14 0 1.660 - - - - 0 0 - 1.660 - - - - 0 - 0.00%
1999-10-13 0 1.660 - - - - 0 0 - 1.660 - - - - 0 - 0.00%
1999-10-12 0 1.660 - - - - 0 0 - 1.660 - - - - 0 - 0.00%
1999-10-11 0 1.660 - - - - 0 0 - 1.660 - - - - 0 - 0.00%
1999-10-08 0 1.660 - 1.660 - - 0 0 - 1.660 - 1.660 - - 0 - 0.00%
1999-10-07 0 1.660 - - - - 0 0 - 1.660 - - - - 0 - 0.00%
1999-10-06 0 1.660 - - - - 0 0 - 1.660 - - - - 0 - 0.00%
1999-10-05 0 1.660 - - - - 0 0 - 1.660 - - - - 0 - 0.00%
1999-10-04 0 1.660 - - - - 0 0 - 1.660 - - - - 0 - 0.00%
1999-09-30 0 1.660 - - 1.660 1.660 5,000 8,300 1.6600 1.660 - - 1.660 1.660 5,000 1.6600 -2.35%
1999-09-29 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1999-09-28 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1999-09-27 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1999-09-24 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1999-09-23 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1999-09-22 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1999-09-21 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1999-09-20 0 1.700 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1999-09-17 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - -2.86%
1999-09-15 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - 0.00%
1999-09-14 0 1.750 - 1.770 - - 350,000 612,500 1.7500 1.750 - 1.770 - - 350,000 1.7500 0.00%
1999-09-13 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - 0.00%
1999-09-10 0 1.750 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
1999-09-09 0 1.750 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
1999-09-08 0 1.750 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
1999-09-07 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - 0.00%
1999-09-06 0 1.750 - 1.780 - - 0 0 - 1.750 - 1.780 - - 0 - 0.00%
1999-09-03 0 1.750 - 1.780 - - 0 0 - 1.750 - 1.780 - - 0 - 0.00%
1999-09-02 0 1.750 - 1.780 - - 0 0 - 1.750 - 1.780 - - 0 - 0.00%
1999-09-01 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - 0.00%
1999-08-31 0 1.750 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
1999-08-30 0 1.750 - 1.760 - - 0 0 - 1.750 - 1.760 - - 0 - 0.00%
1999-08-27 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - 0.00%
1999-08-26 0 1.750 - 1.780 - - 0 0 - 1.750 - 1.780 - - 0 - 0.00%
1999-08-25 0 1.750 - 1.810 1.750 1.750 10,000 17,500 1.7500 1.750 - 1.810 1.750 1.750 10,000 1.7500 -2.23%
1999-08-24 0 1.790 - 1.800 - - 0 0 - 1.790 - 1.800 - - 0 - 0.00%
1999-08-23 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - 0.00%
1999-08-20 0 1.790 - 1.790 1.650 1.800 17,000 30,450 1.7912 1.790 - 1.790 1.650 1.800 17,000 1.7912 2.87%
1999-08-19 0 1.740 1.680 1.780 1.640 1.740 257,000 432,400 1.6825 1.740 1.680 1.780 1.640 1.740 257,000 1.6825 5.45%
1999-08-18 0 1.650 1.630 1.700 1.350 1.680 177,000 287,140 1.6223 1.650 1.630 1.700 1.350 1.680 177,000 1.6223 3.12%
1999-08-17 0 1.600 - 1.640 - - 0 0 - 1.600 - 1.640 - - 0 - 0.00%
1999-08-16 0 1.600 - 1.640 - - 0 0 - 1.600 - 1.640 - - 0 - 0.00%
1999-08-13 0 1.600 - 1.610 - - 0 0 - 1.600 - 1.610 - - 0 - 0.00%
1999-08-12 0 1.600 - 1.630 1.600 1.600 16,500 26,375 1.5985 1.600 - 1.630 1.600 1.600 16,500 1.5985 0.00%
1999-08-11 0 1.600 1.600 1.610 1.600 1.620 24,000 38,630 1.6096 1.600 1.600 1.610 1.600 1.620 24,000 1.6096 0.00%
1999-08-10 0 1.600 - 1.640 1.600 1.640 60,500 98,375 1.6260 1.600 - 1.640 1.600 1.640 60,500 1.6260 0.63%
1999-08-09 0 1.590 - 1.590 1.630 1.670 184,542 305,207 1.6539 1.590 - 1.590 1.630 1.670 184,542 1.6539 -4.79%
1999-08-06 0 1.670 - 1.670 - - 0 0 - 1.670 - 1.670 - - 0 - 0.00%
1999-08-05 0 1.670 - 1.670 - - 0 0 - 1.670 - 1.670 - - 0 - 0.00%
1999-08-04 0 1.670 - 1.670 1.670 1.670 12,000 20,040 1.6700 1.670 - 1.670 1.670 1.670 12,000 1.6700 -0.60%
1999-08-03 0 1.680 1.610 1.690 1.600 1.680 141,500 232,480 1.6430 1.680 1.610 1.690 1.600 1.680 141,500 1.6430 4.35%
1999-08-02 0 1.610 1.550 1.610 1.600 1.610 63,000 101,010 1.6033 1.610 1.550 1.610 1.600 1.610 63,000 1.6033 3.21%
1999-07-30 0 1.560 - 1.600 1.560 1.610 40,000 63,300 1.5825 1.560 - 1.600 1.560 1.610 40,000 1.5825 0.00%
1999-07-29 0 1.560 1.520 1.600 1.560 1.560 10,000 15,600 1.5600 1.560 1.520 1.600 1.560 1.560 10,000 1.5600 -1.89%
1999-07-28 0 1.590 - - - - 0 0 - 1.590 - - - - 0 - 0.00%
1999-07-27 0 1.590 1.550 - - - 0 0 - 1.590 1.550 - - - 0 - 0.00%
1999-07-26 0 1.590 - 1.590 - - 0 0 - 1.590 - 1.590 - - 0 - -0.62%
1999-07-23 0 1.600 - 1.600 - - 500 750 1.5000 1.600 - 1.600 - - 500 1.5000 0.00%
1999-07-22 0 1.600 1.570 1.600 - - 0 0 - 1.600 1.570 1.600 - - 0 - -1.23%
1999-07-21 0 1.620 - 1.660 - - 0 0 - 1.620 - 1.660 - - 0 - 0.00%
1999-07-20 0 1.620 - - - - 0 0 - 1.620 - - - - 0 - 0.00%
1999-07-19 0 1.620 1.550 1.650 1.620 1.620 10,000 16,200 1.6200 1.620 1.550 1.650 1.620 1.620 10,000 1.6200 -2.41%
1999-07-16 0 1.660 1.600 1.670 - - 0 0 - 1.660 1.600 1.670 - - 0 - 0.00%
1999-07-15 0 1.660 1.610 1.660 1.650 1.660 50,000 82,800 1.6560 1.660 1.610 1.660 1.650 1.660 50,000 1.6560 -0.60%
1999-07-14 0 1.670 - 1.690 - - 0 0 - 1.670 - 1.690 - - 0 - 0.00%
1999-07-13 0 1.670 1.670 1.690 1.650 1.650 128,000 211,200 1.6500 1.670 1.670 1.690 1.650 1.650 128,000 1.6500 0.60%
1999-07-12 0 1.660 1.660 1.690 1.600 1.680 72,100 119,910 1.6631 1.660 1.660 1.690 1.600 1.680 72,100 1.6631 0.61%
1999-07-09 0 1.650 - 1.650 1.650 1.650 20,000 33,000 1.6500 1.650 - 1.650 1.650 1.650 20,000 1.6500 0.00%
1999-07-08 0 1.650 - 1.650 1.650 1.650 8,000 13,200 1.6500 1.650 - 1.650 1.650 1.650 8,000 1.6500 -2.37%
1999-07-07 0 1.690 1.630 1.690 1.640 1.700 127,000 211,750 1.6673 1.690 1.630 1.690 1.640 1.700 127,000 1.6673 -0.59%
1999-07-06 0 1.700 1.700 1.720 1.660 1.720 143,500 241,915 1.6858 1.700 1.700 1.720 1.660 1.720 143,500 1.6858 1.19%
1999-07-05 0 1.680 1.650 1.690 1.680 1.680 12,000 20,160 1.6800 1.680 1.650 1.690 1.680 1.680 12,000 1.6800 0.00%
1999-07-02 0 1.680 1.640 1.680 - - 0 0 - 1.680 1.640 1.680 - - 0 - 0.00%
1999-06-30 0 1.680 - 1.680 1.630 1.700 100,500 165,600 1.6478 1.680 - 1.680 1.630 1.700 100,500 1.6478 -1.18%
1999-06-29 0 1.700 - 1.700 - - 500 820 1.6400 1.700 - 1.700 - - 500 1.6400 -1.16%
1999-06-28 0 1.720 - 1.720 1.730 1.730 7,000 12,110 1.7300 1.720 - 1.720 1.730 1.730 7,000 1.7300 -0.58%
1999-06-25 0 1.730 - 1.730 - - 0 0 - 1.730 - 1.730 - - 0 - -0.57%
1999-06-24 0 1.740 - 1.740 - - 0 0 - 1.740 - 1.740 - - 0 - -1.14%
1999-06-23 0 1.760 - 1.760 1.700 1.780 64,000 112,560 1.7588 1.760 - 1.760 1.700 1.780 64,000 1.7588 5.39%
1999-06-22 0 1.670 1.640 1.680 1.640 1.670 47,000 77,890 1.6572 1.670 1.640 1.680 1.640 1.670 47,000 1.6572 1.83%
1999-06-21 0 1.640 - 1.640 1.640 1.640 30,500 49,980 1.6387 1.640 - 1.640 1.640 1.640 30,500 1.6387 -2.38%
1999-06-17 0 1.680 1.680 - 1.520 1.520 10,000 15,200 1.5200 1.680 1.680 - 1.520 1.520 10,000 1.5200 7.69%
1999-06-16 0 1.560 1.530 - - - 0 0 - 1.560 1.530 - - - 0 - 0.00%
1999-06-15 0 1.560 1.550 1.600 - - 0 0 - 1.560 1.550 1.600 - - 0 - 0.00%
1999-06-14 0 1.560 1.560 - 1.520 1.520 4,900 7,385 1.5071 1.560 1.560 - 1.520 1.520 4,900 1.5071 0.00%
1999-06-11 0 1.560 1.560 - 1.520 1.520 1,900 2,843 1.4963 1.560 1.560 - 1.520 1.520 1,900 1.4963 0.00%
1999-06-10 0 1.560 - 1.600 1.560 1.560 2,000 3,120 1.5600 1.560 - 1.600 1.560 1.560 2,000 1.5600 -3.70%
1999-06-09 0 1.620 - 1.620 - - 0 0 - 1.620 - 1.620 - - 0 - -1.22%
1999-06-08 0 1.640 - 1.640 - - 0 0 - 1.640 - 1.640 - - 0 - -1.20%
1999-06-07 0 1.660 - 1.660 - - 0 0 - 1.660 - 1.660 - - 0 - 0.00%
1999-06-04 0 1.660 1.640 1.660 1.660 1.660 5,600 9,260 1.6536 1.660 1.640 1.660 1.660 1.660 5,600 1.6536 0.00%
1999-06-03 0 1.660 1.620 1.700 - - 0 0 - 1.660 1.620 1.700 - - 0 - 0.00%
1999-06-02 0 1.660 1.660 - 1.660 1.660 10,000 16,600 1.6600 1.660 1.660 - 1.660 1.660 10,000 1.6600 -1.19%
1999-06-01 0 1.680 1.640 1.750 - - 0 0 - 1.680 1.640 1.750 - - 0 - 0.00%
1999-05-31 0 1.680 - 1.720 - - 0 0 - 1.680 - 1.720 - - 0 - 0.00%
1999-05-28 0 1.680 - - - - 0 0 - 1.680 - - - - 0 - 0.00%
1999-05-27 0 1.680 - 1.720 - - 0 0 - 1.680 - 1.720 - - 0 - 0.00%
1999-05-26 0 1.680 1.620 - - - 0 0 - 1.680 1.620 - - - 0 - 0.00%
1999-05-25 0 1.680 1.680 1.750 1.680 1.710 26,000 44,320 1.7046 1.680 1.680 1.750 1.680 1.710 26,000 1.7046 -1.75%
1999-05-24 0 1.710 - 1.730 1.710 1.710 10,500 17,925 1.7071 1.710 - 1.730 1.710 1.710 10,500 1.7071 -1.72%
1999-05-21 0 1.740 1.680 1.740 1.740 1.760 15,000 26,300 1.7533 1.740 1.680 1.740 1.740 1.760 15,000 1.7533 -1.14%
1999-05-20 0 1.760 1.730 1.760 - - 0 0 - 1.760 1.730 1.760 - - 0 - 0.00%
1999-05-19 0 1.760 - 1.760 1.760 1.760 18,000 31,680 1.7600 1.760 - 1.760 1.760 1.760 18,000 1.7600 -0.56%
1999-05-18 0 1.770 1.770 1.810 1.760 1.760 20,000 35,200 1.7600 1.770 1.770 1.810 1.760 1.760 20,000 1.7600 -0.56%
1999-05-17 0 1.780 - 1.800 1.780 1.820 55,000 99,100 1.8018 1.780 - 1.800 1.780 1.820 55,000 1.8018 -1.66%
1999-05-14 0 1.810 1.790 1.810 1.800 1.850 82,000 149,740 1.8261 1.810 1.790 1.810 1.800 1.850 82,000 1.8261 0.56%
1999-05-13 0 1.800 1.770 1.840 1.800 1.800 20,000 36,000 1.8000 1.800 1.770 1.840 1.800 1.800 20,000 1.8000 2.27%
1999-05-12 0 1.760 1.760 1.840 1.750 1.840 12,000 21,850 1.8208 1.760 1.760 1.840 1.750 1.840 12,000 1.8208 -2.22%
1999-05-11 0 1.800 1.800 1.830 1.800 1.800 90,000 162,000 1.8000 1.800 1.800 1.830 1.800 1.800 90,000 1.8000 0.00%
1999-05-10 0 1.800 1.800 - 1.800 1.800 23,000 41,400 1.8000 1.800 1.800 - 1.800 1.800 23,000 1.8000 0.56%
1999-05-07 0 1.790 1.750 1.830 1.790 1.840 321,482 578,914 1.8008 1.790 1.750 1.830 1.790 1.840 321,482 1.8008 -2.72%
1999-05-06 0 1.840 1.770 1.880 1.700 1.840 183,000 319,750 1.7473 1.840 1.770 1.880 1.700 1.840 183,000 1.7473 8.24%
1999-05-05 0 1.700 1.700 1.730 1.650 1.730 143,000 242,360 1.6948 1.700 1.700 1.730 1.650 1.730 143,000 1.6948 4.29%
1999-05-04 0 1.630 1.630 1.700 1.550 1.640 428,800 679,054 1.5836 1.630 1.630 1.700 1.550 1.640 428,800 1.5836 3.82%
1999-05-03 0 1.570 1.520 1.600 1.500 1.570 52,000 81,000 1.5577 1.570 1.520 1.600 1.500 1.570 52,000 1.5577 4.67%
1999-04-30 0 1.500 - 1.500 1.520 1.520 27,740 41,936 1.5118 1.500 - 1.500 1.520 1.520 27,740 1.5118 -2.60%
1999-04-29 0 1.540 - 1.550 - - 0 0 - 1.540 - 1.550 - - 0 - 0.00%
1999-04-28 0 1.540 1.540 - - - 0 0 - 1.540 1.540 - - - 0 - 3.36%
1999-04-27 0 1.490 1.490 1.500 1.440 1.480 53,000 78,360 1.4785 1.490 1.490 1.500 1.440 1.480 53,000 1.4785 -0.67%
1999-04-26 0 1.500 - 1.500 - - 810 1,094 1.3506 1.500 - 1.500 - - 810 1.3506 0.00%
1999-04-23 0 1.500 1.500 1.510 1.450 1.500 120,500 176,510 1.4648 1.500 1.500 1.510 1.450 1.500 120,500 1.4648 -1.32%
1999-04-22 0 1.520 1.520 - - - 0 0 - 1.520 1.520 - - - 0 - 2.70%
1999-04-21 0 1.480 - - - - 0 0 - 1.480 - - - - 0 - 0.00%
1999-04-20 0 1.480 - 1.500 - - 0 0 - 1.480 - 1.500 - - 0 - 0.00%
1999-04-19 0 1.480 1.520 - 1.440 1.480 35,000 50,600 1.4457 1.480 1.520 - 1.440 1.480 35,000 1.4457 2.07%
1999-04-16 0 1.450 - 1.450 1.470 1.470 1,000 1,470 1.4700 1.450 - 1.450 1.470 1.470 1,000 1.4700 2.84%
1999-04-15 0 1.410 1.380 1.450 1.400 1.450 46,000 65,250 1.4185 1.410 1.380 1.450 1.400 1.450 46,000 1.4185 -4.08%
1999-04-14 0 1.470 - 1.470 1.460 1.530 69,000 101,920 1.4771 1.470 - 1.470 1.460 1.530 69,000 1.4771 1.38%
1999-04-13 0 1.450 1.410 1.450 1.450 1.540 11,000 16,160 1.4691 1.450 1.410 1.450 1.450 1.540 11,000 1.4691 -1.36%
1999-04-12 0 1.470 1.460 1.470 1.460 1.520 88,000 129,500 1.4716 1.470 1.460 1.470 1.460 1.520 88,000 1.4716 -1.34%
1999-04-09 0 1.490 1.480 1.490 1.470 1.510 116,000 173,660 1.4971 1.490 1.480 1.490 1.470 1.510 116,000 1.4971 -1.32%
1999-04-08 0 1.510 1.500 1.510 1.500 1.510 31,000 46,690 1.5061 1.510 1.500 1.510 1.500 1.510 31,000 1.5061 0.00%
1999-04-07 0 1.510 - 1.510 - - 0 0 - 1.510 - 1.510 - - 0 - -0.66%
1999-04-01 0 1.520 - 1.520 1.500 1.530 12,000 18,330 1.5275 1.520 - 1.520 1.500 1.530 12,000 1.5275 4.11%
1999-03-31 0 1.460 1.460 1.490 1.460 1.460 6,000 8,760 1.4600 1.460 1.460 1.490 1.460 1.460 6,000 1.4600 -2.67%
1999-03-30 0 1.500 - 1.530 - - 0 0 - 1.500 - 1.530 - - 0 - 0.00%
1999-03-29 0 1.500 - 1.530 - - 0 0 - 1.500 - 1.530 - - 0 - 0.00%
1999-03-26 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -1.96%
1999-03-25 0 1.530 - 1.530 1.550 1.550 1,000 1,550 1.5500 1.530 - 1.530 1.550 1.550 1,000 1.5500 0.00%
1999-03-24 0 1.530 1.520 1.530 1.520 1.550 3,750 5,730 1.5280 1.530 1.520 1.530 1.520 1.550 3,750 1.5280 3.38%
1999-03-23 0 1.480 - 1.480 1.480 1.530 139,000 208,630 1.5009 1.480 - 1.480 1.480 1.530 139,000 1.5009 -1.99%
1999-03-22 0 1.510 - 1.530 - - 0 0 - 1.510 - 1.530 - - 0 - 0.00%
1999-03-19 0 1.510 1.400 1.510 1.400 1.510 5,000 7,220 1.4440 1.510 1.400 1.510 1.400 1.510 5,000 1.4440 0.67%
1999-03-18 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -1.96%
1999-03-17 0 1.530 - 1.530 - - 0 0 - 1.530 - 1.530 - - 0 - 0.00%
1999-03-16 0 1.530 - - - - 0 0 - 1.530 - - - - 0 - 0.00%
1999-03-15 0 1.530 - 1.550 - - 268,856 411,350 1.5300 1.530 - 1.550 - - 268,856 1.5300 0.00%
1999-03-12 0 1.530 - 1.530 - - 0 0 - 1.530 - 1.530 - - 0 - -1.29%
1999-03-11 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - -0.64%
1999-03-10 0 1.560 - 1.600 - - 399,350 622,986 1.5600 1.560 - 1.600 - - 399,350 1.5600 0.00%
1999-03-09 0 1.560 - 1.580 - - 0 0 - 1.560 - 1.580 - - 0 - 0.00%
1999-03-08 0 1.560 - 1.580 - - 0 0 - 1.560 - 1.580 - - 0 - 0.00%
1999-03-05 0 1.560 - 1.600 1.560 1.560 5,000 7,800 1.5600 1.560 - 1.600 1.560 1.560 5,000 1.5600 0.00%
1999-03-04 0 1.560 1.560 1.580 1.560 1.580 626,091 995,205 1.5896 1.560 1.560 1.580 1.560 1.580 626,091 1.5896 -2.50%
1999-03-03 0 1.600 1.550 - 1.580 1.600 10,000 15,920 1.5920 1.600 1.550 - 1.580 1.600 10,000 1.5920 2.56%
1999-03-02 0 1.560 1.540 1.600 1.560 1.560 60,000 93,600 1.5600 1.560 1.540 1.600 1.560 1.560 60,000 1.5600 0.00%
1999-03-01 0 1.560 - - 1.530 1.580 635,091 1,008,945 1.5887 1.560 - - 1.530 1.580 635,091 1.5887 1.96%
1999-02-26 0 1.530 1.530 1.550 1.500 1.560 5,000 7,600 1.5200 1.530 1.530 1.550 1.500 1.560 5,000 1.5200 2.00%
1999-02-25 0 1.500 - 1.520 1.500 1.560 17,200 25,894 1.5055 1.500 - 1.520 1.500 1.560 17,200 1.5055 -2.60%
1999-02-24 0 1.540 - 1.540 1.550 1.550 20,000 31,000 1.5500 1.540 - 1.540 1.550 1.550 20,000 1.5500 -1.91%
1999-02-23 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - -0.63%
1999-02-22 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - 0.00%
1999-02-19 0 1.580 - 1.600 - - 0 0 - 1.580 - 1.600 - - 0 - 0.00%
1999-02-15 0 1.580 - 1.600 - - 0 0 - 1.580 - 1.600 - - 0 - 0.00%
1999-02-12 0 1.580 - 1.590 - - 0 0 - 1.580 - 1.590 - - 0 - 0.00%
1999-02-11 0 1.580 - 1.630 - - 0 0 - 1.580 - 1.630 - - 0 - 0.00%
1999-02-10 0 1.580 1.580 1.620 1.560 1.580 11,000 17,280 1.5709 1.580 1.580 1.620 1.560 1.580 11,000 1.5709 0.00%
1999-02-09 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - -0.63%
1999-02-08 0 1.590 - - 1.570 1.590 3,000 4,740 1.5800 1.590 - - 1.570 1.590 3,000 1.5800 1.27%
1999-02-05 0 1.570 - 1.570 1.560 1.570 2,000 3,130 1.5650 1.570 - 1.570 1.560 1.570 2,000 1.5650 1.95%
1999-02-04 0 1.540 - 1.540 1.540 1.540 14,000 21,560 1.5400 1.540 - 1.540 1.540 1.540 14,000 1.5400 -2.53%
1999-02-03 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - -0.63%
1999-02-02 0 1.590 - 1.630 - - 0 0 - 1.590 - 1.630 - - 0 - 0.00%
1999-02-01 0 1.590 - 1.620 - - 0 0 - 1.590 - 1.620 - - 0 - 0.00%
1999-01-29 0 1.590 - 1.590 - - 0 0 - 1.590 - 1.590 - - 0 - -1.24%
1999-01-28 0 1.610 1.610 1.630 1.540 1.540 12,000 18,580 1.5483 1.610 1.610 1.630 1.540 1.540 12,000 1.5483 1.26%
1999-01-27 0 1.590 - 1.590 1.590 1.590 1,000 1,590 1.5900 1.590 - 1.590 1.590 1.590 1,000 1.5900 3.25%
1999-01-26 0 1.540 1.480 1.540 1.520 1.540 20,000 30,700 1.5350 1.540 1.480 1.540 1.520 1.540 20,000 1.5350 -3.14%
1999-01-25 0 1.590 1.620 - - - 0 0 - 1.590 1.620 - - - 0 - 0.00%
1999-01-22 0 1.590 - 1.590 - - 0 0 - 1.590 - 1.590 - - 0 - -0.62%
1999-01-21 0 1.600 - 1.640 - - 0 0 - 1.600 - 1.640 - - 0 - 0.00%
1999-01-20 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
1999-01-19 0 1.600 1.600 1.620 1.580 1.580 1,000 1,580 1.5800 1.600 1.600 1.620 1.580 1.580 1,000 1.5800 1.27%
1999-01-18 0 1.580 1.580 1.610 1.580 1.580 9,000 14,170 1.5744 1.580 1.580 1.610 1.580 1.580 9,000 1.5744 0.00%
1999-01-15 0 1.580 - - - - 0 0 - 1.580 - - - - 0 - 0.00%
1999-01-14 0 1.580 1.500 1.580 1.500 1.580 68,000 103,160 1.5171 1.580 1.500 1.580 1.500 1.580 68,000 1.5171 -0.63%
1999-01-13 0 1.590 1.590 1.600 1.580 1.580 6,000 9,480 1.5800 1.590 1.590 1.600 1.580 1.580 6,000 1.5800 -0.62%
1999-01-12 0 1.600 1.600 1.630 1.580 1.580 44,000 70,320 1.5982 1.600 1.600 1.630 1.580 1.580 44,000 1.5982 0.00%
1999-01-11 0 1.600 1.550 1.610 1.600 1.600 43,600 69,676 1.5981 1.600 1.550 1.610 1.600 1.600 43,600 1.5981 0.63%
1999-01-08 0 1.590 1.560 1.590 1.540 1.590 22,000 34,420 1.5645 1.590 1.560 1.590 1.540 1.590 22,000 1.5645 -0.62%
1999-01-07 0 1.600 1.530 1.600 1.530 1.600 12,000 18,920 1.5767 1.600 1.530 1.600 1.530 1.600 12,000 1.5767 0.63%
1999-01-06 0 1.590 1.560 1.590 1.560 1.590 40,000 63,020 1.5755 1.590 1.560 1.590 1.560 1.590 40,000 1.5755 -1.24%
1999-01-05 0 1.610 1.520 1.610 1.590 1.610 7,000 11,170 1.5957 1.610 1.520 1.610 1.590 1.610 7,000 1.5957 0.62%
1999-01-04 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-12-31 0 1.600 1.600 1.620 1.590 1.590 5,000 7,950 1.5900 1.600 1.600 1.620 1.590 1.590 5,000 1.5900 0.00%
1998-12-30 0 1.600 1.560 1.600 - - 0 0 - 1.600 1.560 1.600 - - 0 - 0.00%
1998-12-29 0 1.600 1.560 1.600 - - 0 0 - 1.600 1.560 1.600 - - 0 - 0.00%
1998-12-28 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -0.62%
1998-12-24 0 1.610 - 1.610 - - 0 0 - 1.610 - 1.610 - - 0 - -0.62%
1998-12-23 0 1.620 1.600 1.620 - - 0 0 - 1.620 1.600 1.620 - - 0 - 0.00%
1998-12-22 0 1.620 1.580 1.650 1.620 1.630 70,000 113,600 1.6229 1.620 1.580 1.650 1.620 1.630 70,000 1.6229 0.00%
1998-12-21 0 1.620 - 1.660 - - 482 771 1.5996 1.620 - 1.660 - - 482 1.5996 0.00%
1998-12-18 0 1.620 1.620 1.640 1.610 1.610 20,000 32,200 1.6100 1.620 1.620 1.640 1.610 1.610 20,000 1.6100 0.00%
1998-12-17 0 1.620 1.620 1.660 1.620 1.620 60,000 97,200 1.6200 1.620 1.620 1.660 1.620 1.620 60,000 1.6200 -1.22%
1998-12-16 0 1.640 1.640 1.680 1.600 1.680 74,500 123,470 1.6573 1.640 1.640 1.680 1.600 1.680 74,500 1.6573 0.61%
1998-12-15 0 1.630 - 1.660 - - 0 0 - 1.630 - 1.660 - - 0 - 0.00%
1998-12-14 0 1.630 1.630 1.650 1.560 1.560 4,000 6,240 1.5600 1.630 1.630 1.650 1.560 1.560 4,000 1.5600 0.62%
1998-12-11 0 1.620 - 1.620 - - 0 0 - 1.620 - 1.620 - - 0 - -1.22%
1998-12-10 0 1.640 1.640 1.690 1.600 1.700 83,000 136,450 1.6440 1.640 1.640 1.690 1.600 1.700 83,000 1.6440 2.50%
1998-12-09 0 1.600 - 1.640 1.600 1.600 3,000 4,800 1.6000 1.600 - 1.640 1.600 1.600 3,000 1.6000 0.00%
1998-12-08 0 1.600 - 1.620 - - 0 0 - 1.600 - 1.620 - - 0 - 0.00%
1998-12-07 0 1.600 - 1.650 - - 0 0 - 1.600 - 1.650 - - 0 - 0.00%
1998-12-04 0 1.600 1.600 1.660 1.590 1.590 17,000 27,110 1.5947 1.600 1.600 1.660 1.590 1.590 17,000 1.5947 -2.44%
1998-12-03 0 1.640 - 1.640 - - 0 0 - 1.640 - 1.640 - - 0 - -0.61%
1998-12-02 0 1.650 1.650 - 1.500 1.650 106,000 164,740 1.5542 1.650 1.650 - 1.500 1.650 106,000 1.5542 0.00%
1998-12-01 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - -1.79%
1998-11-30 0 1.680 - 1.680 1.680 1.680 4,000 6,720 1.6800 1.680 - 1.680 1.680 1.680 4,000 1.6800 -1.18%
1998-11-27 0 1.700 1.640 1.740 1.700 1.700 6,000 10,200 1.7000 1.700 1.640 1.740 1.700 1.700 6,000 1.7000 2.41%
1998-11-26 0 1.660 1.660 1.750 1.660 1.660 28,000 46,480 1.6600 1.660 1.660 1.750 1.660 1.660 28,000 1.6600 -4.05%
1998-11-25 0 1.730 1.670 1.730 1.680 1.730 33,000 55,940 1.6952 1.730 1.670 1.730 1.680 1.730 33,000 1.6952 -1.14%
1998-11-24 0 1.750 1.700 1.750 - - 0 0 - 1.750 1.700 1.750 - - 0 - -0.57%
1998-11-23 0 1.760 1.670 1.800 1.660 1.760 97,701 167,624 1.7157 1.760 1.670 1.800 1.660 1.760 97,701 1.7157 3.53%
1998-11-20 0 1.700 1.700 - 1.680 1.700 93,200 157,744 1.6925 1.700 1.700 - 1.680 1.700 93,200 1.6925 1.19%
1998-11-19 0 1.680 1.650 1.690 1.650 1.730 36,000 59,820 1.6617 1.680 1.650 1.690 1.650 1.730 36,000 1.6617 1.82%
1998-11-18 0 1.650 1.640 1.680 - - 12,800 20,920 1.6344 1.650 1.640 1.680 - - 12,800 1.6344 0.00%
1998-11-17 0 1.650 1.650 - 1.610 1.630 45,500 73,730 1.6204 1.650 1.650 - 1.610 1.630 45,500 1.6204 0.00%
1998-11-16 0 1.650 1.640 1.670 1.650 1.650 20,000 33,000 1.6500 1.650 1.640 1.670 1.650 1.650 20,000 1.6500 -0.60%
1998-11-13 0 1.660 1.660 - 1.610 1.610 30,000 48,300 1.6100 1.660 1.660 - 1.610 1.610 30,000 1.6100 0.61%
1998-11-12 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
1998-11-11 0 1.650 1.610 1.690 - - 0 0 - 1.650 1.610 1.690 - - 0 - 0.00%
1998-11-10 0 1.650 1.610 1.660 - - 0 0 - 1.650 1.610 1.660 - - 0 - 0.00%
1998-11-09 0 1.650 1.610 1.680 1.650 1.650 14,000 23,100 1.6500 1.650 1.610 1.680 1.650 1.650 14,000 1.6500 0.00%
1998-11-06 0 1.650 1.650 1.690 1.650 1.650 8,000 13,200 1.6500 1.650 1.650 1.690 1.650 1.650 8,000 1.6500 -2.37%
1998-11-05 0 1.690 - 1.690 1.610 1.690 24,000 40,290 1.6788 1.690 - 1.690 1.610 1.690 24,000 1.6788 2.42%
1998-11-04 0 1.650 - 1.660 1.650 1.650 100,000 165,000 1.6500 1.650 - 1.660 1.650 1.650 100,000 1.6500 0.00%
1998-11-03 0 1.650 1.650 - 1.580 1.600 50,500 80,740 1.5988 1.650 1.650 - 1.580 1.600 50,500 1.5988 3.12%
1998-11-02 0 1.600 1.600 - 1.600 1.600 3,000 4,800 1.6000 1.600 1.600 - 1.600 1.600 3,000 1.6000 0.00%
1998-10-30 0 1.600 1.600 1.630 1.600 1.600 5,000 7,900 1.5800 1.600 1.600 1.630 1.600 1.600 5,000 1.5800 0.00%
1998-10-29 0 1.600 1.570 1.600 1.600 1.600 15,000 24,000 1.6000 1.600 1.570 1.600 1.600 1.600 15,000 1.6000 0.00%
1998-10-27 0 1.600 1.600 - 1.580 1.580 2,500 3,925 1.5700 1.600 1.600 - 1.580 1.580 2,500 1.5700 0.00%
1998-10-26 0 1.600 1.600 1.630 1.580 1.580 12,000 19,060 1.5883 1.600 1.600 1.630 1.580 1.580 12,000 1.5883 0.00%
1998-10-23 0 1.600 1.580 1.630 - - 0 0 - 1.600 1.580 1.630 - - 0 - 0.00%
1998-10-22 0 1.600 1.600 1.640 1.600 1.600 23,000 36,800 1.6000 1.600 1.600 1.640 1.600 1.600 23,000 1.6000 -2.44%
1998-10-21 0 1.640 1.630 1.640 1.580 1.640 13,000 20,770 1.5977 1.640 1.630 1.640 1.580 1.640 13,000 1.5977 2.50%
1998-10-20 0 1.600 1.600 1.650 1.600 1.600 1,500 2,370 1.5800 1.600 1.600 1.650 1.600 1.600 1,500 1.5800 -1.23%
1998-10-19 0 1.620 1.600 1.660 - - 0 0 - 1.620 1.600 1.660 - - 0 - 0.00%
1998-10-16 0 1.620 - 1.620 1.580 1.620 76,536 122,604 1.6019 1.620 - 1.620 1.580 1.620 76,536 1.6019 1.25%
1998-10-15 0 1.600 - 1.630 1.600 1.600 190,000 307,060 1.6161 1.600 - 1.630 1.600 1.600 190,000 1.6161 -1.23%
1998-10-14 0 1.620 1.600 1.620 1.620 1.620 3,000 4,860 1.6200 1.620 1.600 1.620 1.620 1.620 3,000 1.6200 1.25%
1998-10-13 0 1.600 1.550 1.600 1.550 1.600 7,000 10,950 1.5643 1.600 1.550 1.600 1.550 1.600 7,000 1.5643 0.00%
1998-10-12 0 1.600 - 1.600 1.560 1.600 150,000 238,800 1.5920 1.600 - 1.600 1.560 1.600 150,000 1.5920 0.00%
1998-10-09 0 1.600 - 1.630 - - 0 0 - 1.600 - 1.630 - - 0 - 0.00%
1998-10-08 0 1.600 - 1.610 - - 0 0 - 1.600 - 1.610 - - 0 - 0.00%
1998-10-07 0 1.600 - 1.610 - - 400 580 1.4500 1.600 - 1.610 - - 400 1.4500 0.00%
1998-10-05 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -0.62%
1998-09-30 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
1998-09-29 0 1.610 1.610 - 1.610 1.610 1,500 2,370 1.5800 1.610 1.610 - 1.610 1.610 1,500 1.5800 0.00%
1998-09-28 0 1.610 - 1.610 - - 0 0 - 1.610 - 1.610 - - 0 - -0.62%
1998-09-25 0 1.620 - 1.660 - - 0 0 - 1.620 - 1.660 - - 0 - 0.00%
1998-09-24 0 1.620 - 1.630 1.590 1.630 30,000 48,770 1.6257 1.620 - 1.630 1.590 1.630 30,000 1.6257 -0.61%
1998-09-23 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - 0.00%
1998-09-22 0 1.630 - - - - 0 0 - 1.630 - - - - 0 - 0.00%
1998-09-21 0 1.630 - 1.630 1.630 1.630 30,000 48,900 1.6300 1.630 - 1.630 1.630 1.630 30,000 1.6300 0.00%
1998-09-18 0 1.630 - 1.650 - - 0 0 - 1.630 - 1.650 - - 0 - 0.00%
1998-09-17 0 1.630 1.610 1.650 - - 0 0 - 1.630 1.610 1.650 - - 0 - 0.00%
1998-09-16 0 1.630 1.620 1.640 1.630 1.650 23,000 37,590 1.6343 1.630 1.620 1.640 1.630 1.650 23,000 1.6343 -0.61%
1998-09-15 0 1.640 - 1.640 1.600 1.640 29,000 47,040 1.6221 1.640 - 1.640 1.600 1.640 29,000 1.6221 0.00%
1998-09-14 0 1.640 1.630 1.670 1.640 1.660 68,000 112,270 1.6510 1.640 1.630 1.670 1.640 1.660 68,000 1.6510 -1.20%
1998-09-11 0 1.660 1.660 1.710 1.660 1.670 74,000 123,040 1.6627 1.660 1.660 1.710 1.660 1.670 74,000 1.6627 -0.60%
1998-09-10 0 1.670 1.670 1.700 1.630 1.670 20,000 33,180 1.6590 1.670 1.670 1.700 1.630 1.670 20,000 1.6590 3.73%
1998-09-09 0 1.610 1.610 1.690 1.600 1.610 57,000 91,640 1.6077 1.610 1.610 1.690 1.600 1.610 57,000 1.6077 0.00%
1998-09-08 0 1.610 1.610 1.650 1.580 1.620 180,750 288,233 1.5947 1.610 1.610 1.650 1.580 1.620 180,750 1.5947 0.62%
1998-09-07 0 1.600 1.600 - - - 0 0 - 1.600 1.600 - - - 0 - 0.00%
1998-09-04 0 1.600 - 1.610 - - 0 0 - 1.600 - 1.610 - - 0 - 0.00%
1998-09-03 0 1.600 - 1.600 - - 500 750 1.5000 1.600 - 1.600 - - 500 1.5000 0.00%
1998-09-02 0 1.600 1.600 - 1.590 1.600 22,000 35,010 1.5914 1.600 1.600 - 1.590 1.600 22,000 1.5914 0.00%
1998-09-01 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-08-31 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-08-28 0 1.600 - 1.600 1.580 1.600 40,000 63,900 1.5975 1.600 - 1.600 1.580 1.600 40,000 1.5975 -0.62%
1998-08-27 0 1.610 - 1.610 - - 0 0 - 1.610 - 1.610 - - 0 - 0.00%
1998-08-26 0 1.610 - 1.610 - - 0 0 - 1.610 - 1.610 - - 0 - 0.00%
1998-08-25 0 1.610 - 1.620 - - 800 1,200 1.5000 1.610 - 1.620 - - 800 1.5000 0.00%
1998-08-24 0 1.610 - 1.610 1.600 1.610 7,300 11,580 1.5863 1.610 - 1.610 1.600 1.610 7,300 1.5863 0.00%
1998-08-21 0 1.610 1.600 1.610 1.560 1.610 15,000 23,950 1.5967 1.610 1.600 1.610 1.560 1.610 15,000 1.5967 -0.62%
1998-08-20 0 1.620 - 1.620 - - 150 165 1.1000 1.620 - 1.620 - - 150 1.1000 0.00%
1998-08-19 0 1.620 1.580 1.620 1.580 1.620 230,000 365,660 1.5898 1.620 1.580 1.620 1.580 1.620 230,000 1.5898 0.00%
1998-08-18 0 1.620 1.600 1.620 1.600 1.620 48,000 76,860 1.6013 1.620 1.600 1.620 1.600 1.620 48,000 1.6013 0.00%
1998-08-14 0 1.620 - 1.620 - - 0 0 - 1.620 - 1.620 - - 0 - 0.00%
1998-08-13 0 1.620 - 1.630 - - 0 0 - 1.620 - 1.630 - - 0 - 0.00%
1998-08-12 0 1.620 - 1.620 - - 300 450 1.5000 1.620 - 1.620 - - 300 1.5000 0.00%
1998-08-11 0 1.620 - 1.630 - - 0 0 - 1.620 - 1.630 - - 0 - 0.00%
1998-08-10 0 1.620 - 1.620 1.620 1.640 4,000 6,520 1.6300 1.620 - 1.620 1.620 1.640 4,000 1.6300 1.25%
1998-08-07 0 1.600 - 1.630 1.600 1.630 103,000 164,890 1.6009 1.600 - 1.630 1.600 1.630 103,000 1.6009 -1.84%
1998-08-06 0 1.630 - - - - 0 0 - 1.630 - - - - 0 - 0.00%
1998-08-05 0 1.630 1.590 1.630 1.630 1.670 6,800 11,174 1.6432 1.630 1.590 1.630 1.630 1.670 6,800 1.6432 1.87%
1998-08-04 0 1.600 1.600 1.660 1.600 1.660 105,000 170,380 1.6227 1.600 1.600 1.660 1.600 1.660 105,000 1.6227 -3.61%
1998-08-03 0 1.660 - 1.660 - - 0 0 - 1.660 - 1.660 - - 0 - 0.00%
1998-07-31 0 1.660 - 1.660 1.620 1.670 232,000 372,130 1.6040 1.660 - 1.660 1.620 1.670 232,000 1.6040 1.22%
1998-07-30 0 1.640 - 1.640 - - 0 0 - 1.640 - 1.640 - - 0 - -0.61%
1998-07-29 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - 0.00%
1998-07-28 0 1.650 - 1.670 - - 0 0 - 1.650 - 1.670 - - 0 - 0.00%
1998-07-27 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - 0.00%
1998-07-24 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - 0.00%
1998-07-23 0 1.650 - 1.670 1.610 1.710 63,000 103,410 1.6414 1.650 - 1.670 1.610 1.710 63,000 1.6414 0.00%
1998-07-22 0 1.650 - 1.650 1.580 1.700 110,350 178,900 1.6212 1.650 - 1.650 1.580 1.700 110,350 1.6212 -1.79%
1998-07-21 0 1.680 - 1.680 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
1998-07-20 0 1.680 - 1.680 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
1998-07-17 0 1.680 - 1.680 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
1998-07-16 0 1.680 - 1.680 - - 0 0 - 1.680 - 1.680 - - 0 - -1.18%
1998-07-15 0 1.700 - 1.700 1.700 1.700 1,000 1,700 1.7000 1.700 - 1.700 1.700 1.700 1,000 1.7000 1.80%
1998-07-14 0 1.670 - 1.680 1.670 1.680 7,000 11,710 1.6729 1.670 - 1.680 1.670 1.680 7,000 1.6729 -0.60%
1998-07-13 0 1.680 - 1.700 - - 0 0 - 1.680 - 1.700 - - 0 - 0.00%
1998-07-10 0 1.680 - 1.710 - - 0 0 - 1.680 - 1.710 - - 0 - 0.00%
1998-07-09 0 1.680 - 1.700 - - 0 0 - 1.680 - 1.700 - - 0 - 0.00%
1998-07-08 0 1.680 - 1.680 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
1998-07-07 0 1.680 - 1.680 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
1998-07-06 0 1.680 - 1.680 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
1998-07-03 0 1.680 - 1.720 - - 0 0 - 1.680 - 1.720 - - 0 - 0.00%
1998-07-02 0 1.680 - 1.680 1.710 1.710 2,000 3,420 1.7100 1.680 - 1.680 1.710 1.710 2,000 1.7100 0.00%
1998-06-30 0 1.680 - 1.680 1.680 1.720 210,000 357,900 1.7043 1.680 - 1.680 1.680 1.720 210,000 1.7043 -2.33%
1998-06-29 0 1.720 - 1.720 - - 0 0 - 1.720 - 1.720 - - 0 - 0.00%
1998-06-26 0 1.720 - - - - 0 0 - 1.720 - - - - 0 - 0.00%
1998-06-25 0 1.720 - 1.720 1.720 1.720 2,000 3,440 1.7200 1.720 - 1.720 1.720 1.720 2,000 1.7200 0.00%
1998-06-24 0 1.720 - 1.720 - - 0 0 - 1.720 - 1.720 - - 0 - -1.15%
1998-06-23 0 1.740 - 1.740 - - 0 0 - 1.740 - 1.740 - - 0 - 0.00%
1998-06-22 0 1.740 - 1.780 - - 0 0 - 1.740 - 1.780 - - 0 - 0.00%
1998-06-19 0 1.740 - 1.760 1.740 1.740 172,000 299,280 1.7400 1.740 - 1.760 1.740 1.740 172,000 1.7400 0.00%
1998-06-18 0 1.740 - 1.740 - - 0 0 - 1.740 - 1.740 - - 0 - -2.79%
1998-06-17 0 1.790 - 1.800 - - 0 0 - 1.790 - 1.800 - - 0 - 0.00%
1998-06-16 0 1.790 - 1.790 1.790 1.820 3,500 6,260 1.7886 1.790 - 1.790 1.790 1.820 3,500 1.7886 2.29%
1998-06-15 0 1.750 - 1.750 1.750 1.750 1,000 1,750 1.7500 1.750 - 1.750 1.750 1.750 1,000 1.7500 -2.23%
1998-06-12 0 1.790 - 1.800 - - 0 0 - 1.790 - 1.800 - - 0 - 0.00%
1998-06-11 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - -1.10%
1998-06-10 0 1.810 - 1.810 - - 0 0 - 1.810 - 1.810 - - 0 - -0.55%
1998-06-09 0 1.820 - 1.830 - - 0 0 - 1.820 - 1.830 - - 0 - 0.00%
1998-06-08 0 1.820 - 1.820 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
1998-06-05 0 1.820 - 1.820 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
1998-06-04 0 1.820 - 1.820 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
1998-06-03 0 1.820 - 1.820 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
1998-06-02 0 1.820 - 1.820 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
1998-06-01 0 1.820 - 1.820 - - 0 0 - 1.820 - 1.820 - - 0 - -0.55%
1998-05-29 0 1.830 - 1.830 - - 0 0 - 1.830 - 1.830 - - 0 - 0.00%
1998-05-28 0 1.830 - 1.870 - - 0 0 - 1.830 - 1.870 - - 0 - 0.00%
1998-05-27 0 1.830 - 1.840 - - 0 0 - 1.830 - 1.840 - - 0 - 0.00%
1998-05-26 0 1.830 - 1.830 - - 100 175 1.7500 1.830 - 1.830 - - 100 1.7500 -1.61%
1998-05-25 0 1.860 - 1.860 - - 0 0 - 1.860 - 1.860 - - 0 - 0.00%
1998-05-22 0 1.860 - 1.880 1.860 1.860 100,000 186,000 1.8600 1.860 - 1.880 1.860 1.860 100,000 1.8600 -2.11%
1998-05-21 0 1.900 1.870 1.960 1.840 1.900 69,500 130,750 1.8813 1.900 1.870 1.960 1.840 1.900 69,500 1.8813 4.40%
1998-05-20 0 1.820 1.820 1.950 1.790 1.940 80,000 148,220 1.8528 1.820 1.820 1.950 1.790 1.940 80,000 1.8528 -0.55%
1998-05-19 0 1.830 1.900 1.920 1.820 1.900 266,800 501,840 1.8810 1.830 1.900 1.920 1.820 1.900 266,800 1.8810 0.55%
1998-05-18 0 1.820 1.850 1.870 1.820 1.850 64,000 116,860 1.8259 1.820 1.850 1.870 1.820 1.850 64,000 1.8259 -1.62%
1998-05-15 0 1.850 1.820 1.880 1.800 1.850 130,750 238,068 1.8208 1.850 1.820 1.880 1.800 1.850 130,750 1.8208 2.78%
1998-05-14 0 1.800 - 1.810 1.730 1.800 6,000 10,600 1.7667 1.800 - 1.810 1.730 1.800 6,000 1.7667 6.51%
1998-05-13 0 1.690 - 1.690 1.690 1.740 83,000 142,340 1.7149 1.690 - 1.690 1.690 1.740 83,000 1.7149 1.81%
1998-05-12 0 1.660 - 1.700 1.660 1.760 96,500 163,420 1.6935 1.660 - 1.700 1.660 1.760 96,500 1.6935 2.47%
1998-05-11 0 1.620 1.620 1.700 1.620 1.620 5,000 8,100 1.6200 1.620 1.620 1.700 1.620 1.620 5,000 1.6200 -2.41%
1998-05-08 0 1.660 1.620 1.680 1.660 1.660 15,000 24,900 1.6600 1.660 1.620 1.680 1.660 1.660 15,000 1.6600 -2.35%
1998-05-07 0 1.700 1.660 1.700 1.620 1.700 7,000 11,470 1.6386 1.700 1.660 1.700 1.620 1.700 7,000 1.6386 0.00%
1998-05-06 0 1.700 1.630 1.700 1.700 1.720 4,500 7,665 1.7033 1.700 1.630 1.700 1.700 1.720 4,500 1.7033 0.00%
1998-05-05 0 1.700 1.600 1.700 1.630 1.750 77,000 130,660 1.6969 1.700 1.600 1.700 1.630 1.750 77,000 1.6969 -3.95%
1998-05-04 0 1.770 1.750 1.820 1.770 1.790 27,500 48,795 1.7744 1.770 1.750 1.820 1.770 1.790 27,500 1.7744 -1.67%
1998-05-01 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
1998-04-30 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - -1.64%
1998-04-29 0 1.830 - 1.830 - - 0 0 - 1.830 - 1.830 - - 0 - -2.14%
1998-04-28 0 1.870 - 1.900 - - 0 0 - 1.870 - 1.900 - - 0 - 0.00%
1998-04-27 0 1.870 1.880 1.900 1.790 1.870 12,000 21,600 1.8000 1.870 1.880 1.900 1.790 1.870 12,000 1.8000 2.19%
1998-04-24 0 1.830 - - - - 0 0 - 1.830 - - - - 0 - 0.00%
1998-04-23 0 1.830 1.780 1.830 1.800 1.900 24,500 44,475 1.8153 1.830 1.780 1.830 1.800 1.900 24,500 1.8153 -1.08%
1998-04-22 0 1.850 1.830 1.890 1.850 1.890 15,000 28,050 1.8700 1.850 1.830 1.890 1.850 1.890 15,000 1.8700 -2.63%
1998-04-21 0 1.900 - 1.900 - - 250 455 1.8200 1.900 - 1.900 - - 250 1.8200 -1.04%
1998-04-20 0 1.920 - 1.920 - - 0 0 - 1.920 - 1.920 - - 0 - 0.00%
1998-04-17 0 1.920 1.900 1.920 1.920 1.920 20,000 38,400 1.9200 1.920 1.900 1.920 1.920 1.920 20,000 1.9200 -1.03%
1998-04-16 0 1.940 - 1.950 - - 0 0 - 1.940 - 1.950 - - 0 - 0.00%
1998-04-15 0 1.940 - 1.980 - - 0 0 - 1.940 - 1.980 - - 0 - 0.00%
1998-04-14 0 1.940 - 1.940 - - 0 0 - 1.940 - 1.940 - - 0 - 0.00%
1998-04-09 0 1.940 - 1.980 - - 0 0 - 1.940 - 1.980 - - 0 - 0.00%
1998-04-08 0 1.940 1.930 1.950 1.940 1.950 21,000 40,940 1.9495 1.940 1.930 1.950 1.940 1.950 21,000 1.9495 -0.51%
1998-04-07 0 1.950 1.950 1.990 - - 0 0 - 1.950 1.950 1.990 - - 0 - 1.56%
1998-04-03 0 1.920 1.900 1.920 1.900 1.920 25,000 47,806 1.9122 1.920 1.900 1.920 1.900 1.920 25,000 1.9122 0.00%
1998-04-02 0 1.920 1.900 1.920 1.920 1.940 47,900 92,332 1.9276 1.920 1.900 1.920 1.920 1.940 47,900 1.9276 -1.54%
1998-04-01 0 1.950 1.950 2.000 1.950 1.950 39,000 76,050 1.9500 1.950 1.950 2.000 1.950 1.950 39,000 1.9500 0.52%
1998-03-31 0 1.940 1.940 1.970 1.940 2.000 114,000 223,920 1.9642 1.940 1.940 1.970 1.940 2.000 114,000 1.9642 -1.52%
1998-03-30 0 1.970 1.930 2.000 - - 0 0 - 1.970 1.930 2.000 - - 0 - 0.00%
1998-03-27 0 1.970 1.940 1.980 1.950 1.970 80,000 156,800 1.9600 1.970 1.940 1.980 1.950 1.970 80,000 1.9600 1.03%
1998-03-26 0 1.950 - 1.980 1.950 1.950 54,000 105,300 1.9500 1.950 - 1.980 1.950 1.950 54,000 1.9500 -2.01%
1998-03-25 0 1.990 1.990 2.000 1.940 1.940 37,000 71,780 1.9400 1.990 1.990 2.000 1.940 1.940 37,000 1.9400 1.53%
1998-03-24 0 1.960 1.960 1.990 1.960 1.970 35,000 68,900 1.9686 1.960 1.960 1.990 1.960 1.970 35,000 1.9686 -2.00%
1998-03-23 0 2.000 1.940 2.025 2.000 2.000 5,000 10,000 2.0000 2.000 1.940 2.025 2.000 2.000 5,000 2.0000 1.01%
1998-03-20 0 1.980 1.960 1.980 1.960 2.025 131,000 259,440 1.9805 1.980 1.960 1.980 1.960 2.025 131,000 1.9805 1.54%
1998-03-19 0 1.950 1.950 1.970 1.940 1.980 150,400 294,756 1.9598 1.950 1.950 1.970 1.940 1.980 150,400 1.9598 0.00%
1998-03-18 0 1.950 1.940 1.980 1.940 1.990 142,000 276,380 1.9463 1.950 1.940 1.980 1.940 1.990 142,000 1.9463 -2.01%
1998-03-17 0 1.990 1.940 2.000 1.940 2.200 114,551 227,282 1.9841 1.990 1.940 2.000 1.940 2.200 114,551 1.9841 1.53%
1998-03-16 0 1.960 1.960 1.980 1.900 1.960 275,500 532,625 1.9333 1.960 1.960 1.980 1.900 1.960 275,500 1.9333 4.26%
1998-03-13 0 1.880 - 1.890 - - 0 0 - 1.880 - 1.890 - - 0 - 0.00%
1998-03-12 0 1.880 - 1.920 1.880 1.880 20,000 37,600 1.8800 1.880 - 1.920 1.880 1.880 20,000 1.8800 0.00%
1998-03-11 0 1.880 1.880 1.960 - - 0 0 - 1.880 1.880 1.960 - - 0 - 0.00%
1998-03-10 0 1.880 1.860 - - - 0 0 - 1.880 1.860 - - - 0 - 0.00%
1998-03-09 0 1.880 1.800 1.880 1.800 1.920 40,001 75,122 1.8780 1.880 1.800 1.880 1.800 1.920 40,001 1.8780 -1.05%
1998-03-06 0 1.900 1.870 - 1.850 1.900 75,000 140,450 1.8727 1.900 1.870 - 1.850 1.900 75,000 1.8727 -0.52%
1998-03-05 0 1.910 - 1.930 1.910 1.930 47,000 90,310 1.9215 1.910 - 1.930 1.910 1.930 47,000 1.9215 -3.05%
1998-03-04 0 1.970 1.950 1.980 1.970 2.000 40,000 79,500 1.9875 1.970 1.950 1.980 1.970 2.000 40,000 1.9875 -1.01%
1998-03-03 0 1.990 1.960 2.000 1.970 2.050 130,000 260,800 2.0062 1.990 1.960 2.000 1.970 2.050 130,000 2.0062 -2.93%
1998-03-02 0 2.050 2.000 2.050 2.000 2.075 59,500 119,270 2.0045 2.050 2.000 2.050 2.000 2.075 59,500 2.0045 2.50%
1998-02-27 0 2.000 - 2.025 2.000 2.000 30,000 60,000 2.0000 2.000 - 2.025 2.000 2.000 30,000 2.0000 0.00%
1998-02-26 0 2.000 - 2.050 - - 0 0 - 2.000 - 2.050 - - 0 - 0.00%
1998-02-25 0 2.000 - 2.000 2.050 2.050 50,000 102,500 2.0500 2.000 - 2.000 2.050 2.050 50,000 2.0500 -2.44%
1998-02-24 0 2.050 1.920 2.050 1.960 2.150 34,000 69,910 2.0562 2.050 1.920 2.050 1.960 2.150 34,000 2.0562 -4.65%
1998-02-23 0 2.150 - 2.150 - - 0 0 - 2.150 - 2.150 - - 0 - -2.27%
1998-02-20 0 2.200 1.860 2.200 1.850 2.200 144,000 280,490 1.9478 2.200 1.860 2.200 1.850 2.200 144,000 1.9478 17.65%
1998-02-19 0 1.870 1.870 1.980 1.870 2.000 75,000 145,890 1.9452 1.870 1.870 1.980 1.870 2.000 75,000 1.9452 -6.50%
1998-02-18 0 2.000 1.880 2.000 2.000 2.100 163,000 327,250 2.0077 2.000 1.880 2.000 2.000 2.100 163,000 2.0077 0.00%
1998-02-17 0 2.000 2.000 2.075 2.000 2.075 59,300 122,332 2.0629 2.000 2.000 2.075 2.000 2.075 59,300 2.0629 -6.98%
1998-02-16 0 2.150 2.150 2.175 2.100 2.100 8,000 16,800 2.1000 2.150 2.150 2.175 2.100 2.100 8,000 2.1000 -8.51%
1998-02-13 0 2.350 2.175 2.350 2.250 2.350 60,500 140,050 2.3149 2.350 2.175 2.350 2.250 2.350 60,500 2.3149 2.17%
1998-02-12 0 2.300 2.300 2.350 2.300 2.400 153,500 360,500 2.3485 2.300 2.300 2.350 2.300 2.400 153,500 2.3485 -4.17%
1998-02-11 0 2.400 2.400 2.450 2.300 2.400 103,000 242,150 2.3510 2.400 2.400 2.450 2.300 2.400 103,000 2.3510 10.34%
1998-02-10 0 2.175 2.175 2.250 2.175 2.275 191,500 420,225 2.1944 2.175 2.175 2.250 2.175 2.275 191,500 2.1944 1.16%
1998-02-09 0 2.150 2.150 2.250 2.125 2.250 70,500 153,688 2.1800 2.150 2.150 2.250 2.125 2.250 70,500 2.1800 1.18%
1998-02-06 0 2.125 2.100 2.150 1.970 2.200 97,000 198,720 2.0487 2.125 2.100 2.150 1.970 2.200 97,000 2.0487 6.78%
1998-02-05 0 1.990 1.950 2.000 - - 0 0 - 1.990 1.950 2.000 - - 0 - 0.00%
1998-02-04 0 1.990 - 1.990 1.990 1.990 10,000 19,900 1.9900 1.990 - 1.990 1.990 1.990 10,000 1.9900 0.00%
1998-02-03 0 1.990 - 1.990 - - 0 0 - 1.990 - 1.990 - - 0 - -5.24%
1998-02-02 0 2.100 - 2.100 2.125 2.300 42,000 92,500 2.2024 2.100 - 2.100 2.125 2.300 42,000 2.2024 8.81%
1998-01-27 0 1.930 - 1.930 1.980 2.100 18,000 35,910 1.9950 1.930 - 1.930 1.980 2.100 18,000 1.9950 -1.53%
1998-01-26 0 1.960 - 1.960 1.780 2.025 63,000 117,120 1.8590 1.960 - 1.960 1.780 2.025 63,000 1.8590 12.00%
1998-01-23 0 1.750 1.750 1.830 1.750 1.780 247,000 435,570 1.7634 1.750 1.750 1.830 1.750 1.780 247,000 1.7634 -3.85%
1998-01-22 0 1.820 1.820 1.850 1.820 1.830 212,000 387,840 1.8294 1.820 1.820 1.850 1.820 1.830 212,000 1.8294 -1.09%
1998-01-21 0 1.840 1.840 1.890 1.840 1.860 362,250 671,165 1.8528 1.840 1.840 1.890 1.840 1.860 362,250 1.8528 -1.60%
1998-01-20 0 1.870 - 1.890 1.850 1.890 261,000 488,820 1.8729 1.870 - 1.890 1.850 1.890 261,000 1.8729 0.54%
1998-01-19 0 1.860 1.850 1.870 1.800 1.880 176,000 323,160 1.8361 1.860 1.850 1.870 1.800 1.880 176,000 1.8361 5.68%
1998-01-16 0 1.760 1.740 1.760 1.760 1.860 57,500 104,360 1.8150 1.760 1.740 1.760 1.760 1.860 57,500 1.8150 -7.37%
1998-01-15 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - -4.52%
1998-01-14 0 1.990 - 1.990 - - 0 0 - 1.990 - 1.990 - - 0 - 0.00%
1998-01-13 0 1.990 1.990 2.000 1.990 1.990 10,000 19,900 1.9900 1.990 1.990 2.000 1.990 1.990 10,000 1.9900 0.00%
1998-01-12 0 1.990 2.100 - 1.980 2.025 20,000 39,855 1.9928 1.990 2.100 - 1.980 2.025 20,000 1.9928 -0.50%
1998-01-09 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
1998-01-08 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - -4.76%
1998-01-07 0 2.100 1.930 2.100 1.960 2.100 61,000 120,500 1.9754 2.100 1.930 2.100 1.960 2.100 61,000 1.9754 -6.67%
1998-01-06 0 2.250 2.250 - 2.000 2.250 134,000 277,870 2.0737 2.250 2.250 - 2.000 2.250 134,000 2.0737 0.00%
1998-01-05 0 2.250 - 2.250 2.300 2.300 34,000 78,200 2.3000 2.250 - 2.250 2.300 2.300 34,000 2.3000 -2.17%
1998-01-02 0 2.300 2.200 2.300 2.300 2.300 10,000 23,000 2.3000 2.300 2.200 2.300 2.300 2.300 10,000 2.3000 0.00%
1997-12-31 0 2.300 - 2.350 2.300 2.400 15,000 35,000 2.3333 2.300 - 2.350 2.300 2.400 15,000 2.3333 -8.00%
1997-12-30 0 2.500 - 2.500 2.500 2.600 23,200 58,625 2.5269 2.500 - 2.500 2.500 2.600 23,200 2.5269 -5.66%
1997-12-29 0 2.650 2.600 2.700 2.650 2.650 20,000 53,000 2.6500 2.650 2.600 2.700 2.650 2.650 20,000 2.6500 -1.85%
1997-12-24 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
1997-12-23 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - -1.82%
1997-12-22 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
1997-12-19 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - -1.79%
1997-12-18 0 2.800 - 2.800 - - 0 0 - 2.800 - 2.800 - - 0 - -1.75%
1997-12-17 0 2.850 - 2.850 2.850 2.850 20,500 58,275 2.8427 2.850 - 2.850 2.850 2.850 20,500 2.8427 0.00%
1997-12-16 0 2.850 - 2.900 - - 0 0 - 2.850 - 2.900 - - 0 - 0.00%
1997-12-15 0 2.850 - 2.850 - - 0 0 - 2.850 - 2.850 - - 0 - -0.87%
1997-12-12 0 2.875 - 2.875 - - 0 0 - 2.875 - 2.875 - - 0 - 0.00%
1997-12-11 0 2.875 - 2.875 - - 0 0 - 2.875 - 2.875 - - 0 - -2.54%
1997-12-10 0 2.950 - 2.950 - - 0 0 - 2.950 - 2.950 - - 0 - 0.00%
1997-12-09 0 2.950 - 2.950 2.900 2.950 4,500 13,050 2.9000 2.950 - 2.950 2.900 2.950 4,500 2.9000 -1.67%
1997-12-08 0 3.000 - 3.000 3.000 3.000 17,000 50,800 2.9882 3.000 - 3.000 3.000 3.000 17,000 2.9882 0.00%
1997-12-05 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
1997-12-04 0 3.000 - 3.000 - - 50 135 2.7000 3.000 - 3.000 - - 50 2.7000 0.00%
1997-12-03 0 3.000 2.900 3.100 - - 0 0 - 3.000 2.900 3.100 - - 0 - 0.00%
1997-12-02 0 3.000 2.950 3.100 2.900 3.000 47,000 138,400 2.9447 3.000 2.950 3.100 2.900 3.000 47,000 2.9447 3.45%
1997-12-01 0 2.900 2.900 2.975 2.900 2.950 203,000 590,550 2.9091 2.900 2.900 2.975 2.900 2.950 203,000 2.9091 0.00%
1997-11-28 0 2.900 2.900 3.100 - - 0 0 - 2.900 2.900 3.100 - - 0 - 0.00%
1997-11-27 0 2.900 2.900 3.000 2.800 2.900 176,500 511,075 2.8956 2.900 2.900 3.000 2.800 2.900 176,500 2.8956 -1.69%
1997-11-26 0 2.950 2.950 3.000 2.950 3.000 279,500 826,250 2.9562 2.950 2.950 3.000 2.950 3.000 279,500 2.9562 0.00%
1997-11-25 0 2.950 2.950 3.000 2.900 2.950 140,000 412,750 2.9482 2.950 2.950 3.000 2.900 2.950 140,000 2.9482 0.00%
1997-11-24 0 2.950 2.925 2.975 2.900 2.975 150,000 442,500 2.9500 2.950 2.925 2.975 2.900 2.975 150,000 2.9500 -0.84%
1997-11-21 0 2.975 - 2.975 - - 0 0 - 2.975 - 2.975 - - 0 - 0.00%
1997-11-20 0 2.975 - 2.975 - - 1,350 3,743 2.7726 2.975 - 2.975 - - 1,350 2.7726 -0.83%
1997-11-19 0 3.000 - 3.000 3.000 3.000 10,000 30,000 3.0000 3.000 - 3.000 3.000 3.000 10,000 3.0000 0.00%
1997-11-18 0 3.000 - 3.000 - - 1,096,950 3,290,850 3.0000 3.000 - 3.000 - - 1,096,950 3.0000 0.00%
1997-11-17 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
1997-11-14 0 3.000 2.900 3.000 2.700 3.000 30,000 84,200 2.8067 3.000 2.900 3.000 2.700 3.000 30,000 2.8067 1.69%
1997-11-13 0 2.950 - 3.050 - - 0 0 - 2.950 - 3.050 - - 0 - 0.00%
1997-11-12 0 2.950 - - - - 0 0 - 2.950 - - - - 0 - 0.00%
1997-11-11 0 2.950 2.950 3.050 - - 0 0 - 2.950 2.950 3.050 - - 0 - 0.00%
1997-11-10 0 2.950 2.950 3.150 2.875 3.025 18,000 53,425 2.9681 2.950 2.950 3.150 2.875 3.025 18,000 2.9681 -7.81%
1997-11-07 0 3.200 - 3.200 - - 0 0 - 3.200 - 3.200 - - 0 - 0.00%
1997-11-06 0 3.200 3.150 3.250 3.150 3.200 20,000 63,800 3.1900 3.200 3.150 3.250 3.150 3.200 20,000 3.1900 -1.54%
1997-11-05 0 3.250 3.250 3.300 3.200 3.400 33,000 110,200 3.3394 3.250 3.250 3.300 3.200 3.400 33,000 3.3394 -9.72%
1997-11-04 0 3.600 - 3.600 3.650 3.700 20,000 73,500 3.6750 3.600 - 3.600 3.650 3.700 20,000 3.6750 -4.00%
1997-11-03 0 3.750 3.750 3.800 3.450 3.900 213,170 784,565 3.6805 3.750 3.750 3.800 3.450 3.900 213,170 3.6805 17.19%
1997-10-31 0 3.200 3.150 3.300 2.950 3.200 508,000 1,571,000 3.0925 3.200 3.150 3.300 2.950 3.200 508,000 3.0925 6.67%
1997-10-30 0 3.000 2.950 3.025 2.600 3.000 507,500 1,489,275 2.9345 3.000 2.950 3.025 2.600 3.000 507,500 2.9345 11.11%
1997-10-29 0 2.700 2.750 2.900 2.500 2.700 309,500 795,800 2.5712 2.700 2.750 2.900 2.500 2.700 309,500 2.5712 22.73%
1997-10-28 0 2.200 2.200 2.350 2.175 2.675 1,151,000 2,705,675 2.3507 2.200 2.200 2.350 2.175 2.675 1,151,000 2.3507 -11.11%
1997-10-27 0 2.475 2.375 2.800 2.475 3.450 107,000 311,950 2.9154 2.475 2.375 2.800 2.475 3.450 107,000 2.9154 -28.78%
1997-10-24 0 3.475 - 3.600 3.475 3.775 65,000 236,125 3.6327 3.475 - 3.600 3.475 3.775 65,000 3.6327 -12.03%
1997-10-23 0 3.950 - 3.950 - - 0 0 - 3.950 - 3.950 - - 0 - -4.82%
1997-10-22 0 4.150 - 4.150 4.200 4.300 47,000 200,350 4.2628 4.150 - 4.150 4.200 4.300 47,000 4.2628 -3.49%
1997-10-21 0 4.300 4.250 4.350 4.300 4.725 335,500 1,518,800 4.5270 4.300 4.250 4.350 4.300 4.725 335,500 4.5270 -10.42%
1997-10-20 0 4.800 4.800 4.875 4.800 4.800 78,500 376,675 4.7984 4.800 4.800 4.875 4.800 4.800 78,500 4.7984 -4.00%
1997-10-17 0 5.000 4.900 5.000 4.600 5.000 198,500 922,500 4.6474 5.000 4.900 5.000 4.600 5.000 198,500 4.6474 6.38%
1997-10-16 0 4.700 4.700 4.800 4.525 4.700 211,500 971,625 4.5940 4.700 4.700 4.800 4.525 4.700 211,500 4.5940 6.82%
1997-10-15 0 4.400 4.400 4.600 4.400 4.850 479,500 2,252,625 4.6979 4.400 4.400 4.600 4.400 4.850 479,500 4.6979 -8.33%
1997-10-14 0 4.800 4.775 4.875 4.775 4.850 115,500 555,450 4.8091 4.800 4.775 4.875 4.775 4.850 115,500 4.8091 -2.04%
1997-10-13 0 4.900 4.900 4.950 4.800 4.950 498,550 2,430,795 4.8757 4.900 4.900 4.950 4.800 4.950 498,550 4.8757 -1.01%
1997-10-09 0 4.950 4.750 4.975 4.900 5.050 58,500 291,225 4.9782 4.950 4.750 4.975 4.900 5.050 58,500 4.9782 -3.88%
1997-10-08 0 5.150 5.150 5.300 5.100 5.300 50,850 264,115 5.1940 5.150 5.150 5.300 5.100 5.300 50,850 5.1940 0.00%
1997-10-07 0 5.150 5.150 5.200 5.000 5.300 119,600 606,685 5.0726 5.150 5.150 5.200 5.000 5.300 119,600 5.0726 -1.90%
1997-10-06 0 5.250 5.200 5.300 5.200 5.400 188,284 996,170 5.2908 5.250 5.200 5.300 5.200 5.400 188,284 5.2908 -4.55%
1997-10-03 0 5.500 5.300 5.500 5.300 5.500 100,000 541,750 5.4175 5.500 5.300 5.500 5.300 5.500 100,000 5.4175 0.00%
1997-09-30 0 5.500 5.500 5.600 5.500 5.950 67,000 380,500 5.6791 5.500 5.500 5.600 5.500 5.950 67,000 5.6791 -8.33%
1997-09-29 0 6.000 5.850 6.000 5.850 6.000 73,400 439,450 5.9871 6.000 5.850 6.000 5.850 6.000 73,400 5.9871 0.00%
1997-09-26 0 6.000 5.900 6.000 5.900 6.000 20,000 118,350 5.9175 6.000 5.900 6.000 5.900 6.000 20,000 5.9175 1.69%
1997-09-25 0 5.900 5.500 5.950 5.600 5.900 105,000 601,450 5.7281 5.900 5.500 5.950 5.600 5.900 105,000 5.7281 2.61%
1997-09-24 0 5.750 5.700 5.950 5.750 6.000 139,000 803,675 5.7818 5.750 5.700 5.950 5.750 6.000 139,000 5.7818 -2.54%
1997-09-23 0 5.900 5.900 5.950 5.900 6.000 51,500 306,725 5.9558 5.900 5.900 5.950 5.900 6.000 51,500 5.9558 -1.67%
1997-09-22 0 6.000 6.000 6.050 5.800 6.300 220,000 1,346,000 6.1182 6.000 6.000 6.050 5.800 6.300 220,000 6.1182 -4.76%
1997-09-19 0 6.300 6.250 6.300 6.250 6.400 118,500 743,350 6.2730 6.300 6.250 6.300 6.250 6.400 118,500 6.2730 0.80%
1997-09-18 0 6.250 6.200 6.300 6.100 6.300 198,000 1,227,350 6.1987 6.250 6.200 6.300 6.100 6.300 198,000 6.1987 2.46%
1997-09-16 0 6.100 6.100 6.150 6.000 6.100 248,500 1,509,300 6.0736 6.100 6.100 6.150 6.000 6.100 248,500 6.0736 0.00%
1997-09-15 0 6.100 6.000 6.100 6.100 6.250 121,500 745,900 6.1391 6.100 6.000 6.100 6.100 6.250 121,500 6.1391 0.00%
1997-09-12 0 6.100 6.000 6.100 6.000 6.150 85,000 515,000 6.0588 6.100 6.000 6.100 6.000 6.150 85,000 6.0588 -3.17%
1997-09-11 0 6.300 6.300 6.400 6.300 6.450 40,250 255,900 6.3578 6.300 6.300 6.400 6.300 6.450 40,250 6.3578 0.00%
1997-09-10 0 6.300 6.300 6.400 6.250 6.750 145,000 935,775 6.4536 6.300 6.300 6.400 6.250 6.750 145,000 6.4536 -5.97%
1997-09-09 0 6.700 6.700 6.800 6.050 6.650 230,000 1,437,050 6.2480 6.700 6.700 6.800 6.050 6.650 230,000 6.2480 10.74%
1997-09-08 0 6.050 5.950 6.050 5.850 6.050 182,100 1,084,160 5.9537 6.050 5.950 6.050 5.850 6.050 182,100 5.9537 4.31%
1997-09-05 0 5.800 5.650 5.800 5.650 5.950 201,400 1,176,115 5.8397 5.800 5.650 5.800 5.650 5.950 201,400 5.8397 0.00%
1997-09-04 0 5.800 5.700 5.800 5.800 6.200 178,500 1,069,000 5.9888 5.800 5.700 5.800 5.800 6.200 178,500 5.9888 -6.45%
1997-09-03 0 6.200 6.100 6.200 5.950 6.300 403,500 2,443,150 6.0549 6.200 6.100 6.200 5.950 6.300 403,500 6.0549 3.33%
1997-09-02 0 6.000 6.000 6.100 6.000 6.500 160,650 996,580 6.2034 6.000 6.000 6.100 6.000 6.500 160,650 6.2034 -7.69%
1997-09-01 0 6.500 6.500 6.700 6.500 6.750 139,500 925,850 6.6369 6.500 6.500 6.700 6.500 6.750 139,500 6.6369 -3.70%
1997-08-29 0 6.750 6.750 6.800 6.700 6.800 259,250 1,746,450 6.7365 6.750 6.750 6.800 6.700 6.800 259,250 6.7365 -2.17%
1997-08-28 0 6.900 6.850 6.900 6.850 7.050 152,300 1,060,160 6.9610 6.900 6.850 6.900 6.850 7.050 152,300 6.9610 -1.43%
1997-08-27 0 7.000 6.950 7.000 6.900 7.100 398,500 2,797,000 7.0188 7.000 6.950 7.000 6.900 7.100 398,500 7.0188 0.00%
1997-08-26 0 7.000 6.950 7.000 7.000 7.150 292,850 2,062,080 7.0414 7.000 6.950 7.000 7.000 7.150 292,850 7.0414 -2.10%
1997-08-25 0 7.150 7.100 7.150 6.800 7.150 375,300 2,665,540 7.1024 7.150 7.100 7.150 6.800 7.150 375,300 7.1024 -0.69%
1997-08-22 0 7.200 7.100 7.250 7.050 7.250 153,000 1,088,850 7.1167 7.200 7.100 7.250 7.050 7.250 153,000 7.1167 0.70%
1997-08-21 0 7.150 7.150 7.200 7.150 7.400 247,500 1,792,850 7.2438 7.150 7.150 7.200 7.150 7.400 247,500 7.2438 -4.03%
1997-08-20 0 7.450 7.300 7.450 7.250 7.450 171,400 1,263,600 7.3722 7.450 7.300 7.450 7.250 7.450 171,400 7.3722 2.76%
1997-08-19 0 7.250 7.250 7.300 7.250 7.500 212,500 1,555,550 7.3202 7.250 7.250 7.300 7.250 7.500 212,500 7.3202 -5.84%
1997-08-15 0 7.700 7.700 7.750 7.700 7.800 294,900 2,281,655 7.7370 7.700 7.700 7.750 7.700 7.800 294,900 7.7370 0.65%
1997-08-14 0 7.650 7.650 7.900 7.550 7.800 260,350 1,989,805 7.6428 7.650 7.650 7.900 7.550 7.800 260,350 7.6428 1.32%
1997-08-13 0 7.550 7.500 7.600 7.450 7.550 83,250 625,250 7.5105 7.550 7.500 7.600 7.450 7.550 83,250 7.5105 0.00%
1997-08-12 0 7.550 7.500 7.700 7.500 7.600 34,000 256,250 7.5368 7.550 7.500 7.700 7.500 7.600 34,000 7.5368 0.00%
1997-08-11 0 7.550 7.550 7.650 7.550 7.700 41,636 317,856 7.6342 7.550 7.550 7.650 7.550 7.700 41,636 7.6342 -2.58%
1997-08-08 0 7.750 7.750 7.800 7.750 7.950 238,000 1,860,375 7.8167 7.750 7.750 7.800 7.750 7.950 238,000 7.8167 -2.52%
1997-08-07 0 7.950 7.750 7.950 7.750 8.000 416,300 3,269,360 7.8534 7.950 7.750 7.950 7.750 8.000 416,300 7.8534 0.63%
1997-08-06 0 7.900 7.900 7.950 7.900 8.150 480,500 3,849,565 8.0116 7.900 7.900 7.950 7.900 8.150 480,500 8.0116 -1.86%
1997-08-05 0 8.050 8.050 8.100 7.900 8.200 503,600 4,048,093 8.0383 8.050 8.050 8.100 7.900 8.200 503,600 8.0383 2.55%
1997-08-04 0 7.850 7.750 7.850 7.450 7.900 446,950 3,432,723 7.6803 7.850 7.750 7.850 7.450 7.900 446,950 7.6803 3.97%
1997-08-01 0 7.550 7.550 7.600 7.400 7.700 464,950 3,508,060 7.5450 7.550 7.550 7.600 7.400 7.700 464,950 7.5450 0.67%
1997-07-31 0 7.500 7.500 7.550 7.350 7.600 624,800 4,673,945 7.4807 7.500 7.500 7.550 7.350 7.600 624,800 7.4807 -1.32%
1997-07-30 0 7.600 7.550 7.600 7.500 7.850 709,303 5,384,882 7.5918 7.600 7.550 7.600 7.500 7.850 709,303 7.5918 -1.94%
1997-07-29 0 7.750 7.750 7.800 7.750 8.100 676,700 5,327,510 7.8728 7.750 7.750 7.800 7.750 8.100 676,700 7.8728 -6.63%
1997-07-28 0 8.300 8.250 8.300 8.200 8.800 926,800 7,868,155 8.4896 8.300 8.250 8.300 8.200 8.800 926,800 8.4896 1.22%
1997-07-25 0 8.200 8.100 8.200 8.000 9.500 1,570,212 13,623,192 8.6760 8.200 8.100 8.200 8.000 9.500 1,570,212 8.6760 -11.83%
1997-07-24 0 0.465 0.465 0.470 0.460 0.500 75,144,000 35,991,365 0.4790 9.300 9.300 9.400 9.200 10.00 3,757,200 9.5793 -6.06%
1997-07-23 0 0.495 0.495 0.500 0.465 0.530 259,071,075 128,953,053 0.4978 9.900 9.900 10.00 9.300 10.60 12,953,554 9.9550 5.32%
1997-07-22 0 0.470 0.465 0.470 0.390 0.470 207,634,000 89,442,775 0.4308 9.400 9.300 9.400 7.800 9.400 10,381,700 8.6154 23.68%
1997-07-21 0 0.380 0.375 0.380 0.375 0.410 24,665,000 9,618,150 0.3900 7.600 7.500 7.600 7.500 8.200 1,233,250 7.7990 -3.80%
1997-07-18 0 0.395 0.390 0.395 0.380 0.405 9,249,000 3,593,590 0.3885 7.900 7.800 7.900 7.600 8.100 462,450 7.7708 -2.47%
1997-07-17 0 0.405 0.395 0.405 0.380 0.410 9,666,000 3,824,615 0.3957 8.100 7.900 8.100 7.600 8.200 483,300 7.9135 8.00%
1997-07-16 0 0.375 0.375 0.380 0.375 0.390 4,210,000 1,608,510 0.3821 7.500 7.500 7.600 7.500 7.800 210,500 7.6414 -2.60%
1997-07-15 0 0.385 0.380 0.385 0.375 0.385 4,470,000 1,700,065 0.3803 7.700 7.600 7.700 7.500 7.700 223,500 7.6066 -1.28%
1997-07-14 0 0.390 0.385 0.395 0.385 0.400 5,796,000 2,269,815 0.3916 7.800 7.700 7.900 7.700 8.000 289,800 7.8323 -1.27%
1997-07-11 0 0.395 0.390 0.395 0.390 0.410 11,806,457 4,698,714 0.3980 7.900 7.800 7.900 7.800 8.200 590,323 7.9596 3.95%
1997-07-10 0 0.380 0.375 0.380 0.360 0.390 7,227,000 2,724,490 0.3770 7.600 7.500 7.600 7.200 7.800 361,350 7.5398 0.00%
1997-07-09 0 0.380 0.375 0.380 0.375 0.400 11,727,000 4,550,130 0.3880 7.600 7.500 7.600 7.500 8.000 586,350 7.7601 -2.56%
1997-07-08 0 0.390 0.385 0.390 0.385 0.405 12,936,000 5,084,400 0.3930 7.800 7.700 7.800 7.700 8.100 646,800 7.8609 -3.70%
1997-07-07 0 0.405 0.405 0.410 0.390 0.440 28,500,000 11,809,220 0.4144 8.100 8.100 8.200 7.800 8.800 1,425,000 8.2872 9.46%
1997-07-04 0 0.370 0.370 0.375 0.360 0.375 4,375,000 1,619,460 0.3702 7.400 7.400 7.500 7.200 7.500 218,750 7.4032 2.78%
1997-07-03 0 0.360 0.360 0.370 0.350 0.385 2,730,000 981,950 0.3597 7.200 7.200 7.400 7.000 7.700 136,500 7.1938 -8.86%
1997-06-27 0 0.395 0.385 0.395 0.380 0.395 2,726,000 1,061,640 0.3894 7.900 7.700 7.900 7.600 7.900 136,300 7.7890 2.60%
1997-06-26 0 0.385 0.385 0.390 0.380 0.395 4,910,000 1,906,605 0.3883 7.700 7.700 7.800 7.600 7.900 245,500 7.7662 -3.75%
1997-06-25 0 0.400 0.390 0.400 0.395 0.410 1,975,000 794,680 0.4024 8.000 7.800 8.000 7.900 8.200 98,750 8.0474 1.27%
1997-06-24 0 0.395 0.395 0.400 0.380 0.405 3,590,000 1,425,375 0.3970 7.900 7.900 8.000 7.600 8.100 179,500 7.9408 3.95%
1997-06-23 0 0.380 0.380 0.395 0.375 0.410 2,728,000 1,057,890 0.3878 7.600 7.600 7.900 7.500 8.200 136,400 7.7558 -5.00%
1997-06-20 0 0.400 0.395 0.410 0.400 0.440 4,395,000 1,825,210 0.4153 8.000 7.900 8.200 8.000 8.800 219,750 8.3058 -6.98%
1997-06-19 0 0.430 0.420 0.430 0.430 0.450 1,192,000 524,760 0.4402 8.600 8.400 8.600 8.600 9.000 59,600 8.8047 -7.53%
1997-06-18 0 0.465 0.460 0.465 0.445 0.490 5,573,000 2,574,235 0.4619 9.300 9.200 9.300 8.900 9.800 278,650 9.2382 -1.06%
1997-06-17 0 0.470 0.465 0.470 0.425 0.480 4,678,000 2,111,940 0.4515 9.400 9.300 9.400 8.500 9.600 233,900 9.0292 8.05%
1997-06-16 0 0.435 0.430 0.435 0.420 0.445 2,330,000 1,009,870 0.4334 8.700 8.600 8.700 8.400 8.900 116,500 8.6684 -1.14%
1997-06-13 0 0.440 0.430 0.440 0.420 0.450 2,695,000 1,166,140 0.4327 8.800 8.600 8.800 8.400 9.000 134,750 8.6541 0.00%
1997-06-12 0 0.440 - 0.440 0.440 0.460 1,112,000 501,520 0.4510 8.800 - 8.800 8.800 9.200 55,600 9.0201 -4.35%
1997-06-11 0 0.460 0.460 0.465 0.460 0.485 2,380,000 1,132,500 0.4758 9.200 9.200 9.300 9.200 9.700 119,000 9.5168 -5.15%
1997-06-10 0 0.485 0.485 0.490 0.475 0.495 2,913,000 1,400,325 0.4807 9.700 9.700 9.800 9.500 9.900 145,650 9.6143 2.11%
1997-06-06 0 0.475 0.475 0.480 0.470 0.520 8,756,000 4,347,770 0.4965 9.500 9.500 9.600 9.400 10.40 437,800 9.9310 -3.06%
1997-06-05 0 0.490 0.480 0.490 0.430 0.500 8,941,000 4,100,125 0.4586 9.800 9.600 9.800 8.600 10.00 447,050 9.1715 13.95%
1997-06-04 0 0.430 0.430 0.435 0.420 0.440 5,257,000 2,259,800 0.4299 8.600 8.600 8.700 8.400 8.800 262,850 8.5973 1.18%
1997-06-03 0 0.425 0.425 0.430 0.400 0.435 13,097,000 5,561,460 0.4246 8.500 8.500 8.600 8.000 8.700 654,850 8.4927 9.68%
1997-06-02 0 0.500 0.495 0.500 0.495 0.550 11,330,000 5,790,035 0.5110 7.750 7.673 7.750 7.673 8.525 730,968 7.9211 -7.41%
1997-05-30 0 0.540 0.530 0.540 0.490 0.570 19,253,000 10,391,580 0.5397 8.370 8.215 8.370 7.595 8.835 1,242,129 8.3659 8.00%
1997-05-29 0 0.500 0.495 0.500 0.485 0.500 4,418,000 2,170,575 0.4913 7.750 7.673 7.750 7.518 7.750 285,032 7.6152 1.01%
1997-05-28 0 0.495 0.490 0.495 0.485 0.495 3,247,000 1,593,630 0.4908 7.673 7.595 7.673 7.518 7.673 209,484 7.6074 2.06%
1997-05-27 0 0.485 0.485 0.490 0.485 0.500 4,222,000 2,074,230 0.4913 7.518 7.518 7.595 7.518 7.750 272,387 7.6150 -3.00%
1997-05-26 0 0.500 0.495 0.500 0.480 0.500 5,163,000 2,537,840 0.4915 7.750 7.673 7.750 7.440 7.750 333,097 7.6189 1.01%
1997-05-23 0 0.495 0.490 0.495 0.490 0.500 3,319,000 1,642,430 0.4949 7.673 7.595 7.673 7.595 7.750 214,129 7.6703 0.00%
1997-05-22 0 0.495 0.495 0.500 0.495 0.510 2,807,000 1,402,765 0.4997 7.673 7.673 7.750 7.673 7.905 181,097 7.7459 -2.94%
1997-05-21 0 0.510 0.500 0.510 0.495 0.510 3,922,000 1,974,100 0.5033 7.905 7.750 7.905 7.673 7.905 253,032 7.8018 0.00%
1997-05-20 0 0.510 0.510 0.520 0.510 0.520 1,915,000 983,360 0.5135 7.905 7.905 8.060 7.905 8.060 123,548 7.9593 -3.77%
1997-05-19 0 0.530 0.520 0.530 0.500 0.530 4,055,000 2,081,400 0.5133 8.215 8.060 8.215 7.750 8.215 261,613 7.9560 3.92%
1997-05-16 0 0.510 0.510 0.520 0.510 0.520 5,189,000 2,668,830 0.5143 7.905 7.905 8.060 7.905 8.060 334,774 7.9720 0.00%
1997-05-15 0 0.510 0.510 0.520 0.510 0.540 4,408,000 2,326,240 0.5277 7.905 7.905 8.060 7.905 8.370 284,387 8.1798 -3.77%
1997-05-14 0 0.530 0.530 0.540 0.530 0.550 3,758,000 2,020,050 0.5375 8.215 8.215 8.370 8.215 8.525 242,452 8.3318 -3.64%
1997-05-13 0 0.550 0.540 0.550 0.540 0.560 3,955,000 2,171,790 0.5491 8.525 8.370 8.525 8.370 8.680 255,161 8.5114 0.00%
1997-05-12 0 0.550 0.550 0.560 0.540 0.570 14,108,000 7,792,090 0.5523 8.525 8.525 8.680 8.370 8.835 910,194 8.5609 -1.79%
1997-05-09 0 0.560 0.550 0.560 0.540 0.570 5,942,000 3,285,800 0.5530 8.680 8.525 8.680 8.370 8.835 383,355 8.5712 1.82%
1997-05-08 0 0.550 0.540 0.550 0.500 0.560 5,184,000 2,822,910 0.5445 8.525 8.370 8.525 7.750 8.680 334,452 8.4404 5.77%
1997-05-07 0 0.520 0.510 0.530 0.510 0.560 11,045,000 5,915,870 0.5356 8.060 7.905 8.215 7.905 8.680 712,581 8.3020 4.00%
1997-05-06 0 0.500 0.495 0.500 0.480 0.550 8,214,000 4,266,650 0.5194 7.750 7.673 7.750 7.440 8.525 529,935 8.0513 -7.41%
1997-05-05 0 0.540 0.530 0.540 0.530 0.580 8,153,000 4,495,030 0.5513 8.370 8.215 8.370 8.215 8.990 526,000 8.5457 -1.82%
1997-05-02 0 0.550 0.550 0.560 0.550 0.610 13,845,000 8,002,200 0.5780 8.525 8.525 8.680 8.525 9.455 893,226 8.9588 -9.84%
1997-05-01 0 0.610 0.600 0.610 0.480 0.800 36,594,000 21,154,240 0.5781 9.455 9.300 9.455 7.440 12.40 2,360,903 8.9602 -25.61%
1997-04-30 1 0.820 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
1997-04-29 0 0.820 0.820 0.840 0.790 0.840 7,401,000 6,089,710 0.8228 12.71 12.71 13.02 12.25 13.02 477,484 12.754 0.00%
1997-04-28 0 0.820 0.820 0.840 0.820 0.890 13,210,000 11,390,600 0.8623 12.71 12.71 13.02 12.71 13.79 852,258 13.365 -3.53%
1997-04-25 0 0.850 0.840 0.850 0.780 0.900 19,812,000 16,835,650 0.8498 13.18 13.02 13.18 12.09 13.95 1,278,194 13.171 10.39%
1997-04-24 0 0.770 0.760 0.790 0.760 0.780 1,435,000 1,101,500 0.7676 11.93 11.78 12.25 11.78 12.09 92,581 11.898 -1.28%
1997-04-23 0 0.780 0.780 0.790 0.780 0.800 1,675,000 1,328,200 0.7930 12.09 12.09 12.25 12.09 12.40 108,065 12.291 -1.27%
1997-04-22 0 0.790 0.780 0.790 0.780 0.810 2,700,000 2,155,000 0.7981 12.25 12.09 12.25 12.09 12.56 174,194 12.371 -1.25%
1997-04-21 0 0.800 0.790 0.800 0.770 0.810 4,491,000 3,574,670 0.7960 12.40 12.25 12.40 11.93 12.56 289,742 12.337 3.90%
1997-04-18 0 0.770 0.760 0.780 0.740 0.770 1,318,000 991,350 0.7522 11.93 11.78 12.09 11.47 11.93 85,032 11.659 4.05%
1997-04-17 0 0.740 0.740 0.770 0.740 0.760 860,000 649,500 0.7552 11.47 11.47 11.93 11.47 11.78 55,484 11.706 -2.63%
1997-04-16 0 0.760 0.760 0.770 0.750 0.770 1,347,000 1,032,970 0.7669 11.78 11.78 11.93 11.63 11.93 86,903 11.886 2.70%
1997-04-15 0 0.740 0.730 0.740 0.740 0.770 1,549,000 1,173,480 0.7576 11.47 11.32 11.47 11.47 11.93 99,935 11.742 -3.90%
1997-04-14 0 0.770 0.760 0.780 0.750 0.770 1,027,000 782,150 0.7616 11.93 11.78 12.09 11.63 11.93 66,258 11.805 -1.28%
1997-04-11 0 0.780 0.770 0.780 0.770 0.780 928,000 720,530 0.7764 12.09 11.93 12.09 11.93 12.09 59,871 12.035 1.30%
1997-04-10 0 0.770 0.770 0.780 0.770 0.800 935,000 726,400 0.7769 11.93 11.93 12.09 11.93 12.40 60,323 12.042 -1.28%
1997-04-09 0 0.780 0.770 0.780 0.780 0.790 1,479,000 1,160,020 0.7843 12.09 11.93 12.09 12.09 12.25 95,419 12.157 0.00%
1997-04-08 0 0.780 0.770 0.780 0.740 0.780 2,347,000 1,798,800 0.7664 12.09 11.93 12.09 11.47 12.09 151,419 11.880 0.00%
1997-04-07 0 0.780 0.770 0.780 0.760 0.800 3,408,000 2,665,320 0.7821 12.09 11.93 12.09 11.78 12.40 219,871 12.122 0.00%
1997-04-04 0 0.780 0.770 0.780 0.740 0.830 4,937,000 3,836,720 0.7771 12.09 11.93 12.09 11.47 12.86 318,516 12.046 0.00%
1997-04-03 0 0.780 0.770 0.780 0.720 0.870 27,597,000 23,073,100 0.8361 12.09 11.93 12.09 11.16 13.49 1,780,452 12.959 8.33%
1997-04-02 0 0.720 0.710 0.720 0.670 0.720 1,811,000 1,267,210 0.6997 11.16 11.00 11.16 10.39 11.16 116,839 10.846 5.88%
1997-04-01 0 0.680 0.670 0.720 0.670 0.680 284,000 191,880 0.6756 10.54 10.39 11.16 10.39 10.54 18,323 10.472 -4.23%
1997-03-27 0 0.710 0.670 0.710 0.670 0.710 906,000 621,290 0.6858 11.00 10.39 11.00 10.39 11.00 58,452 10.629 0.00%
1997-03-26 0 0.710 0.690 0.720 0.710 0.730 1,096,000 789,710 0.7205 11.00 10.69 11.16 11.00 11.32 70,710 11.168 -1.39%
1997-03-25 0 0.720 0.710 0.720 0.710 0.730 4,556,000 3,261,580 0.7159 11.16 11.00 11.16 11.00 11.32 293,935 11.096 4.35%
1997-03-24 0 0.690 0.680 0.690 0.670 0.690 679,000 460,210 0.6778 10.69 10.54 10.69 10.39 10.69 43,806 10.506 2.99%
1997-03-21 0 0.670 0.670 0.680 0.670 0.700 4,532,000 3,102,440 0.6846 10.39 10.39 10.54 10.39 10.85 292,387 10.611 -4.29%
1997-03-20 0 0.700 0.700 0.720 0.700 0.740 2,605,000 1,868,100 0.7171 10.85 10.85 11.16 10.85 11.47 168,065 11.115 -5.41%
1997-03-19 0 0.740 0.740 0.750 0.740 0.780 2,431,000 1,819,640 0.7485 11.47 11.47 11.63 11.47 12.09 156,839 11.602 -6.33%
1997-03-18 0 0.790 0.780 0.790 0.780 0.840 8,844,000 7,139,880 0.8073 12.25 12.09 12.25 12.09 13.02 570,581 12.513 0.00%
1997-03-17 0 0.790 0.790 0.800 0.770 0.840 7,103,000 5,715,660 0.8047 12.25 12.25 12.40 11.93 13.02 458,258 12.473 3.95%
1997-03-14 0 0.760 0.750 0.760 0.690 0.770 2,734,000 2,011,300 0.7357 11.78 11.63 11.78 10.69 11.93 176,387 11.403 8.57%
1997-03-13 0 0.700 0.690 0.700 0.700 0.730 685,000 481,000 0.7022 10.85 10.69 10.85 10.85 11.32 44,194 10.884 1.45%
1997-03-12 0 0.690 0.690 0.700 0.690 0.740 2,805,000 1,974,840 0.7040 10.69 10.69 10.85 10.69 11.47 180,968 10.913 -6.76%
1997-03-11 0 0.740 0.720 0.740 0.710 0.750 1,615,000 1,174,760 0.7274 11.47 11.16 11.47 11.00 11.63 104,194 11.275 -1.33%
1997-03-10 0 0.750 0.750 0.760 0.740 0.770 863,000 647,950 0.7508 11.63 11.63 11.78 11.47 11.93 55,677 11.638 1.35%
1997-03-07 0 0.740 0.730 0.740 0.720 0.740 290,000 212,500 0.7328 11.47 11.32 11.47 11.16 11.47 18,710 11.358 1.37%
1997-03-06 0 0.730 0.730 0.750 0.730 0.780 1,075,000 816,700 0.7597 11.32 11.32 11.63 11.32 12.09 69,355 11.776 -2.67%
1997-03-05 0 0.750 0.750 0.770 0.740 0.750 176,000 131,540 0.7474 11.63 11.63 11.93 11.47 11.63 11,355 11.584 1.35%
1997-03-04 0 0.740 0.740 0.750 0.740 0.770 1,180,000 887,160 0.7518 11.47 11.47 11.63 11.47 11.93 76,129 11.653 1.37%
1997-03-03 0 0.730 0.730 0.740 0.730 0.740 410,000 299,700 0.7310 11.32 11.32 11.47 11.32 11.47 26,452 11.330 1.39%
1997-02-28 0 0.720 0.710 0.740 0.720 0.750 1,633,000 1,199,740 0.7347 11.16 11.00 11.47 11.16 11.63 105,355 11.388 -2.70%
1997-02-27 0 0.740 0.740 0.750 0.740 0.820 6,497,000 5,063,010 0.7793 11.47 11.47 11.63 11.47 12.71 419,161 12.079 -3.90%
1997-02-26 0 0.770 0.770 0.790 0.630 0.800 10,167,000 7,362,150 0.7241 11.93 11.93 12.25 9.765 12.40 655,935 11.224 20.31%
1997-02-25 0 0.640 0.640 0.650 0.640 0.670 1,032,795 674,081 0.6527 9.920 9.920 10.07 9.920 10.39 66,632 10.116 0.00%
1997-02-24 0 0.640 0.630 0.640 0.620 0.670 1,285,000 825,350 0.6423 9.920 9.765 9.920 9.610 10.39 82,903 9.9556 -3.03%
1997-02-21 0 0.660 0.640 0.680 0.640 0.670 1,360,000 888,640 0.6534 10.23 9.920 10.54 9.920 10.39 87,742 10.128 1.54%
1997-02-20 0 0.650 0.640 0.660 0.650 0.680 730,000 481,200 0.6592 10.07 9.920 10.23 10.07 10.54 47,097 10.217 -2.99%
1997-02-19 0 0.670 0.670 0.680 0.660 0.700 702,000 476,540 0.6788 10.39 10.39 10.54 10.23 10.85 45,290 10.522 -1.47%
1997-02-18 0 0.680 - 0.700 0.680 0.700 990,000 678,100 0.6849 10.54 - 10.85 10.54 10.85 63,871 10.617 -2.86%
1997-02-17 0 0.700 0.700 0.710 0.700 0.730 110,000 78,000 0.7091 10.85 10.85 11.00 10.85 11.32 7,097 10.991 0.00%
1997-02-14 0 0.700 0.700 0.710 0.680 0.720 468,000 329,720 0.7045 10.85 10.85 11.00 10.54 11.16 30,194 10.920 0.00%
1997-02-13 0 0.700 0.700 0.710 0.700 0.750 1,391,000 1,005,430 0.7228 10.85 10.85 11.00 10.85 11.63 89,742 11.204 -5.41%
1997-02-12 0 0.740 0.740 0.750 0.720 0.750 344,000 253,250 0.7362 11.47 11.47 11.63 11.16 11.63 22,194 11.411 1.37%
1997-02-11 0 0.730 0.730 0.740 0.710 0.740 595,000 437,410 0.7351 11.32 11.32 11.47 11.00 11.47 38,387 11.395 -1.35%
1997-02-10 0 0.740 0.740 0.750 0.740 0.750 400,000 297,700 0.7443 11.47 11.47 11.63 11.47 11.63 25,806 11.536 0.00%
1997-02-05 0 0.740 0.740 0.760 0.740 0.750 170,000 127,050 0.7474 11.47 11.47 11.78 11.47 11.63 10,968 11.584 0.00%
1997-02-04 0 0.740 0.740 0.750 0.730 0.740 280,000 206,600 0.7379 11.47 11.47 11.63 11.32 11.47 18,065 11.437 0.00%
1997-02-03 0 0.740 0.740 0.750 0.740 0.750 385,000 286,300 0.7436 11.47 11.47 11.63 11.47 11.63 24,839 11.526 -1.33%
1997-01-31 0 0.750 0.750 0.760 0.750 0.770 720,906 547,534 0.7595 11.63 11.63 11.78 11.63 11.93 46,510 11.772 -2.60%
1997-01-30 0 0.770 0.760 0.770 0.760 0.780 1,892,000 1,456,150 0.7696 11.93 11.78 11.93 11.78 12.09 122,065 11.929 0.00%
1997-01-29 0 0.770 0.760 0.770 0.760 0.800 3,105,000 2,407,100 0.7752 11.93 11.78 11.93 11.78 12.40 200,323 12.016 -4.94%
1997-01-28 0 0.810 0.810 0.820 0.790 0.860 6,031,000 4,987,660 0.8270 12.56 12.56 12.71 12.25 13.33 389,097 12.819 2.53%
1997-01-27 0 0.790 0.790 0.800 0.780 0.810 3,197,000 2,522,080 0.7889 12.25 12.25 12.40 12.09 12.56 206,258 12.228 -2.47%
1997-01-24 0 0.810 0.810 0.820 0.770 0.820 1,595,000 1,279,720 0.8023 12.56 12.56 12.71 11.93 12.71 102,903 12.436 2.53%
1997-01-23 0 0.790 0.790 0.800 0.770 0.800 2,919,000 2,315,190 0.7931 12.25 12.25 12.40 11.93 12.40 188,323 12.294 -2.47%
1997-01-22 0 0.810 0.810 0.820 0.760 0.830 3,658,000 2,936,510 0.8028 12.56 12.56 12.71 11.78 12.86 236,000 12.443 9.46%
1997-01-21 0 0.740 0.740 0.760 0.740 0.770 2,117,000 1,596,520 0.7541 11.47 11.47 11.78 11.47 11.93 136,581 11.689 -3.90%
1997-01-20 0 0.770 0.770 0.790 0.740 0.850 6,013,000 4,747,290 0.7895 11.93 11.93 12.25 11.47 13.18 387,935 12.237 -9.41%
1997-01-17 0 0.850 0.850 0.870 0.850 0.950 19,315,000 17,390,620 0.9004 13.18 13.18 13.49 13.18 14.72 1,246,129 13.956 -4.49%
1997-01-16 0 0.890 0.890 0.900 0.730 0.940 42,501,000 35,431,840 0.8337 13.79 13.79 13.95 11.32 14.57 2,742,000 12.922 23.61%
1997-01-15 0 0.720 0.720 0.730 0.630 0.720 15,289,000 10,684,740 0.6989 11.16 11.16 11.32 9.765 11.16 986,387 10.832 16.13%
1997-01-14 0 0.620 0.610 0.620 0.600 0.630 4,539,000 2,807,100 0.6184 9.610 9.455 9.610 9.300 9.765 292,839 9.5858 3.33%
1997-01-13 0 0.600 0.600 0.610 0.560 0.610 2,170,000 1,271,700 0.5860 9.300 9.300 9.455 8.680 9.455 140,000 9.0836 9.09%
1997-01-10 0 0.550 0.550 0.560 0.540 0.560 460,000 253,000 0.5500 8.525 8.525 8.680 8.370 8.680 29,677 8.5250 1.85%
1997-01-09 0 0.540 0.530 0.540 0.540 0.540 80,000 43,200 0.5400 8.370 8.215 8.370 8.370 8.370 5,161 8.3700 0.00%
1997-01-08 0 0.540 0.540 0.550 0.540 0.550 260,000 142,300 0.5473 8.370 8.370 8.525 8.370 8.525 16,774 8.4833 -1.82%
1997-01-07 0 0.550 0.540 0.550 0.530 0.550 250,000 135,000 0.5400 8.525 8.370 8.525 8.215 8.525 16,129 8.3700 1.85%
1997-01-06 0 0.540 0.540 0.550 0.540 0.550 834,000 451,560 0.5414 8.370 8.370 8.525 8.370 8.525 53,806 8.3923 -1.82%
1997-01-03 0 0.550 0.540 0.550 0.550 0.550 100,000 55,000 0.5500 8.525 8.370 8.525 8.525 8.525 6,452 8.5250 3.77%
1997-01-02 0 0.530 0.530 0.550 0.530 0.530 77,000 40,810 0.5300 8.215 8.215 8.525 8.215 8.215 4,968 8.2150 -3.64%
1996-12-31 0 0.550 0.550 0.570 0.520 0.550 270,000 143,500 0.5315 8.525 8.525 8.835 8.060 8.525 17,419 8.2380 1.85%
1996-12-30 0 0.540 0.540 0.550 0.540 0.570 160,000 89,100 0.5569 8.370 8.370 8.525 8.370 8.835 10,323 8.6316 -5.26%
1996-12-27 0 0.570 0.540 0.590 0.530 0.570 220,000 121,400 0.5518 8.835 8.370 9.145 8.215 8.835 14,194 8.5532 7.55%
1996-12-24 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 8.215 8.215 8.525 8.215 8.215 1,290 8.2150 -3.64%
1996-12-23 0 0.550 0.540 0.550 0.550 0.560 170,000 94,400 0.5553 8.525 8.370 8.525 8.525 8.680 10,968 8.6071 -3.51%
1996-12-20 0 0.570 0.560 0.570 0.550 0.570 1,868,000 1,051,380 0.5628 8.835 8.680 8.835 8.525 8.835 120,516 8.7240 3.64%
1996-12-19 0 0.550 0.540 0.550 0.530 0.550 456,000 243,180 0.5333 8.525 8.370 8.525 8.215 8.525 29,419 8.2660 5.77%
1996-12-18 0 0.520 0.510 0.530 0.520 0.540 276,000 145,220 0.5262 8.060 7.905 8.215 8.060 8.370 17,806 8.1555 -3.70%
1996-12-17 0 0.540 0.530 0.540 0.540 0.540 20,000 10,800 0.5400 8.370 8.215 8.370 8.370 8.370 1,290 8.3700 0.00%
1996-12-16 0 0.540 0.530 0.560 0.500 0.540 83,000 43,540 0.5246 8.370 8.215 8.680 7.750 8.370 5,355 8.1310 0.00%
1996-12-13 0 0.540 0.530 0.550 - - 0 0 - 8.370 8.215 8.525 - - 0 - 0.00%
1996-12-12 0 0.540 0.530 0.550 0.540 0.540 100,000 54,000 0.5400 8.370 8.215 8.525 8.370 8.370 6,452 8.3700 -3.57%
1996-12-11 0 0.560 0.550 0.560 0.550 0.570 1,078,000 600,500 0.5571 8.680 8.525 8.680 8.525 8.835 69,548 8.6343 1.82%
1996-12-10 0 0.550 0.550 0.560 0.550 0.560 487,000 268,450 0.5512 8.525 8.525 8.680 8.525 8.680 31,419 8.5441 0.00%
1996-12-09 0 0.550 0.540 0.550 0.540 0.550 170,000 93,000 0.5471 8.525 8.370 8.525 8.370 8.525 10,968 8.4794 0.00%
1996-12-06 0 0.550 0.530 0.550 0.520 0.550 818,000 437,860 0.5353 8.525 8.215 8.525 8.060 8.525 52,774 8.2969 0.00%
1996-12-05 0 0.550 0.540 0.550 0.540 0.560 1,061,000 587,190 0.5534 8.525 8.370 8.525 8.370 8.680 68,452 8.5782 0.00%
1996-12-04 0 0.550 0.540 0.550 0.550 0.560 640,000 353,500 0.5523 8.525 8.370 8.525 8.525 8.680 41,290 8.5613 1.85%
1996-12-03 0 0.540 0.540 0.550 0.540 0.560 1,006,000 551,120 0.5478 8.370 8.370 8.525 8.370 8.680 64,903 8.4914 -1.82%
1996-12-02 0 0.550 0.550 0.560 0.540 0.560 1,042,000 576,350 0.5531 8.525 8.525 8.680 8.370 8.680 67,226 8.5733 3.77%
1996-11-29 0 0.530 0.520 0.530 0.530 0.530 272,000 144,160 0.5300 8.215 8.060 8.215 8.215 8.215 17,548 8.2150 0.00%
1996-11-28 0 0.530 0.520 0.530 0.530 0.530 150,000 79,500 0.5300 8.215 8.060 8.215 8.215 8.215 9,677 8.2150 -1.85%
1996-11-27 0 0.540 0.530 0.550 0.530 0.550 385,000 209,350 0.5438 8.370 8.215 8.525 8.215 8.525 24,839 8.4284 -3.57%
1996-11-26 0 0.560 0.550 0.560 0.530 0.560 870,000 475,800 0.5469 8.680 8.525 8.680 8.215 8.680 56,129 8.4769 7.69%
1996-11-25 0 0.520 0.520 0.530 0.520 0.530 180,000 94,800 0.5267 8.060 8.060 8.215 8.060 8.215 11,613 8.1633 -3.70%
1996-11-22 0 0.540 0.520 0.540 0.520 0.540 670,000 351,800 0.5251 8.370 8.060 8.370 8.060 8.370 43,226 8.1387 0.00%
1996-11-21 0 0.540 0.530 0.540 0.510 0.540 954,000 496,140 0.5201 8.370 8.215 8.370 7.905 8.370 61,548 8.0610 5.88%
1996-11-20 0 0.510 0.500 0.520 0.510 0.530 2,142,000 1,117,100 0.5215 7.905 7.750 8.060 7.905 8.215 138,194 8.0836 -3.77%
1996-11-19 0 0.530 0.520 0.550 0.520 0.550 1,410,000 753,640 0.5345 8.215 8.060 8.525 8.060 8.525 90,968 8.2847 -3.64%
1996-11-18 0 0.550 0.540 0.550 0.550 0.560 750,000 415,000 0.5533 8.525 8.370 8.525 8.525 8.680 48,387 8.5767 0.00%
1996-11-15 0 0.550 0.550 0.560 0.550 0.560 430,000 237,000 0.5512 8.525 8.525 8.680 8.525 8.680 27,742 8.5430 -1.79%
1996-11-14 0 0.560 0.560 0.570 0.560 0.580 725,000 408,300 0.5632 8.680 8.680 8.835 8.680 8.990 46,774 8.7292 -1.75%
1996-11-13 0 0.570 0.560 0.570 0.550 0.570 892,000 496,370 0.5565 8.835 8.680 8.835 8.525 8.835 57,548 8.6253 5.56%
1996-11-12 0 0.540 0.540 0.550 0.540 0.550 200,000 109,900 0.5495 8.370 8.370 8.525 8.370 8.525 12,903 8.5173 -3.57%
1996-11-11 0 0.560 0.550 0.560 0.550 0.560 202,000 111,400 0.5515 8.680 8.525 8.680 8.525 8.680 13,032 8.5480 1.82%
1996-11-08 0 0.550 0.550 0.560 0.550 0.560 370,000 206,200 0.5573 8.525 8.525 8.680 8.525 8.680 23,871 8.6381 -1.79%
1996-11-07 0 0.560 0.550 0.560 0.550 0.570 692,000 390,890 0.5649 8.680 8.525 8.680 8.525 8.835 44,645 8.7555 1.82%
1996-11-06 0 0.550 0.550 0.560 0.540 0.570 560,000 313,200 0.5593 8.525 8.525 8.680 8.370 8.835 36,129 8.6689 -1.79%
1996-11-05 0 0.560 0.560 0.580 0.560 0.560 345,000 193,200 0.5600 8.680 8.680 8.990 8.680 8.680 22,258 8.6800 -1.75%
1996-11-04 0 0.570 0.560 0.570 0.560 0.580 1,085,000 618,150 0.5697 8.835 8.680 8.835 8.680 8.990 70,000 8.8307 1.79%
1996-11-01 0 0.560 0.560 0.570 0.560 0.600 660,000 381,000 0.5773 8.680 8.680 8.835 8.680 9.300 42,581 8.9477 -3.45%
1996-10-31 0 0.580 0.570 0.580 0.570 0.610 2,852,000 1,673,760 0.5869 8.990 8.835 8.990 8.835 9.455 184,000 9.0965 0.00%
1996-10-30 0 0.580 0.570 0.580 0.540 0.600 2,440,000 1,391,700 0.5704 8.990 8.835 8.990 8.370 9.300 157,419 8.8407 9.43%
1996-10-29 0 0.530 0.530 0.540 0.530 0.560 1,443,000 785,590 0.5444 8.215 8.215 8.370 8.215 8.680 93,097 8.4384 -5.36%
1996-10-28 0 0.560 0.560 0.570 0.540 0.570 4,939,000 2,780,340 0.5629 8.680 8.680 8.835 8.370 8.835 318,645 8.7255 5.66%
1996-10-25 0 0.530 0.530 0.540 0.500 0.570 3,748,000 2,052,440 0.5476 8.215 8.215 8.370 7.750 8.835 241,806 8.4879 6.00%
1996-10-24 0 0.500 0.500 0.510 0.500 0.530 1,827,000 922,870 0.5051 7.750 7.750 7.905 7.750 8.215 117,871 7.8295 -1.96%
1996-10-23 0 0.510 0.500 0.510 0.495 0.510 3,088,000 1,527,800 0.4948 7.905 7.750 7.905 7.673 7.905 199,226 7.6687 5.15%
1996-10-22 0 0.485 0.485 0.500 0.470 0.500 2,380,000 1,167,720 0.4906 7.518 7.518 7.750 7.285 7.750 153,548 7.6049 2.11%
1996-10-18 0 0.475 0.470 0.475 0.460 0.495 9,005,000 4,323,530 0.4801 7.362 7.285 7.362 7.130 7.673 580,968 7.4419 3.26%
1996-10-17 0 0.460 0.460 0.480 0.450 0.500 4,757,000 2,279,705 0.4792 7.130 7.130 7.440 6.975 7.750 306,903 7.4281 2.22%
1996-10-16 0 0.450 0.450 0.460 0.450 0.500 9,758,000 4,703,325 0.4820 6.975 6.975 7.130 6.975 7.750 629,548 7.4710 -4.26%
1996-10-15 0 0.470 0.470 0.530 0.470 0.530 4,633,000 2,273,110 0.4906 7.285 7.285 8.215 7.285 8.215 298,903 7.6048 -18.97%
1996-10-14 0 0.580 0.560 0.580 0.580 0.650 1,042,000 635,500 0.6099 8.990 8.680 8.990 8.990 10.07 67,226 9.4532 -4.92%
1996-10-11 0 0.610 0.610 0.620 0.600 0.640 284,000 173,400 0.6106 9.455 9.455 9.610 9.300 9.920 18,323 9.4637 1.67%
1996-10-10 0 0.600 0.600 0.640 0.600 0.650 996,000 624,040 0.6265 9.300 9.300 9.920 9.300 10.07 64,258 9.7115 -3.23%
1996-10-09 0 0.620 0.600 0.640 0.620 0.690 1,170,000 759,700 0.6493 9.610 9.300 9.920 9.610 10.69 75,484 10.064 -6.06%
1996-10-08 0 0.660 0.650 0.660 0.630 0.680 723,000 464,590 0.6426 10.23 10.07 10.23 9.765 10.54 46,645 9.9601 1.54%
1996-10-07 0 0.650 0.600 0.700 0.630 0.730 3,554,000 2,438,900 0.6862 10.07 9.300 10.85 9.765 11.32 229,290 10.637 3.17%
1996-10-04 0 0.630 0.600 0.630 0.540 0.640 1,412,000 870,760 0.6167 9.765 9.300 9.765 8.370 9.920 91,097 9.5586 18.87%
1996-10-03 0 0.530 0.520 0.540 0.495 0.530 120,000 63,050 0.5254 8.215 8.060 8.370 7.673 8.215 7,742 8.1440 3.92%
1996-10-02 0 0.510 0.500 0.540 0.510 0.510 40,000 20,400 0.5100 7.905 7.750 8.370 7.905 7.905 2,581 7.9050 -1.92%
1996-10-01 0 0.520 0.510 0.520 0.520 0.520 40,000 20,800 0.5200 8.060 7.905 8.060 8.060 8.060 2,581 8.0600 0.00%
1996-09-30 0 0.520 0.495 0.520 0.495 0.520 150,000 77,050 0.5137 8.060 7.673 8.060 7.673 8.060 9,677 7.9618 1.96%
1996-09-27 0 0.510 0.500 0.520 0.510 0.510 40,000 20,400 0.5100 7.905 7.750 8.060 7.905 7.905 2,581 7.9050 4.08%
1996-09-26 0 0.490 0.490 0.510 0.490 0.490 10,000 4,900 0.4900 7.595 7.595 7.905 7.595 7.595 645 7.5950 0.00%
1996-09-25 0 0.490 0.485 0.560 0.480 0.490 568,000 276,180 0.4862 7.595 7.518 8.680 7.440 7.595 36,645 7.5366 0.00%
1996-09-24 0 0.490 0.485 0.510 0.490 0.510 500,000 248,300 0.4966 7.595 7.518 7.905 7.595 7.905 32,258 7.6973 -3.92%
1996-09-23 0 0.510 0.510 0.530 0.510 0.510 50,000 25,500 0.5100 7.905 7.905 8.215 7.905 7.905 3,226 7.9050 0.00%
1996-09-20 0 0.510 0.500 0.530 0.510 0.520 324,000 166,140 0.5128 7.905 7.750 8.215 7.905 8.060 20,903 7.9481 -3.77%
1996-09-19 0 0.530 0.530 0.540 0.530 0.530 350,000 185,500 0.5300 8.215 8.215 8.370 8.215 8.215 22,581 8.2150 0.00%
1996-09-18 0 0.530 0.530 0.550 0.510 0.530 56,000 29,560 0.5279 8.215 8.215 8.525 7.905 8.215 3,613 8.1818 -1.85%
1996-09-17 0 0.540 0.540 0.560 0.540 0.540 240,000 129,600 0.5400 8.370 8.370 8.680 8.370 8.370 15,484 8.3700 -1.82%
1996-09-16 0 0.550 0.550 0.560 0.540 0.550 270,000 146,800 0.5437 8.525 8.525 8.680 8.370 8.525 17,419 8.4274 1.85%
1996-09-13 0 0.540 0.530 0.540 0.540 0.540 135,000 72,900 0.5400 8.370 8.215 8.370 8.370 8.370 8,710 8.3700 -1.82%
1996-09-12 0 0.550 0.540 0.560 - - 0 0 - 8.525 8.370 8.680 - - 0 - 0.00%
1996-09-11 0 0.550 0.540 0.560 0.550 0.550 50,000 27,500 0.5500 8.525 8.370 8.680 8.525 8.525 3,226 8.5250 -1.79%
1996-09-10 0 0.560 0.550 0.560 0.550 0.560 391,000 217,560 0.5564 8.680 8.525 8.680 8.525 8.680 25,226 8.6245 0.00%
1996-09-09 0 0.560 0.550 0.560 0.560 0.560 300,000 168,000 0.5600 8.680 8.525 8.680 8.680 8.680 19,355 8.6800 1.82%
1996-09-06 0 0.550 0.540 0.560 0.550 0.570 240,000 134,000 0.5583 8.525 8.370 8.680 8.525 8.835 15,484 8.6542 -3.51%
1996-09-05 0 0.570 0.560 0.570 0.570 0.590 1,391,000 800,530 0.5755 8.835 8.680 8.835 8.835 9.145 89,742 8.9204 0.00%
1996-09-04 0 0.570 0.560 0.570 0.550 0.570 411,000 230,850 0.5617 8.835 8.680 8.835 8.525 8.835 26,516 8.7060 3.64%
1996-09-03 0 0.550 0.550 0.560 0.540 0.560 180,000 98,300 0.5461 8.525 8.525 8.680 8.370 8.680 11,613 8.4647 1.85%
1996-09-02 0 0.540 0.540 0.570 0.540 0.550 480,000 262,840 0.5476 8.370 8.370 8.835 8.370 8.525 30,968 8.4875 -1.82%
1996-08-30 0 0.550 0.550 0.570 0.550 0.550 30,000 16,500 0.5500 8.525 8.525 8.835 8.525 8.525 1,935 8.5250 0.00%
1996-08-29 0 0.550 0.550 0.560 0.550 0.550 330,000 181,500 0.5500 8.525 8.525 8.680 8.525 8.525 21,290 8.5250 -1.79%
1996-08-28 0 0.560 0.550 0.560 0.560 0.560 70,000 39,200 0.5600 8.680 8.525 8.680 8.680 8.680 4,516 8.6800 0.00%
1996-08-27 0 0.560 0.550 0.570 0.530 0.560 170,000 93,900 0.5524 8.680 8.525 8.835 8.215 8.680 10,968 8.5615 3.70%
1996-08-23 0 0.540 0.540 0.570 0.540 0.540 70,000 37,800 0.5400 8.370 8.370 8.835 8.370 8.370 4,516 8.3700 -5.26%
1996-08-22 0 0.570 0.560 0.570 0.560 0.570 70,000 39,500 0.5643 8.835 8.680 8.835 8.680 8.835 4,516 8.7464 5.56%
1996-08-21 0 0.540 0.540 0.570 0.540 0.540 50,000 27,000 0.5400 8.370 8.370 8.835 8.370 8.370 3,226 8.3700 0.00%
1996-08-20 0 0.540 0.540 0.570 - - 0 0 - 8.370 8.370 8.835 - - 0 - 0.00%
1996-08-19 0 0.540 0.540 0.550 0.540 0.540 230,000 124,200 0.5400 8.370 8.370 8.525 8.370 8.370 14,839 8.3700 0.00%
1996-08-16 0 0.540 0.540 0.570 0.540 0.540 180,000 97,200 0.5400 8.370 8.370 8.835 8.370 8.370 11,613 8.3700 0.00%
1996-08-15 0 0.540 0.540 0.570 0.530 0.540 480,000 254,900 0.5310 8.370 8.370 8.835 8.215 8.370 30,968 8.2311 1.89%
1996-08-14 0 0.530 0.530 0.540 0.520 0.530 170,000 89,600 0.5271 8.215 8.215 8.370 8.060 8.215 10,968 8.1694 0.00%
1996-08-13 0 0.530 0.520 0.530 0.510 0.530 410,000 214,300 0.5227 8.215 8.060 8.215 7.905 8.215 26,452 8.1016 0.00%
1996-08-12 0 0.530 0.530 0.550 0.530 0.560 50,000 27,400 0.5480 8.215 8.215 8.525 8.215 8.680 3,226 8.4940 -3.64%
1996-08-09 0 0.550 0.550 0.560 0.550 0.560 780,000 429,500 0.5506 8.525 8.525 8.680 8.525 8.680 50,323 8.5349 -3.51%
1996-08-08 0 0.570 0.550 0.570 0.560 0.580 605,000 341,850 0.5650 8.835 8.525 8.835 8.680 8.990 39,032 8.7581 5.56%
1996-08-07 0 0.540 0.540 0.560 0.540 0.560 172,000 94,880 0.5516 8.370 8.370 8.680 8.370 8.680 11,097 8.5502 -6.90%
1996-08-06 0 0.580 0.560 0.580 0.570 0.590 380,000 220,200 0.5795 8.990 8.680 8.990 8.835 9.145 24,516 8.9818 -1.69%
1996-08-05 0 0.590 - 0.590 - - 0 0 - 9.145 - 9.145 - - 0 - 0.00%
1996-08-02 0 0.590 - 0.590 0.590 0.590 4,000 2,360 0.5900 9.145 - 9.145 9.145 9.145 258 9.1450 -1.67%
1996-08-01 0 0.600 0.570 0.600 0.600 0.600 32,000 19,200 0.6000 9.300 8.835 9.300 9.300 9.300 2,065 9.3000 3.45%
1996-07-31 0 0.580 0.580 0.600 0.580 0.580 70,000 40,600 0.5800 8.990 8.990 9.300 8.990 8.990 4,516 8.9900 -1.69%
1996-07-30 0 0.590 0.590 0.600 0.590 0.610 170,000 102,900 0.6053 9.145 9.145 9.300 9.145 9.455 10,968 9.3821 -4.84%
1996-07-29 0 0.620 0.620 0.630 0.620 0.620 397,000 246,140 0.6200 9.610 9.610 9.765 9.610 9.610 25,613 9.6100 0.00%
1996-07-26 0 0.620 0.620 0.640 0.620 0.630 100,000 62,690 0.6269 9.610 9.610 9.920 9.610 9.765 6,452 9.7170 -1.59%
1996-07-25 0 0.630 0.630 0.650 0.630 0.630 31,000 19,530 0.6300 9.765 9.765 10.07 9.765 9.765 2,000 9.7650 1.61%
1996-07-24 0 0.620 - 0.620 0.620 0.620 70,000 43,400 0.6200 9.610 - 9.610 9.610 9.610 4,516 9.6100 -1.59%
1996-07-23 0 0.630 0.630 0.640 0.630 0.640 70,000 44,600 0.6371 9.765 9.765 9.920 9.765 9.920 4,516 9.8757 -1.56%
1996-07-22 0 0.640 0.630 0.640 0.630 0.640 137,000 87,380 0.6378 9.920 9.765 9.920 9.765 9.920 8,839 9.8861 1.59%
1996-07-19 0 0.630 0.620 0.630 0.630 0.630 286,000 180,180 0.6300 9.765 9.610 9.765 9.765 9.765 18,452 9.7650 0.00%
1996-07-18 0 0.630 0.630 0.650 0.620 0.630 198,000 123,540 0.6239 9.765 9.765 10.07 9.610 9.765 12,774 9.6711 -3.08%
1996-07-17 0 0.650 0.640 0.650 0.630 0.650 134,000 86,200 0.6433 10.07 9.920 10.07 9.765 10.07 8,645 9.9709 1.56%
1996-07-16 0 0.640 0.630 0.640 0.630 0.640 44,906 28,675 0.6386 9.920 9.765 9.920 9.765 9.920 2,897 9.8976 1.59%
1996-07-15 0 0.630 0.630 0.660 0.630 0.660 334,000 212,420 0.6360 9.765 9.765 10.23 9.765 10.23 21,548 9.8578 0.00%
1996-07-12 0 0.630 0.610 0.640 0.610 0.630 168,000 104,040 0.6193 9.765 9.455 9.920 9.455 9.765 10,839 9.5989 1.61%
1996-07-11 0 0.620 0.620 0.640 0.620 0.620 60,000 37,200 0.6200 9.610 9.610 9.920 9.610 9.610 3,871 9.6100 -4.62%
1996-07-10 0 0.650 0.630 0.650 0.650 0.660 181,000 117,850 0.6511 10.07 9.765 10.07 10.07 10.23 11,677 10.092 1.56%
1996-07-09 0 0.640 0.640 0.660 0.620 0.620 4,000 2,480 0.6200 9.920 9.920 10.23 9.610 9.610 258 9.6100 -3.03%
1996-07-08 0 0.660 - 0.660 0.660 0.660 130,000 85,800 0.6600 10.23 - 10.23 10.23 10.23 8,387 10.230 0.00%
1996-07-05 0 0.660 0.650 0.660 0.660 0.660 40,000 26,400 0.6600 10.23 10.07 10.23 10.23 10.23 2,581 10.230 0.00%
1996-07-04 0 0.660 0.640 0.660 0.660 0.670 144,000 95,590 0.6638 10.23 9.920 10.23 10.23 10.39 9,290 10.289 0.00%
1996-07-03 0 0.660 0.660 0.670 0.660 0.660 211,000 139,260 0.6600 10.23 10.23 10.39 10.23 10.23 13,613 10.230 1.54%
1996-07-02 0 0.650 0.620 0.690 0.630 0.650 150,000 96,500 0.6433 10.07 9.610 10.69 9.765 10.07 9,677 9.9717 1.56%
1996-07-01 0 0.640 0.630 0.650 0.640 0.640 160,000 102,400 0.6400 9.920 9.765 10.07 9.920 9.920 10,323 9.9200 0.00%
1996-06-28 0 0.640 0.630 0.660 - - 0 0 - 9.920 9.765 10.23 - - 0 - 0.00%
1996-06-27 0 0.640 0.630 0.650 0.640 0.640 130,000 83,200 0.6400 9.920 9.765 10.07 9.920 9.920 8,387 9.9200 1.59%
1996-06-26 0 0.630 0.630 0.650 0.630 0.630 50,000 31,500 0.6300 9.765 9.765 10.07 9.765 9.765 3,226 9.7650 -1.56%
1996-06-25 0 0.640 0.640 0.650 0.630 0.640 943,589 598,656 0.6344 9.920 9.920 10.07 9.765 9.920 60,877 9.8339 0.00%
1996-06-24 0 0.640 0.630 0.640 0.630 0.650 1,018,000 646,620 0.6352 9.920 9.765 9.920 9.765 10.07 65,677 9.8454 0.00%
1996-06-21 0 0.640 0.640 0.660 0.630 0.690 625,000 413,410 0.6615 9.920 9.920 10.23 9.765 10.69 40,323 10.253 -7.25%
1996-06-19 0 0.690 0.690 0.700 0.690 0.700 220,000 153,300 0.6968 10.69 10.69 10.85 10.69 10.85 14,194 10.801 -2.82%
1996-06-18 0 0.710 0.700 0.710 0.710 0.720 245,000 174,250 0.7112 11.00 10.85 11.00 11.00 11.16 15,806 11.024 -1.39%
1996-06-14 0 0.720 0.710 0.720 0.700 0.720 102,000 72,420 0.7100 11.16 11.00 11.16 10.85 11.16 6,581 11.005 1.41%
1996-06-13 0 0.710 0.700 0.710 0.700 0.720 283,000 199,980 0.7066 11.00 10.85 11.00 10.85 11.16 18,258 10.953 0.00%
1996-06-12 0 0.710 0.710 0.720 0.710 0.720 70,000 49,900 0.7129 11.00 11.00 11.16 11.00 11.16 4,516 11.049 0.00%
1996-06-11 0 0.710 0.710 0.720 0.690 0.710 138,000 96,220 0.6972 11.00 11.00 11.16 10.69 11.00 8,903 10.807 -1.39%
1996-06-10 0 0.720 0.710 0.730 0.720 0.720 50,000 36,000 0.7200 11.16 11.00 11.32 11.16 11.16 3,226 11.160 0.00%
1996-06-07 0 0.720 0.710 0.720 0.700 0.730 428,000 310,920 0.7264 11.16 11.00 11.16 10.85 11.32 27,613 11.260 1.41%
1996-06-06 0 0.710 0.700 0.710 0.700 0.710 214,000 150,400 0.7028 11.00 10.85 11.00 10.85 11.00 13,806 10.893 1.43%
1996-06-05 0 0.700 0.700 0.720 0.700 0.710 350,000 246,000 0.7029 10.85 10.85 11.16 10.85 11.00 22,581 10.894 0.00%
1996-06-04 0 0.700 0.690 0.700 0.690 0.700 297,000 206,900 0.6966 10.85 10.69 10.85 10.69 10.85 19,161 10.798 1.45%
1996-06-03 0 0.690 0.680 0.690 0.690 0.690 180,000 124,200 0.6900 10.69 10.54 10.69 10.69 10.69 11,613 10.695 -1.43%
1996-05-31 0 0.700 0.690 0.700 0.690 0.700 290,000 202,000 0.6966 10.85 10.69 10.85 10.69 10.85 18,710 10.797 0.00%
1996-05-30 0 0.700 0.690 0.700 0.690 0.700 680,000 474,400 0.6976 10.85 10.69 10.85 10.69 10.85 43,871 10.814 0.00%
1996-05-29 0 0.700 0.670 0.700 0.690 0.700 340,000 237,900 0.6997 10.85 10.39 10.85 10.69 10.85 21,935 10.845 -1.41%
1996-05-28 0 0.710 0.690 0.710 0.680 0.710 450,000 314,400 0.6987 11.00 10.69 11.00 10.54 11.00 29,032 10.829 1.43%
1996-05-27 0 0.700 0.690 0.700 0.650 0.700 448,000 307,700 0.6868 10.85 10.69 10.85 10.07 10.85 28,903 10.646 1.45%
1996-05-24 0 0.690 0.690 0.700 0.690 0.700 544,000 380,060 0.6986 10.69 10.69 10.85 10.69 10.85 35,097 10.829 -1.43%
1996-05-23 0 0.700 0.690 0.700 0.690 0.710 1,376,000 962,750 0.6997 10.85 10.69 10.85 10.69 11.00 88,774 10.845 1.45%
1996-05-22 0 0.690 0.680 0.700 0.580 0.700 857,000 593,540 0.6926 10.69 10.54 10.85 8.990 10.85 55,290 10.735 -1.43%
1996-05-21 0 0.700 0.690 0.700 0.690 0.710 2,093,000 1,472,000 0.7033 10.85 10.69 10.85 10.69 11.00 135,032 10.901 -1.41%
1996-05-20 0 0.710 0.700 0.710 0.700 0.740 3,560,000 2,575,800 0.7235 11.00 10.85 11.00 10.85 11.47 229,677 11.215 -2.74%
1996-05-17 0 0.730 0.720 0.730 0.720 0.770 10,408,000 7,767,960 0.7463 11.32 11.16 11.32 11.16 11.93 671,484 11.568 -1.35%
1996-05-16 0 0.740 0.730 0.750 0.690 0.750 6,977,000 5,038,350 0.7221 11.47 11.32 11.63 10.69 11.63 450,129 11.193 7.25%
1996-05-15 0 0.690 0.670 0.690 0.670 0.780 1,836,000 1,316,020 0.7168 10.69 10.39 10.69 10.39 12.09 118,452 11.110 -11.54%
1996-05-14 0 0.780 0.760 0.780 0.780 0.790 80,000 63,100 0.7888 12.09 11.78 12.09 12.09 12.25 5,161 12.226 -1.27%
1996-05-13 0 0.790 0.760 0.790 0.790 0.800 122,000 96,570 0.7916 12.25 11.78 12.25 12.25 12.40 7,871 12.269 -1.25%
1996-05-10 0 0.800 0.800 0.830 0.790 0.810 540,000 430,660 0.7975 12.40 12.40 12.86 12.25 12.56 34,839 12.362 0.00%
1996-05-09 0 0.800 0.790 0.810 0.800 0.800 100,000 80,000 0.8000 12.40 12.25 12.56 12.40 12.40 6,452 12.400 0.00%
1996-05-08 0 0.800 0.800 0.820 0.800 0.820 860,000 692,090 0.8048 12.40 12.40 12.71 12.40 12.71 55,484 12.474 -4.76%
1996-05-07 0 0.840 0.840 0.850 0.840 0.840 150,000 126,000 0.8400 13.02 13.02 13.18 13.02 13.02 9,677 13.020 -2.33%
1996-05-06 0 0.860 0.830 - - - 0 0 - 13.33 12.86 - - - 0 - 0.00%
1996-05-03 0 0.860 0.840 0.860 0.860 0.860 50,000 43,000 0.8600 13.33 13.02 13.33 13.33 13.33 3,226 13.330 0.00%
1996-05-02 0 0.860 0.860 0.870 0.850 0.900 334,000 285,580 0.8550 13.33 13.33 13.49 13.18 13.95 21,548 13.253 0.00%
1996-05-01 0 0.860 0.850 0.860 0.860 0.870 806,000 700,220 0.8688 13.33 13.18 13.33 13.33 13.49 52,000 13.466 -2.27%
1996-04-30 0 0.880 0.870 0.890 0.870 0.900 388,000 341,500 0.8802 13.64 13.49 13.79 13.49 13.95 25,032 13.642 -1.12%
1996-04-29 0 0.890 0.870 0.900 0.890 0.900 260,000 233,000 0.8962 13.79 13.49 13.95 13.79 13.95 16,774 13.890 -1.11%
1996-04-26 0 0.900 0.890 0.900 0.890 0.900 190,000 170,300 0.8963 13.95 13.79 13.95 13.79 13.95 12,258 13.893 0.00%
1996-04-25 0 0.900 0.890 0.910 0.900 0.930 324,000 294,000 0.9074 13.95 13.79 14.11 13.95 14.42 20,903 14.065 -8.16%
1996-04-24 0 0.980 - 0.980 0.980 0.980 20,000 19,600 0.9800 15.19 - 15.19 15.19 15.19 1,290 15.190 0.00%
1996-04-23 0 0.980 - 0.980 - - 0 0 - 15.19 - 15.19 - - 0 - -1.01%
1996-04-22 0 0.990 - 0.990 0.980 1.000 120,000 118,780 0.9898 15.35 - 15.35 15.19 15.50 7,742 15.342 2.06%
1996-04-19 0 0.970 - 0.980 - - 0 0 - 15.04 - 15.19 - - 0 - 0.00%
1996-04-18 0 0.970 - 1.000 - - 0 0 - 15.04 - 15.50 - - 0 - 0.00%
1996-04-17 0 0.970 0.970 - 0.950 0.970 160,000 154,400 0.9650 15.04 15.04 - 14.72 15.04 10,323 14.958 2.11%
1996-04-16 0 0.950 0.950 0.960 0.950 0.960 250,000 239,100 0.9564 14.72 14.72 14.88 14.72 14.88 16,129 14.824 0.00%
1996-04-15 0 0.950 0.940 0.970 0.930 0.960 210,000 198,800 0.9467 14.72 14.57 15.04 14.42 14.88 13,548 14.673 2.15%
1996-04-12 0 0.930 0.920 0.930 0.890 0.930 131,000 118,230 0.9025 14.42 14.26 14.42 13.79 14.42 8,452 13.989 -4.12%
1996-04-11 0 0.970 - 0.970 0.970 0.980 100,000 97,200 0.9720 15.04 - 15.04 15.04 15.19 6,452 15.066 -2.02%
1996-04-10 0 0.990 0.950 0.990 0.990 1.010 200,000 200,000 1.0000 15.35 14.72 15.35 15.35 15.65 12,903 15.500 -2.94%
1996-04-09 0 1.020 1.000 - - - 0 0 - 15.81 15.50 - - - 0 - 0.00%
1996-04-03 0 1.020 - 1.020 - - 0 0 - 15.81 - 15.81 - - 0 - 0.00%
1996-04-02 0 1.020 1.000 1.020 1.020 1.020 85,000 86,700 1.0200 15.81 15.50 15.81 15.81 15.81 5,484 15.810 2.00%
1996-04-01 0 1.000 0.990 1.010 1.000 1.000 20,000 20,000 1.0000 15.50 15.35 15.65 15.50 15.50 1,290 15.500 0.00%
1996-03-29 0 1.000 0.980 1.010 1.000 1.010 30,000 30,120 1.0040 15.50 15.19 15.65 15.50 15.65 1,935 15.562 -0.99%
1996-03-28 0 1.010 1.000 1.040 1.010 1.010 140,000 141,400 1.0100 15.65 15.50 16.12 15.65 15.65 9,032 15.655 0.00%
1996-03-27 0 1.010 1.010 1.040 1.000 1.010 79,000 79,600 1.0076 15.65 15.65 16.12 15.50 15.65 5,097 15.618 -2.88%
1996-03-26 0 1.040 1.020 1.040 0.990 1.050 586,000 605,630 1.0335 16.12 15.81 16.12 15.35 16.27 37,806 16.019 0.97%
1996-03-25 0 1.030 1.010 1.050 1.000 1.060 1,071,000 1,100,920 1.0279 15.96 15.65 16.27 15.50 16.43 69,097 15.933 7.29%
1996-03-22 0 0.960 0.940 0.980 0.960 0.990 350,000 341,500 0.9757 14.88 14.57 15.19 14.88 15.35 22,581 15.124 -2.04%
1996-03-21 0 0.980 0.960 0.980 0.980 0.980 45,000 44,100 0.9800 15.19 14.88 15.19 15.19 15.19 2,903 15.190 -2.00%
1996-03-20 0 1.000 0.980 1.040 1.000 1.000 70,000 70,000 1.0000 15.50 15.19 16.12 15.50 15.50 4,516 15.500 0.00%
1996-03-19 0 1.000 1.000 - 0.980 1.000 120,000 118,200 0.9850 15.50 15.50 - 15.19 15.50 7,742 15.268 2.04%
1996-03-18 0 0.980 1.000 1.010 0.980 0.980 1,000 980 0.9800 15.19 15.50 15.65 15.19 15.19 65 15.190 -2.97%
1996-03-15 0 1.010 0.990 1.010 1.000 1.010 100,000 100,500 1.0050 15.65 15.35 15.65 15.50 15.65 6,452 15.578 2.02%
1996-03-14 0 0.990 1.020 - 0.950 1.020 210,000 204,700 0.9748 15.35 15.81 - 14.72 15.81 13,548 15.109 2.06%
1996-03-13 0 0.970 0.970 1.000 0.970 1.000 212,000 205,940 0.9714 15.04 15.04 15.50 15.04 15.50 13,677 15.057 -3.00%
1996-03-12 0 1.000 1.000 1.020 1.000 1.000 100,000 100,000 1.0000 15.50 15.50 15.81 15.50 15.50 6,452 15.500 5.26%
1996-03-11 0 0.950 0.930 1.020 0.950 1.030 330,000 322,300 0.9767 14.72 14.42 15.81 14.72 15.96 21,290 15.138 -10.38%
1996-03-08 0 1.060 1.050 1.070 1.060 1.070 390,000 414,000 1.0615 16.43 16.27 16.59 16.43 16.59 25,161 16.454 0.95%
1996-03-07 0 1.050 1.050 1.070 1.050 1.060 655,000 689,350 1.0524 16.27 16.27 16.59 16.27 16.43 42,258 16.313 -0.94%
1996-03-06 0 1.060 1.060 1.070 1.040 1.070 1,934,000 2,036,590 1.0530 16.43 16.43 16.59 16.12 16.59 124,774 16.322 0.95%
1996-03-05 0 1.050 1.050 1.080 1.010 1.050 315,000 325,400 1.0330 16.27 16.27 16.74 15.65 16.27 20,323 16.012 5.00%
1996-03-04 0 1.000 0.990 1.000 0.990 1.000 220,000 219,600 0.9982 15.50 15.35 15.50 15.35 15.50 14,194 15.472 2.04%
1996-03-01 0 0.980 0.960 0.980 0.930 0.980 200,000 191,300 0.9565 15.19 14.88 15.19 14.42 15.19 12,903 14.826 5.38%
1996-02-29 0 0.930 0.930 0.970 0.930 0.980 309,000 300,620 0.9729 14.42 14.42 15.04 14.42 15.19 19,935 15.080 1.09%
1996-02-28 0 0.920 0.920 0.930 0.920 0.920 150,000 138,000 0.9200 14.26 14.26 14.42 14.26 14.26 9,677 14.260 0.00%
1996-02-27 0 0.920 0.910 0.920 0.910 0.920 220,000 201,400 0.9155 14.26 14.11 14.26 14.11 14.26 14,194 14.190 -1.08%
1996-02-26 0 0.930 - 0.930 0.930 0.930 40,000 37,200 0.9300 14.42 - 14.42 14.42 14.42 2,581 14.415 -3.12%
1996-02-23 0 0.960 0.950 0.960 0.930 0.960 310,000 292,800 0.9445 14.88 14.72 14.88 14.42 14.88 20,000 14.640 3.23%
1996-02-22 0 0.930 0.900 0.970 0.930 0.980 150,000 142,000 0.9467 14.42 13.95 15.04 14.42 15.19 9,677 14.673 -5.10%
1996-02-16 0 0.980 0.960 0.980 0.980 0.980 72,000 70,560 0.9800 15.19 14.88 15.19 15.19 15.19 4,645 15.190 0.00%
1996-02-15 0 0.980 0.960 0.980 0.980 0.980 6,000 5,880 0.9800 15.19 14.88 15.19 15.19 15.19 387 15.190 0.00%
1996-02-14 0 0.980 - 0.990 0.980 0.990 80,000 78,900 0.9863 15.19 - 15.35 15.19 15.35 5,161 15.287 -1.01%
1996-02-13 0 0.990 - 0.990 0.990 1.010 250,000 248,900 0.9956 15.35 - 15.35 15.35 15.65 16,129 15.432 -1.98%
1996-02-12 0 1.010 1.000 1.010 1.010 1.030 340,000 345,600 1.0165 15.65 15.50 15.65 15.65 15.96 21,935 15.755 -0.98%
1996-02-09 0 1.020 - 1.040 1.020 1.030 200,000 205,000 1.0250 15.81 - 16.12 15.81 15.96 12,903 15.888 -0.97%
1996-02-08 0 1.030 1.000 1.030 - - 30,000 30,900 1.0300 15.96 15.50 15.96 - - 1,935 15.965 0.00%
1996-02-07 0 1.030 1.030 1.100 1.030 1.040 319,635 330,373 1.0336 15.96 15.96 17.05 15.96 16.12 20,622 16.021 -0.96%
1996-02-06 0 1.040 1.020 1.070 1.020 1.040 174,000 178,480 1.0257 16.12 15.81 16.59 15.81 16.12 11,226 15.899 0.00%
1996-02-05 0 1.040 1.010 1.040 1.020 1.060 310,000 323,800 1.0445 16.12 15.65 16.12 15.81 16.43 20,000 16.190 -1.89%
1996-02-02 0 1.060 - 1.080 1.060 1.080 94,000 100,320 1.0672 16.43 - 16.74 16.43 16.74 6,065 16.542 0.00%
1996-02-01 0 1.060 1.050 1.080 1.050 1.060 10,000 10,540 1.0540 16.43 16.27 16.74 16.27 16.43 645 16.337 -1.85%
1996-01-31 0 1.080 1.040 1.080 1.060 1.130 560,000 607,200 1.0843 16.74 16.12 16.74 16.43 17.51 36,129 16.806 0.00%
1996-01-30 0 1.080 - 1.080 1.090 1.090 110,000 119,900 1.0900 16.74 - 16.74 16.90 16.90 7,097 16.895 -3.57%
1996-01-29 0 1.120 - 1.130 1.120 1.150 70,000 79,000 1.1286 17.36 - 17.51 17.36 17.82 4,516 17.493 0.00%
1996-01-26 0 1.120 1.120 1.130 1.120 1.150 930,000 1,053,780 1.1331 17.36 17.36 17.51 17.36 17.82 60,000 17.563 -1.75%
1996-01-25 0 1.140 1.140 1.150 1.130 1.140 2,022,000 2,267,100 1.1212 17.67 17.67 17.82 17.51 17.67 130,452 17.379 -0.87%
1996-01-24 0 1.150 1.150 1.170 1.120 1.160 1,158,000 1,326,030 1.1451 17.82 17.82 18.13 17.36 17.98 74,710 17.749 1.77%
1996-01-23 0 1.130 1.120 1.130 1.080 1.170 2,269,000 2,598,180 1.1451 17.51 17.36 17.51 16.74 18.13 146,387 17.749 3.67%
1996-01-22 0 1.090 1.080 1.100 1.060 1.100 1,309,000 1,417,130 1.0826 16.90 16.74 17.05 16.43 17.05 84,452 16.780 3.81%
1996-01-19 0 1.050 1.040 1.070 0.980 1.050 5,912,000 5,431,500 0.9187 16.27 16.12 16.59 15.19 16.27 381,419 14.240 8.25%
1996-01-18 0 0.970 0.950 0.980 - - 0 0 - 15.04 14.72 15.19 - - 0 - 0.00%
1996-01-17 0 0.970 0.970 0.980 0.970 1.010 140,000 138,500 0.9893 15.04 15.04 15.19 15.04 15.65 9,032 15.334 -1.02%
1996-01-16 0 0.980 0.960 0.980 0.960 0.990 362,000 354,620 0.9796 15.19 14.88 15.19 14.88 15.35 23,355 15.184 3.16%
1996-01-15 0 0.950 0.950 0.960 0.940 0.950 109,000 103,260 0.9473 14.72 14.72 14.88 14.57 14.72 7,032 14.684 -1.04%
1996-01-12 0 0.960 0.930 0.960 0.930 0.970 350,000 333,720 0.9535 14.88 14.42 14.88 14.42 15.04 22,581 14.779 1.05%
1996-01-11 0 0.950 0.940 0.950 0.930 0.950 607,000 575,550 0.9482 14.72 14.57 14.72 14.42 14.72 39,161 14.697 1.06%
1996-01-10 0 0.940 0.930 0.940 0.900 0.940 93,000 85,030 0.9143 14.57 14.42 14.57 13.95 14.57 6,000 14.172 2.17%
1996-01-09 0 0.920 0.900 0.920 0.910 0.930 249,000 226,900 0.9112 14.26 13.95 14.26 14.11 14.42 16,065 14.124 0.00%
1996-01-08 0 0.920 0.920 0.940 0.900 0.940 707,000 652,480 0.9229 14.26 14.26 14.57 13.95 14.57 45,613 14.305 3.37%
1996-01-05 0 0.890 0.890 0.920 0.870 0.900 136,000 119,900 0.8816 13.79 13.79 14.26 13.49 13.95 8,774 13.665 1.14%
1996-01-04 0 0.880 0.880 0.920 0.870 0.920 1,523,365 1,352,649 0.8879 13.64 13.64 14.26 13.49 14.26 98,282 13.763 1.15%
1996-01-03 0 0.870 0.870 0.900 0.820 0.900 164,000 143,620 0.8757 13.49 13.49 13.95 12.71 13.95 10,581 13.574 -3.33%
1996-01-02 0 0.900 0.880 0.920 0.800 0.900 109,000 95,100 0.8725 13.95 13.64 14.26 12.40 13.95 7,032 13.523 2.27%
1995-12-29 0 0.880 0.870 0.890 0.870 0.900 210,000 184,600 0.8790 13.64 13.49 13.79 13.49 13.95 13,548 13.625 -2.22%
1995-12-28 0 0.900 0.900 0.920 0.900 0.940 90,000 83,000 0.9222 13.95 13.95 14.26 13.95 14.57 5,806 14.294 -4.26%
1995-12-27 0 0.940 - 0.960 0.920 0.940 166,000 154,720 0.9320 14.57 - 14.88 14.26 14.57 10,710 14.447 1.08%
1995-12-22 0 0.930 0.900 0.930 0.930 0.930 170,000 158,100 0.9300 14.42 13.95 14.42 14.42 14.42 10,968 14.415 -2.11%
1995-12-21 0 0.950 0.940 0.960 0.930 0.970 2,520,000 2,398,200 0.9517 14.72 14.57 14.88 14.42 15.04 162,581 14.751 -3.06%
1995-12-20 0 0.980 0.950 0.980 0.950 1.000 330,000 322,850 0.9783 15.19 14.72 15.19 14.72 15.50 21,290 15.164 -2.00%
1995-12-19 0 1.000 1.000 1.010 0.990 1.020 468,000 469,460 1.0031 15.50 15.50 15.65 15.35 15.81 30,194 15.548 -4.76%
1995-12-18 0 1.050 1.040 1.050 1.040 1.060 140,000 147,100 1.0507 16.27 16.12 16.27 16.12 16.43 9,032 16.286 -3.67%
1995-12-15 0 1.090 1.060 1.090 1.060 1.110 2,252,794 2,468,187 1.0956 16.90 16.43 16.90 16.43 17.21 145,342 16.982 -0.91%
1995-12-14 0 1.100 1.070 1.120 1.070 1.130 2,335,000 2,573,780 1.1023 17.05 16.59 17.36 16.59 17.51 150,645 17.085 -0.90%
1995-12-13 0 1.110 1.080 1.120 1.080 1.140 2,912,000 3,227,600 1.1084 17.21 16.74 17.36 16.74 17.67 187,871 17.180 1.83%
1995-12-12 0 1.090 1.080 1.100 1.080 1.110 1,005,000 1,095,740 1.0903 16.90 16.74 17.05 16.74 17.21 64,839 16.899 0.00%
1995-12-11 0 1.090 1.080 1.100 1.080 1.100 1,628,000 1,786,160 1.0971 16.90 16.74 17.05 16.74 17.05 105,032 17.006 -2.68%
1995-12-08 0 1.120 1.110 1.120 1.100 1.150 1,602,000 1,786,530 1.1152 17.36 17.21 17.36 17.05 17.82 103,355 17.285 1.82%
1995-12-07 0 1.100 1.070 1.100 1.070 1.100 1,052,000 1,149,700 1.0929 17.05 16.59 17.05 16.59 17.05 67,871 16.939 0.00%
1995-12-06 0 1.100 1.060 1.100 - - 767,000 843,700 1.1000 17.05 16.43 17.05 - - 49,484 17.050 0.00%
1995-12-05 0 1.100 - 1.100 1.080 1.100 530,000 579,600 1.0936 17.05 - 17.05 16.74 17.05 34,194 16.951 0.00%
1995-12-04 0 1.100 1.080 1.100 1.080 1.100 500,000 543,400 1.0868 17.05 16.74 17.05 16.74 17.05 32,258 16.845 1.85%
1995-12-01 0 1.080 1.080 1.090 1.080 1.100 260,000 285,800 1.0992 16.74 16.74 16.90 16.74 17.05 16,774 17.038 -1.82%
1995-11-30 0 1.100 1.070 1.100 1.070 1.100 465,000 505,970 1.0881 17.05 16.59 17.05 16.59 17.05 30,000 16.866 1.85%
1995-11-29 0 1.080 1.070 1.090 1.080 1.110 390,000 430,100 1.1028 16.74 16.59 16.90 16.74 17.21 25,161 17.094 -1.82%
1995-11-28 0 1.100 1.080 1.100 1.080 1.110 270,000 296,800 1.0993 17.05 16.74 17.05 16.74 17.21 17,419 17.039 0.92%
1995-11-27 0 1.090 1.060 1.090 1.100 1.100 150,000 165,000 1.1000 16.90 16.43 16.90 17.05 17.05 9,677 17.050 0.93%
1995-11-24 0 1.080 1.060 1.080 1.080 1.080 47,000 50,760 1.0800 16.74 16.43 16.74 16.74 16.74 3,032 16.740 0.00%
1995-11-23 0 1.080 1.060 1.080 1.060 1.080 510,000 543,300 1.0653 16.74 16.43 16.74 16.43 16.74 32,903 16.512 1.89%
1995-11-22 0 1.060 1.060 1.080 1.060 1.080 580,000 615,300 1.0609 16.43 16.43 16.74 16.43 16.74 37,419 16.443 0.95%
1995-11-21 0 1.050 1.050 1.060 1.050 1.050 499,000 523,950 1.0500 16.27 16.27 16.43 16.27 16.27 32,194 16.275 0.00%
1995-11-20 0 1.050 1.040 1.060 1.030 1.060 610,000 639,200 1.0479 16.27 16.12 16.43 15.96 16.43 39,355 16.242 0.00%
1995-11-17 0 1.050 1.050 1.060 - - 0 0 - 16.27 16.27 16.43 - - 0 - 0.00%
1995-11-16 0 1.050 1.050 1.090 1.050 1.050 30,000 31,500 1.0500 16.27 16.27 16.90 16.27 16.27 1,935 16.275 -2.78%
1995-11-15 0 1.080 1.040 1.080 - - 0 0 - 16.74 16.12 16.74 - - 0 - 0.00%
1995-11-14 0 1.080 1.080 1.090 1.070 1.080 102,000 109,960 1.0780 16.74 16.74 16.90 16.59 16.74 6,581 16.710 0.00%
1995-11-13 0 1.080 1.080 1.090 1.070 1.080 80,000 86,000 1.0750 16.74 16.74 16.90 16.59 16.74 5,161 16.663 1.89%
1995-11-10 0 1.060 1.060 - 1.060 1.060 85,000 90,100 1.0600 16.43 16.43 - 16.43 16.43 5,484 16.430 -1.85%
1995-11-09 0 1.080 1.080 - 1.080 1.080 54,000 58,320 1.0800 16.74 16.74 - 16.74 16.74 3,484 16.740 0.00%
1995-11-08 0 1.080 1.080 - 1.080 1.080 48,000 51,840 1.0800 16.74 16.74 - 16.74 16.74 3,097 16.740 0.00%
1995-11-07 0 1.080 1.080 - 1.080 1.090 60,000 65,000 1.0833 16.74 16.74 - 16.74 16.90 3,871 16.792 -1.82%
1995-11-06 0 1.100 - 1.100 - - 0 0 - 17.05 - 17.05 - - 0 - 0.00%
1995-11-03 0 1.100 1.090 1.120 1.100 1.100 183,000 201,300 1.1000 17.05 16.90 17.36 17.05 17.05 11,806 17.050 0.92%
1995-11-02 0 1.090 1.080 1.100 1.090 1.100 100,000 109,500 1.0950 16.90 16.74 17.05 16.90 17.05 6,452 16.973 -0.91%
1995-10-31 0 1.100 1.070 - - - 0 0 - 17.05 16.59 - - - 0 - 0.00%
1995-10-30 0 1.100 1.090 1.120 1.100 1.100 50,000 55,000 1.1000 17.05 16.90 17.36 17.05 17.05 3,226 17.050 -1.79%
1995-10-27 0 1.120 1.090 1.120 - - 0 0 - 17.36 16.90 17.36 - - 0 - -0.88%
1995-10-26 0 1.150 - 1.150 1.130 1.150 168,000 193,180 1.1499 17.51 - 17.51 17.21 17.51 11,031 17.513 0.00%
1995-10-25 0 1.150 - 1.200 1.150 1.180 28,000 32,440 1.1586 17.51 - 18.28 17.51 17.97 1,838 17.646 -2.54%
1995-10-24 0 1.180 1.150 1.200 1.180 1.180 10,000 11,800 1.1800 17.97 17.51 18.28 17.97 17.97 657 17.972 -1.67%
1995-10-23 0 1.200 1.200 1.210 1.200 1.210 122,000 146,820 1.2034 18.28 18.28 18.43 18.28 18.43 8,010 18.329 0.00%
1995-10-20 0 1.200 1.190 1.210 1.180 1.210 255,000 304,950 1.1959 18.28 18.12 18.43 17.97 18.43 16,743 18.214 0.84%
1995-10-19 0 1.190 1.180 1.200 1.170 1.190 142,000 166,960 1.1758 18.12 17.97 18.28 17.82 18.12 9,323 17.908 2.59%
1995-10-18 0 1.160 1.140 1.160 1.150 1.160 118,000 135,880 1.1515 17.67 17.36 17.67 17.51 17.67 7,748 17.538 0.87%
1995-10-17 0 1.150 1.130 - 1.120 1.150 504,000 568,400 1.1278 17.51 17.21 - 17.06 17.51 33,092 17.177 0.88%
1995-10-16 0 1.140 1.130 1.140 1.130 1.170 932,000 1,073,030 1.1513 17.36 17.21 17.36 17.21 17.82 61,193 17.535 -0.87%
1995-10-13 0 1.150 1.140 1.150 1.140 1.160 545,000 627,950 1.1522 17.51 17.36 17.51 17.36 17.67 35,784 17.549 4.55%
1995-10-12 0 1.100 1.100 1.120 1.060 1.120 539,000 580,600 1.0772 16.75 16.75 17.06 16.14 17.06 35,390 16.406 1.85%
1995-10-11 0 1.080 1.060 1.080 1.070 1.130 510,000 554,300 1.0869 16.45 16.14 16.45 16.30 17.21 33,486 16.553 -6.09%
1995-10-10 0 1.150 1.140 1.160 1.150 1.160 42,000 48,520 1.1552 17.51 17.36 17.67 17.51 17.67 2,758 17.595 -0.86%
1995-10-09 0 1.160 1.150 1.180 1.150 1.160 80,000 92,700 1.1588 17.67 17.51 17.97 17.51 17.67 5,253 17.648 0.87%
1995-10-06 0 1.150 1.140 1.180 1.150 1.150 50,000 57,500 1.1500 17.51 17.36 17.97 17.51 17.51 3,283 17.515 -2.54%
1995-10-05 0 1.180 1.180 1.200 - - 0 0 - 17.97 17.97 18.28 - - 0 - 0.00%
1995-10-04 0 1.180 - 1.200 1.180 1.200 240,000 283,800 1.1825 17.97 - 18.28 17.97 18.28 15,758 18.010 -1.67%
1995-10-03 0 1.200 1.240 - - - 0 0 - 18.28 18.89 - - - 0 - 1.69%
1995-10-02 0 1.180 1.180 1.210 1.180 1.180 20,000 23,600 1.1800 17.97 17.97 18.43 17.97 17.97 1,313 17.972 0.00%
1995-09-29 0 1.180 1.180 1.230 1.170 1.250 244,000 296,260 1.2142 17.97 17.97 18.73 17.82 19.04 16,021 18.492 -3.28%
1995-09-28 0 1.220 1.220 1.250 1.220 1.250 106,635 131,749 1.2355 18.58 18.58 19.04 18.58 19.04 7,001 18.817 -2.40%
1995-09-27 0 1.250 1.230 1.250 1.250 1.250 90,000 112,500 1.2500 19.04 18.73 19.04 19.04 19.04 5,909 19.038 0.00%
1995-09-26 0 1.250 1.220 1.250 1.250 1.250 20,000 25,000 1.2500 19.04 18.58 19.04 19.04 19.04 1,313 19.038 1.63%
1995-09-25 0 1.230 1.230 1.250 1.230 1.250 65,000 80,750 1.2423 18.73 18.73 19.04 18.73 19.04 4,268 18.921 -1.60%
1995-09-22 0 1.250 1.210 1.310 1.250 1.350 190,000 245,150 1.2903 19.04 18.43 19.95 19.04 20.56 12,475 19.651 -2.34%
1995-09-21 0 1.280 1.250 1.280 1.280 1.280 10,000 12,800 1.2800 19.49 19.04 19.49 19.49 19.49 657 19.495 -2.29%
1995-09-20 0 1.310 1.270 1.310 - - 0 0 - 19.95 19.34 19.95 - - 0 - 0.00%
1995-09-19 0 1.310 1.250 1.310 - - 0 0 - 19.95 19.04 19.95 - - 0 - 0.00%
1995-09-18 0 1.310 1.290 1.310 1.300 1.310 110,000 143,300 1.3027 19.95 19.65 19.95 19.80 19.95 7,222 19.841 0.00%
1995-09-15 0 1.310 1.290 1.310 1.290 1.320 149,000 193,380 1.2979 19.95 19.65 19.95 19.65 20.10 9,783 19.767 0.77%
1995-09-14 0 1.300 1.300 1.310 1.280 1.300 245,000 317,350 1.2953 19.80 19.80 19.95 19.49 19.80 16,086 19.728 2.36%
1995-09-13 0 1.270 1.260 1.280 1.260 1.280 714,000 902,640 1.2642 19.34 19.19 19.49 19.19 19.49 46,880 19.254 0.79%
1995-09-12 0 1.260 1.250 1.270 1.250 1.270 510,000 642,600 1.2600 19.19 19.04 19.34 19.04 19.34 33,486 19.190 1.61%
1995-09-11 0 1.240 1.230 1.240 1.230 1.240 110,000 136,000 1.2364 18.89 18.73 18.89 18.73 18.89 7,222 18.830 0.00%
1995-09-08 0 1.240 1.200 1.250 - - 0 0 - 18.89 18.28 19.04 - - 0 - 0.00%
1995-09-07 0 1.240 1.200 1.280 1.240 1.240 50,000 62,000 1.2400 18.89 18.28 19.49 18.89 18.89 3,283 18.886 0.00%
1995-09-06 0 1.240 1.200 1.240 - - 0 0 - 18.89 18.28 18.89 - - 0 - 0.00%
1995-09-05 0 1.240 1.210 1.240 - - 0 0 - 18.89 18.43 18.89 - - 0 - -0.80%
1995-09-04 0 1.250 1.240 1.280 1.250 1.250 210,000 262,500 1.2500 19.04 18.89 19.49 19.04 19.04 13,788 19.038 0.00%
1995-09-01 0 1.250 1.250 1.280 1.250 1.250 127,000 158,750 1.2500 19.04 19.04 19.49 19.04 19.04 8,339 19.038 0.00%
1995-08-31 0 1.250 1.250 1.300 1.200 1.250 465,000 572,650 1.2315 19.04 19.04 19.80 18.28 19.04 30,531 18.756 0.00%
1995-08-30 0 1.250 - 1.250 1.250 1.260 400,000 500,500 1.2513 19.04 - 19.04 19.04 19.19 26,263 19.057 -0.79%
1995-08-29 0 1.260 1.220 1.270 1.260 1.260 50,000 63,000 1.2600 19.19 18.58 19.34 19.19 19.19 3,283 19.190 -1.56%
1995-08-25 0 1.280 1.270 1.280 1.280 1.300 411,000 530,000 1.2895 19.49 19.34 19.49 19.49 19.80 26,985 19.640 -3.03%
1995-08-24 0 1.320 1.310 1.330 1.300 1.320 88,000 115,460 1.3120 20.10 19.95 20.26 19.80 20.10 5,778 19.983 1.54%
1995-08-23 0 1.300 1.280 1.340 1.300 1.330 115,000 150,640 1.3099 19.80 19.49 20.41 19.80 20.26 7,551 19.951 0.00%
1995-08-22 0 1.300 1.290 - 1.300 1.310 95,000 123,850 1.3037 19.80 19.65 - 19.80 19.95 6,238 19.856 1.56%
1995-08-21 0 1.280 - 1.280 1.270 1.280 158,000 202,040 1.2787 19.49 - 19.49 19.34 19.49 10,374 19.476 0.00%
1995-08-18 0 1.280 1.280 1.300 1.280 1.280 165,000 211,200 1.2800 19.49 19.49 19.80 19.49 19.49 10,834 19.495 0.00%
1995-08-17 0 1.280 1.280 1.300 1.280 1.320 210,000 271,400 1.2924 19.49 19.49 19.80 19.49 20.10 13,788 19.684 -4.48%
1995-08-16 0 1.340 - 1.340 1.340 1.340 50,000 67,000 1.3400 20.41 - 20.41 20.41 20.41 3,283 20.409 0.00%
1995-08-15 0 1.340 - 1.340 1.340 1.350 46,000 61,800 1.3435 20.41 - 20.41 20.41 20.56 3,020 20.462 -3.60%
1995-08-14 0 1.390 - 1.390 - - 0 0 - 21.17 - 21.17 - - 0 - -0.71%
1995-08-11 0 1.400 - - - - 0 0 - 21.32 - - - - 0 - 0.00%
1995-08-10 0 1.400 - 1.450 1.400 1.400 360,000 504,000 1.4000 21.32 - 22.08 21.32 21.32 23,637 21.323 0.00%
1995-08-09 0 1.400 1.350 1.400 1.400 1.400 5,000 7,000 1.4000 21.32 20.56 21.32 21.32 21.32 328 21.323 2.94%
1995-08-08 0 1.360 1.360 1.400 1.360 1.380 294,000 403,640 1.3729 20.71 20.71 21.32 20.71 21.02 19,303 20.910 -2.86%
1995-08-07 0 1.400 1.370 1.400 1.400 1.400 65,000 91,000 1.4000 21.32 20.87 21.32 21.32 21.32 4,268 21.323 0.00%
1995-08-04 0 1.400 1.370 1.400 1.400 1.400 50,000 70,000 1.4000 21.32 20.87 21.32 21.32 21.32 3,283 21.323 0.00%
1995-08-03 0 1.400 1.380 1.400 1.370 1.400 240,000 331,600 1.3817 21.32 21.02 21.32 20.87 21.32 15,758 21.043 2.19%
1995-08-02 0 1.370 1.370 1.400 1.370 1.410 66,000 91,860 1.3918 20.87 20.87 21.32 20.87 21.47 4,333 21.198 -3.52%
1995-08-01 0 1.420 - 1.430 - - 0 0 - 21.63 - 21.78 - - 0 - 0.00%
1995-07-31 0 1.420 - 1.430 - - 0 0 - 21.63 - 21.78 - - 0 - 0.00%
1995-07-28 0 1.420 - 1.420 1.420 1.420 30,000 42,600 1.4200 21.63 - 21.63 21.63 21.63 1,970 21.627 0.00%
1995-07-27 0 1.420 - 1.420 - - 0 0 - 21.63 - 21.63 - - 0 - -0.70%
1995-07-26 0 1.430 1.390 1.430 1.390 1.430 70,000 99,300 1.4186 21.78 21.17 21.78 21.17 21.78 4,596 21.605 2.88%
1995-07-25 0 1.390 1.370 1.390 1.370 1.390 90,000 124,200 1.3800 21.17 20.87 21.17 20.87 21.17 5,909 21.018 1.46%
1995-07-24 0 1.370 1.360 1.400 1.370 1.370 160,000 219,200 1.3700 20.87 20.71 21.32 20.87 20.87 10,505 20.866 0.74%
1995-07-21 0 1.360 1.360 1.370 1.360 1.360 48,000 65,280 1.3600 20.71 20.71 20.87 20.71 20.71 3,152 20.713 -0.73%
1995-07-20 0 1.370 1.370 1.380 1.370 1.390 150,000 207,000 1.3800 20.87 20.87 21.02 20.87 21.17 9,849 21.018 -1.44%
1995-07-19 0 1.390 1.390 1.410 1.390 1.390 10,000 13,900 1.3900 21.17 21.17 21.47 21.17 21.17 657 21.170 -3.47%
1995-07-18 0 1.440 - 1.460 1.440 1.440 20,000 28,800 1.4400 21.93 - 22.24 21.93 21.93 1,313 21.932 0.00%
1995-07-17 0 1.440 1.440 1.460 1.440 1.490 420,000 614,600 1.4633 21.93 21.93 22.24 21.93 22.69 27,576 22.287 -0.69%
1995-07-14 0 1.450 1.430 1.450 1.450 1.450 10,000 14,500 1.4500 22.08 21.78 22.08 22.08 22.08 657 22.084 0.69%
1995-07-13 0 1.440 1.430 1.450 1.440 1.450 50,000 72,400 1.4480 21.93 21.78 22.08 21.93 22.08 3,283 22.054 -0.69%
1995-07-12 0 1.450 1.430 1.470 1.450 1.450 140,000 203,000 1.4500 22.08 21.78 22.39 22.08 22.08 9,192 22.084 0.00%
1995-07-11 0 1.450 - 1.450 1.440 1.450 2,370,000 3,480,000 1.4684 22.08 - 22.08 21.93 22.08 155,609 22.364 -1.36%
1995-07-10 0 1.470 1.470 1.500 1.450 1.470 200,000 291,000 1.4550 22.39 22.39 22.85 22.08 22.39 13,132 22.160 1.38%
1995-07-07 0 1.450 1.440 1.460 1.450 1.460 260,000 378,300 1.4550 22.08 21.93 22.24 22.08 22.24 17,071 22.160 -1.36%
1995-07-06 0 1.470 1.460 1.470 1.470 1.500 521,000 771,280 1.4804 22.39 22.24 22.39 22.39 22.85 34,208 22.547 -2.00%
1995-07-05 0 1.500 1.500 1.510 1.500 1.510 764,000 1,147,000 1.5013 22.85 22.85 23.00 22.85 23.00 50,163 22.866 -1.32%
1995-07-04 0 1.520 1.500 1.520 1.500 1.520 188,000 283,880 1.5100 23.15 22.85 23.15 22.85 23.15 12,344 22.998 1.33%
1995-07-03 0 1.500 - 1.500 1.500 1.500 30,000 45,000 1.5000 22.85 - 22.85 22.85 22.85 1,970 22.846 0.00%
1995-06-30 0 1.500 - 1.500 - - 264,000 390,720 1.4800 22.85 - 22.85 - - 17,334 22.541 0.00%
1995-06-29 0 1.500 1.480 1.500 - - 0 0 - 22.85 22.54 22.85 - - 0 - 0.00%
1995-06-28 0 1.500 1.490 1.500 1.500 1.500 93,000 139,500 1.5000 22.85 22.69 22.85 22.85 22.85 6,106 22.846 0.00%
1995-06-27 0 1.500 1.500 1.550 1.500 1.510 577,000 865,600 1.5002 22.85 22.85 23.61 22.85 23.00 37,885 22.848 0.00%
1995-06-26 0 1.500 1.500 1.510 1.480 1.500 30,000 44,980 1.4993 22.85 22.85 23.00 22.54 22.85 1,970 22.835 0.00%
1995-06-23 0 1.500 - 1.510 - - 0 0 - 22.85 - 23.00 - - 0 - 0.00%
1995-06-22 0 1.500 - 1.510 - - 0 0 - 22.85 - 23.00 - - 0 - 0.00%
1995-06-21 0 1.500 - 1.500 1.500 1.500 24,000 36,000 1.5000 22.85 - 22.85 22.85 22.85 1,576 22.846 0.00%
1995-06-20 0 1.500 1.500 1.510 1.500 1.510 196,000 294,200 1.5010 22.85 22.85 23.00 22.85 23.00 12,869 22.861 0.00%
1995-06-16 0 1.500 1.460 1.500 1.500 1.500 100,000 150,000 1.5000 22.85 22.24 22.85 22.85 22.85 6,566 22.846 0.00%
1995-06-15 0 1.500 - 1.500 - - 0 0 - 22.85 - 22.85 - - 0 - 0.00%
1995-06-14 0 1.500 1.480 1.500 1.500 1.510 120,000 180,100 1.5008 22.85 22.54 22.85 22.85 23.00 7,879 22.858 0.00%
1995-06-13 0 1.500 - 1.510 - - 0 0 - 22.85 - 23.00 - - 0 - 0.00%
1995-06-12 0 1.500 1.470 1.500 - - 0 0 - 22.85 22.39 22.85 - - 0 - 0.00%
1995-06-09 0 1.500 1.500 1.540 1.500 1.510 325,000 488,000 1.5015 22.85 22.85 23.45 22.85 23.00 21,339 22.869 0.00%
1995-06-08 0 1.500 1.490 1.520 1.500 1.500 20,000 30,000 1.5000 22.85 22.69 23.15 22.85 22.85 1,313 22.846 -0.66%
1995-06-07 0 1.570 1.560 1.570 1.520 1.570 244,000 375,740 1.5399 23.00 22.85 23.00 22.27 23.00 16,657 22.557 3.29%
1995-06-06 0 1.520 1.520 1.580 1.490 1.560 199,000 307,640 1.5459 22.27 22.27 23.14 21.83 22.85 13,585 22.645 -1.94%
1995-06-05 0 1.550 1.550 1.580 1.520 1.570 53,000 82,010 1.5474 22.70 22.70 23.14 22.27 23.00 3,618 22.666 1.31%
1995-06-01 0 1.530 1.490 1.530 1.530 1.580 85,000 131,400 1.5459 22.41 21.83 22.41 22.41 23.14 5,803 22.645 -1.92%
1995-05-31 0 1.560 1.550 1.580 1.520 1.560 224,000 342,080 1.5271 22.85 22.70 23.14 22.27 22.85 15,292 22.370 4.00%
1995-05-30 0 1.500 1.480 1.500 1.500 1.530 66,000 99,500 1.5076 21.97 21.68 21.97 21.97 22.41 4,506 22.084 -1.96%
1995-05-29 0 1.530 1.480 1.530 1.420 1.530 280,000 410,710 1.4668 22.41 21.68 22.41 20.80 22.41 19,115 21.487 6.25%
1995-05-26 0 1.440 1.440 - 1.420 1.440 204,000 291,580 1.4293 21.09 21.09 - 20.80 21.09 13,926 20.937 2.13%
1995-05-25 0 1.410 1.410 1.420 1.410 1.420 141,000 199,720 1.4165 20.65 20.65 20.80 20.65 20.80 9,626 20.749 0.00%
1995-05-24 0 1.410 1.410 1.420 1.410 1.420 115,000 162,900 1.4165 20.65 20.65 20.80 20.65 20.80 7,851 20.750 0.00%
1995-05-23 0 1.410 1.400 1.440 - - 0 0 - 20.65 20.51 21.09 - - 0 - 0.00%
1995-05-22 0 1.410 1.400 1.450 1.410 1.410 20,000 28,200 1.4100 20.65 20.51 21.24 20.65 20.65 1,365 20.654 0.71%
1995-05-19 0 1.400 1.390 1.400 - - 0 0 - 20.51 20.36 20.51 - - 0 - 0.00%
1995-05-18 0 1.400 1.400 1.410 1.400 1.410 30,000 42,200 1.4067 20.51 20.51 20.65 20.51 20.65 2,048 20.605 -1.41%
1995-05-17 0 1.420 1.420 1.460 - - 0 0 - 20.80 20.80 21.39 - - 0 - 0.00%
1995-05-16 0 1.420 1.420 1.450 1.420 1.430 140,000 199,500 1.4250 20.80 20.80 21.24 20.80 20.95 9,557 20.874 0.00%
1995-05-15 0 1.420 1.400 - 1.400 1.420 53,000 74,920 1.4136 20.80 20.51 - 20.51 20.80 3,618 20.707 1.43%
1995-05-12 0 1.400 1.400 1.440 - - 0 0 - 20.51 20.51 21.09 - - 0 - 0.00%
1995-05-11 0 1.400 - - - - 0 0 - 20.51 - - - - 0 - 0.00%
1995-05-10 0 1.400 1.400 - 1.390 1.400 50,000 69,700 1.3940 20.51 20.51 - 20.36 20.51 3,413 20.420 0.72%
1995-05-09 0 1.390 1.390 1.410 1.390 1.410 60,000 84,100 1.4017 20.36 20.36 20.65 20.36 20.65 4,096 20.532 -0.71%
1995-05-08 0 1.400 - 1.410 1.390 1.400 134,000 186,560 1.3922 20.51 - 20.65 20.36 20.51 9,148 20.394 0.72%
1995-05-05 0 1.390 1.390 1.400 1.390 1.390 20,000 27,800 1.3900 20.36 20.36 20.51 20.36 20.36 1,365 20.361 0.00%
1995-05-04 0 1.390 1.360 1.390 - - 0 0 - 20.36 19.92 20.36 - - 0 - 0.00%
1995-05-03 0 1.390 - 1.390 - - 0 0 - 20.36 - 20.36 - - 0 - 0.00%
1995-05-02 0 1.390 1.360 1.390 - - 0 0 - 20.36 19.92 20.36 - - 0 - 0.00%
1995-05-01 0 1.390 1.370 1.390 - - 0 0 - 20.36 20.07 20.36 - - 0 - 0.00%
1995-04-28 0 1.390 - 1.390 1.390 1.390 60,000 83,400 1.3900 20.36 - 20.36 20.36 20.36 4,096 20.361 0.00%
1995-04-27 0 1.390 1.370 1.410 - - 10,000 13,700 1.3700 20.36 20.07 20.65 - - 683 20.068 0.00%
1995-04-26 0 1.390 - 1.420 - - 0 0 - 20.36 - 20.80 - - 0 - 0.00%
1995-04-25 0 1.390 1.350 1.400 1.390 1.420 188,000 263,000 1.3989 20.36 19.78 20.51 20.36 20.80 12,834 20.492 -0.71%
1995-04-24 0 1.400 1.400 1.440 1.400 1.410 242,000 340,020 1.4050 20.51 20.51 21.09 20.51 20.65 16,521 20.582 0.00%
1995-04-21 0 1.400 1.400 - 1.390 1.390 100,000 139,000 1.3900 20.51 20.51 - 20.36 20.36 6,827 20.361 0.72%
1995-04-20 0 1.390 1.390 1.470 1.390 1.400 80,000 111,700 1.3963 20.36 20.36 21.53 20.36 20.51 5,461 20.453 -0.71%
1995-04-19 0 1.400 1.380 1.420 1.400 1.420 90,000 126,300 1.4033 20.51 20.21 20.80 20.51 20.80 6,144 20.557 -2.78%
1995-04-18 0 1.440 1.440 1.450 1.440 1.440 65,000 93,600 1.4400 21.09 21.09 21.24 21.09 21.09 4,437 21.094 0.00%
1995-04-13 0 1.440 - 1.440 1.440 1.440 30,000 43,200 1.4400 21.09 - 21.09 21.09 21.09 2,048 21.094 1.41%
1995-04-12 0 1.420 - 1.420 - - 0 0 - 20.80 - 20.80 - - 0 - -3.40%
1995-04-11 0 1.470 - 1.480 - - 0 0 - 21.53 - 21.68 - - 0 - 0.00%
1995-04-10 0 1.470 - 1.490 1.460 1.540 480,000 719,200 1.4983 21.53 - 21.83 21.39 22.56 32,768 21.948 -4.55%
1995-04-07 0 1.540 1.480 1.540 1.300 1.580 321,000 473,530 1.4752 22.56 21.68 22.56 19.04 23.14 21,914 21.609 18.46%
1995-04-06 0 1.300 1.280 - - - 0 0 - 19.04 18.75 - - - 0 - 0.00%
1995-04-04 0 1.300 1.300 - 1.280 1.300 20,000 25,800 1.2900 19.04 19.04 - 18.75 19.04 1,365 18.896 0.00%
1995-04-03 0 1.300 1.300 - 1.300 1.310 30,000 39,200 1.3067 19.04 19.04 - 19.04 19.19 2,048 19.141 -3.70%
1995-03-31 0 1.350 1.330 1.350 - - 0 0 - 19.78 19.48 19.78 - - 0 - 0.00%
1995-03-30 0 1.350 - 1.350 - - 0 0 - 19.78 - 19.78 - - 0 - 0.00%
1995-03-29 0 1.350 - 1.350 - - 0 0 - 19.78 - 19.78 - - 0 - 0.00%
1995-03-28 0 1.350 - - - - 0 0 - 19.78 - - - - 0 - 0.00%
1995-03-27 0 1.350 1.350 - 1.350 1.350 16,000 21,600 1.3500 19.78 19.78 - 19.78 19.78 1,092 19.775 0.00%
1995-03-24 0 1.350 - - - - 0 0 - 19.78 - - - - 0 - 0.00%
1995-03-23 0 1.350 1.350 1.370 1.350 1.350 24,000 32,400 1.3500 19.78 19.78 20.07 19.78 19.78 1,638 19.775 0.00%
1995-03-22 0 1.350 1.350 1.390 1.350 1.350 90,000 121,500 1.3500 19.78 19.78 20.36 19.78 19.78 6,144 19.775 0.00%
1995-03-21 0 1.350 1.350 - - - 0 0 - 19.78 19.78 - - - 0 - 0.00%
1995-03-20 0 1.350 1.350 1.380 1.350 1.350 10,000 13,500 1.3500 19.78 19.78 20.21 19.78 19.78 683 19.775 0.00%
1995-03-17 0 1.350 1.350 1.380 1.350 1.350 50,000 67,500 1.3500 19.78 19.78 20.21 19.78 19.78 3,413 19.775 0.00%
1995-03-16 0 1.350 1.320 1.380 - - 0 0 - 19.78 19.34 20.21 - - 0 - 0.00%
1995-03-15 0 1.350 - 1.380 - - 0 0 - 19.78 - 20.21 - - 0 - 0.00%
1995-03-14 0 1.350 - 1.380 - - 0 0 - 19.78 - 20.21 - - 0 - 0.00%
1995-03-13 0 1.350 - 1.380 - - 0 0 - 19.78 - 20.21 - - 0 - 0.00%
1995-03-10 0 1.350 1.350 1.370 1.340 1.350 45,000 60,600 1.3467 19.78 19.78 20.07 19.63 19.78 3,072 19.726 0.75%
1995-03-09 0 1.340 1.340 1.380 - - 0 0 - 19.63 19.63 20.21 - - 0 - 0.00%
1995-03-08 0 1.340 1.300 1.340 - - 0 0 - 19.63 19.04 19.63 - - 0 - 0.00%
1995-03-07 0 1.340 - 1.350 - - 0 0 - 19.63 - 19.78 - - 0 - 0.00%
1995-03-06 0 1.340 - 1.360 - - 0 0 - 19.63 - 19.92 - - 0 - 0.00%
1995-03-03 0 1.340 - 1.350 - - 0 0 - 19.63 - 19.78 - - 0 - 0.00%
1995-03-02 0 1.340 - 1.380 - - 0 0 - 19.63 - 20.21 - - 0 - 0.00%
1995-03-01 0 1.340 - 1.380 - - 0 0 - 19.63 - 20.21 - - 0 - 0.00%
1995-02-28 0 1.340 1.300 1.380 - - 0 0 - 19.63 19.04 20.21 - - 0 - 0.00%
1995-02-27 0 1.340 - - - - 0 0 - 19.63 - - - - 0 - 0.00%
1995-02-24 0 1.340 - 1.380 - - 0 0 - 19.63 - 20.21 - - 0 - 0.00%
1995-02-23 0 1.340 1.340 1.360 1.340 1.340 110,000 147,400 1.3400 19.63 19.63 19.92 19.63 19.63 7,509 19.629 -0.74%
1995-02-22 0 1.350 1.350 - 1.350 1.350 130,000 175,500 1.3500 19.78 19.78 - 19.78 19.78 8,875 19.775 0.00%
1995-02-21 0 1.350 1.340 1.360 1.340 1.350 30,000 40,400 1.3467 19.78 19.63 19.92 19.63 19.78 2,048 19.726 0.75%
1995-02-20 0 1.340 1.310 1.360 1.320 1.340 50,000 66,600 1.3320 19.63 19.19 19.92 19.34 19.63 3,413 19.512 1.52%
1995-02-17 0 1.320 1.290 1.340 1.320 1.390 207,000 280,180 1.3535 19.34 18.90 19.63 19.34 20.36 14,131 19.827 -5.71%
1995-02-16 0 1.400 1.400 1.480 1.390 1.410 440,000 613,200 1.3936 20.51 20.51 21.68 20.36 20.65 30,037 20.415 0.72%
1995-02-15 0 1.390 1.390 - 1.380 1.390 165,000 229,150 1.3888 20.36 20.36 - 20.21 20.36 11,264 20.343 0.72%
1995-02-14 0 1.380 1.380 - 1.380 1.380 90,000 124,200 1.3800 20.21 20.21 - 20.21 20.21 6,144 20.215 0.00%
1995-02-13 0 1.380 1.370 1.400 1.380 1.390 50,000 69,100 1.3820 20.21 20.07 20.51 20.21 20.36 3,413 20.244 0.00%
1995-02-10 0 1.380 1.380 1.450 1.380 1.400 50,000 69,200 1.3840 20.21 20.21 21.24 20.21 20.51 3,413 20.273 0.00%
1995-02-09 0 1.380 1.380 - 1.350 1.380 50,000 68,400 1.3680 20.21 20.21 - 19.78 20.21 3,413 20.039 2.22%
1995-02-08 0 1.350 1.350 - 1.340 1.350 65,000 87,200 1.3415 19.78 19.78 - 19.63 19.78 4,437 19.651 0.75%
1995-02-07 0 1.340 1.340 1.360 1.340 1.360 60,000 81,400 1.3567 19.63 19.63 19.92 19.63 19.92 4,096 19.873 -0.74%
1995-02-06 0 1.350 1.320 1.400 1.320 1.350 112,000 148,500 1.3259 19.78 19.34 20.51 19.34 19.78 7,646 19.422 0.00%
1995-02-03 0 1.350 1.300 1.380 - - 0 0 - 19.78 19.04 20.21 - - 0 - 0.00%
1995-01-30 0 1.350 - - - - 0 0 - 19.78 - - - - 0 - 0.00%
1995-01-27 0 1.350 1.300 1.360 - - 0 0 - 19.78 19.04 19.92 - - 0 - 0.00%
1995-01-26 0 1.350 1.310 1.350 1.310 1.370 40,000 53,240 1.3310 19.78 19.19 19.78 19.19 20.07 2,731 19.497 3.85%
1995-01-25 0 1.300 1.300 - 1.300 1.320 100,000 130,500 1.3050 19.04 19.04 - 19.04 19.34 6,827 19.116 1.56%
1995-01-24 0 1.280 1.270 1.300 1.280 1.300 260,000 336,000 1.2923 18.75 18.60 19.04 18.75 19.04 17,749 18.930 -1.54%
1995-01-23 0 1.300 1.280 1.300 1.300 1.330 60,000 78,900 1.3150 19.04 18.75 19.04 19.04 19.48 4,096 19.263 -5.11%
1995-01-20 0 1.370 1.360 1.400 1.330 1.370 630,000 849,700 1.3487 20.07 19.92 20.51 19.48 20.07 43,008 19.757 0.74%
1995-01-19 0 1.360 1.350 1.400 1.350 1.370 580,000 788,400 1.3593 19.92 19.78 20.51 19.78 20.07 39,595 19.912 0.74%
1995-01-18 0 1.350 1.360 1.400 1.340 1.350 568,000 764,620 1.3462 19.78 19.92 20.51 19.63 19.78 38,776 19.719 1.50%
1995-01-17 0 1.330 1.320 1.340 1.330 1.350 430,000 574,000 1.3349 19.48 19.34 19.63 19.48 19.78 29,355 19.554 -0.75%
1995-01-16 0 1.340 1.330 1.400 1.320 1.350 710,000 954,900 1.3449 19.63 19.48 20.51 19.34 19.78 48,470 19.701 3.08%
1995-01-13 0 1.300 1.300 - 1.300 1.330 581,000 765,100 1.3169 19.04 19.04 - 19.04 19.48 39,663 19.290 -2.99%
1995-01-12 0 1.340 1.330 1.340 1.330 1.340 32,000 42,680 1.3338 19.63 19.48 19.63 19.48 19.63 2,185 19.537 0.75%
1995-01-11 0 1.330 1.330 - 1.330 1.330 230,000 305,900 1.3300 19.48 19.48 - 19.48 19.48 15,701 19.482 1.53%
1995-01-10 0 1.310 1.300 - 1.300 1.320 268,000 351,380 1.3111 19.19 19.04 - 19.04 19.34 18,296 19.206 -0.76%
1995-01-09 0 1.320 1.280 1.320 1.320 1.400 260,000 351,000 1.3500 19.34 18.75 19.34 19.34 20.51 17,749 19.775 -5.71%
1995-01-06 0 1.400 1.360 1.400 1.400 1.410 150,000 210,400 1.4027 20.51 19.92 20.51 20.51 20.65 10,240 20.547 -1.41%
1995-01-05 0 1.420 1.420 1.430 1.420 1.420 40,000 56,800 1.4200 20.80 20.80 20.95 20.80 20.80 2,731 20.801 -0.70%
1995-01-04 0 1.430 1.430 1.450 1.430 1.430 50,000 71,500 1.4300 20.95 20.95 21.24 20.95 20.95 3,413 20.947 0.70%
1995-01-03 0 1.420 1.420 1.450 1.420 1.420 64,000 90,880 1.4200 20.80 20.80 21.24 20.80 20.80 4,369 20.801 -2.74%
1994-12-30 0 1.460 - 1.460 - - 0 0 - 21.39 - 21.39 - - 0 - -0.68%
1994-12-29 0 1.470 1.470 1.500 1.450 1.470 150,000 219,100 1.4607 21.53 21.53 21.97 21.24 21.53 10,240 21.396 0.68%
1994-12-28 0 1.460 1.450 1.470 1.440 1.460 160,000 231,900 1.4494 21.39 21.24 21.53 21.09 21.39 10,923 21.231 2.82%
1994-12-23 0 1.420 1.410 1.440 - - 0 0 - 20.80 20.65 21.09 - - 0 - 0.00%
1994-12-22 0 1.420 1.410 1.430 1.420 1.420 40,000 56,800 1.4200 20.80 20.65 20.95 20.80 20.80 2,731 20.801 0.71%
1994-12-21 0 1.410 1.410 1.420 1.410 1.410 66,000 93,060 1.4100 20.65 20.65 20.80 20.65 20.65 4,506 20.654 0.00%
1994-12-20 0 1.410 1.410 1.420 1.400 1.410 100,000 140,500 1.4050 20.65 20.65 20.80 20.51 20.65 6,827 20.581 0.71%
1994-12-19 0 1.400 1.380 1.420 - - 0 0 - 20.51 20.21 20.80 - - 0 - 0.00%
1994-12-16 0 1.400 1.350 1.400 1.400 1.400 266,000 372,400 1.4000 20.51 19.78 20.51 20.51 20.51 18,159 20.508 0.00%
1994-12-15 0 1.400 - 1.400 1.400 1.400 14,000 19,600 1.4000 20.51 - 20.51 20.51 20.51 956 20.508 2.19%
1994-12-14 0 1.370 1.370 1.440 1.360 1.360 10,000 13,600 1.3600 20.07 20.07 21.09 19.92 19.92 683 19.922 0.74%
1994-12-13 0 1.360 1.350 - 1.360 1.360 43,000 58,480 1.3600 19.92 19.78 - 19.92 19.92 2,935 19.922 0.00%
1994-12-12 0 1.360 1.320 - 1.300 1.360 344,000 451,140 1.3115 19.92 19.34 - 19.04 19.92 23,484 19.211 0.00%
1994-12-09 0 1.360 1.360 1.400 1.330 1.360 130,000 174,800 1.3446 19.92 19.92 20.51 19.48 19.92 8,875 19.696 -1.45%
1994-12-08 0 1.380 1.370 1.400 1.320 1.380 125,000 170,800 1.3664 20.21 20.07 20.51 19.34 20.21 8,533 20.016 1.47%
1994-12-07 0 1.360 1.360 - 1.350 1.360 130,000 176,300 1.3562 19.92 19.92 - 19.78 19.92 8,875 19.865 -0.73%
1994-12-06 0 1.370 1.370 1.400 1.360 1.400 140,000 192,500 1.3750 20.07 20.07 20.51 19.92 20.51 9,557 20.142 -4.86%
1994-12-05 0 1.440 1.380 1.440 1.310 1.440 940,000 1,259,500 1.3399 21.09 20.21 21.09 19.19 21.09 64,171 19.627 9.09%
1994-12-02 0 1.320 1.300 1.320 1.300 1.320 430,000 561,800 1.3065 19.34 19.04 19.34 19.04 19.34 29,355 19.138 -2.94%
1994-12-01 0 1.360 1.360 1.410 1.330 1.360 403,000 543,770 1.3493 19.92 19.92 20.65 19.48 19.92 27,512 19.765 -1.45%
1994-11-30 0 1.380 - 1.410 1.380 1.460 244,000 344,120 1.4103 20.21 - 20.65 20.21 21.39 16,657 20.659 -5.48%
1994-11-29 0 1.460 1.420 1.460 1.420 1.600 118,000 175,000 1.4831 21.39 20.80 21.39 20.80 23.44 8,055 21.724 -8.75%
1994-11-28 0 1.600 1.620 - 1.600 1.600 630,000 1,008,000 1.6000 23.44 23.73 - 23.44 23.44 43,008 23.437 0.00%
1994-11-25 0 1.600 1.600 1.650 1.600 1.600 100,000 160,000 1.6000 23.44 23.44 24.17 23.44 23.44 6,827 23.437 -1.84%
1994-11-24 0 1.630 1.630 1.650 1.620 1.650 220,000 360,500 1.6386 23.88 23.88 24.17 23.73 24.17 15,019 24.003 -2.98%
1994-11-23 0 1.680 - 1.700 - - 0 0 - 24.61 - 24.90 - - 0 - 0.00%
1994-11-22 0 1.680 1.650 1.680 - - 0 0 - 24.61 24.17 24.61 - - 0 - -0.59%
1994-11-21 0 1.690 1.690 1.700 1.650 1.650 100,000 165,000 1.6500 24.76 24.76 24.90 24.17 24.17 6,827 24.170 -1.74%
1994-11-18 0 1.720 1.720 1.750 1.700 1.720 370,000 629,700 1.7019 25.20 25.20 25.63 24.90 25.20 25,259 24.930 0.00%
1994-11-17 0 1.720 1.720 - 1.700 1.720 111,000 189,020 1.7029 25.20 25.20 - 24.90 25.20 7,578 24.944 1.18%
1994-11-16 0 1.700 1.700 - 1.700 1.710 385,000 654,600 1.7003 24.90 24.90 - 24.90 25.05 26,283 24.906 -0.58%
1994-11-15 0 1.710 1.700 1.710 1.700 1.710 415,000 705,740 1.7006 25.05 24.90 25.05 24.90 25.05 28,331 24.911 -1.16%
1994-11-14 0 1.730 1.700 1.730 - - 0 0 - 25.34 24.90 25.34 - - 0 - -2.26%
1994-11-11 0 1.770 - 1.800 1.770 1.780 156,336 277,681 1.7762 25.93 - 26.37 25.93 26.07 10,673 26.018 -0.56%
1994-11-10 0 1.780 1.780 1.800 1.780 1.780 100,000 178,000 1.7800 26.07 26.07 26.37 26.07 26.07 6,827 26.074 0.00%
1994-11-09 0 1.780 1.780 1.810 1.780 1.790 470,000 840,600 1.7885 26.07 26.07 26.51 26.07 26.22 32,085 26.199 -0.56%
1994-11-08 0 1.790 - 1.790 - - 0 0 - 26.22 - 26.22 - - 0 - 0.00%
1994-11-07 0 1.790 - 1.790 - - 20,000 35,800 1.7900 26.22 - 26.22 - - 1,365 26.221 0.00%
1994-11-04 0 1.790 - 1.790 - - 0 0 - 26.22 - 26.22 - - 0 - 0.00%
1994-11-03 0 1.790 - 1.800 - - 0 0 - 26.22 - 26.37 - - 0 - 0.00%
1994-11-02 0 1.790 - 1.790 - - 0 0 - 26.22 - 26.22 - - 0 - -1.65%
1994-11-01 0 1.820 - 1.840 1.770 1.820 140,000 251,600 1.7971 26.66 - 26.95 25.93 26.66 9,557 26.325 0.55%
1994-10-31 0 1.810 - 1.810 1.800 1.820 50,000 90,400 1.8080 26.51 - 26.51 26.37 26.66 3,413 26.484 1.69%
1994-10-28 0 1.780 - 1.780 - - 0 0 - 26.07 - 26.07 - - 0 - 0.00%
1994-10-27 0 1.780 - 1.780 - - 0 0 - 26.07 - 26.07 - - 0 - 0.00%
1994-10-26 0 1.780 1.750 - 1.700 1.780 173,000 297,850 1.7217 26.07 25.63 - 24.90 26.07 11,810 25.220 4.09%
1994-10-25 0 1.710 1.710 1.750 1.710 1.750 100,000 173,120 1.7312 25.05 25.05 25.63 25.05 25.63 6,827 25.359 -5.00%
1994-10-24 0 1.800 - 1.800 - - 0 0 - 26.37 - 26.37 - - 0 - 0.00%
1994-10-21 0 1.800 - 1.800 - - 0 0 - 26.37 - 26.37 - - 0 - -1.91%
1994-10-20 0 1.835 - 1.840 - - 0 0 - 26.88 - 26.95 - - 0 - 0.00%
1994-10-19 0 1.850 1.800 1.850 - - 0 0 - 26.88 26.15 26.88 - - 0 - 0.00%
1994-10-18 0 1.850 1.810 1.850 1.810 1.850 40,000 72,800 1.8200 26.88 26.30 26.88 26.30 26.88 2,753 26.444 -1.07%
1994-10-17 0 1.870 1.800 - 1.790 1.870 300,000 541,700 1.8057 27.17 26.15 - 26.01 27.17 20,647 26.236 1.08%
1994-10-14 0 1.850 - 1.850 - - 0 0 - 26.88 - 26.88 - - 0 - 0.00%
1994-10-12 0 1.850 1.820 1.850 1.800 1.850 280,000 510,200 1.8221 26.88 26.44 26.88 26.15 26.88 19,271 26.475 2.21%
1994-10-11 0 1.810 1.780 - 1.760 1.810 412,000 733,260 1.7798 26.30 25.86 - 25.57 26.30 28,356 25.859 2.84%
1994-10-10 0 1.760 1.740 - 1.730 1.760 300,000 523,640 1.7455 25.57 25.28 - 25.14 25.57 20,647 25.361 1.73%
1994-10-07 0 1.730 1.730 - 1.710 1.740 696,000 1,204,480 1.7306 25.14 25.14 - 24.85 25.28 47,902 25.145 -0.57%
1994-10-06 0 1.740 1.730 1.750 1.740 1.750 600,000 1,053,000 1.7550 25.28 25.14 25.43 25.28 25.43 41,295 25.499 -0.57%
1994-10-05 0 1.750 1.710 1.790 1.750 1.800 380,000 678,700 1.7861 25.43 24.85 26.01 25.43 26.15 26,153 25.951 -2.78%
1994-10-04 0 1.800 1.790 1.800 1.790 1.810 466,000 837,160 1.7965 26.15 26.01 26.15 26.01 26.30 32,072 26.102 0.00%
1994-10-03 0 1.800 1.790 1.800 1.780 1.810 389,000 696,650 1.7909 26.15 26.01 26.15 25.86 26.30 26,773 26.021 -0.55%
1994-09-30 0 1.810 1.800 1.815 1.790 1.830 395,000 713,405 1.8061 26.30 26.15 26.37 26.01 26.59 27,186 26.242 -0.82%
1994-09-29 0 1.825 1.810 1.825 1.820 1.840 795,000 1,450,835 1.8249 26.52 26.30 26.52 26.44 26.73 54,716 26.516 0.55%
1994-09-28 0 1.815 1.815 1.820 1.800 1.820 1,101,000 1,993,625 1.8107 26.37 26.37 26.44 26.15 26.44 75,776 26.309 1.97%
1994-09-27 0 1.780 1.750 1.780 1.780 1.780 3,127,000 5,348,570 1.7104 25.86 25.43 25.86 25.86 25.86 215,216 24.852 1.14%
1994-09-26 0 1.760 1.750 1.760 1.770 1.790 358,000 636,060 1.7767 25.57 25.43 25.57 25.72 26.01 24,639 25.815 -1.68%
1994-09-23 0 1.790 1.780 1.790 1.780 1.790 682,000 1,217,410 1.7851 26.01 25.86 26.01 25.86 26.01 46,939 25.936 -0.56%
1994-09-22 0 1.800 1.790 1.800 1.780 1.800 285,000 512,400 1.7979 26.15 26.01 26.15 25.86 26.15 19,615 26.123 0.00%
1994-09-20 0 1.800 1.800 1.840 1.800 1.800 30,000 54,000 1.8000 26.15 26.15 26.73 26.15 26.15 2,065 26.153 -1.10%
1994-09-19 0 1.820 1.800 1.830 - - 0 0 - 26.44 26.15 26.59 - - 0 - 0.00%
1994-09-16 0 1.820 1.800 1.820 1.820 1.830 235,000 427,800 1.8204 26.44 26.15 26.44 26.44 26.59 16,174 26.450 0.00%
1994-09-15 0 1.820 1.820 1.840 1.820 1.820 25,000 45,500 1.8200 26.44 26.44 26.73 26.44 26.44 1,721 26.444 0.00%
1994-09-14 0 1.820 1.820 1.840 1.820 1.820 58,000 105,560 1.8200 26.44 26.44 26.73 26.44 26.44 3,992 26.444 0.00%
1994-09-13 0 1.820 1.800 1.820 1.820 1.820 100,000 182,000 1.8200 26.44 26.15 26.44 26.44 26.44 6,882 26.444 -1.09%
1994-09-12 0 1.840 1.800 - - - 0 0 - 26.73 26.15 - - - 0 - 0.00%
1994-09-09 0 1.840 1.840 - 1.840 1.840 63,000 115,920 1.8400 26.73 26.73 - 26.73 26.73 4,336 26.734 0.00%
1994-09-08 0 1.840 1.840 - - - 5,000 9,150 1.8300 26.73 26.73 - - - 344 26.589 0.55%
1994-09-07 0 1.830 1.820 - 1.820 1.830 302,000 552,640 1.8299 26.59 26.44 - 26.44 26.59 20,785 26.588 0.00%
1994-09-06 0 1.830 1.820 1.880 1.830 1.860 284,000 521,320 1.8356 26.59 26.44 27.32 26.59 27.03 19,546 26.671 0.55%
1994-09-05 0 1.820 1.820 1.840 1.820 1.845 110,000 201,340 1.8304 26.44 26.44 26.73 26.44 26.81 7,571 26.594 -1.09%
1994-09-02 0 1.840 - 1.860 1.840 1.840 110,000 202,400 1.8400 26.73 - 27.03 26.73 26.73 7,571 26.734 -1.08%
1994-09-01 0 1.860 1.860 1.870 1.860 1.860 60,000 111,600 1.8600 27.03 27.03 27.17 27.03 27.03 4,129 27.025 0.00%
1994-08-31 0 1.860 1.850 1.860 1.850 1.880 240,000 446,800 1.8617 27.03 26.88 27.03 26.88 27.32 16,518 27.049 -0.80%
1994-08-30 0 1.875 1.870 - 1.875 1.875 20,000 37,500 1.8750 27.24 27.17 - 27.24 27.24 1,376 27.243 0.00%
1994-08-26 0 1.875 - 1.875 - - 0 0 - 27.24 - 27.24 - - 0 - -1.32%
1994-08-25 0 1.900 - 1.900 1.875 1.900 230,000 433,280 1.8838 27.61 - 27.61 27.24 27.61 15,830 27.371 0.00%
1994-08-24 0 1.900 - 1.900 - - 7,000 13,300 1.9000 27.61 - 27.61 - - 482 27.606 -1.55%
1994-08-23 0 1.930 - 1.930 1.930 1.930 30,000 57,900 1.9300 28.04 - 28.04 28.04 28.04 2,065 28.042 0.00%
1994-08-22 0 1.930 1.890 1.930 1.930 1.930 3,000 5,790 1.9300 28.04 27.46 28.04 28.04 28.04 206 28.042 1.05%
1994-08-19 0 1.910 1.900 1.910 1.890 1.910 103,000 195,130 1.8945 27.75 27.61 27.75 27.46 27.75 7,089 27.526 -1.55%
1994-08-18 0 1.940 - - - - 0 0 - 28.19 - - - - 0 - 0.00%
1994-08-17 0 1.940 - 1.950 - - 0 0 - 28.19 - 28.33 - - 0 - 0.00%
1994-08-16 0 1.940 - - - - 0 0 - 28.19 - - - - 0 - 0.00%
1994-08-15 0 1.940 1.940 - - - 0 0 - 28.19 28.19 - - - 0 - 2.11%
1994-08-12 0 1.900 1.940 - 1.900 1.940 404,000 772,350 1.9118 27.61 28.19 - 27.61 28.19 27,805 27.777 -2.56%
1994-08-11 0 1.950 - 1.960 - - 0 0 - 28.33 - 28.48 - - 0 - 0.00%
1994-08-10 0 1.950 1.940 1.960 1.950 1.970 300,000 585,020 1.9501 28.33 28.19 28.48 28.33 28.62 20,647 28.334 -1.02%
1994-08-09 0 1.970 - 1.990 1.970 1.970 510,000 969,700 1.9014 28.62 - 28.91 28.62 28.62 35,101 27.626 0.00%
1994-08-08 0 1.970 1.950 1.970 1.970 1.970 10,000 19,700 1.9700 28.62 28.33 28.62 28.62 28.62 688 28.623 -1.01%
1994-08-05 0 1.990 1.970 1.990 1.990 1.990 50,000 99,400 1.9880 28.91 28.62 28.91 28.91 28.91 3,441 28.885 0.00%
1994-08-04 0 1.990 - 2.000 1.990 2.000 100,000 199,500 1.9950 28.91 - 29.06 28.91 29.06 6,882 28.987 0.00%
1994-08-03 0 1.990 - 1.990 1.970 2.000 413,000 821,550 1.9892 28.91 - 28.91 28.62 29.06 28,425 28.903 -0.50%
1994-08-02 0 2.000 1.945 - 1.960 2.000 105,000 207,600 1.9771 29.06 28.26 - 28.48 29.06 7,227 28.727 2.04%
1994-08-01 0 1.960 1.960 - 1.920 1.950 160,000 309,750 1.9359 28.48 28.48 - 27.90 28.33 11,012 28.128 1.03%
1994-07-29 0 1.940 1.900 1.950 1.930 1.940 83,000 160,540 1.9342 28.19 27.61 28.33 28.04 28.19 5,712 28.103 1.04%
1994-07-28 0 1.920 1.920 1.925 1.900 1.920 85,000 162,100 1.9071 27.90 27.90 27.97 27.61 27.90 5,850 27.709 0.26%
1994-07-27 0 1.915 1.915 1.920 1.890 1.920 729,000 1,386,690 1.9022 27.82 27.82 27.90 27.46 27.90 50,173 27.638 1.32%
1994-07-26 0 1.890 1.890 - 1.870 1.890 1,811,000 3,402,975 1.8791 27.46 27.46 - 27.17 27.46 124,642 27.302 0.53%
1994-07-25 0 1.880 1.875 1.880 1.860 1.880 175,000 326,200 1.8640 27.32 27.24 27.32 27.03 27.32 12,044 27.083 0.00%
1994-07-22 0 1.880 1.860 1.880 1.880 1.890 120,000 225,700 1.8808 27.32 27.03 27.32 27.32 27.46 8,259 27.328 -0.53%
1994-07-21 0 1.890 1.860 1.890 1.860 1.890 300,000 558,500 1.8617 27.46 27.03 27.46 27.03 27.46 20,647 27.049 -0.53%
1994-07-20 0 1.900 1.880 1.920 1.880 1.980 450,000 853,140 1.8959 27.61 27.32 27.90 27.32 28.77 30,971 27.546 -3.55%
1994-07-19 0 1.970 1.960 1.970 1.940 2.020 13,507,000 27,008,370 1.9996 28.62 28.48 28.62 28.19 29.35 929,619 29.053 0.51%
1994-07-18 0 1.960 1.960 1.980 1.860 2.000 1,628,000 3,142,080 1.9300 28.48 28.48 28.77 27.03 29.06 112,047 28.043 5.95%
1994-07-15 0 1.850 1.830 1.850 1.740 1.880 1,184,000 2,139,370 1.8069 26.88 26.59 26.88 25.28 27.32 81,489 26.254 6.32%
1994-07-14 0 1.740 1.740 1.750 1.720 1.740 320,000 554,800 1.7338 25.28 25.28 25.43 24.99 25.28 22,024 25.191 2.35%
1994-07-13 0 1.700 1.700 1.730 1.660 1.710 5,240,000 8,883,400 1.6953 24.70 24.70 25.14 24.12 24.85 360,643 24.632 3.03%
1994-07-12 0 1.650 1.630 1.650 1.620 1.650 270,000 440,600 1.6319 23.97 23.68 23.97 23.54 23.97 18,583 23.710 1.85%
1994-07-11 0 1.620 1.580 1.620 1.620 1.680 180,000 292,700 1.6261 23.54 22.96 23.54 23.54 24.41 12,388 23.627 -4.14%
1994-07-08 0 1.690 1.690 1.700 1.690 1.700 370,000 628,500 1.6986 24.56 24.56 24.70 24.56 24.70 25,465 24.681 -0.59%
1994-07-07 0 1.700 1.680 1.700 1.700 1.790 240,000 419,800 1.7492 24.70 24.41 24.70 24.70 26.01 16,518 25.415 -5.56%
1994-07-06 0 1.800 - 1.800 1.820 1.860 150,000 275,000 1.8333 26.15 - 26.15 26.44 27.03 10,324 26.638 -3.23%
1994-07-05 0 1.860 1.850 1.860 1.860 1.870 270,000 500,300 1.8530 27.03 26.88 27.03 27.03 27.17 18,583 26.923 -1.06%
1994-07-04 0 1.880 - 1.900 1.880 1.900 1,130,000 2,126,800 1.8821 27.32 - 27.61 27.32 27.61 77,772 27.347 -3.09%
1994-07-01 0 1.940 1.930 1.950 1.940 1.940 200,000 387,000 1.9350 28.19 28.04 28.33 28.19 28.19 13,765 28.115 -0.51%
1994-06-30 0 1.950 - 1.950 1.950 1.980 60,000 117,300 1.9550 28.33 - 28.33 28.33 28.77 4,129 28.405 -2.50%
1994-06-29 0 2.000 1.970 2.000 - - 0 0 - 29.06 28.62 29.06 - - 0 - 0.00%
1994-06-28 0 2.000 2.000 2.025 1.990 2.000 883,000 1,762,870 1.9965 29.06 29.06 29.42 28.91 29.06 60,772 29.008 0.50%
1994-06-27 0 1.990 1.980 1.990 1.980 2.000 230,000 458,600 1.9939 28.91 28.77 28.91 28.77 29.06 15,830 28.971 0.51%
1994-06-24 0 1.980 1.960 1.980 1.960 1.980 70,000 137,800 1.9686 28.77 28.48 28.77 28.48 28.77 4,818 28.603 0.00%
1994-06-23 0 1.980 1.960 1.980 1.980 2.000 940,000 1,872,700 1.9922 28.77 28.48 28.77 28.77 29.06 64,695 28.946 0.00%
1994-06-22 0 1.980 1.940 1.980 1.980 1.980 70,000 138,600 1.9800 28.77 28.19 28.77 28.77 28.77 4,818 28.769 1.02%
1994-06-21 0 1.960 1.960 1.980 1.950 1.950 15,000 29,250 1.9500 28.48 28.48 28.77 28.33 28.33 1,032 28.333 -1.01%
1994-06-20 0 1.980 - 1.980 1.980 2.000 30,000 59,800 1.9933 28.77 - 28.77 28.77 29.06 2,065 28.962 0.00%
1994-06-17 0 1.980 1.980 2.025 - - 0 0 - 28.77 28.77 29.42 - - 0 - 0.00%
1994-06-16 0 1.980 1.980 2.000 1.980 1.980 50,000 99,000 1.9800 28.77 28.77 29.06 28.77 28.77 3,441 28.769 0.00%
1994-06-15 0 1.980 - 2.000 1.980 2.000 205,000 407,500 1.9878 28.77 - 29.06 28.77 29.06 14,109 28.882 -1.00%
1994-06-10 0 2.000 2.000 2.050 1.990 2.025 148,000 296,395 2.0027 29.06 29.06 29.79 28.91 29.42 10,186 29.098 0.00%
1994-06-09 0 2.000 2.000 2.025 2.000 2.025 96,000 194,150 2.0224 29.06 29.06 29.42 29.06 29.42 6,607 29.385 -1.23%
1994-06-08 0 2.025 2.025 2.050 2.025 2.050 290,000 592,575 2.0434 29.42 29.42 29.79 29.42 29.79 19,959 29.689 0.00%
1994-06-07 0 2.025 2.000 2.025 2.050 2.050 65,000 133,250 2.0500 29.42 29.06 29.42 29.79 29.79 4,474 29.786 0.00%
1994-06-06 0 2.025 2.025 2.050 2.000 2.025 42,000 84,375 2.0089 29.42 29.42 29.79 29.06 29.42 2,891 29.189 0.00%
1994-06-03 0 2.025 2.025 2.050 2.025 2.025 195,000 398,125 2.0417 29.42 29.42 29.79 29.42 29.42 13,421 29.665 -1.22%
1994-06-02 0 2.050 2.025 2.050 2.025 2.050 295,000 601,375 2.0386 29.79 29.42 29.79 29.42 29.79 20,303 29.619 0.00%
1994-06-01 0 2.050 2.025 2.075 2.050 2.100 2,503,000 5,223,625 2.0869 29.79 29.42 30.15 29.79 30.51 172,269 30.323 -1.20%
1994-05-31 0 2.075 2.025 2.075 2.025 2.075 1,056,000 2,182,550 2.0668 30.15 29.42 30.15 29.42 30.15 72,679 30.030 2.47%
1994-05-30 0 2.025 1.980 2.050 1.990 2.025 220,000 444,550 2.0207 29.42 28.77 29.79 28.91 29.42 15,141 29.360 1.25%
1994-05-27 0 2.000 1.980 2.000 - - 0 0 - 29.06 28.77 29.06 - - 0 - 0.00%
1994-05-26 0 2.000 1.980 2.025 1.930 2.000 310,000 619,300 1.9977 29.06 28.77 29.42 28.04 29.06 21,336 29.026 2.20%
1994-05-25 0 1.980 1.950 2.050 1.960 2.075 118,000 238,700 2.0229 28.43 28.00 29.44 28.15 29.80 8,217 29.050 -4.58%
1994-05-24 0 2.075 2.075 2.100 1.980 2.075 318,000 651,500 2.0487 29.80 29.80 30.16 28.43 29.80 22,144 29.422 4.80%
1994-05-23 0 1.980 1.980 2.000 1.960 1.980 108,000 212,780 1.9702 28.43 28.43 28.72 28.15 28.43 7,520 28.293 4.21%
1994-05-20 0 1.900 1.890 1.900 1.880 1.900 3,337,000 6,337,290 1.8991 27.29 27.14 27.29 27.00 27.29 232,368 27.273 0.53%
1994-05-19 0 1.890 1.880 1.900 1.890 1.910 292,000 552,780 1.8931 27.14 27.00 27.29 27.14 27.43 20,333 27.186 -1.56%
1994-05-18 0 1.920 1.900 1.930 1.920 1.960 486,000 939,780 1.9337 27.57 27.29 27.72 27.57 28.15 33,842 27.770 -1.03%
1994-05-17 0 1.940 1.930 1.940 1.920 1.950 1,165,000 2,255,520 1.9361 27.86 27.72 27.86 27.57 28.00 81,123 27.804 1.04%
1994-05-16 0 1.920 1.910 1.930 1.890 1.920 494,000 946,060 1.9151 27.57 27.43 27.72 27.14 27.57 34,399 27.502 0.52%
1994-05-13 0 1.910 1.900 1.910 1.910 1.920 120,000 229,300 1.9108 27.43 27.29 27.43 27.43 27.57 8,356 27.441 -0.52%
1994-05-12 0 1.920 1.910 1.920 1.910 1.920 186,000 356,620 1.9173 27.57 27.43 27.57 27.43 27.57 12,952 27.534 0.52%
1994-05-11 0 1.910 1.910 1.920 1.890 1.920 1,620,000 3,087,660 1.9060 27.43 27.43 27.57 27.14 27.57 112,807 27.371 0.53%
1994-05-10 0 1.900 1.860 1.910 1.900 1.900 50,000 95,000 1.9000 27.29 26.71 27.43 27.29 27.29 3,482 27.286 -1.55%
1994-05-09 0 1.930 1.890 1.930 1.930 1.950 80,000 154,600 1.9325 27.72 27.14 27.72 27.72 28.00 5,571 27.752 -2.53%
1994-05-06 0 1.980 1.950 1.980 1.930 1.980 620,000 1,211,200 1.9535 28.43 28.00 28.43 27.72 28.43 43,173 28.055 0.00%
1994-05-05 0 1.980 - 2.000 - - 0 0 - 28.43 - 28.72 - - 0 - 0.00%
1994-05-04 0 1.980 - 1.980 - - 0 0 - 28.43 - 28.43 - - 0 - -2.22%
1994-05-03 0 2.025 - 2.050 - - 0 0 - 29.08 - 29.44 - - 0 - 0.00%
1994-05-02 0 2.025 - 2.050 - - 0 0 - 29.08 - 29.44 - - 0 - 0.00%
1994-04-29 0 2.025 - 2.075 - - 0 0 - 29.08 - 29.80 - - 0 - 0.00%
1994-04-28 0 2.025 - 2.025 - - 0 0 - 29.08 - 29.08 - - 0 - -1.22%
1994-04-27 0 2.050 - 2.075 - - 0 0 - 29.44 - 29.80 - - 0 - 0.00%
1994-04-26 0 2.050 2.000 2.050 2.025 2.050 23,000 46,775 2.0337 29.44 28.72 29.44 29.08 29.44 1,602 29.206 2.50%
1994-04-25 0 2.000 1.970 2.025 2.000 2.025 233,000 470,550 2.0195 28.72 28.29 29.08 28.72 29.08 16,225 29.002 0.00%
1994-04-22 0 2.000 2.000 2.050 1.970 2.050 30,000 60,100 2.0033 28.72 28.72 29.44 28.29 29.44 2,089 28.770 1.52%
1994-04-21 0 1.970 1.960 2.025 1.970 1.970 30,000 59,100 1.9700 28.29 28.15 29.08 28.29 28.29 2,089 28.291 -3.90%
1994-04-20 0 2.050 1.970 2.050 - - 0 0 - 29.44 28.29 29.44 - - 0 - 0.00%
1994-04-19 0 2.050 2.000 2.050 2.050 2.050 20,000 41,000 2.0500 29.44 28.72 29.44 29.44 29.44 1,393 29.440 0.00%
1994-04-18 0 2.050 2.000 2.050 1.950 2.050 183,000 367,850 2.0101 29.44 28.72 29.44 28.00 29.44 12,743 28.867 5.67%
1994-04-15 0 1.940 1.940 2.025 1.930 1.930 30,000 57,900 1.9300 27.86 27.86 29.08 27.72 27.72 2,089 27.716 1.04%
1994-04-14 0 1.920 1.920 - 1.900 1.920 180,000 343,000 1.9056 27.57 27.57 - 27.29 27.57 12,534 27.365 3.23%
1994-04-13 0 1.860 1.850 1.900 - - 0 0 - 26.71 26.57 27.29 - - 0 - 0.00%
1994-04-12 0 1.860 1.840 1.880 1.840 1.860 110,000 204,450 1.8586 26.71 26.42 27.00 26.42 26.71 7,660 26.692 0.54%
1994-04-11 0 1.850 - 1.860 1.850 1.860 76,000 140,900 1.8539 26.57 - 26.71 26.57 26.71 5,292 26.624 -0.54%
1994-04-08 0 1.860 1.860 1.900 1.860 1.860 77,000 143,220 1.8600 26.71 26.71 27.29 26.71 26.71 5,362 26.711 0.00%
1994-04-07 0 1.860 - 1.890 1.860 1.880 3,264,000 6,057,370 1.8558 26.71 - 27.14 26.71 27.00 227,285 26.651 -2.11%
1994-04-06 0 1.900 - 1.920 1.880 1.960 175,000 335,000 1.9143 27.29 - 27.57 27.00 28.15 12,186 27.491 -2.56%
1994-03-31 0 1.950 1.930 - 1.950 1.950 90,000 175,500 1.9500 28.00 27.72 - 28.00 28.00 6,267 28.004 -2.50%
1994-03-30 0 2.000 2.000 2.075 2.000 2.000 10,000 20,000 2.0000 28.72 28.72 29.80 28.72 28.72 696 28.722 -4.76%
1994-03-29 0 2.100 2.000 2.100 - - 0 0 - 30.16 28.72 30.16 - - 0 - 0.00%
1994-03-28 0 2.100 2.075 2.125 2.100 2.125 38,000 80,075 2.1072 30.16 29.80 30.52 30.16 30.52 2,646 30.262 0.00%
1994-03-25 0 2.100 2.000 2.100 - - 0 0 - 30.16 28.72 30.16 - - 0 - 0.00%
1994-03-24 0 2.100 - 2.100 2.100 2.100 10,000 21,000 2.1000 30.16 - 30.16 30.16 30.16 696 30.158 1.20%
1994-03-23 0 2.075 2.075 2.100 2.000 2.025 137,000 276,000 2.0146 29.80 29.80 30.16 28.72 29.08 9,540 28.931 1.22%
1994-03-22 0 2.050 1.950 2.050 2.000 2.050 110,000 222,800 2.0255 29.44 28.00 29.44 28.72 29.44 7,660 29.087 -2.38%
1994-03-21 0 2.100 2.000 2.100 2.100 2.125 143,000 303,375 2.1215 30.16 28.72 30.16 30.16 30.52 9,958 30.467 -1.18%
1994-03-18 0 2.125 2.125 2.200 2.125 2.150 150,000 322,250 2.1483 30.52 30.52 31.59 30.52 30.88 10,445 30.852 -2.30%
1994-03-17 0 2.175 2.150 2.225 2.175 2.200 160,000 349,250 2.1828 31.23 30.88 31.95 31.23 31.59 11,141 31.347 0.00%
1994-03-16 0 2.175 2.175 2.200 2.175 2.200 207,000 455,100 2.1986 31.23 31.23 31.59 31.23 31.59 14,414 31.573 -1.14%
1994-03-15 0 2.200 2.175 2.225 2.150 2.200 240,000 523,750 2.1823 31.59 31.23 31.95 30.88 31.59 16,712 31.340 2.33%
1994-03-14 0 2.150 2.150 - 2.150 2.150 100,000 215,000 2.1500 30.88 30.88 - 30.88 30.88 6,963 30.876 0.00%
1994-03-11 0 2.150 2.150 2.225 2.150 2.200 160,000 346,500 2.1656 30.88 30.88 31.95 30.88 31.59 11,141 31.100 -1.15%
1994-03-10 0 2.175 2.150 2.250 2.175 2.200 68,000 148,850 2.1890 31.23 30.88 32.31 31.23 31.59 4,735 31.435 1.16%
1994-03-09 0 2.150 2.100 - 2.150 2.150 50,000 107,500 2.1500 30.88 30.16 - 30.88 30.88 3,482 30.876 0.00%
1994-03-08 0 2.150 2.100 - - - 0 0 - 30.88 30.16 - - - 0 - 0.00%
1994-03-07 0 2.150 2.100 - - - 0 0 - 30.88 30.16 - - - 0 - 0.00%
1994-03-04 0 2.150 2.100 2.225 2.050 2.150 200,000 418,000 2.0900 30.88 30.16 31.95 29.44 30.88 13,927 30.014 2.38%
1994-03-03 0 2.100 2.050 2.150 1.990 2.100 265,000 534,000 2.0151 30.16 29.44 30.88 28.58 30.16 18,453 28.938 5.00%
1994-03-02 0 2.000 1.990 2.025 2.000 2.025 280,000 563,250 2.0116 28.72 28.58 29.08 28.72 29.08 19,497 28.888 -3.61%
1994-03-01 0 2.075 2.050 2.100 2.075 2.100 100,000 208,750 2.0875 29.80 29.44 30.16 29.80 30.16 6,963 29.978 -1.19%
1994-02-28 0 2.100 2.075 2.100 2.100 2.125 265,000 558,875 2.1090 30.16 29.80 30.16 30.16 30.52 18,453 30.286 1.20%
1994-02-25 0 2.075 2.050 2.075 2.000 2.075 46,000 94,425 2.0527 29.80 29.44 29.80 28.72 29.80 3,203 29.479 -3.49%
1994-02-24 0 2.150 2.000 2.175 2.050 2.250 1,300,000 2,790,500 2.1465 30.88 28.72 31.23 29.44 32.31 90,524 30.826 -9.47%
1994-02-23 0 2.375 - 2.375 - - 0 0 - 34.11 - 34.11 - - 0 - 0.00%
1994-02-22 0 2.375 2.350 2.400 2.375 2.375 40,000 95,150 2.3788 34.11 33.75 34.47 34.11 34.11 2,785 34.161 2.15%
1994-02-21 0 2.325 2.300 2.400 2.325 2.325 56,000 130,200 2.3250 33.39 33.03 34.47 33.39 33.39 3,899 33.389 -4.12%
1994-02-18 0 2.425 - 2.425 2.400 2.450 20,000 48,700 2.4350 34.83 - 34.83 34.47 35.18 1,393 34.969 1.04%
1994-02-17 0 2.400 2.400 2.425 2.400 2.400 64,000 153,600 2.4000 34.47 34.47 34.83 34.47 34.47 4,457 34.466 -1.03%
1994-02-16 0 2.425 - 2.425 2.425 2.450 69,000 168,425 2.4409 34.83 - 34.83 34.83 35.18 4,805 35.054 -1.02%
1994-02-15 0 2.450 2.400 2.450 2.450 2.450 99,000 242,400 2.4485 35.18 34.47 35.18 35.18 35.18 6,894 35.162 3.16%
1994-02-14 0 2.375 2.375 - 2.350 2.350 5,000 11,750 2.3500 34.11 34.11 - 33.75 33.75 348 33.748 2.15%
1994-02-09 0 2.325 2.325 - - - 0 0 - 33.39 33.39 - - - 0 - 1.09%
1994-02-08 0 2.300 2.300 - - - 0 0 - 33.03 33.03 - - - 0 - 0.00%
1994-02-07 0 2.300 - - 2.275 2.325 241,000 554,700 2.3017 33.03 - - 32.67 33.39 16,782 33.054 -2.13%
1994-02-04 0 2.350 2.325 2.350 2.350 2.400 174,000 410,100 2.3569 33.75 33.39 33.75 33.75 34.47 12,116 33.847 -4.08%
1994-02-03 0 2.450 2.425 2.450 2.475 2.475 4,000 9,900 2.4750 35.18 34.83 35.18 35.54 35.54 279 35.543 0.00%
1994-02-02 0 2.450 2.425 - 2.425 2.450 1,049,000 2,568,300 2.4483 35.18 34.83 - 34.83 35.18 73,046 35.160 1.03%
1994-02-01 0 2.425 2.400 2.450 2.400 2.450 1,596,000 3,886,125 2.4349 34.83 34.47 35.18 34.47 35.18 111,136 34.967 -1.02%
1994-01-31 0 2.450 2.400 2.450 2.400 2.450 1,330,000 3,248,250 2.4423 35.18 34.47 35.18 34.47 35.18 92,613 35.073 3.16%
1994-01-28 0 2.375 2.375 2.400 2.250 2.425 3,032,000 7,140,125 2.3549 34.11 34.11 34.47 32.31 34.83 211,130 33.819 -3.06%
1994-01-27 0 2.450 2.425 2.450 2.425 2.500 596,000 1,465,700 2.4592 35.18 34.83 35.18 34.83 35.90 41,502 35.317 -3.92%
1994-01-26 0 2.550 2.525 2.575 2.550 2.575 50,000 128,350 2.5670 36.62 36.26 36.98 36.62 36.98 3,482 36.864 -2.86%
1994-01-25 0 2.625 2.600 2.625 2.600 2.650 160,000 416,550 2.6034 37.70 37.34 37.70 37.34 38.06 11,141 37.388 -2.78%
1994-01-24 0 2.700 2.675 2.725 2.700 2.750 170,000 463,025 2.7237 38.77 38.42 39.13 38.77 39.49 11,838 39.114 -1.82%
1994-01-21 0 2.750 2.725 2.750 2.700 2.800 167,000 460,900 2.7599 39.49 39.13 39.49 38.77 40.21 11,629 39.634 1.85%
1994-01-20 0 2.700 2.675 2.725 2.600 2.700 587,000 1,562,325 2.6615 38.77 38.42 39.13 37.34 38.77 40,875 38.222 2.86%
1994-01-19 0 2.625 2.625 2.650 2.600 2.625 412,000 1,075,900 2.6114 37.70 37.70 38.06 37.34 37.70 28,689 37.502 0.96%
1994-01-18 0 2.600 2.600 2.625 2.600 2.600 153,000 397,800 2.6000 37.34 37.34 37.70 37.34 37.34 10,654 37.338 0.00%
1994-01-17 0 2.600 2.600 2.625 2.600 2.600 211,000 548,600 2.6000 37.34 37.34 37.70 37.34 37.34 14,693 37.338 0.00%
1994-01-14 0 2.600 2.550 2.600 2.600 2.600 220,000 572,000 2.6000 37.34 36.62 37.34 37.34 37.34 15,319 37.338 1.96%
1994-01-13 0 2.550 2.575 2.600 2.525 2.625 1,218,000 3,148,500 2.5850 36.62 36.98 37.34 36.26 37.70 84,814 37.122 -2.86%
1994-01-12 0 2.625 2.600 2.650 2.600 2.675 1,237,000 3,247,125 2.6250 37.70 37.34 38.06 37.34 38.42 86,137 37.697 -0.94%
1994-01-11 0 2.650 2.625 2.650 2.650 2.675 707,000 1,873,800 2.6504 38.06 37.70 38.06 38.06 38.42 49,231 38.061 0.00%
1994-01-10 0 2.650 2.650 2.675 2.600 2.675 917,000 2,422,675 2.6420 38.06 38.06 38.42 37.34 38.42 63,854 37.941 2.91%
1994-01-07 0 2.575 2.575 2.600 2.525 2.600 934,000 2,398,650 2.5681 36.98 36.98 37.34 36.26 37.34 65,038 36.881 -0.96%
1994-01-06 0 2.600 2.600 2.625 2.500 2.600 482,000 1,248,550 2.5904 37.34 37.34 37.70 35.90 37.34 33,564 37.200 0.00%
1994-01-05 0 2.600 2.575 2.600 2.550 2.600 310,000 802,000 2.5871 37.34 36.98 37.34 36.62 37.34 21,586 37.153 0.97%
1994-01-04 0 2.575 2.550 2.600 2.550 2.600 902,000 2,340,650 2.5950 36.98 36.62 37.34 36.62 37.34 62,810 37.266 -0.96%
1994-01-03 0 2.600 2.600 2.650 2.600 2.700 71,000 188,100 2.6493 37.34 37.34 38.06 37.34 38.77 4,944 38.046

Webb-site Database - Powered By Linux Group

Back to top