CMB WING LUNG BANK LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00096  1980-03-27  2008-10-27  2009-01-16
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2009-01-15 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 153.5 - - - - 0 - 0.00%
2008-10-27 0 153.5 153.5 155.0 153.2 155.0 108,863 16,727,870 153.66 153.5 153.5 155.0 153.2 155.0 108,863 153.66 0.33%
2008-10-24 0 153.0 153.0 155.0 152.0 156.2 74,653 11,507,153 154.14 153.0 153.0 155.0 152.0 156.2 74,653 154.14 -1.86%
2008-10-23 0 155.9 155.7 155.9 155.7 155.9 44,406 6,916,298 155.75 155.9 155.7 155.9 155.7 155.9 44,406 155.75 0.06%
2008-10-22 0 155.8 155.8 155.9 155.8 155.9 263,590 41,068,362 155.80 155.8 155.8 155.9 155.8 155.9 263,590 155.80 0.00%
2008-10-21 0 155.8 155.8 155.9 155.8 155.9 368,036 57,341,663 155.80 155.8 155.8 155.9 155.8 155.9 368,036 155.80 0.00%
2008-10-20 0 155.8 155.8 155.9 155.8 155.9 275,933 42,990,539 155.80 155.8 155.8 155.9 155.8 155.9 275,933 155.80 0.06%
2008-10-17 0 155.7 155.7 155.9 155.7 155.8 338,205 52,684,584 155.78 155.7 155.7 155.9 155.7 155.8 338,205 155.78 -0.13%
2008-10-16 0 155.9 155.8 155.9 155.7 155.9 135,867 21,168,461 155.80 155.9 155.8 155.9 155.7 155.9 135,867 155.80 0.13%
2008-10-15 0 155.7 155.7 155.9 155.7 155.9 245,822 38,298,413 155.80 155.7 155.7 155.9 155.7 155.9 245,822 155.80 0.00%
2008-10-14 0 155.7 155.7 155.9 155.6 155.9 277,483 43,219,611 155.76 155.7 155.7 155.9 155.6 155.9 277,483 155.76 -0.06%
2008-10-13 0 155.8 155.6 155.8 155.6 155.8 186,659 29,059,862 155.68 155.8 155.6 155.8 155.6 155.8 186,659 155.68 0.19%
2008-10-10 0 155.5 155.5 155.7 155.5 155.8 225,106 35,022,817 155.58 155.5 155.5 155.7 155.5 155.8 225,106 155.58 -0.06%
2008-10-09 0 155.6 155.6 155.8 155.6 155.8 382,040 59,461,942 155.64 155.6 155.6 155.8 155.6 155.8 382,040 155.64 0.00%
2008-10-08 0 155.6 155.6 155.8 155.5 156.0 409,581 63,744,952 155.63 155.6 155.6 155.8 155.5 156.0 409,581 155.63 0.06%
2008-10-06 0 155.5 155.5 155.6 155.5 155.6 953,252 148,237,324 155.51 155.5 155.5 155.6 155.5 155.6 953,252 155.51 0.06%
2008-10-03 0 155.4 155.3 155.4 155.2 155.4 880,253 136,694,509 155.29 155.4 155.3 155.4 155.2 155.4 880,253 155.29 0.00%
2008-10-02 0 155.4 155.4 155.5 155.2 155.5 923,271 143,353,163 155.27 155.4 155.4 155.5 155.2 155.5 923,271 155.27 0.19%
2008-09-30 0 155.1 155.1 155.2 142.0 156.0 6,459,318 989,925,945 153.26 155.1 155.1 155.2 142.0 156.0 6,459,318 153.26 6.23%
2008-09-29 0 146.0 146.0 146.5 145.2 147.8 649,888 94,990,174 146.16 146.0 146.0 146.5 145.2 147.8 649,888 146.16 0.69%
2008-09-26 0 145.0 145.0 146.0 141.0 147.1 2,068,005 298,579,901 144.38 145.0 145.0 146.0 141.0 147.1 2,068,005 144.38 5.07%
2008-09-25 0 138.0 137.9 138.0 137.5 140.0 1,779,900 246,840,040 138.68 138.0 137.9 138.0 137.5 140.0 1,779,900 138.68 -1.43%
2008-09-24 0 140.0 139.4 140.0 134.0 140.0 1,133,995 156,882,944 138.35 140.0 139.4 140.0 134.0 140.0 1,133,995 138.35 4.32%
2008-09-23 0 134.2 134.2 134.3 130.1 135.5 665,785 88,887,607 133.51 134.2 134.2 134.3 130.1 135.5 665,785 133.51 -0.96%
2008-09-22 0 135.5 135.5 135.8 133.4 136.9 869,465 117,693,491 135.36 135.5 135.5 135.8 133.4 136.9 869,465 135.36 2.26%
2008-09-19 0 132.5 132.5 132.6 132.0 133.9 1,202,024 159,390,841 132.60 132.5 132.5 132.6 132.0 133.9 1,202,024 132.60 2.71%
2008-09-18 0 129.0 129.0 129.5 126.6 130.2 787,501 101,490,911 128.88 129.0 129.0 129.5 126.6 130.2 787,501 128.88 -3.59%
2008-09-17 0 133.8 133.8 134.0 128.6 140.0 776,648 104,096,887 134.03 133.8 133.8 134.0 128.6 140.0 776,648 134.03 -2.83%
2008-09-16 0 137.7 137.7 139.0 135.0 142.3 1,877,592 263,834,828 140.52 137.7 137.7 139.0 135.0 142.3 1,877,592 140.52 -6.33%
2008-09-12 0 147.0 146.9 147.0 144.5 147.5 2,272,982 333,363,744 146.66 147.0 146.9 147.0 144.5 147.5 2,272,982 146.66 1.94%
2008-09-11 0 144.2 144.1 144.2 142.0 144.9 350,694 50,540,812 144.12 144.2 144.1 144.2 142.0 144.9 350,694 144.12 0.14%
2008-09-10 0 144.0 143.5 144.0 143.5 146.4 732,300 105,759,620 144.42 144.0 143.5 144.0 143.5 146.4 732,300 144.42 -1.71%
2008-09-09 0 146.5 146.1 146.5 144.9 147.0 641,936 93,676,010 145.93 146.5 146.1 146.5 144.9 147.0 641,936 145.93 1.03%
2008-09-08 0 145.0 144.8 145.0 144.9 147.5 311,390 45,350,516 145.64 145.0 144.8 145.0 144.9 147.5 311,390 145.64 -0.68%
2008-09-05 0 146.0 145.8 146.0 145.0 146.9 422,582 61,652,386 145.89 146.0 145.8 146.0 145.0 146.9 422,582 145.89 -0.34%
2008-09-04 0 146.5 146.5 147.0 146.5 150.0 744,520 110,007,011 147.76 146.5 146.5 147.0 146.5 150.0 744,520 147.76 -0.27%
2008-09-03 0 146.9 146.5 146.9 145.2 148.0 771,517 113,442,964 147.04 146.9 146.5 146.9 145.2 148.0 771,517 147.04 2.08%
2008-09-02 0 143.9 143.7 143.9 143.0 146.5 538,171 77,617,836 144.23 143.9 143.7 143.9 143.0 146.5 538,171 144.23 -0.76%
2008-09-01 0 145.0 145.0 145.4 145.0 149.9 823,033 122,038,200 148.28 145.0 145.0 145.4 145.0 149.9 823,033 148.28 -2.68%
2008-08-29 0 149.0 148.7 149.0 140.0 150.5 408,560 60,911,730 149.09 149.0 148.7 149.0 140.0 150.5 408,560 149.09 -1.13%
2008-08-28 0 150.7 150.7 150.8 150.6 152.0 223,700 33,867,270 151.40 150.7 150.7 150.8 150.6 152.0 223,700 151.40 -0.66%
2008-08-27 0 151.7 151.7 151.8 151.7 152.0 74,730 11,347,190 151.84 151.7 151.7 151.8 151.7 152.0 74,730 151.84 -0.13%
2008-08-26 0 151.9 151.7 151.9 151.7 152.0 142,488 21,631,482 151.81 151.9 151.7 151.9 151.7 152.0 142,488 151.81 0.07%
2008-08-25 0 151.8 151.8 151.9 151.8 152.5 234,175 35,557,503 151.84 151.8 151.8 151.9 151.8 152.5 234,175 151.84 -0.20%
2008-08-21 0 152.1 152.1 152.4 152.0 153.1 32,879 5,010,555 152.39 152.1 152.1 152.4 152.0 153.1 32,879 152.39 -0.26%
2008-08-20 0 152.5 152.2 152.5 152.3 153.3 113,600 17,370,970 152.91 152.5 152.2 152.5 152.3 153.3 113,600 152.91 0.00%
2008-08-19 0 152.5 152.5 153.1 152.5 153.3 97,600 14,917,220 152.84 152.5 152.5 153.1 152.5 153.3 97,600 152.84 -0.07%
2008-08-18 0 152.6 152.5 152.6 151.0 153.1 407,246 61,949,402 152.12 152.6 152.5 152.6 151.0 153.1 407,246 152.12 -0.33%
2008-08-15 0 153.1 153.0 153.1 152.7 153.2 150,128 22,965,159 152.97 153.1 153.0 153.1 152.7 153.2 150,128 152.97 0.13%
2008-08-14 0 152.9 152.9 153.0 152.7 153.5 120,500 18,444,300 153.06 152.9 152.9 153.0 152.7 153.5 120,500 153.06 -0.33%
2008-08-13 0 153.4 153.1 153.4 152.9 153.6 256,782 39,343,271 153.22 153.4 153.1 153.4 152.9 153.6 256,782 153.22 -0.39%
2008-08-12 0 154.0 154.0 154.2 153.6 154.2 175,800 27,068,630 153.97 154.0 154.0 154.2 153.6 154.2 175,800 153.97 0.20%
2008-08-11 0 153.7 153.5 153.7 153.0 153.7 447,489 68,598,678 153.30 153.7 153.5 153.7 153.0 153.7 447,489 153.30 0.46%
2008-08-08 0 153.0 152.9 153.0 152.9 153.2 289,800 44,345,270 153.02 153.0 152.9 153.0 152.9 153.2 289,800 153.02 -0.07%
2008-08-07 0 153.1 153.1 153.4 153.1 153.9 75,376 11,553,024 153.27 153.1 153.1 153.4 153.1 153.9 75,376 153.27 -0.20%
2008-08-05 0 153.4 153.3 153.4 153.1 153.6 60,220 9,234,230 153.34 153.4 153.3 153.4 153.1 153.6 60,220 153.34 0.07%
2008-08-04 0 153.3 153.1 153.3 153.1 153.6 71,800 10,999,780 153.20 153.3 153.1 153.3 153.1 153.6 71,800 153.20 0.07%
2008-08-01 0 153.2 153.1 153.2 153.1 153.4 31,700 4,854,130 153.13 153.2 153.1 153.2 153.1 153.4 31,700 153.13 0.07%
2008-07-31 0 153.1 153.1 153.3 153.1 154.0 351,000 53,797,458 153.27 153.1 153.1 153.3 153.1 154.0 351,000 153.27 -0.26%
2008-07-30 0 153.5 153.3 153.5 153.3 153.7 26,675 4,093,650 153.46 153.5 153.3 153.5 153.3 153.7 26,675 153.46 0.07%
2008-07-29 0 153.4 153.3 153.5 153.2 154.0 83,063 12,745,655 153.45 153.4 153.3 153.5 153.2 154.0 83,063 153.45 0.20%
2008-07-28 0 153.1 153.1 153.3 153.1 153.6 78,082 11,967,009 153.26 153.1 153.1 153.3 153.1 153.6 78,082 153.26 -0.07%
2008-07-25 0 153.2 153.1 153.2 153.0 153.3 24,797 3,795,726 153.07 153.2 153.1 153.2 153.0 153.3 24,797 153.07 0.07%
2008-07-24 0 153.1 153.1 153.3 153.0 153.3 181,400 27,770,110 153.09 153.1 153.1 153.3 153.0 153.3 181,400 153.09 0.13%
2008-07-23 0 152.9 152.9 153.0 152.9 153.3 166,140 25,416,286 152.98 152.9 152.9 153.0 152.9 153.3 166,140 152.98 0.00%
2008-07-22 0 152.9 152.9 153.0 152.9 153.0 98,595 15,079,611 152.95 152.9 152.9 153.0 152.9 153.0 98,595 152.94 -0.07%
2008-07-21 0 153.0 152.9 153.0 152.9 153.4 158,295 24,211,070 152.95 153.0 152.9 153.0 152.9 153.4 158,295 152.95 0.07%
2008-07-18 0 152.9 152.9 153.1 152.9 153.3 134,279 20,539,619 152.96 152.9 152.9 153.1 152.9 153.3 134,279 152.96 0.00%
2008-07-17 0 152.9 152.9 153.0 152.9 153.4 174,100 26,660,020 153.13 152.9 152.9 153.0 152.9 153.4 174,100 153.13 -0.13%
2008-07-16 0 153.1 152.9 153.1 152.7 153.3 157,100 24,041,170 153.03 153.1 152.9 153.1 152.7 153.3 157,100 153.03 0.20%
2008-07-15 0 153.3 153.3 153.4 153.2 153.6 561,200 86,041,800 153.32 152.8 152.8 152.9 152.7 153.1 563,036 152.82 0.00%
2008-07-14 0 153.3 153.3 153.4 153.3 153.4 481,100 73,775,580 153.35 152.8 152.8 152.9 152.8 152.9 482,674 152.85 -0.13%
2008-07-11 0 153.5 153.4 153.5 153.2 153.5 560,043 85,889,094 153.36 153.0 152.9 153.0 152.7 153.0 561,876 152.86 0.13%
2008-07-10 0 153.3 153.3 153.6 153.0 153.6 331,900 50,859,300 153.24 152.8 152.8 153.1 152.5 153.1 332,986 152.74 0.07%
2008-07-09 0 153.2 153.0 153.2 153.0 153.5 338,800 51,884,790 153.14 152.7 152.5 152.7 152.5 153.0 339,909 152.64 -0.13%
2008-07-08 0 153.4 153.0 153.4 152.9 153.4 328,730 50,305,800 153.03 152.9 152.5 152.9 152.4 152.9 329,806 152.53 0.20%
2008-07-07 0 153.1 153.0 153.1 153.0 153.5 285,866 43,741,862 153.02 152.6 152.5 152.6 152.5 153.0 286,801 152.52 0.13%
2008-07-04 0 152.9 152.9 153.1 152.9 153.2 350,129 53,574,021 153.01 152.4 152.4 152.6 152.4 152.7 351,275 152.51 -0.20%
2008-07-03 0 153.2 153.1 153.2 153.1 153.5 211,206 32,359,071 153.21 152.7 152.6 152.7 152.6 153.0 211,897 152.71 -0.07%
2008-07-02 0 153.3 153.2 153.3 152.9 154.0 926,905 141,947,038 153.14 152.8 152.7 152.8 152.4 153.5 929,938 152.64 0.26%
2008-06-30 0 152.9 152.8 152.9 152.6 153.0 400,068 61,155,668 152.86 152.4 152.3 152.4 152.1 152.5 401,377 152.36 0.20%
2008-06-27 0 152.6 152.4 152.6 152.3 152.6 243,743 37,147,291 152.40 152.1 151.9 152.1 151.8 152.1 244,541 151.91 0.07%
2008-06-26 0 152.5 152.4 152.5 152.5 152.9 303,091 46,246,923 152.58 152.0 151.9 152.0 152.0 152.4 304,083 152.09 -0.07%
2008-06-25 0 152.6 152.5 152.6 152.5 152.8 14,364 2,191,734 152.59 152.1 152.0 152.1 152.0 152.3 14,411 152.09 -0.13%
2008-06-24 0 152.8 152.6 152.8 152.4 152.9 175,514 26,792,872 152.65 152.3 152.1 152.3 151.9 152.4 176,088 152.16 0.20%
2008-06-23 0 152.5 152.4 152.5 152.3 152.9 78,921 12,027,202 152.40 152.0 151.9 152.0 151.8 152.4 79,179 151.90 0.20%
2008-06-20 0 152.2 152.2 152.3 152.0 152.6 678,291 103,239,681 152.21 151.7 151.7 151.8 151.5 152.1 680,511 151.71 -0.13%
2008-06-19 0 152.4 152.4 152.5 152.2 152.9 888,800 135,634,016 152.60 151.9 151.9 152.0 151.7 152.4 891,708 152.11 -0.20%
2008-06-18 0 152.7 152.7 152.8 152.7 152.8 892,744 136,401,479 152.79 152.2 152.2 152.3 152.2 152.3 895,665 152.29 0.07%
2008-06-17 0 152.6 152.6 152.7 152.6 152.9 533,596 81,487,879 152.71 152.1 152.1 152.2 152.1 152.4 535,342 152.22 -0.13%
2008-06-16 0 152.8 152.6 152.8 152.5 153.0 498,953 76,179,997 152.68 152.3 152.1 152.3 152.0 152.5 500,586 152.18 0.00%
2008-06-13 0 152.8 152.8 152.9 152.8 153.1 18,043,057 2,718,575,661 150.67 152.3 152.3 152.4 152.3 152.6 18,102,098 150.18 -0.13%
2008-06-12 0 153.0 152.9 153.0 152.8 153.3 602,303 92,138,483 152.98 152.5 152.4 152.5 152.3 152.8 604,274 152.48 0.07%
2008-06-11 0 152.9 152.9 153.2 152.8 153.5 474,795 72,660,851 153.04 152.4 152.4 152.7 152.3 153.0 476,349 152.54 -0.07%
2008-06-10 0 153.0 153.0 153.1 152.7 153.3 626,750 95,846,763 152.93 152.5 152.5 152.6 152.2 152.8 628,801 152.43 -0.20%
2008-06-06 0 153.3 153.3 153.4 153.2 154.0 451,800 69,315,890 153.42 152.8 152.8 152.9 152.7 153.5 453,278 152.92 -0.07%
2008-06-05 0 153.4 153.4 153.5 153.2 154.2 425,110 65,255,640 153.50 152.9 152.9 153.0 152.7 153.7 426,501 153.00 -0.32%
2008-06-04 0 153.9 153.7 153.9 152.8 154.3 2,637,416 405,531,371 153.76 153.4 153.2 153.4 152.3 153.8 2,646,046 153.26 0.79%
2008-06-03 0 152.7 152.6 152.7 152.1 153.9 4,587,074 701,728,770 152.98 152.2 152.1 152.2 151.6 153.4 4,602,084 152.48 3.60%
2008-06-02 1 - - - - - 0 0 - 146.9 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 146.9 - - - - 0 - 0.00%
2008-05-29 0 147.4 147.2 147.4 141.3 149.5 1,294,007 189,823,760 146.69 146.9 146.7 146.9 140.8 149.0 1,298,241 146.22 2.08%
2008-05-28 0 144.4 144.0 144.4 135.4 146.3 2,550,239 359,544,455 140.98 143.9 143.5 143.9 135.0 145.8 2,558,584 140.52 -3.54%
2008-05-27 0 149.7 149.5 149.7 148.2 151.0 536,905 80,275,338 149.52 149.2 149.0 149.2 147.7 150.5 538,662 149.03 0.13%
2008-05-26 0 149.5 149.5 149.6 147.0 150.2 536,584 80,046,751 149.18 149.0 149.0 149.1 146.5 149.7 538,340 148.69 -1.84%
2008-05-23 0 152.3 152.4 153.0 149.1 154.5 1,007,713 153,210,439 152.04 151.8 151.9 152.5 148.6 154.0 1,011,010 151.54 2.01%
2008-05-22 0 149.3 149.3 150.0 147.2 150.5 514,515 76,655,727 148.99 148.8 148.8 149.5 146.7 150.0 516,199 148.50 -0.80%
2008-05-21 0 150.5 150.6 151.0 149.9 153.3 424,690 64,133,844 151.01 150.0 150.1 150.5 149.4 152.8 426,080 150.52 -1.57%
2008-05-20 0 152.9 152.2 152.9 148.5 154.5 568,585 86,198,049 151.60 152.4 151.7 152.4 148.0 154.0 570,446 151.11 1.39%
2008-05-19 0 150.8 150.6 150.8 150.0 154.5 801,337 121,489,904 151.61 150.3 150.1 150.3 149.5 154.0 803,959 151.11 -2.46%
2008-05-16 0 154.6 154.6 154.8 144.6 155.0 1,828,701 276,914,944 151.43 154.1 154.1 154.3 144.1 154.5 1,834,685 150.93 7.59%
2008-05-15 0 143.7 144.4 145.5 142.0 146.5 1,306,284 189,663,604 145.19 143.2 143.9 145.0 141.5 146.0 1,310,558 144.72 -1.24%
2008-05-14 0 145.5 145.5 145.7 141.5 145.6 776,000 111,698,480 143.94 145.0 145.0 145.2 141.0 145.1 778,539 143.47 2.97%
2008-05-13 0 141.3 141.0 141.3 139.6 141.3 701,100 98,281,510 140.18 140.8 140.5 140.8 139.1 140.8 703,394 139.72 1.22%
2008-05-09 0 139.6 139.4 139.6 138.7 139.9 302,323 42,143,839 139.40 139.1 138.9 139.1 138.2 139.4 303,312 138.95 0.50%
2008-05-08 0 138.9 138.8 138.9 137.8 139.8 794,743 110,170,978 138.62 138.4 138.3 138.4 137.4 139.3 797,344 138.17 1.46%
2008-05-07 0 136.9 136.9 137.0 136.8 139.7 426,471 58,796,841 137.87 136.5 136.5 136.6 136.4 139.2 427,867 137.42 -0.80%
2008-05-06 0 138.0 137.6 137.8 137.2 139.5 431,473 59,513,799 137.93 137.5 137.2 137.4 136.8 139.0 432,885 137.48 -0.36%
2008-05-05 0 138.5 138.4 138.8 136.6 139.6 707,970 97,824,390 138.18 138.0 137.9 138.3 136.2 139.1 710,287 137.73 1.76%
2008-05-02 0 136.1 136.0 136.1 135.4 140.9 951,106 131,099,749 137.84 135.7 135.6 135.7 135.0 140.4 954,218 137.39 -3.13%
2008-04-30 0 140.5 140.5 140.6 137.0 142.9 574,952 80,219,282 139.52 140.0 140.0 140.1 136.6 142.4 576,833 139.07 -1.61%
2008-04-29 0 142.8 142.6 142.8 139.0 143.3 570,390 80,395,655 140.95 142.3 142.1 142.3 138.5 142.8 572,256 140.49 3.33%
2008-04-28 0 138.2 138.0 138.2 136.5 141.5 1,417,546 197,621,309 139.41 137.7 137.5 137.7 136.1 141.0 1,422,185 138.96 2.37%
2008-04-25 0 135.0 134.9 135.0 133.4 135.3 361,144 48,435,421 134.12 134.6 134.5 134.6 133.0 134.9 362,326 133.68 0.67%
2008-04-24 0 134.1 133.8 134.4 132.8 136.2 336,494 45,056,507 133.90 133.7 133.4 134.0 132.4 135.8 337,595 133.46 0.83%
2008-04-23 0 133.0 132.9 133.0 131.2 137.1 783,134 104,587,003 133.55 132.6 132.5 132.6 130.8 136.7 785,697 133.11 -2.71%
2008-04-22 0 136.7 136.7 137.0 136.5 139.5 723,984 99,260,042 137.10 136.3 136.3 136.6 136.1 139.0 726,353 136.66 -2.36%
2008-04-21 0 140.0 140.2 140.3 137.9 141.8 1,490,447 207,911,079 139.50 139.5 139.7 139.8 137.5 141.3 1,495,324 139.04 2.34%
2008-04-18 0 136.8 136.3 136.8 135.0 139.1 735,800 100,364,840 136.40 136.4 135.9 136.4 134.6 138.6 738,208 135.96 -2.70%
2008-04-17 0 140.6 140.2 140.5 135.6 142.0 1,238,110 171,611,886 138.61 140.1 139.7 140.0 135.2 141.5 1,242,161 138.16 -0.64%
2008-04-16 0 141.5 141.4 141.5 140.2 143.2 436,484 61,963,794 141.96 141.0 140.9 141.0 139.7 142.7 437,912 141.50 1.00%
2008-04-15 0 141.6 141.1 141.8 139.3 142.0 478,315 67,101,634 140.29 139.6 139.1 139.8 137.4 140.0 485,018 138.35 1.07%
2008-04-14 0 140.1 140.0 140.1 138.0 142.8 281,910 39,720,260 140.90 138.2 138.1 138.2 136.1 140.8 285,861 138.95 -0.64%
2008-04-11 0 141.0 140.8 141.0 137.0 145.0 806,489 113,644,265 140.91 139.1 138.9 139.1 135.1 143.0 817,791 138.96 -1.95%
2008-04-10 0 143.8 143.7 143.8 135.0 144.5 873,493 123,033,106 140.85 141.8 141.7 141.8 133.1 142.5 885,734 138.91 5.74%
2008-04-09 0 136.0 135.9 136.2 132.0 136.1 407,019 54,294,735 133.40 134.1 134.0 134.3 130.2 134.2 412,723 131.55 1.49%
2008-04-08 0 134.0 134.0 134.1 129.3 135.0 701,070 93,057,085 132.74 132.1 132.1 132.2 127.5 133.1 710,895 130.90 3.32%
2008-04-07 0 129.7 129.5 130.0 128.5 132.5 634,250 82,550,015 130.15 127.9 127.7 128.2 126.7 130.7 643,138 128.35 -0.99%
2008-04-03 0 131.0 130.6 131.2 129.3 131.8 525,940 68,613,196 130.46 129.2 128.8 129.4 127.5 130.0 533,310 128.66 -0.15%
2008-04-02 0 131.2 131.1 131.2 114.0 134.8 970,708 127,885,395 131.74 129.4 129.3 129.4 112.4 132.9 984,311 129.92 0.54%
2008-04-01 0 130.5 130.8 131.0 129.8 138.5 2,075,577 275,796,825 132.88 128.7 129.0 129.2 128.0 136.6 2,104,664 131.04 -3.83%
2008-03-31 0 135.7 135.2 135.7 127.0 139.8 2,408,309 313,987,248 130.38 133.8 133.3 133.8 125.2 137.9 2,442,059 128.57 14.81%
2008-03-28 0 118.2 118.2 118.7 115.1 119.5 507,306 59,801,701 117.88 116.6 116.6 117.1 113.5 117.8 514,415 116.25 -0.67%
2008-03-27 0 119.0 119.0 119.2 112.9 119.5 576,290 67,316,766 116.81 117.4 117.4 117.6 111.3 117.8 584,366 115.20 3.48%
2008-03-26 0 115.0 115.0 115.1 110.0 116.5 862,518 98,506,177 114.21 113.4 113.4 113.5 108.5 114.9 874,605 112.63 1.05%
2008-03-25 0 113.8 113.8 114.3 112.6 120.5 1,089,462 125,698,584 115.38 112.2 112.2 112.7 111.0 118.8 1,104,730 113.78 -0.18%
2008-03-20 0 114.0 114.0 114.5 105.2 116.5 1,677,993 189,432,307 112.89 112.4 112.4 112.9 103.7 114.9 1,701,508 111.33 11.22%
2008-03-19 1 102.5 102.3 102.5 94.00 102.5 1,267,900 126,850,335 100.05 101.1 100.9 101.1 92.70 101.1 1,285,668 98.665 9.39%
2008-03-18 0 93.70 93.55 93.70 91.00 96.90 1,029,206 97,220,122 94.461 92.41 92.26 92.41 89.74 95.56 1,043,629 93.156 -3.30%
2008-03-17 0 96.90 97.00 97.20 82.00 97.00 622,233 55,453,724 89.121 95.56 95.66 95.86 80.87 95.66 630,953 87.889 14.34%
2008-03-14 0 84.75 84.75 85.10 83.00 86.00 416,718 35,156,960 84.366 83.58 83.58 83.92 81.85 84.81 422,558 83.200 1.13%
2008-03-13 0 83.80 83.00 84.10 77.80 84.00 673,802 55,613,504 82.537 82.64 81.85 82.94 76.72 82.84 683,245 81.396 0.24%
2008-03-12 0 83.60 83.65 83.70 79.50 83.60 306,707 25,199,760 82.162 82.44 82.49 82.54 78.40 82.44 311,005 81.027 5.89%
2008-03-11 0 78.95 78.70 78.95 78.50 79.90 478,104 37,784,169 79.029 77.86 77.61 77.86 77.42 78.80 484,804 77.937 -1.19%
2008-03-10 0 79.90 79.85 79.90 79.75 84.00 498,465 40,239,870 80.728 78.80 78.75 78.80 78.65 82.84 505,450 79.612 -4.77%
2008-03-07 0 83.90 84.45 84.60 82.75 84.60 635,468 53,145,018 83.631 82.74 83.28 83.43 81.61 83.43 644,373 82.475 -1.18%
2008-03-06 0 84.90 84.85 84.90 84.00 87.30 434,290 36,985,092 85.162 83.73 83.68 83.73 82.84 86.09 440,376 83.985 -5.30%
2008-03-05 0 89.65 89.10 89.80 86.50 94.65 482,968 43,540,242 90.151 88.41 87.87 88.56 85.30 93.34 489,736 88.905 -5.58%
2008-03-04 0 94.95 94.65 95.00 94.60 95.50 201,774 19,175,486 95.035 93.64 93.34 93.69 93.29 94.18 204,602 93.721 -1.56%
2008-03-03 0 96.45 96.35 96.50 95.50 96.50 80,700 7,742,670 95.944 95.12 95.02 95.17 94.18 95.17 81,831 94.618 -0.36%
2008-02-29 0 96.80 96.40 96.70 95.50 96.80 123,900 11,919,800 96.205 95.46 95.07 95.36 94.18 95.46 125,636 94.875 1.04%
2008-02-28 0 95.80 95.60 95.80 95.40 96.40 285,600 27,365,645 95.818 94.48 94.28 94.48 94.08 95.07 289,602 94.494 -0.26%
2008-02-27 0 96.05 95.85 96.05 95.60 96.40 194,898 18,697,698 95.936 94.72 94.53 94.72 94.28 95.07 197,629 94.610 0.47%
2008-02-26 0 95.60 95.55 95.60 94.00 96.50 241,494 23,065,339 95.511 94.28 94.23 94.28 92.70 95.17 244,878 94.191 -0.42%
2008-02-25 0 96.00 95.60 96.00 93.60 96.35 161,986 15,458,810 95.433 94.67 94.28 94.67 92.31 95.02 164,256 94.114 2.51%
2008-02-22 0 93.65 93.65 93.70 93.00 95.30 157,352 14,747,716 93.724 92.36 92.36 92.41 91.71 93.98 159,557 92.429 -0.79%
2008-02-21 0 94.40 94.40 95.00 94.00 95.70 154,464 14,664,700 94.939 93.10 93.10 93.69 92.70 94.38 156,629 93.627 -0.84%
2008-02-20 0 95.20 95.00 95.20 92.50 95.30 372,400 35,178,855 94.465 93.88 93.69 93.88 91.22 93.98 377,619 93.160 -0.10%
2008-02-19 0 95.30 95.20 95.50 94.90 99.90 479,861 46,011,414 95.885 93.98 93.88 94.18 93.59 98.52 486,586 94.560 -3.30%
2008-02-18 0 98.55 98.55 98.90 97.00 99.90 681,924 67,452,005 98.914 97.19 97.19 97.53 95.66 98.52 691,480 97.547 1.76%
2008-02-15 0 96.85 96.45 96.90 95.10 97.00 529,557 50,749,714 95.834 95.51 95.12 95.56 93.79 95.66 536,978 94.510 -0.72%
2008-02-14 0 97.55 97.10 97.55 94.80 97.90 579,366 56,113,248 96.853 96.20 95.76 96.20 93.49 96.55 587,485 95.514 2.15%
2008-02-13 0 95.50 95.60 95.70 93.50 98.90 1,182,101 113,237,364 95.793 94.18 94.28 94.38 92.21 97.53 1,198,667 94.469 7.48%
2008-02-12 0 88.85 88.60 88.85 88.00 89.00 110,661 9,825,264 88.787 87.62 87.38 87.62 86.78 87.77 112,212 87.560 -0.17%
2008-02-11 0 89.00 89.00 89.20 88.00 89.85 102,198 9,119,836 89.237 87.77 87.77 87.97 86.78 88.61 103,630 88.004 -1.87%
2008-02-06 0 90.70 90.75 92.00 86.50 92.95 382,500 34,673,550 90.650 89.45 89.50 90.73 85.30 91.67 387,860 89.397 3.01%
2008-02-05 0 88.05 88.05 89.20 87.60 89.75 109,604 9,693,127 88.438 86.83 86.83 87.97 86.39 88.51 111,140 87.215 0.34%
2008-02-04 0 87.75 87.55 87.75 86.80 88.25 57,300 5,026,215 87.718 86.54 86.34 86.54 85.60 87.03 58,103 86.505 -0.06%
2008-02-01 0 87.80 86.90 87.80 85.25 88.55 55,940 4,874,992 87.147 86.59 85.70 86.59 84.07 87.33 56,724 85.942 0.34%
2008-01-31 0 87.50 87.40 88.75 84.00 92.00 351,030 30,385,432 86.561 86.29 86.19 87.52 82.84 90.73 355,949 85.364 1.74%
2008-01-30 0 86.00 86.00 87.00 86.00 91.00 112,792 9,912,131 87.880 84.81 84.81 85.80 84.81 89.74 114,373 86.665 -4.44%
2008-01-29 0 90.00 89.90 90.00 89.90 91.10 103,800 9,367,915 90.250 88.76 88.66 88.76 88.66 89.84 105,255 89.002 -0.06%
2008-01-28 0 90.05 89.80 89.90 89.00 90.90 220,400 19,775,830 89.727 88.81 88.56 88.66 87.77 89.64 223,489 88.487 0.06%
2008-01-25 0 90.00 89.95 90.00 89.75 95.00 397,300 35,897,257 90.353 88.76 88.71 88.76 88.51 93.69 402,868 89.104 -0.55%
2008-01-24 0 90.50 90.50 90.60 90.10 92.20 197,230 17,910,170 90.809 89.25 89.25 89.35 88.85 90.93 199,994 89.554 0.56%
2008-01-23 0 90.00 89.45 90.15 89.00 92.00 164,000 14,759,895 89.999 88.76 88.21 88.90 87.77 90.73 166,298 88.756 2.62%
2008-01-22 0 87.70 87.00 87.70 87.00 90.00 156,316 13,746,437 87.940 86.49 85.80 86.49 85.80 88.76 158,507 86.725 -6.30%
2008-01-21 0 93.60 93.00 93.90 92.90 94.65 127,000 11,921,290 93.868 92.31 91.71 92.60 91.62 93.34 128,780 92.571 -2.04%
2008-01-18 0 95.55 95.50 95.55 89.25 95.55 249,768 23,242,842 93.058 94.23 94.18 94.23 88.02 94.23 253,268 91.772 3.35%
2008-01-17 0 92.45 92.00 92.50 90.05 92.80 194,602 17,850,831 91.730 91.17 90.73 91.22 88.81 91.52 197,329 90.462 1.59%
2008-01-16 0 91.00 91.00 91.85 90.65 96.15 387,617 36,118,300 93.180 89.74 89.74 90.58 89.40 94.82 393,049 91.893 -5.89%
2008-01-15 0 96.70 96.40 96.90 95.50 98.60 172,601 16,801,555 97.343 95.36 95.07 95.56 94.18 97.24 175,020 95.998 -1.12%
2008-01-14 0 97.80 97.40 97.95 95.75 98.00 75,802 7,369,291 97.218 96.45 96.05 96.60 94.43 96.65 76,864 95.874 1.24%
2008-01-11 0 96.60 96.50 96.70 95.55 97.50 105,377 10,199,924 96.795 95.26 95.17 95.36 94.23 96.15 106,854 95.457 0.47%
2008-01-10 0 96.15 96.25 96.30 95.30 96.75 55,589 5,352,550 96.288 94.82 94.92 94.97 93.98 95.41 56,368 94.957 -0.83%
2008-01-09 0 96.95 96.60 96.95 95.00 97.00 234,400 22,528,180 96.110 95.61 95.26 95.61 93.69 95.66 237,685 94.782 0.26%
2008-01-08 0 96.70 96.70 96.80 92.70 97.20 149,100 14,360,840 96.317 95.36 95.36 95.46 91.42 95.86 151,189 94.986 3.98%
2008-01-07 0 93.00 93.00 93.45 92.05 93.00 32,899 3,047,133 92.621 91.71 91.71 92.16 90.78 91.71 33,360 91.341 -0.75%
2008-01-04 0 93.70 93.80 94.00 92.00 94.60 91,200 8,525,885 93.486 92.41 92.50 92.70 90.73 93.29 92,478 92.194 0.75%
2008-01-03 0 93.00 93.00 94.05 92.50 96.00 131,200 12,384,440 94.394 91.71 91.71 92.75 91.22 94.67 133,039 93.089 -4.12%
2008-01-02 0 97.00 96.80 97.00 95.00 98.80 226,764 22,151,869 97.687 95.66 95.46 95.66 93.69 97.43 229,942 96.337 1.57%
2007-12-31 0 95.50 95.50 95.80 92.00 95.90 315,836 30,061,952 95.182 94.18 94.18 94.48 90.73 94.57 320,262 93.867 4.37%
2007-12-28 0 91.50 91.50 91.95 90.25 92.20 319,800 29,358,780 91.804 90.24 90.24 90.68 89.00 90.93 324,282 90.535 1.27%
2007-12-27 0 90.35 90.25 90.35 89.90 90.50 133,792 12,071,066 90.223 89.10 89.00 89.10 88.66 89.25 135,667 88.976 0.39%
2007-12-24 0 90.00 89.95 90.10 87.70 90.60 89,094 8,019,231 90.009 88.76 88.71 88.85 86.49 89.35 90,343 88.765 0.00%
2007-12-21 0 90.00 89.95 90.00 86.95 90.00 350,399 30,758,708 87.782 88.76 88.71 88.76 85.75 88.76 355,309 86.569 3.45%
2007-12-20 0 87.00 86.80 87.00 86.10 87.90 149,899 13,022,102 86.873 85.80 85.60 85.80 84.91 86.69 152,000 85.672 -1.58%
2007-12-19 0 88.40 88.20 88.40 86.05 88.50 310,821 27,066,913 87.082 87.18 86.98 87.18 84.86 87.28 315,177 85.879 4.00%
2007-12-18 0 85.00 85.00 85.05 84.05 85.50 423,100 35,967,613 85.010 83.83 83.83 83.87 82.89 84.32 429,029 83.835 -1.96%
2007-12-17 0 86.70 86.65 86.70 85.95 88.00 593,700 51,512,955 86.766 85.50 85.45 85.50 84.76 86.78 602,020 85.567 -1.48%
2007-12-14 0 88.00 87.60 88.00 86.20 88.50 280,900 24,474,785 87.130 86.78 86.39 86.78 85.01 87.28 284,837 85.926 -1.01%
2007-12-13 0 88.90 88.40 88.90 88.20 89.70 410,813 36,476,140 88.790 87.67 87.18 87.67 86.98 88.46 416,570 87.563 -0.89%
2007-12-12 0 89.70 89.45 89.65 89.00 90.20 510,300 45,822,388 89.795 88.46 88.21 88.41 87.77 88.95 517,451 88.554 -0.94%
2007-12-11 0 90.55 90.45 90.60 89.00 91.00 456,895 41,112,431 89.982 89.30 89.20 89.35 87.77 89.74 463,298 88.739 -0.33%
2007-12-10 0 90.85 90.60 90.80 88.20 91.00 547,108 49,566,010 90.596 89.59 89.35 89.55 86.98 89.74 554,775 89.344 2.95%
2007-12-07 0 88.25 88.20 88.30 87.65 89.85 583,300 51,858,230 88.905 87.03 86.98 87.08 86.44 88.61 591,474 87.676 -0.17%
2007-12-06 0 88.40 88.00 88.40 85.00 88.45 1,036,985 90,820,833 87.582 87.18 86.78 87.18 83.83 87.23 1,051,517 86.371 5.36%
2007-12-05 0 83.90 83.50 83.95 81.10 84.00 395,797 32,886,696 83.090 82.74 82.35 82.79 79.98 82.84 401,344 81.941 2.13%
2007-12-04 0 82.15 81.85 82.15 81.10 82.45 166,990 13,707,000 82.083 81.01 80.72 81.01 79.98 81.31 169,330 80.948 0.06%
2007-12-03 0 82.10 82.00 82.10 82.00 83.60 447,354 37,066,796 82.858 80.97 80.87 80.97 80.87 82.44 453,623 81.713 -0.36%
2007-11-30 0 82.40 81.60 82.40 78.80 82.50 794,512 64,246,507 80.863 81.26 80.47 81.26 77.71 81.36 805,646 79.745 5.10%
2007-11-29 0 78.40 78.20 78.90 76.90 79.00 341,200 26,705,210 78.269 77.32 77.12 77.81 75.84 77.91 345,982 77.187 2.89%
2007-11-28 0 76.20 76.20 76.25 75.05 76.20 170,400 12,893,930 75.669 75.15 75.15 75.20 74.01 75.15 172,788 74.623 1.33%
2007-11-27 0 75.20 74.90 75.20 73.50 75.20 161,600 12,024,330 74.408 74.16 73.86 74.16 72.48 74.16 163,865 73.380 1.35%
2007-11-26 0 74.20 73.50 74.20 73.45 74.30 97,400 7,190,270 73.822 73.17 72.48 73.17 72.43 73.27 98,765 72.802 1.92%
2007-11-23 0 72.80 72.80 72.90 72.25 72.80 110,700 8,027,615 72.517 71.79 71.79 71.89 71.25 71.79 112,251 71.515 0.76%
2007-11-22 0 72.25 72.25 72.30 72.10 73.95 282,858 20,483,712 72.417 71.25 71.25 71.30 71.10 72.93 286,822 71.416 -0.62%
2007-11-21 0 72.70 72.55 72.60 72.50 74.10 770,102 56,100,548 72.848 71.70 71.55 71.60 71.50 73.08 780,894 71.841 -1.76%
2007-11-20 0 74.00 73.90 74.35 73.60 76.00 725,293 53,867,836 74.270 72.98 72.88 73.32 72.58 74.95 735,457 73.244 -2.82%
2007-11-19 0 76.15 76.10 76.15 76.10 77.50 542,400 41,518,845 76.547 75.10 75.05 75.10 75.05 76.43 550,001 75.489 -1.99%
2007-11-16 0 77.70 77.65 77.70 77.65 78.20 176,239 13,701,038 77.741 76.63 76.58 76.63 76.58 77.12 178,709 76.667 -0.77%
2007-11-15 0 78.30 78.20 78.35 78.00 78.90 34,309 2,686,345 78.299 77.22 77.12 77.27 76.92 77.81 34,790 77.216 -0.63%
2007-11-14 0 78.80 78.80 78.90 78.05 79.00 192,500 15,129,675 78.596 77.71 77.71 77.81 76.97 77.91 195,198 77.510 1.55%
2007-11-13 0 77.60 76.90 77.90 76.65 78.50 364,900 28,133,830 77.100 76.53 75.84 76.82 75.59 77.42 370,014 76.035 -0.19%
2007-11-12 0 77.75 77.70 77.90 77.60 79.20 299,300 23,352,640 78.024 76.68 76.63 76.82 76.53 78.11 303,494 76.946 -1.83%
2007-11-09 0 79.20 79.20 79.80 79.15 80.55 190,700 15,211,275 79.766 78.11 78.11 78.70 78.06 79.44 193,372 78.663 -0.88%
2007-11-08 0 79.90 79.90 80.10 79.80 81.00 163,087 13,058,808 80.073 78.80 78.80 78.99 78.70 79.88 165,372 78.966 -2.56%
2007-11-07 0 82.00 81.40 81.80 81.40 82.45 400,100 32,779,185 81.928 80.87 80.28 80.67 80.28 81.31 405,707 80.795 1.23%
2007-11-06 0 81.00 80.20 81.00 79.90 81.60 415,945 33,481,612 80.495 79.88 79.09 79.88 78.80 80.47 421,774 79.383 0.00%
2007-11-05 0 81.00 81.00 81.10 80.70 81.75 216,447 17,586,338 81.250 79.88 79.88 79.98 79.58 80.62 219,480 80.127 -0.06%
2007-11-02 0 81.05 80.95 81.70 80.00 82.00 178,825 14,552,991 81.381 79.93 79.83 80.57 78.89 80.87 181,331 80.256 -1.16%
2007-11-01 0 82.00 81.65 82.00 80.30 82.20 459,625 37,487,025 81.560 80.87 80.52 80.87 79.19 81.06 466,066 80.433 2.37%
2007-10-31 0 80.10 80.10 80.20 80.05 80.65 330,648 26,517,068 80.197 78.99 78.99 79.09 78.94 79.54 335,282 79.089 -0.99%
2007-10-30 0 80.90 80.90 81.00 80.70 81.50 210,978 17,119,299 81.143 79.78 79.78 79.88 79.58 80.37 213,935 80.021 -0.49%
2007-10-29 0 81.30 81.20 81.30 80.00 82.50 689,697 55,891,636 81.038 80.18 80.08 80.18 78.89 81.36 699,362 79.918 2.01%
2007-10-26 0 79.70 79.40 79.70 78.50 79.95 286,145 22,650,808 79.159 78.60 78.30 78.60 77.42 78.85 290,155 78.065 0.95%
2007-10-25 0 78.95 78.70 78.95 77.80 79.00 295,100 23,163,189 78.493 77.86 77.61 77.86 76.72 77.91 299,236 77.408 1.61%
2007-10-24 0 77.70 77.70 77.80 77.50 79.60 444,167 34,611,394 77.924 76.63 76.63 76.72 76.43 78.50 450,392 76.847 -1.15%
2007-10-23 0 78.60 78.55 78.65 78.55 79.20 84,200 6,637,620 78.832 77.51 77.46 77.56 77.46 78.11 85,380 77.742 -0.19%
2007-10-22 0 78.75 78.50 78.75 78.25 79.20 188,200 14,774,615 78.505 77.66 77.42 77.66 77.17 78.11 190,837 77.420 -0.69%
2007-10-18 0 79.30 79.30 79.95 78.90 80.20 158,400 12,610,345 79.611 78.20 78.20 78.85 77.81 79.09 160,620 78.511 0.76%
2007-10-17 0 78.70 79.95 80.25 78.45 80.75 279,636 22,382,572 80.042 77.61 78.85 79.14 77.37 79.63 283,555 78.936 0.25%
2007-10-16 0 78.50 78.50 78.70 78.00 79.00 340,500 26,768,650 78.616 77.42 77.42 77.61 76.92 77.91 345,272 77.529 -0.63%
2007-10-15 0 79.00 79.05 79.20 78.90 80.10 207,591 16,429,563 79.144 77.91 77.96 78.11 77.81 78.99 210,500 78.050 -1.13%
2007-10-12 0 79.90 79.65 79.90 79.20 81.00 104,700 8,349,445 79.746 78.80 78.55 78.80 78.11 79.88 106,167 78.644 -1.18%
2007-10-11 0 80.85 80.75 80.85 78.95 80.85 233,131 18,684,798 80.147 79.73 79.63 79.73 77.86 79.73 236,398 79.040 2.15%
2007-10-10 0 79.15 79.15 79.35 79.00 80.40 280,200 22,333,752 79.707 78.06 78.06 78.25 77.91 79.29 284,127 78.605 -0.94%
2007-10-09 0 79.90 79.65 79.90 78.30 80.00 283,300 22,530,720 79.530 78.80 78.55 78.80 77.22 78.89 287,270 78.430 0.38%
2007-10-08 0 79.60 79.45 79.60 78.60 79.75 177,464 14,127,866 79.610 78.50 78.35 78.50 77.51 78.65 179,951 78.510 1.27%
2007-10-05 0 78.60 78.60 79.00 78.30 80.00 229,957 18,102,813 78.723 77.51 77.51 77.91 77.22 78.89 233,180 77.635 0.13%
2007-10-04 0 78.50 78.50 79.40 77.30 80.00 1,123,800 87,622,355 77.970 77.42 77.42 78.30 76.23 78.89 1,139,549 76.892 0.13%
2007-10-03 0 78.40 78.60 78.75 78.40 80.95 541,800 43,106,400 79.562 77.32 77.51 77.66 77.32 79.83 549,393 78.462 -4.33%
2007-10-02 0 81.95 81.10 81.55 80.25 83.60 385,349 31,431,594 81.567 80.82 79.98 80.42 79.14 82.44 390,749 80.439 1.74%
2007-09-28 0 80.55 80.50 80.55 79.60 83.30 569,945 46,769,001 82.059 79.44 79.39 79.44 78.50 82.15 577,932 80.925 -2.36%
2007-09-27 0 82.50 82.50 82.55 81.60 82.75 608,017 50,165,520 82.507 81.36 81.36 81.41 80.47 81.61 616,538 81.367 -0.06%
2007-09-25 0 82.55 82.45 82.55 81.30 83.30 233,506 19,260,085 82.482 81.41 81.31 81.41 80.18 82.15 236,778 81.342 -0.60%
2007-09-24 0 83.05 83.10 83.25 82.00 83.30 172,320 14,288,453 82.918 81.90 81.95 82.10 80.87 82.15 174,735 81.772 0.91%
2007-09-21 0 82.30 82.25 82.40 81.60 83.20 413,056 33,986,202 82.280 81.16 81.11 81.26 80.47 82.05 418,845 81.143 -0.78%
2007-09-20 0 82.95 82.80 82.95 81.00 83.00 503,900 41,408,370 82.176 81.80 81.66 81.80 79.88 81.85 510,962 81.040 2.41%
2007-09-19 0 81.00 80.30 81.00 79.80 81.00 319,200 25,620,135 80.264 79.88 79.19 79.88 78.70 79.88 323,673 79.154 1.50%
2007-09-18 0 79.80 79.60 79.80 79.15 79.95 101,600 8,091,430 79.640 78.70 78.50 78.70 78.06 78.85 103,024 78.539 0.57%
2007-09-17 0 79.35 79.35 79.40 79.10 79.50 86,441 6,858,968 79.349 78.25 78.25 78.30 78.01 78.40 87,652 78.252 0.19%
2007-09-14 0 80.10 80.10 80.20 78.80 80.20 361,700 28,881,550 79.850 78.11 78.11 78.20 76.84 78.20 370,937 77.861 0.50%
2007-09-13 0 79.70 79.45 79.60 78.80 79.95 103,400 8,226,620 79.561 77.72 77.47 77.62 76.84 77.96 106,041 77.580 -0.13%
2007-09-12 0 79.80 79.70 79.80 79.45 80.55 235,885 18,861,971 79.963 77.81 77.72 77.81 77.47 78.54 241,909 77.971 1.01%
2007-09-11 0 79.00 79.00 79.10 78.80 79.20 104,400 8,247,425 78.998 77.03 77.03 77.13 76.84 77.23 107,066 77.031 -0.25%
2007-09-10 0 79.20 79.00 79.25 78.50 79.30 124,300 9,815,825 78.969 77.23 77.03 77.28 76.55 77.33 127,474 77.002 0.00%
2007-09-07 0 79.20 79.20 79.35 78.60 79.50 49,014 3,883,145 79.225 77.23 77.23 77.37 76.64 77.52 50,266 77.252 0.13%
2007-09-06 0 79.10 79.00 79.40 78.20 79.60 102,600 8,092,325 78.873 77.13 77.03 77.42 76.25 77.62 105,220 76.909 0.76%
2007-09-05 0 78.50 78.25 78.50 78.20 78.90 129,619 10,175,348 78.502 76.55 76.30 76.55 76.25 76.94 132,929 76.547 0.96%
2007-09-04 0 77.75 77.70 77.80 77.60 79.65 112,600 8,863,030 78.713 75.81 75.77 75.86 75.67 77.67 115,475 76.753 -1.52%
2007-09-03 0 78.95 78.60 79.05 78.40 81.05 46,500 3,709,595 79.776 76.98 76.64 77.08 76.45 79.03 47,687 77.790 1.22%
2007-08-31 0 78.00 78.10 80.00 77.30 80.80 379,700 29,881,585 78.698 76.06 76.16 78.01 75.38 78.79 389,396 76.738 0.91%
2007-08-30 0 77.30 77.25 77.30 77.10 78.80 346,550 26,949,782 77.766 75.38 75.33 75.38 75.18 76.84 355,400 75.829 0.13%
2007-08-29 0 77.20 77.20 77.60 76.75 78.00 104,800 8,074,825 77.050 75.28 75.28 75.67 74.84 76.06 107,476 75.131 -1.66%
2007-08-28 0 78.50 77.70 78.50 77.50 79.20 128,100 10,053,960 78.485 76.55 75.77 76.55 75.57 77.23 131,371 76.531 0.58%
2007-08-27 0 78.05 78.05 78.60 78.00 79.45 68,900 5,434,465 78.875 76.11 76.11 76.64 76.06 77.47 70,659 76.911 -0.70%
2007-08-24 0 78.60 78.25 78.60 78.00 78.95 155,700 12,234,940 78.580 76.64 76.30 76.64 76.06 76.98 159,676 76.623 0.38%
2007-08-23 0 78.30 77.45 78.30 77.20 79.10 269,386 21,081,685 78.258 76.35 75.52 76.35 75.28 77.13 276,265 76.310 0.58%
2007-08-22 0 77.85 76.00 76.80 76.80 79.15 232,400 18,296,365 78.728 75.91 74.11 74.89 74.89 77.18 238,335 76.768 0.39%
2007-08-21 0 77.55 77.55 77.65 77.50 78.75 142,700 11,176,025 78.318 75.62 75.62 75.72 75.57 76.79 146,344 76.368 -0.45%
2007-08-20 0 77.90 77.75 77.85 76.00 77.95 303,340 23,426,886 77.230 75.96 75.81 75.91 74.11 76.01 311,086 75.307 3.87%
2007-08-17 0 75.00 75.00 76.00 72.00 76.85 709,900 53,415,975 75.244 73.13 73.13 74.11 70.21 74.94 728,029 73.371 -2.34%
2007-08-16 0 76.80 76.75 77.20 76.25 78.40 247,200 19,024,340 76.959 74.89 74.84 75.28 74.35 76.45 253,513 75.043 -1.54%
2007-08-15 0 78.00 78.00 78.85 76.00 79.85 220,800 17,091,255 77.406 76.06 76.06 76.89 74.11 77.86 226,439 75.479 0.06%
2007-08-14 0 77.95 77.45 78.00 77.20 78.90 76,700 5,964,480 77.764 76.01 75.52 76.06 75.28 76.94 78,659 75.827 -0.06%
2007-08-13 0 78.00 78.00 78.05 76.70 78.45 137,500 10,619,605 77.234 76.06 76.06 76.11 74.79 76.50 141,011 75.310 0.58%
2007-08-10 0 77.55 77.50 77.55 77.50 78.95 163,800 12,739,592 77.775 75.62 75.57 75.62 75.57 76.98 167,983 75.839 -2.02%
2007-08-09 0 79.15 79.25 79.50 78.00 80.75 260,600 20,615,145 79.107 77.18 77.28 77.52 76.06 78.74 267,255 77.137 -0.88%
2007-08-08 0 79.85 79.95 80.00 78.45 79.95 185,700 14,714,835 79.240 77.86 77.96 78.01 76.50 77.96 190,442 77.267 2.11%
2007-08-07 0 78.20 78.15 78.20 78.00 80.20 242,100 19,063,135 78.741 76.25 76.20 76.25 76.06 78.20 248,282 76.780 -1.39%
2007-08-06 0 79.30 79.25 79.30 79.00 80.85 176,947 14,044,665 79.372 77.33 77.28 77.33 77.03 78.84 181,466 77.396 -2.64%
2007-08-03 0 81.45 81.40 81.70 80.95 82.25 119,756 9,759,603 81.496 79.42 79.37 79.67 78.93 80.20 122,814 79.466 -0.12%
2007-08-02 0 81.55 81.50 81.60 80.75 83.10 94,700 7,729,690 81.623 79.52 79.47 79.57 78.74 81.03 97,118 79.590 0.99%
2007-08-01 0 80.75 80.75 81.30 80.55 83.40 372,163 30,626,390 82.293 78.74 78.74 79.28 78.54 81.32 381,667 80.244 -1.88%
2007-07-31 0 82.30 82.05 82.20 82.00 83.40 264,782 21,883,633 82.648 80.25 80.01 80.15 79.96 81.32 271,544 80.590 0.92%
2007-07-30 0 81.55 81.70 82.25 80.75 82.25 127,873 10,395,185 81.293 79.52 79.67 80.20 78.74 80.20 131,138 79.269 -0.06%
2007-07-27 0 81.60 81.45 81.60 80.70 82.00 277,277 22,526,508 81.242 79.57 79.42 79.57 78.69 79.96 284,358 79.219 -1.69%
2007-07-26 0 83.00 83.00 83.15 82.40 84.00 350,200 29,213,625 83.420 80.93 80.93 81.08 80.35 81.91 359,143 81.343 0.00%
2007-07-25 0 83.00 82.90 83.00 80.00 83.10 472,800 38,783,770 82.030 80.93 80.84 80.93 78.01 81.03 484,874 79.987 2.85%
2007-07-24 0 80.70 80.55 80.70 78.80 80.75 467,043 37,366,946 80.008 78.69 78.54 78.69 76.84 78.74 478,970 78.015 2.15%
2007-07-23 0 79.00 79.00 79.10 78.90 79.20 195,454 15,454,554 79.070 77.03 77.03 77.13 76.94 77.23 200,445 77.101 0.06%
2007-07-20 0 78.95 78.90 78.95 78.85 79.40 295,817 23,368,108 78.995 76.98 76.94 76.98 76.89 77.42 303,371 77.028 0.06%
2007-07-19 0 78.90 78.85 78.90 78.55 79.10 241,000 19,020,026 78.921 76.94 76.89 76.94 76.59 77.13 247,154 76.956 0.38%
2007-07-18 0 78.60 78.50 78.60 78.20 78.95 101,914 8,013,691 78.632 76.64 76.55 76.64 76.25 76.98 104,517 76.674 0.45%
2007-07-17 0 78.25 78.25 78.50 77.95 78.55 558,300 43,818,516 78.486 76.30 76.30 76.55 76.01 76.59 572,557 76.531 -0.38%
2007-07-16 0 78.55 78.55 78.70 78.00 78.85 76,771 6,032,209 78.574 76.59 76.59 76.74 76.06 76.89 78,731 76.617 0.71%
2007-07-13 0 78.00 78.00 78.70 77.95 78.80 432,100 33,778,875 78.174 76.06 76.06 76.74 76.01 76.84 443,134 76.227 -0.76%
2007-07-12 0 78.60 78.60 78.65 78.20 78.70 152,700 11,994,930 78.552 76.64 76.64 76.69 76.25 76.74 156,599 76.596 0.51%
2007-07-11 0 78.20 78.15 78.20 78.00 78.40 126,700 9,908,715 78.206 76.25 76.20 76.25 76.06 76.45 129,936 76.259 -0.38%
2007-07-10 0 78.50 78.40 78.50 78.05 78.90 345,900 27,154,146 78.503 76.55 76.45 76.55 76.11 76.94 354,733 76.548 0.64%
2007-07-09 0 78.00 78.00 78.90 77.85 79.00 915,439 71,704,379 78.328 76.06 76.06 76.94 75.91 77.03 938,816 76.377 -0.57%
2007-07-06 0 78.45 78.40 78.65 78.25 79.00 513,600 40,370,795 78.604 76.50 76.45 76.69 76.30 77.03 526,716 76.646 -0.38%
2007-07-05 0 78.75 78.70 78.80 78.75 79.05 206,400 16,276,355 78.858 76.79 76.74 76.84 76.79 77.08 211,671 76.895 -0.06%
2007-07-04 0 78.80 78.75 79.00 78.80 79.70 85,025 6,745,478 79.335 76.84 76.79 77.03 76.84 77.72 87,196 77.360 -0.88%
2007-07-03 0 79.50 79.50 79.95 79.20 80.00 430,507 34,290,009 79.650 77.52 77.52 77.96 77.23 78.01 441,501 77.667 0.38%
2007-06-29 0 79.20 79.00 79.20 79.00 79.50 250,301 19,811,737 79.152 77.23 77.03 77.23 77.03 77.52 256,693 77.181 0.25%
2007-06-28 0 79.00 78.70 79.00 78.10 80.00 132,852 10,470,108 78.810 77.03 76.74 77.03 76.16 78.01 136,245 76.848 1.15%
2007-06-27 0 78.10 78.00 78.60 77.95 78.90 341,900 26,725,820 78.169 76.16 76.06 76.64 76.01 76.94 350,631 76.222 -0.95%
2007-06-26 0 78.85 78.85 79.00 78.05 79.30 298,100 23,520,440 78.901 76.89 76.89 77.03 76.11 77.33 305,713 76.936 0.64%
2007-06-25 0 78.35 78.25 78.50 78.00 78.95 251,200 19,695,155 78.404 76.40 76.30 76.55 76.06 76.98 257,615 76.452 0.06%
2007-06-22 0 78.30 78.20 78.30 78.05 78.95 325,900 25,516,720 78.296 76.35 76.25 76.35 76.11 76.98 334,222 76.347 -0.32%
2007-06-21 0 78.55 78.50 78.55 78.00 78.65 250,105 19,641,013 78.531 76.59 76.55 76.59 76.06 76.69 256,492 76.576 -0.06%
2007-06-20 0 78.60 78.50 78.60 78.30 79.50 593,092 46,752,054 78.828 76.64 76.55 76.64 76.35 77.52 608,238 76.865 -1.32%
2007-06-18 0 79.65 79.60 79.65 79.65 80.10 199,900 15,958,220 79.831 77.67 77.62 77.67 77.67 78.11 205,005 77.843 -0.44%
2007-06-15 0 80.00 80.00 80.60 79.45 80.65 251,600 20,065,150 79.750 78.01 78.01 78.59 77.47 78.64 258,025 77.764 0.50%
2007-06-14 0 79.60 79.50 79.95 79.30 80.55 187,949 15,006,916 79.846 77.62 77.52 77.96 77.33 78.54 192,749 77.857 -0.06%
2007-06-13 0 79.65 79.50 79.65 79.55 80.10 47,800 3,816,685 79.847 77.67 77.52 77.67 77.57 78.11 49,021 77.859 -0.99%
2007-06-12 0 80.45 80.45 80.65 79.20 80.90 300,600 24,185,465 80.457 78.45 78.45 78.64 77.23 78.89 308,276 78.454 1.19%
2007-06-11 0 79.50 79.50 79.70 79.10 80.25 208,020 16,486,248 79.253 77.52 77.52 77.72 77.13 78.25 213,332 77.280 0.13%
2007-06-08 0 79.40 79.35 80.00 79.15 81.00 251,082 19,944,714 79.435 77.42 77.37 78.01 77.18 78.98 257,494 77.457 -1.37%
2007-06-07 0 80.50 80.40 80.50 79.55 81.30 386,700 31,133,600 80.511 78.50 78.40 78.50 77.57 79.28 396,575 78.506 1.32%
2007-06-06 0 79.45 79.15 79.45 79.10 79.80 961,250 76,143,441 79.213 77.47 77.18 77.47 77.13 77.81 985,797 77.240 0.44%
2007-06-05 0 79.10 79.10 79.40 79.05 80.45 296,200 23,571,165 79.579 77.13 77.13 77.42 77.08 78.45 303,764 77.597 -0.50%
2007-06-04 0 79.50 79.55 79.65 79.40 80.80 294,200 23,570,933 80.119 77.52 77.57 77.67 77.42 78.79 301,713 78.124 -0.31%
2007-06-01 0 79.75 79.75 79.80 79.35 81.30 696,900 55,902,300 80.216 77.76 77.76 77.81 77.37 79.28 714,697 78.218 -1.48%
2007-05-31 0 80.95 80.90 80.95 80.90 81.50 482,600 39,114,010 81.049 78.93 78.89 78.93 78.89 79.47 494,924 79.030 -0.67%
2007-05-30 0 81.50 81.10 81.50 81.00 82.40 68,800 5,613,290 81.589 79.47 79.08 79.47 78.98 80.35 70,557 79.557 -0.85%
2007-05-29 0 82.20 82.10 82.20 82.05 83.00 88,100 7,261,475 82.423 80.15 80.06 80.15 80.01 80.93 90,350 80.371 -0.54%
2007-05-28 0 82.65 82.60 82.70 82.60 83.80 116,600 9,670,245 82.935 80.59 80.54 80.64 80.54 81.71 119,578 80.870 -1.37%
2007-05-25 0 83.80 83.70 83.75 83.75 85.50 132,300 11,109,535 83.972 81.71 81.62 81.66 81.66 83.37 135,679 81.881 -1.18%
2007-05-23 0 84.80 84.80 84.90 84.80 85.50 508,500 43,294,730 85.142 82.69 82.69 82.79 82.69 83.37 521,485 83.022 -0.29%
2007-05-22 0 85.05 84.50 85.05 85.00 85.65 335,162 28,495,634 85.021 82.93 82.40 82.93 82.88 83.52 343,721 82.903 0.06%
2007-05-21 0 85.00 84.85 85.00 84.00 85.65 333,000 28,369,307 85.193 82.88 82.74 82.88 81.91 83.52 341,504 83.072 -0.23%
2007-05-18 0 85.20 85.10 85.20 85.00 85.75 106,400 9,071,646 85.260 83.08 82.98 83.08 82.88 83.61 109,117 83.137 0.24%
2007-05-17 0 85.00 85.00 85.85 84.90 85.85 67,000 5,717,715 85.339 82.88 82.88 83.71 82.79 83.71 68,711 83.214 -0.29%
2007-05-16 0 85.25 85.25 85.30 84.70 85.50 195,120 16,602,333 85.088 83.13 83.13 83.18 82.59 83.37 200,103 82.969 0.35%
2007-05-15 0 84.95 84.95 85.20 84.20 85.30 187,200 15,891,685 84.892 82.83 82.83 83.08 82.10 83.18 191,980 82.778 0.12%
2007-05-14 0 84.85 84.80 85.00 84.50 86.00 61,300 5,208,705 84.971 82.74 82.69 82.88 82.40 83.86 62,865 82.855 -0.06%
2007-05-11 0 84.90 84.85 84.90 84.85 85.15 46,300 3,934,195 84.972 82.79 82.74 82.79 82.74 83.03 47,482 82.856 -0.93%
2007-05-10 0 85.70 85.05 85.70 85.00 86.00 18,095 1,550,861 85.707 83.57 82.93 83.57 82.88 83.86 18,557 83.572 0.94%
2007-05-09 0 84.90 84.75 85.00 84.80 85.00 69,300 5,881,905 84.876 82.79 82.64 82.88 82.69 82.88 71,070 82.762 0.06%
2007-05-08 0 84.85 84.85 85.20 84.80 86.45 61,000 5,193,361 85.137 82.74 82.74 83.08 82.69 84.30 62,558 83.017 -0.76%
2007-05-07 0 85.50 85.45 85.55 85.00 86.00 41,200 3,521,485 85.473 83.37 83.32 83.42 82.88 83.86 42,252 83.345 -0.35%
2007-05-04 0 85.80 85.80 86.50 85.80 87.40 147,400 12,716,580 86.273 83.66 83.66 84.35 83.66 85.22 151,164 84.124 0.06%
2007-05-03 0 85.75 85.75 85.90 85.70 86.45 89,000 7,651,130 85.968 83.61 83.61 83.76 83.57 84.30 91,273 83.827 -0.87%
2007-05-02 0 86.50 86.15 86.50 86.00 87.10 187,730 16,211,890 86.358 84.35 84.00 84.35 83.86 84.93 192,524 84.207 0.29%
2007-04-30 0 86.25 85.05 86.25 84.95 86.60 192,240 16,433,504 85.484 84.10 82.93 84.10 82.83 84.44 197,149 83.356 1.00%
2007-04-27 0 85.40 85.30 85.40 85.35 86.00 146,900 12,588,160 85.692 83.27 83.18 83.27 83.22 83.86 150,651 83.558 -0.87%
2007-04-26 0 86.15 86.10 86.15 85.60 86.95 146,500 12,629,155 86.206 84.00 83.96 84.00 83.47 84.78 150,241 84.059 0.64%
2007-04-25 0 85.60 85.10 85.50 85.00 86.50 172,400 14,806,625 85.885 83.47 82.98 83.37 82.88 84.35 176,803 83.747 0.65%
2007-04-24 0 85.05 85.00 85.40 84.55 86.40 39,550 3,375,770 85.355 82.93 82.88 83.27 82.44 84.25 40,560 83.229 -1.33%
2007-04-23 0 86.20 85.80 86.25 85.00 86.75 141,572 12,195,548 86.144 84.05 83.66 84.10 82.88 84.59 145,187 83.999 1.06%
2007-04-20 0 85.30 85.30 85.50 85.30 86.40 23,021 1,952,943 84.833 83.18 83.18 83.37 83.18 84.25 23,609 82.721 1.07%
2007-04-19 0 84.40 84.20 84.40 83.80 86.40 101,500 8,684,995 85.567 82.30 82.10 82.30 81.71 84.25 104,092 83.436 -2.09%
2007-04-18 0 86.20 86.90 87.00 84.60 87.10 136,200 11,711,805 85.990 84.05 84.74 84.83 82.49 84.93 139,678 83.849 -0.58%
2007-04-17 0 89.30 89.30 89.80 88.80 90.00 156,411 13,993,587 89.467 84.54 84.54 85.01 84.07 85.20 165,216 84.699 -0.11%
2007-04-16 0 89.40 89.40 89.65 89.00 90.00 83,200 7,446,960 89.507 84.64 84.64 84.87 84.26 85.20 87,883 84.737 0.11%
2007-04-13 0 89.30 88.80 89.90 88.80 90.00 102,840 9,208,520 89.542 84.54 84.07 85.11 84.07 85.20 108,629 84.770 0.11%
2007-04-12 0 89.20 88.30 89.55 87.00 90.00 168,200 14,916,335 88.682 84.45 83.59 84.78 82.36 85.20 177,668 83.956 2.94%
2007-04-11 0 86.65 86.60 86.65 86.45 88.00 219,928 19,095,385 86.826 82.03 81.98 82.03 81.84 83.31 232,308 82.199 -0.86%
2007-04-10 0 87.40 87.10 87.40 87.10 88.10 155,200 13,638,060 87.874 82.74 82.46 82.74 82.46 83.41 163,936 83.191 0.58%
2007-04-04 0 86.90 86.50 86.90 86.50 87.90 153,100 13,301,420 86.881 82.27 81.89 82.27 81.89 83.22 161,718 82.251 0.81%
2007-04-03 0 86.20 86.20 86.25 85.80 86.40 85,988 7,409,895 86.174 81.61 81.61 81.65 81.23 81.80 90,828 81.581 0.76%
2007-04-02 0 85.55 85.55 85.60 85.00 86.20 52,900 4,523,185 85.504 80.99 80.99 81.04 80.47 81.61 55,878 80.948 -0.75%
2007-03-30 0 86.20 85.80 86.00 83.40 88.40 189,300 16,389,245 86.578 81.61 81.23 81.42 78.96 83.69 199,956 81.964 2.68%
2007-03-29 0 83.95 83.30 84.00 83.00 85.00 216,578 18,136,140 83.740 79.48 78.86 79.52 78.58 80.47 228,769 79.277 0.96%
2007-03-28 0 83.15 83.15 83.90 82.95 84.50 107,300 8,934,140 83.263 78.72 78.72 79.43 78.53 80.00 113,340 78.826 -0.89%
2007-03-27 0 83.90 83.85 83.90 83.75 84.50 70,700 5,947,395 84.122 79.43 79.38 79.43 79.29 80.00 74,680 79.639 -0.65%
2007-03-26 0 84.45 84.45 84.50 84.00 85.00 55,500 4,690,965 84.522 79.95 79.95 80.00 79.52 80.47 58,624 80.018 0.42%
2007-03-23 0 84.10 84.00 84.30 83.95 84.55 70,970 5,977,621 84.227 79.62 79.52 79.81 79.48 80.04 74,965 79.739 0.72%
2007-03-22 0 83.50 83.50 83.80 83.40 84.00 75,077 6,287,843 83.752 79.05 79.05 79.33 78.96 79.52 79,303 79.289 1.03%
2007-03-21 0 82.65 82.65 82.70 82.20 84.05 125,700 10,384,675 82.615 78.25 78.25 78.29 77.82 79.57 132,776 78.212 -0.60%
2007-03-20 0 83.15 83.15 83.60 83.00 83.80 155,819 13,002,953 83.449 78.72 78.72 79.14 78.58 79.33 164,590 79.002 0.18%
2007-03-19 0 83.00 82.90 82.95 82.80 83.10 96,800 8,032,105 82.976 78.58 78.48 78.53 78.39 78.67 102,249 78.554 -0.12%
2007-03-16 0 83.10 83.10 83.40 83.00 84.55 40,800 3,407,865 83.526 78.67 78.67 78.96 78.58 80.04 43,097 79.075 -0.18%
2007-03-15 0 83.25 83.20 84.80 82.60 84.85 102,200 8,533,195 83.495 78.81 78.77 80.28 78.20 80.33 107,953 79.046 1.28%
2007-03-14 0 82.20 82.20 82.25 81.65 84.50 86,700 7,131,895 82.260 77.82 77.82 77.87 77.30 80.00 91,580 77.876 -1.85%
2007-03-13 0 83.75 83.80 83.95 83.00 84.60 96,458 8,106,022 84.037 79.29 79.33 79.48 78.58 80.09 101,888 79.558 -0.77%
2007-03-12 0 84.40 84.15 84.40 82.85 84.60 41,900 3,524,075 84.107 79.90 79.67 79.90 78.43 80.09 44,259 79.625 1.69%
2007-03-09 0 83.00 82.95 83.20 82.00 83.00 56,100 4,644,175 82.784 78.58 78.53 78.77 77.63 78.58 59,258 78.372 1.22%
2007-03-08 0 82.00 81.60 82.00 80.50 82.20 119,900 9,777,935 81.551 77.63 77.25 77.63 76.21 77.82 126,649 77.205 2.50%
2007-03-07 0 80.00 80.00 80.50 79.70 83.00 426,200 34,574,445 81.123 75.74 75.74 76.21 75.45 78.58 450,191 76.799 -1.90%
2007-03-06 0 81.55 81.55 82.00 81.35 83.00 283,200 23,245,554 82.082 77.20 77.20 77.63 77.01 78.58 299,142 77.708 3.62%
2007-03-05 0 78.70 78.50 78.80 78.50 83.30 309,200 24,608,895 79.589 74.51 74.32 74.60 74.32 78.86 326,605 75.348 -5.69%
2007-03-02 0 83.45 83.45 84.00 83.25 85.30 281,100 23,688,160 84.270 79.00 79.00 79.52 78.81 80.75 296,923 79.779 -0.65%
2007-03-01 0 84.00 83.85 84.00 82.95 84.75 272,900 22,821,373 83.625 79.52 79.38 79.52 78.53 80.23 288,262 79.169 2.75%
2007-02-28 0 81.75 81.70 81.75 80.10 83.50 497,891 40,696,336 81.737 77.39 77.35 77.39 75.83 79.05 525,918 77.382 -3.02%
2007-02-27 0 84.30 84.25 85.00 83.80 87.55 357,500 30,512,596 85.350 79.81 79.76 80.47 79.33 82.88 377,624 80.802 -3.71%
2007-02-26 0 87.55 87.50 87.55 87.25 88.75 106,100 9,322,601 87.866 82.88 82.84 82.88 82.60 84.02 112,072 83.184 -0.91%
2007-02-23 0 88.35 88.20 88.35 88.10 90.00 174,900 15,534,600 88.820 83.64 83.50 83.64 83.41 85.20 184,745 84.087 -1.83%
2007-02-22 0 90.00 89.90 90.00 88.50 93.30 152,800 13,748,810 89.979 85.20 85.11 85.20 83.78 88.33 161,401 85.184 -3.28%
2007-02-21 0 93.05 92.95 93.05 92.45 93.10 128,800 11,971,185 92.944 88.09 88.00 88.09 87.52 88.14 136,050 87.991 -0.11%
2007-02-16 0 93.15 93.00 93.10 90.00 93.15 311,000 28,362,300 91.197 88.19 88.04 88.14 85.20 88.19 328,507 86.337 2.64%
2007-02-15 0 90.75 90.70 90.80 88.00 91.85 469,255 42,557,742 90.692 85.91 85.87 85.96 83.31 86.96 495,670 85.859 3.13%
2007-02-14 0 88.00 87.85 88.00 87.00 89.00 105,000 9,219,490 87.805 83.31 83.17 83.31 82.36 84.26 110,911 83.125 -0.79%
2007-02-13 0 88.70 88.80 89.00 87.65 89.20 136,600 12,082,915 88.455 83.97 84.07 84.26 82.98 84.45 144,289 83.741 -1.39%
2007-02-12 0 89.95 89.75 89.95 89.00 90.00 269,500 24,149,230 89.608 85.16 84.97 85.16 84.26 85.20 284,670 84.832 0.95%
2007-02-09 0 89.10 89.00 89.20 88.80 89.10 46,500 4,139,505 89.022 84.35 84.26 84.45 84.07 84.35 49,118 84.278 0.56%
2007-02-08 0 88.60 88.60 89.20 88.20 89.30 147,329 13,070,518 88.717 83.88 83.88 84.45 83.50 84.54 155,622 83.989 -0.78%
2007-02-07 0 89.30 89.30 89.60 88.35 90.00 467,126 41,945,176 89.794 84.54 84.54 84.83 83.64 85.20 493,421 85.009 -0.78%
2007-02-06 0 90.00 89.95 90.00 89.00 91.00 114,200 10,283,495 90.048 85.20 85.16 85.20 84.26 86.15 120,628 85.249 1.12%
2007-02-05 0 89.00 88.90 89.00 88.70 89.80 65,300 5,819,200 89.115 84.26 84.16 84.26 83.97 85.01 68,976 84.366 0.28%
2007-02-02 0 88.75 88.50 88.75 88.10 88.75 23,900 2,115,115 88.499 84.02 83.78 84.02 83.41 84.02 25,245 83.782 1.43%
2007-02-01 0 87.50 87.10 88.50 86.30 89.35 124,500 10,956,182 88.002 82.84 82.46 83.78 81.70 84.59 131,508 83.312 -0.62%
2007-01-31 0 88.05 88.05 89.90 88.00 90.30 52,200 4,658,275 89.239 83.36 83.36 85.11 83.31 85.49 55,138 84.483 -2.60%
2007-01-30 0 90.40 90.25 90.40 90.00 91.00 54,800 4,951,850 90.362 85.58 85.44 85.58 85.20 86.15 57,885 85.547 0.28%
2007-01-29 0 90.15 90.00 90.20 89.95 90.60 49,200 4,448,170 90.410 85.35 85.20 85.39 85.16 85.77 51,970 85.592 -0.61%
2007-01-26 0 90.70 90.50 90.70 87.65 90.90 196,206 17,650,218 89.958 85.87 85.68 85.87 82.98 86.06 207,251 85.164 0.33%
2007-01-25 0 90.40 90.00 90.40 88.65 90.45 70,700 6,347,280 89.778 85.58 85.20 85.58 83.93 85.63 74,680 84.993 -0.55%
2007-01-24 0 90.90 - 90.80 90.80 92.25 152,694 14,003,511 91.710 86.06 - 85.96 85.96 87.33 161,289 86.822 0.00%
2007-01-23 0 90.90 90.70 90.90 90.10 90.90 124,038 11,222,900 90.480 86.06 85.87 86.06 85.30 86.06 131,020 85.658 0.78%
2007-01-22 0 90.20 90.20 90.55 89.00 92.00 149,153 13,567,345 90.963 85.39 85.39 85.72 84.26 87.10 157,549 86.115 1.35%
2007-01-19 0 89.00 89.00 89.90 88.50 90.00 74,038 6,601,124 89.159 84.26 84.26 85.11 83.78 85.20 78,206 84.407 -1.17%
2007-01-18 0 90.05 90.05 90.50 88.20 90.50 484,685 43,521,405 89.793 85.25 85.25 85.68 83.50 85.68 511,968 85.008 -0.55%
2007-01-17 0 90.55 90.65 90.95 85.80 91.00 407,765 36,605,573 89.771 85.72 85.82 86.10 81.23 86.15 430,719 84.987 5.54%
2007-01-16 0 85.80 85.75 86.00 84.50 86.60 80,520 6,847,480 85.041 81.23 81.18 81.42 80.00 81.98 85,053 80.509 -0.92%
2007-01-15 0 86.60 86.40 86.60 82.95 86.80 345,541 29,694,950 85.938 81.98 81.80 81.98 78.53 82.17 364,992 81.358 4.59%
2007-01-12 0 82.80 82.60 82.80 82.00 84.00 276,000 22,851,210 82.794 78.39 78.20 78.39 77.63 79.52 291,536 78.382 0.73%
2007-01-11 0 82.20 81.20 82.30 82.00 82.60 128,984 10,601,092 82.189 77.82 76.87 77.91 77.63 78.20 136,245 77.809 0.37%
2007-01-10 0 81.90 81.95 82.00 81.70 83.45 168,700 13,850,550 82.102 77.54 77.58 77.63 77.35 79.00 178,196 77.726 -0.91%
2007-01-09 0 82.65 82.20 82.65 81.20 82.80 253,214 20,895,243 82.520 78.25 77.82 78.25 76.87 78.39 267,468 78.122 -0.54%
2007-01-08 0 83.10 83.10 83.50 80.00 84.00 295,926 24,160,750 81.645 78.67 78.67 79.05 75.74 79.52 312,584 77.294 2.97%
2007-01-05 0 80.70 80.10 80.70 77.90 80.75 328,175 26,122,351 79.599 76.40 75.83 76.40 73.75 76.45 346,648 75.357 3.13%
2007-01-04 0 78.25 78.05 78.30 77.45 80.00 77,900 6,136,680 78.776 74.08 73.89 74.13 73.32 75.74 82,285 74.578 -1.45%
2007-01-03 0 79.40 79.40 79.50 78.20 79.40 116,500 9,221,490 79.154 75.17 75.17 75.26 74.03 75.17 123,058 74.936 0.00%
2007-01-02 0 79.40 79.40 79.50 79.00 81.00 71,739 5,691,139 79.331 75.17 75.17 75.26 74.79 76.68 75,777 75.104 -2.58%
2006-12-29 0 81.50 81.10 81.50 76.20 82.50 519,360 42,120,319 81.100 77.16 76.78 77.16 72.14 78.10 548,595 76.778 5.43%
2006-12-28 0 77.30 76.30 77.30 75.00 77.50 204,300 15,725,535 76.973 73.18 72.23 73.18 71.00 73.37 215,800 72.871 1.91%
2006-12-27 0 75.85 75.60 76.00 75.55 76.05 108,200 8,211,350 75.891 71.81 71.57 71.95 71.52 72.00 114,291 71.846 0.60%
2006-12-22 0 75.40 75.10 75.40 74.00 75.55 118,200 8,835,025 74.746 71.38 71.10 71.38 70.06 71.52 124,854 70.763 1.00%
2006-12-21 0 74.65 74.40 74.65 74.10 74.95 152,968 11,391,730 74.471 70.67 70.44 70.67 70.15 70.96 161,579 70.503 -0.27%
2006-12-20 0 74.85 74.75 74.85 74.70 76.10 430,800 32,292,775 74.960 70.86 70.77 70.86 70.72 72.04 455,050 70.965 -0.20%
2006-12-19 0 75.00 75.00 75.30 75.00 77.25 104,100 7,911,935 76.003 71.00 71.00 71.29 71.00 73.13 109,960 71.953 -2.28%
2006-12-18 0 76.75 76.25 76.75 76.25 77.55 66,500 5,106,475 76.789 72.66 72.19 72.66 72.19 73.42 70,243 72.697 -1.22%
2006-12-15 0 77.70 77.60 77.75 77.50 78.20 77,400 6,015,395 77.718 73.56 73.46 73.61 73.37 74.03 81,757 73.577 -0.64%
2006-12-14 0 78.20 78.05 78.20 77.50 78.90 60,479 4,727,249 78.164 74.03 73.89 74.03 73.37 74.70 63,883 73.998 0.13%
2006-12-13 0 78.10 78.10 78.30 77.50 79.50 54,700 4,299,050 78.593 73.94 73.94 74.13 73.37 75.26 57,779 74.405 -1.76%
2006-12-12 0 79.50 78.95 79.50 78.95 79.60 148,800 11,810,090 79.369 75.26 74.74 75.26 74.74 75.36 157,176 75.139 0.63%
2006-12-11 0 79.00 78.60 79.60 77.50 79.00 147,200 11,508,563 78.183 74.79 74.41 75.36 73.37 74.79 155,486 74.017 1.02%
2006-12-08 0 78.20 77.20 78.20 77.20 78.20 96,100 7,489,515 77.935 74.03 73.09 74.03 73.09 74.03 101,510 73.781 0.26%
2006-12-07 0 78.00 77.80 78.00 77.20 79.05 221,553 17,275,653 77.975 73.84 73.65 73.84 73.09 74.84 234,024 73.820 0.78%
2006-12-06 0 77.40 76.85 77.45 76.25 77.45 213,716 16,444,711 76.947 73.28 72.75 73.32 72.19 73.32 225,746 72.846 1.44%
2006-12-05 0 76.30 76.30 76.90 75.40 76.80 479,600 36,430,640 75.961 72.23 72.23 72.80 71.38 72.71 506,597 71.912 1.19%
2006-12-04 0 75.40 75.00 75.50 74.80 75.60 519,965 39,158,068 75.309 71.38 71.00 71.48 70.81 71.57 549,234 71.296 -0.13%
2006-12-01 0 75.50 75.50 75.55 74.00 75.95 264,840 19,991,864 75.487 71.48 71.48 71.52 70.06 71.90 279,748 71.464 0.87%
2006-11-30 0 74.85 74.20 74.30 73.75 75.00 475,222 35,523,521 74.751 70.86 70.25 70.34 69.82 71.00 501,973 70.768 1.84%
2006-11-29 0 73.50 73.50 74.25 72.30 74.25 265,512 19,553,767 73.646 69.58 69.58 70.29 68.45 70.29 280,458 69.721 0.68%
2006-11-28 0 73.00 73.00 73.20 72.50 74.15 135,548 10,012,270 73.865 69.11 69.11 69.30 68.64 70.20 143,178 69.929 -1.75%
2006-11-27 0 74.30 74.10 74.35 74.00 74.80 111,300 8,282,690 74.418 70.34 70.15 70.39 70.06 70.81 117,565 70.452 -0.34%
2006-11-24 0 74.55 74.55 74.70 74.30 74.95 212,396 15,823,230 74.499 70.58 70.58 70.72 70.34 70.96 224,352 70.529 -0.07%
2006-11-23 0 74.60 74.50 74.70 74.00 74.80 977,000 72,764,475 74.478 70.62 70.53 70.72 70.06 70.81 1,031,996 70.508 0.81%
2006-11-22 0 74.00 73.90 74.00 73.65 74.25 522,800 38,657,805 73.944 70.06 69.96 70.06 69.73 70.29 552,229 70.003 0.27%
2006-11-21 0 73.80 73.40 73.80 73.00 73.85 517,769 38,075,695 73.538 69.87 69.49 69.87 69.11 69.91 546,915 69.619 0.41%
2006-11-20 0 73.50 73.50 73.70 73.20 74.00 387,162 28,537,135 73.709 69.58 69.58 69.77 69.30 70.06 408,956 69.780 -0.68%
2006-11-17 0 74.00 74.00 74.50 72.50 74.00 376,769 27,561,391 73.152 70.06 70.06 70.53 68.64 70.06 397,978 69.254 2.07%
2006-11-16 0 72.50 72.45 72.55 72.40 72.70 277,871 20,147,185 72.506 68.64 68.59 68.68 68.54 68.83 293,513 68.642 -0.55%
2006-11-15 0 72.90 72.60 72.90 72.05 72.95 126,500 9,159,241 72.405 69.02 68.73 69.02 68.21 69.06 133,621 68.547 0.48%
2006-11-14 0 72.55 72.00 73.30 71.70 73.50 159,023 11,435,791 71.913 68.68 68.16 69.39 67.88 69.58 167,975 68.080 1.04%
2006-11-13 0 71.80 71.80 72.00 71.55 72.10 312,598 22,442,478 71.793 67.97 67.97 68.16 67.74 68.26 330,194 67.967 -0.83%
2006-11-10 0 72.40 72.30 72.40 72.20 72.65 352,800 25,605,572 72.578 68.54 68.45 68.54 68.35 68.78 372,659 68.710 -0.34%
2006-11-09 0 72.65 72.65 72.95 72.50 73.20 295,309 21,511,619 72.844 68.78 68.78 69.06 68.64 69.30 311,932 68.962 -0.55%
2006-11-08 0 73.05 72.70 73.00 72.15 73.90 238,100 17,377,115 72.982 69.16 68.83 69.11 68.31 69.96 251,503 69.093 -1.08%
2006-11-07 0 73.85 73.85 74.10 73.40 74.60 87,157 6,439,270 73.881 69.91 69.91 70.15 69.49 70.62 92,063 69.944 -0.20%
2006-11-06 0 74.00 74.00 74.20 73.60 74.40 47,700 3,529,326 73.990 70.06 70.06 70.25 69.68 70.44 50,385 70.047 0.54%
2006-11-03 0 73.60 73.30 73.60 73.05 74.00 108,300 7,965,535 73.551 69.68 69.39 69.68 69.16 70.06 114,396 69.631 -0.54%
2006-11-02 0 74.00 74.00 74.05 73.80 74.75 73,900 5,490,848 74.301 70.06 70.06 70.10 69.87 70.77 78,060 70.341 -1.00%
2006-11-01 0 74.75 74.35 74.80 74.05 74.95 70,898 5,288,960 74.600 70.77 70.39 70.81 70.10 70.96 74,889 70.624 1.01%
2006-10-31 0 74.00 73.85 74.00 73.65 75.15 692,418 51,253,354 74.021 70.06 69.91 70.06 69.73 71.15 731,395 70.076 0.00%
2006-10-27 0 74.00 73.30 74.00 73.05 75.15 28,500 2,104,485 73.842 70.06 69.39 70.06 69.16 71.15 30,104 69.906 -0.13%
2006-10-26 0 74.10 74.10 74.50 74.05 75.10 15,278 1,137,185 74.433 70.15 70.15 70.53 70.10 71.10 16,138 70.466 -1.20%
2006-10-25 0 75.00 74.95 75.20 75.00 75.30 63,800 4,788,480 75.055 71.00 70.96 71.19 71.00 71.29 67,391 71.055 0.00%
2006-10-24 0 75.00 74.75 75.10 74.60 75.20 54,634 4,102,011 75.082 71.00 70.77 71.10 70.62 71.19 57,709 71.080 0.00%
2006-10-23 0 75.00 74.85 75.15 74.80 75.15 39,900 2,989,865 74.934 71.00 70.86 71.15 70.81 71.15 42,146 70.941 -0.20%
2006-10-20 0 75.15 75.15 75.30 75.00 75.15 22,600 1,697,950 75.131 71.15 71.15 71.29 71.00 71.15 23,872 71.127 -0.46%
2006-10-19 0 75.50 75.00 75.50 74.95 75.75 100,417 7,572,266 75.408 71.48 71.00 71.48 70.96 71.71 106,070 71.390 0.00%
2006-10-18 0 75.50 75.45 75.55 75.00 76.20 147,700 11,153,685 75.516 71.48 71.43 71.52 71.00 72.14 156,014 71.491 1.34%
2006-10-17 0 74.50 74.10 75.00 73.60 74.80 163,956 12,132,269 73.997 70.53 70.15 71.00 69.68 70.81 173,185 70.054 -0.80%
2006-10-16 0 75.10 74.00 75.10 75.00 75.35 42,700 3,208,614 75.143 71.10 70.06 71.10 71.00 71.33 45,104 71.139 0.20%
2006-10-13 0 74.95 74.95 75.00 74.80 75.70 43,800 3,295,880 75.248 70.96 70.96 71.00 70.81 71.67 46,266 71.238 -0.99%
2006-10-12 0 75.70 75.40 75.70 75.40 76.15 16,100 1,220,995 75.838 71.67 71.38 71.67 71.38 72.09 17,006 71.797 -0.26%
2006-10-11 0 75.90 75.25 75.90 74.90 75.90 26,300 1,980,165 75.291 71.86 71.24 71.86 70.91 71.86 27,780 71.279 1.20%
2006-10-10 0 75.00 75.00 76.05 75.00 76.15 220,758 16,772,037 75.975 71.00 71.00 72.00 71.00 72.09 233,185 71.926 -0.66%
2006-10-09 0 75.50 74.90 76.00 75.00 76.40 32,700 2,463,070 75.323 71.48 70.91 71.95 71.00 72.33 34,541 71.309 -1.31%
2006-10-06 0 76.50 76.40 76.50 76.00 76.80 80,733 6,181,805 76.571 72.42 72.33 72.42 71.95 72.71 85,278 72.490 -0.13%
2006-10-05 0 76.60 76.00 76.60 76.15 76.90 163,500 12,526,325 76.614 72.52 71.95 72.52 72.09 72.80 172,704 72.531 0.59%
2006-10-04 0 76.15 76.15 76.50 75.50 76.60 14,300 1,084,795 75.860 72.09 72.09 72.42 71.48 72.52 15,105 71.817 -0.78%
2006-10-03 0 76.75 76.65 76.75 76.70 76.90 66,400 5,099,925 76.806 72.66 72.57 72.66 72.61 72.80 70,138 72.713 0.00%
2006-09-29 0 76.75 75.45 76.75 75.40 77.00 179,751 13,708,546 76.264 72.66 71.43 72.66 71.38 72.90 189,869 72.200 1.32%
2006-09-28 0 75.75 75.65 75.80 75.60 75.90 28,000 2,120,045 75.716 71.71 71.62 71.76 71.57 71.86 29,576 71.681 -0.39%
2006-09-27 0 76.05 75.95 76.10 75.80 76.50 41,000 3,118,645 76.065 72.00 71.90 72.04 71.76 72.42 43,308 72.011 -0.20%
2006-09-26 0 76.20 75.80 76.00 75.40 76.50 70,936 5,399,372 76.116 72.14 71.76 71.95 71.38 72.42 74,929 72.060 -0.20%
2006-09-25 0 76.35 75.85 76.35 74.90 76.95 218,408 16,598,953 76.000 72.28 71.81 72.28 70.91 72.85 230,702 71.950 2.07%
2006-09-22 0 74.80 74.80 75.95 74.80 76.00 190,207 14,378,530 75.594 70.81 70.81 71.90 70.81 71.95 200,914 71.566 -0.93%
2006-09-21 0 75.50 75.50 75.60 75.35 75.65 96,800 7,307,685 75.493 71.48 71.48 71.57 71.33 71.62 102,249 71.470 0.20%
2006-09-20 0 75.35 75.35 75.50 74.85 75.60 111,659 8,421,737 75.424 71.33 71.33 71.48 70.86 71.57 117,944 71.404 -0.20%
2006-09-19 0 75.50 75.45 75.50 75.25 75.60 75,349 5,685,080 75.450 71.48 71.43 71.48 71.24 71.57 79,590 71.429 0.40%
2006-09-18 0 75.20 75.10 75.20 75.10 75.50 527,900 40,057,595 75.881 71.19 71.10 71.19 71.10 71.48 557,616 71.837 -0.00%
2006-09-15 0 76.00 75.90 76.00 75.85 76.20 366,040 27,811,581 75.980 71.19 71.10 71.19 71.05 71.38 390,758 71.173 0.66%
2006-09-14 0 75.50 75.50 75.65 74.90 76.05 631,158 47,652,431 75.500 70.72 70.72 70.86 70.16 71.24 673,779 70.724 0.80%
2006-09-13 0 74.90 74.85 74.95 74.85 75.00 465,400 34,864,865 74.914 70.16 70.12 70.21 70.12 70.26 496,828 70.175 0.00%
2006-09-12 0 74.90 74.85 74.90 74.75 75.00 270,900 20,278,505 74.856 70.16 70.12 70.16 70.02 70.26 289,193 70.121 -0.07%
2006-09-11 0 74.95 74.80 74.95 74.30 75.00 94,700 7,077,005 74.731 70.21 70.07 70.21 69.60 70.26 101,095 70.004 0.60%
2006-09-08 0 74.50 74.35 74.50 74.30 75.00 91,380 6,839,099 74.842 69.79 69.65 69.79 69.60 70.26 97,551 70.108 -0.67%
2006-09-07 0 75.00 74.70 75.00 74.30 75.10 347,800 26,048,266 74.894 70.26 69.97 70.26 69.60 70.35 371,286 70.157 0.40%
2006-09-06 0 74.70 74.55 74.70 74.60 74.95 41,201 3,081,064 74.781 69.97 69.83 69.97 69.88 70.21 43,983 70.051 -0.33%
2006-09-05 0 74.95 74.50 74.95 74.20 75.10 309,256 23,119,602 74.759 70.21 69.79 70.21 69.51 70.35 330,140 70.030 -0.07%
2006-09-04 0 75.00 74.80 75.00 74.60 75.10 350,400 26,272,805 74.980 70.26 70.07 70.26 69.88 70.35 374,062 70.237 1.21%
2006-09-01 0 74.10 74.10 74.15 73.90 74.65 209,600 15,553,140 74.204 69.41 69.41 69.46 69.23 69.93 223,754 69.510 -0.40%
2006-08-31 0 74.40 74.40 74.55 74.20 75.00 209,100 15,581,640 74.518 69.69 69.69 69.83 69.51 70.26 223,220 69.804 -0.67%
2006-08-30 0 74.90 74.80 74.90 74.50 75.00 170,600 12,779,475 74.909 70.16 70.07 70.16 69.79 70.26 182,120 70.171 0.13%
2006-08-29 0 74.80 74.35 74.80 74.40 75.10 70,993 5,297,538 74.621 70.07 69.65 70.07 69.69 70.35 75,787 69.900 0.54%
2006-08-28 0 74.40 74.35 74.40 74.00 75.00 423,300 31,364,995 74.096 69.69 69.65 69.69 69.32 70.26 451,885 69.409 0.61%
2006-08-25 0 73.95 73.75 73.95 73.20 74.20 301,300 22,209,585 73.713 69.27 69.08 69.27 68.57 69.51 321,646 69.050 0.96%
2006-08-24 0 73.25 73.25 73.50 72.80 74.50 397,130 29,093,195 73.259 68.62 68.62 68.85 68.19 69.79 423,947 68.625 0.34%
2006-08-23 0 73.00 73.00 73.20 73.00 73.50 184,800 13,529,300 73.211 68.38 68.38 68.57 68.38 68.85 197,279 68.579 -0.68%
2006-08-22 0 73.50 73.40 73.50 73.20 74.00 242,000 17,775,215 73.451 68.85 68.76 68.85 68.57 69.32 258,342 68.805 0.07%
2006-08-21 0 73.45 73.30 73.45 73.20 75.20 318,620 23,656,746 74.248 68.80 68.66 68.80 68.57 70.44 340,136 69.551 -2.07%
2006-08-18 0 75.00 74.85 75.10 74.70 75.45 366,140 27,518,058 75.157 70.26 70.12 70.35 69.97 70.68 390,865 70.403 -0.46%
2006-08-17 0 75.35 75.30 75.35 75.30 76.00 565,314 42,776,131 75.668 70.58 70.54 70.58 70.54 71.19 603,489 70.881 0.20%
2006-08-16 0 75.20 75.10 75.35 73.85 77.20 886,700 66,742,765 75.271 70.44 70.35 70.58 69.18 72.32 946,577 70.510 1.83%
2006-08-15 0 73.85 73.40 73.85 72.50 74.00 708,300 51,453,512 72.644 69.18 68.76 69.18 67.91 69.32 756,130 68.048 1.93%
2006-08-14 0 72.45 72.45 72.50 72.40 72.90 205,500 14,920,025 72.604 67.87 67.87 67.91 67.82 68.29 219,377 68.011 -0.41%
2006-08-11 0 72.75 72.80 73.00 72.60 73.30 436,548 31,787,941 72.817 68.15 68.19 68.38 68.01 68.66 466,027 68.210 -0.61%
2006-08-10 0 73.20 73.10 73.25 72.65 74.40 859,790 62,788,035 73.027 68.57 68.48 68.62 68.05 69.69 917,850 68.408 -2.79%
2006-08-09 0 75.30 75.15 75.30 72.00 75.35 1,333,981 98,582,801 73.901 70.54 70.40 70.54 67.45 70.58 1,424,062 69.226 11.14%
2006-08-08 0 67.75 67.30 67.75 67.20 67.95 156,261 10,592,667 67.788 63.46 63.04 63.46 62.95 63.65 166,813 63.500 -0.07%
2006-08-07 0 67.80 67.70 67.80 67.40 68.20 104,449 7,071,743 67.705 63.51 63.42 63.51 63.14 63.89 111,502 63.422 0.89%
2006-08-04 0 67.20 67.15 67.20 66.90 68.10 198,592 13,335,705 67.151 62.95 62.90 62.95 62.67 63.79 212,003 62.904 -1.32%
2006-08-03 0 68.10 68.00 68.10 67.95 68.30 217,840 14,833,973 68.096 63.79 63.70 63.79 63.65 63.98 232,550 63.788 -0.22%
2006-08-02 0 68.25 68.20 68.40 68.25 68.55 128,900 8,823,459 68.452 63.93 63.89 64.07 63.93 64.21 137,604 64.122 -0.07%
2006-08-01 0 68.30 68.30 68.50 68.30 69.00 245,433 16,803,994 68.467 63.98 63.98 64.17 63.98 64.64 262,007 64.136 -0.73%
2006-07-31 0 68.80 68.80 69.05 68.60 69.30 135,200 9,334,090 69.039 64.45 64.45 64.68 64.26 64.92 144,330 64.672 0.00%
2006-07-28 0 68.80 68.80 69.20 68.50 70.20 56,300 3,902,890 69.323 64.45 64.45 64.82 64.17 65.76 60,102 64.938 -2.20%
2006-07-27 0 70.35 70.25 70.35 69.75 70.50 103,879 7,303,307 70.306 65.90 65.81 65.90 65.34 66.04 110,894 65.859 0.86%
2006-07-26 0 69.75 69.60 69.70 68.70 70.50 147,200 10,268,610 69.760 65.34 65.20 65.29 64.35 66.04 157,140 65.347 1.82%
2006-07-25 0 68.50 68.20 68.50 68.20 68.80 56,881 3,901,439 68.590 64.17 63.89 64.17 63.89 64.45 60,722 64.251 0.00%
2006-07-24 0 68.50 68.60 68.70 68.50 68.90 61,100 4,199,740 68.736 64.17 64.26 64.35 64.17 64.54 65,226 64.388 -0.58%
2006-07-21 0 68.90 68.30 68.90 67.90 68.90 23,700 1,616,785 68.219 64.54 63.98 64.54 63.60 64.54 25,300 63.903 0.29%
2006-07-20 0 68.70 68.00 68.70 67.80 68.70 67,900 4,629,915 68.187 64.35 63.70 64.35 63.51 64.35 72,485 63.874 2.00%
2006-07-19 0 67.35 67.10 67.35 67.35 67.50 49,349 3,319,233 67.260 63.09 62.86 63.09 63.09 63.23 52,681 63.006 0.45%
2006-07-18 0 67.05 66.85 66.90 66.80 67.10 80,700 5,403,535 66.958 62.81 62.62 62.67 62.57 62.86 86,150 62.723 0.37%
2006-07-17 0 66.80 66.80 66.90 66.75 66.90 60,700 4,056,035 66.821 62.57 62.57 62.67 62.53 62.67 64,799 62.594 0.00%
2006-07-14 0 66.80 66.80 67.00 66.05 67.50 21,800 1,456,650 66.819 62.57 62.57 62.76 61.87 63.23 23,272 62.592 -1.91%
2006-07-13 0 68.10 67.90 68.30 67.50 68.40 72,227 4,923,773 68.171 63.79 63.60 63.98 63.23 64.07 77,104 63.859 0.00%
2006-07-12 0 68.10 68.10 68.40 67.25 68.60 73,200 4,996,585 68.259 63.79 63.79 64.07 63.00 64.26 78,143 63.942 -0.51%
2006-07-11 0 68.45 68.45 68.50 66.05 68.50 96,400 6,542,325 67.866 64.12 64.12 64.17 61.87 64.17 102,910 63.573 1.56%
2006-07-10 0 67.40 67.40 67.60 65.50 67.40 170,420 11,480,850 67.368 63.14 63.14 63.32 61.36 63.14 181,928 63.107 0.00%
2006-07-07 0 67.40 67.20 67.40 66.85 67.60 174,900 11,659,835 66.666 63.14 62.95 63.14 62.62 63.32 186,711 62.449 1.20%
2006-07-06 0 66.60 66.60 66.80 65.80 66.30 71,400 4,733,360 66.294 62.39 62.39 62.57 61.64 62.11 76,222 62.100 0.00%
2006-07-05 0 66.60 66.60 67.00 66.20 68.00 131,800 8,943,230 67.855 62.39 62.39 62.76 62.01 63.70 140,700 63.562 -2.06%
2006-07-04 0 68.00 67.75 68.00 67.00 68.50 442,514 30,068,870 67.950 63.70 63.46 63.70 62.76 64.17 472,396 63.652 0.74%
2006-07-03 0 67.50 67.20 67.50 67.00 67.50 109,200 7,334,570 67.166 63.23 62.95 63.23 62.76 63.23 116,574 62.918 0.75%
2006-06-30 0 67.00 66.60 67.00 64.80 67.25 454,500 29,823,000 65.617 62.76 62.39 62.76 60.70 63.00 485,192 61.466 5.35%
2006-06-29 0 63.60 63.40 63.60 63.00 64.00 192,500 12,196,230 63.357 59.58 59.39 59.58 59.01 59.95 205,499 59.349 0.47%
2006-06-28 0 63.30 63.30 63.50 62.15 64.10 94,400 5,982,120 63.370 59.30 59.30 59.48 58.22 60.05 100,775 59.361 -1.48%
2006-06-27 0 64.25 64.25 64.30 64.25 64.60 49,116 3,164,521 64.430 60.19 60.19 60.23 60.19 60.51 52,433 60.354 -0.54%
2006-06-26 0 64.60 64.35 64.60 64.40 64.60 16,400 1,058,120 64.520 60.51 60.28 60.51 60.33 60.51 17,507 60.438 0.16%
2006-06-23 0 64.50 64.20 64.50 63.80 64.50 49,812 3,205,130 64.345 60.42 60.14 60.42 59.76 60.42 53,176 60.274 0.00%
2006-06-22 0 64.50 64.50 64.65 64.20 64.60 69,200 4,461,989 64.480 60.42 60.42 60.56 60.14 60.51 73,873 60.401 0.94%
2006-06-21 0 63.90 63.90 64.25 63.50 64.20 80,621 5,140,418 63.760 59.86 59.86 60.19 59.48 60.14 86,065 59.727 0.31%
2006-06-20 0 63.70 63.65 63.95 63.65 64.35 165,100 10,556,715 63.941 59.67 59.62 59.90 59.62 60.28 176,249 59.897 -1.16%
2006-06-19 0 64.45 64.40 64.45 63.70 65.20 85,427 5,500,552 64.389 60.37 60.33 60.37 59.67 61.08 91,196 60.316 -1.07%
2006-06-16 0 65.15 65.15 65.20 64.80 65.50 133,900 8,723,730 65.151 61.03 61.03 61.08 60.70 61.36 142,942 61.030 1.32%
2006-06-15 0 64.30 64.15 64.20 63.80 64.85 184,800 11,848,420 64.115 60.23 60.09 60.14 59.76 60.75 197,279 60.059 0.47%
2006-06-14 0 64.00 63.70 64.00 62.20 66.50 190,868 12,106,756 63.430 59.95 59.67 59.95 58.27 62.29 203,757 59.418 -2.51%
2006-06-13 0 65.65 65.55 65.60 65.60 70.00 115,609 7,822,646 67.665 61.50 61.40 61.45 61.45 65.57 123,416 63.384 -4.92%
2006-06-12 0 69.05 69.05 69.10 69.00 69.30 124,100 8,569,980 69.057 64.68 64.68 64.73 64.64 64.92 132,480 64.689 0.07%
2006-06-09 0 69.00 69.00 69.40 69.00 69.50 66,600 4,621,960 69.399 64.64 64.64 65.01 64.64 65.10 71,097 65.009 -0.29%
2006-06-08 0 69.20 69.00 69.40 68.40 69.20 89,700 6,163,380 68.711 64.82 64.64 65.01 64.07 64.82 95,757 64.365 -0.14%
2006-06-07 0 69.30 69.15 69.30 69.00 69.45 115,800 8,012,315 69.191 64.92 64.78 64.92 64.64 65.06 123,620 64.814 0.22%
2006-06-06 0 69.15 69.00 69.15 68.60 69.20 155,400 10,733,335 69.069 64.78 64.64 64.78 64.26 64.82 165,894 64.700 0.00%
2006-06-05 0 69.15 69.05 69.10 69.10 70.10 27,890 1,941,957 69.629 64.78 64.68 64.73 64.73 65.67 29,773 65.225 -0.79%
2006-06-02 0 69.70 69.70 69.75 69.35 70.10 40,800 2,845,575 69.745 65.29 65.29 65.34 64.96 65.67 43,555 65.333 -0.78%
2006-06-01 0 70.25 70.25 70.50 69.30 71.30 84,425 5,982,992 70.868 65.81 65.81 66.04 64.92 66.79 90,126 66.385 -1.20%
2006-05-30 0 71.10 71.00 71.10 70.85 71.40 86,716 6,151,053 70.933 66.60 66.51 66.60 66.37 66.88 92,572 66.446 0.28%
2006-05-29 0 70.90 70.50 71.00 70.00 71.00 8,800 623,350 70.835 66.42 66.04 66.51 65.57 66.51 9,394 66.354 0.00%
2006-05-26 0 70.90 70.60 70.90 70.50 71.90 36,500 2,580,757 70.706 66.42 66.13 66.42 66.04 67.35 38,965 66.233 1.29%
2006-05-25 0 70.00 70.05 71.00 69.95 71.00 188,800 13,252,620 70.194 65.57 65.62 66.51 65.53 66.51 201,549 65.754 -1.41%
2006-05-24 0 71.00 69.95 72.00 69.80 72.00 178,799 12,518,656 70.015 66.51 65.53 67.45 65.38 67.45 190,873 65.586 -1.39%
2006-05-23 0 72.00 69.80 72.00 69.00 72.00 90,700 6,332,462 69.818 67.45 65.38 67.45 64.64 67.45 96,825 65.401 2.86%
2006-05-22 0 70.00 69.75 70.00 69.30 70.35 91,100 6,349,505 69.698 65.57 65.34 65.57 64.92 65.90 97,252 65.289 -0.50%
2006-05-19 0 70.35 70.30 70.35 69.00 70.65 223,800 15,657,075 69.960 65.90 65.85 65.90 64.64 66.18 238,913 65.535 0.64%
2006-05-18 0 69.90 69.90 69.95 69.90 71.10 58,100 4,075,541 70.147 65.48 65.48 65.53 65.48 66.60 62,023 65.710 -1.69%
2006-05-17 0 71.10 71.10 72.00 71.00 72.50 72,600 5,204,980 71.694 66.60 66.60 67.45 66.51 67.91 77,503 67.159 -1.25%
2006-05-16 0 72.00 72.00 72.10 71.90 72.90 31,100 2,242,545 72.108 67.45 67.45 67.54 67.35 68.29 33,200 67.546 -1.23%
2006-05-15 0 72.90 72.50 72.85 72.00 73.20 61,900 4,487,785 72.501 68.29 67.91 68.24 67.45 68.57 66,080 67.914 -3.06%
2006-05-12 0 75.20 75.00 75.20 74.50 75.20 87,959 6,592,928 74.955 70.44 70.26 70.44 69.79 70.44 93,899 70.213 0.00%
2006-05-11 0 75.20 73.90 75.20 74.50 75.40 53,373 4,011,456 75.159 70.44 69.23 70.44 69.79 70.63 56,977 70.405 1.69%
2006-05-10 0 73.95 73.90 74.95 73.30 75.50 126,400 9,329,015 73.806 69.27 69.23 70.21 68.66 70.72 134,936 69.137 -0.47%
2006-05-09 0 74.30 74.25 74.30 74.00 75.10 159,240 11,838,391 74.343 69.60 69.55 69.60 69.32 70.35 169,993 69.640 -0.93%
2006-05-08 0 75.00 74.90 75.00 74.50 76.00 32,500 2,436,685 74.975 70.26 70.16 70.26 69.79 71.19 34,695 70.232 0.67%
2006-05-04 0 74.50 74.10 74.50 74.50 75.40 24,400 1,824,160 74.761 69.79 69.41 69.79 69.79 70.63 26,048 70.032 -1.32%
2006-05-03 0 75.50 75.20 75.50 74.30 75.50 104,500 7,863,585 75.250 70.72 70.44 70.72 69.60 70.72 111,557 70.490 1.82%
2006-05-02 0 74.15 74.05 74.15 73.70 75.30 45,954 3,405,938 74.116 69.46 69.37 69.46 69.04 70.54 49,057 69.428 0.61%
2006-04-28 0 73.70 73.00 74.00 72.60 74.00 177,200 13,018,640 73.469 69.04 68.38 69.32 68.01 69.32 189,166 68.821 0.82%
2006-04-27 0 73.10 72.45 73.10 71.50 73.20 123,984 8,965,412 72.311 68.48 67.87 68.48 66.98 68.57 132,356 67.737 3.10%
2006-04-26 0 70.90 70.90 71.10 69.55 72.00 244,660 17,278,835 70.624 66.42 66.42 66.60 65.15 67.45 261,181 66.156 0.35%
2006-04-25 0 70.65 70.45 70.90 69.00 73.00 306,100 21,499,740 70.238 66.18 65.99 66.42 64.64 68.38 326,770 65.795 -3.22%
2006-04-24 0 73.00 73.00 73.30 73.00 73.90 49,300 3,604,475 73.113 68.38 68.38 68.66 68.38 69.23 52,629 68.488 -1.55%
2006-04-21 0 74.15 74.10 74.30 74.05 75.85 45,300 3,365,520 74.294 69.46 69.41 69.60 69.37 71.05 48,359 69.594 -2.24%
2006-04-20 0 75.85 74.50 75.85 74.80 76.00 304,120 22,974,459 75.544 71.05 69.79 71.05 70.07 71.19 324,657 70.765 0.26%
2006-04-19 0 75.65 75.50 75.65 75.00 76.10 209,045 15,789,801 75.533 70.86 70.72 70.86 70.26 71.29 223,161 70.755 0.00%
2006-04-18 0 75.65 75.45 76.00 75.40 76.00 265,200 20,059,280 75.638 70.86 70.68 71.19 70.63 71.19 283,108 70.854 0.46%
2006-04-13 0 75.30 75.25 75.30 75.00 76.00 139,018 10,467,036 75.293 70.54 70.49 70.54 70.26 71.19 148,406 70.530 1.07%
2006-04-12 0 74.50 74.50 75.00 73.60 75.00 162,300 12,096,615 74.532 69.79 69.79 70.26 68.94 70.26 173,260 69.818 1.78%
2006-04-11 0 73.20 73.20 73.60 73.10 73.60 123,652 9,070,171 73.352 68.57 68.57 68.94 68.48 68.94 132,002 68.712 -0.54%
2006-04-10 0 73.60 73.50 73.70 73.20 74.15 395,907 29,526,601 74.580 68.94 68.85 69.04 68.57 69.46 422,642 69.862 0.31%
2006-04-07 0 75.50 75.45 75.50 75.40 75.80 899,963 67,939,865 75.492 68.73 68.68 68.73 68.64 69.00 988,627 68.721 -0.40%
2006-04-06 0 75.80 75.70 76.20 74.15 76.00 494,416 36,894,963 74.623 69.00 68.91 69.37 67.50 69.18 543,126 67.931 1.95%
2006-04-04 0 74.35 74.00 74.35 73.95 74.40 175,800 13,018,565 74.053 67.68 67.36 67.68 67.32 67.73 193,120 67.412 0.07%
2006-04-03 0 74.30 74.20 74.30 74.00 75.00 101,500 7,550,860 74.393 67.64 67.55 67.64 67.36 68.27 111,500 67.721 -0.93%
2006-03-31 0 75.00 74.95 75.00 74.30 75.05 229,512 17,203,335 74.956 68.27 68.23 68.27 67.64 68.32 252,123 68.234 0.20%
2006-03-30 0 74.85 74.80 74.85 74.20 75.40 394,803 29,558,823 74.870 68.14 68.09 68.14 67.55 68.64 433,699 68.155 0.54%
2006-03-29 0 74.45 74.40 74.50 74.00 74.55 203,800 15,164,109 74.407 67.77 67.73 67.82 67.36 67.86 223,878 67.734 -0.07%
2006-03-28 0 74.50 74.55 74.70 74.20 74.65 256,366 19,101,956 74.511 67.82 67.86 68.00 67.55 67.96 281,623 67.828 -0.13%
2006-03-27 0 74.60 74.30 74.70 73.30 74.60 139,968 10,351,837 73.959 67.91 67.64 68.00 66.73 67.91 153,758 67.326 1.84%
2006-03-24 0 73.25 73.25 73.40 70.55 73.30 259,307 18,700,016 72.115 66.68 66.68 66.82 64.22 66.73 284,854 65.648 3.31%
2006-03-23 0 70.90 70.85 70.90 70.50 71.30 189,500 13,423,545 70.837 64.54 64.50 64.54 64.18 64.91 208,169 64.484 0.14%
2006-03-22 0 70.80 70.55 70.80 69.00 70.90 359,581 25,177,357 70.019 64.45 64.22 64.45 62.81 64.54 395,007 63.739 1.87%
2006-03-21 0 69.50 69.35 69.50 69.20 70.15 221,100 15,360,295 69.472 63.27 63.13 63.27 62.99 63.86 242,883 63.242 0.00%
2006-03-20 0 69.50 69.45 69.70 69.50 70.15 29,600 2,063,180 69.702 63.27 63.22 63.45 63.27 63.86 32,516 63.451 -0.36%
2006-03-17 0 69.75 69.75 69.80 69.15 69.85 82,401 5,743,544 69.702 63.49 63.49 63.54 62.95 63.59 90,519 63.451 1.09%
2006-03-16 0 69.00 69.00 69.05 68.40 70.10 245,000 17,004,120 69.405 62.81 62.81 62.86 62.27 63.81 269,137 63.180 -1.57%
2006-03-15 0 70.10 70.05 70.10 68.50 70.20 207,218 14,399,521 69.490 63.81 63.77 63.81 62.36 63.90 227,633 63.258 2.41%
2006-03-14 0 68.45 68.40 68.45 68.00 68.50 165,200 11,269,280 68.216 62.31 62.27 62.31 61.90 62.36 181,475 62.098 0.59%
2006-03-13 0 68.05 68.00 68.05 67.80 68.20 179,000 12,174,260 68.013 61.95 61.90 61.95 61.72 62.08 196,635 61.913 1.11%
2006-03-10 0 67.30 67.25 67.30 66.80 67.40 126,547 8,461,036 66.861 61.26 61.22 61.26 60.81 61.36 139,014 60.864 0.75%
2006-03-09 0 66.80 66.80 66.85 66.40 67.00 358,200 23,943,377 66.844 60.81 60.81 60.85 60.44 60.99 393,490 60.849 -1.47%
2006-03-08 0 67.80 66.60 68.00 66.35 68.00 124,600 8,320,065 66.774 61.72 60.63 61.90 60.40 61.90 136,876 60.786 1.35%
2006-03-07 0 66.90 66.90 67.00 66.50 67.00 379,900 25,400,650 66.861 60.90 60.90 60.99 60.54 60.99 417,328 60.865 0.00%
2006-03-06 0 66.90 66.80 66.90 66.50 68.00 164,600 11,110,970 67.503 60.90 60.81 60.90 60.54 61.90 180,816 61.449 -1.55%
2006-03-03 0 67.95 67.85 67.95 67.80 68.05 134,000 9,108,795 67.976 61.86 61.76 61.86 61.72 61.95 147,202 61.880 -0.07%
2006-03-02 0 68.00 68.00 68.50 67.50 68.55 113,915 7,721,659 67.784 61.90 61.90 62.36 61.45 62.40 125,138 61.705 0.67%
2006-03-01 0 67.55 67.55 68.00 67.50 68.70 65,700 4,447,025 67.687 61.49 61.49 61.90 61.45 62.54 72,173 61.616 -1.67%
2006-02-28 0 68.70 68.00 68.70 67.00 68.95 253,340 17,134,244 67.633 62.54 61.90 62.54 60.99 62.77 278,299 61.568 1.03%
2006-02-27 0 68.00 68.00 68.20 67.50 69.50 537,163 36,787,728 68.485 61.90 61.90 62.08 61.45 63.27 590,084 62.343 -2.51%
2006-02-24 0 69.75 69.75 70.00 67.50 70.90 1,353,212 94,169,650 69.590 63.49 63.49 63.72 61.45 64.54 1,486,530 63.349 3.95%
2006-02-23 0 67.10 67.10 67.45 66.00 67.90 1,005,929 67,613,878 67.215 61.08 61.08 61.40 60.08 61.81 1,105,033 61.187 4.03%
2006-02-22 0 64.50 64.45 65.00 64.45 65.00 101,635 6,583,792 64.779 58.72 58.67 59.17 58.67 59.17 111,648 58.969 -0.77%
2006-02-21 0 65.00 64.60 65.00 64.60 65.00 208,073 13,516,157 64.959 59.17 58.81 59.17 58.81 59.17 228,572 59.133 0.00%
2006-02-20 0 65.00 65.00 65.05 64.45 65.20 309,774 20,113,701 64.930 59.17 59.17 59.22 58.67 59.35 340,293 59.107 1.25%
2006-02-17 0 64.20 - 64.20 64.20 65.50 102,227 6,663,230 65.181 58.44 - 58.44 58.44 59.63 112,298 59.335 -1.53%
2006-02-16 0 65.20 64.50 65.20 64.50 65.30 1,390,319 90,067,501 64.782 59.35 58.72 59.35 58.72 59.44 1,527,293 58.972 1.01%
2006-02-15 0 64.55 64.50 64.80 64.50 65.10 92,100 5,973,710 64.861 58.76 58.72 58.99 58.72 59.26 101,174 59.044 -0.69%
2006-02-14 0 65.00 65.00 65.10 64.45 65.10 360,400 23,397,345 64.921 59.17 59.17 59.26 58.67 59.26 395,906 59.098 0.93%
2006-02-13 0 64.40 64.35 64.50 64.30 64.75 108,000 6,963,035 64.473 58.62 58.58 58.72 58.53 58.94 118,640 58.690 -0.62%
2006-02-10 0 64.80 64.30 64.80 63.30 64.80 188,084 12,096,441 64.314 58.99 58.53 58.99 57.62 58.99 206,614 58.546 2.37%
2006-02-09 0 63.30 63.00 63.30 62.50 63.30 214,800 13,539,375 63.033 57.62 57.35 57.62 56.89 57.62 235,962 57.379 1.28%
2006-02-08 0 62.50 62.30 62.50 62.05 62.50 142,513 8,843,558 62.054 56.89 56.71 56.89 56.49 56.89 156,553 56.489 0.73%
2006-02-07 0 62.05 62.00 62.05 61.90 62.10 164,100 10,176,010 62.011 56.49 56.44 56.49 56.35 56.53 180,267 56.450 0.00%
2006-02-06 0 62.05 61.90 62.05 61.95 62.05 216,038 13,396,441 62.010 56.49 56.35 56.49 56.39 56.49 237,322 56.448 0.24%
2006-02-03 0 61.90 61.90 62.10 61.90 62.60 87,100 5,409,440 62.106 56.35 56.35 56.53 56.35 56.99 95,681 56.536 -1.20%
2006-02-02 0 62.65 62.65 62.80 61.80 62.90 249,146 15,541,433 62.379 57.03 57.03 57.17 56.26 57.26 273,692 56.784 0.72%
2006-02-01 0 62.20 62.20 62.30 61.50 62.45 331,176 20,494,106 61.883 56.62 56.62 56.71 55.98 56.85 363,803 56.333 1.97%
2006-01-27 0 61.00 61.00 61.35 61.00 61.90 48,223 2,972,293 61.636 55.53 55.53 55.85 55.53 56.35 52,974 56.109 -0.41%
2006-01-26 0 61.25 61.25 61.30 60.65 61.30 145,322 8,893,273 61.197 55.76 55.76 55.80 55.21 55.80 159,639 55.709 0.74%
2006-01-25 0 60.80 60.75 60.80 60.00 60.80 70,900 4,287,560 60.473 55.35 55.30 55.35 54.62 55.35 77,885 55.050 1.33%
2006-01-24 0 60.00 60.00 60.20 59.90 60.20 12,300 737,420 59.953 54.62 54.62 54.80 54.53 54.80 13,512 54.576 0.17%
2006-01-23 0 59.90 59.85 60.10 58.85 60.10 82,632 4,956,189 59.979 54.53 54.48 54.71 53.57 54.71 90,773 54.600 -1.16%
2006-01-20 0 60.60 60.40 60.60 60.00 61.20 119,040 7,222,745 60.675 55.17 54.98 55.17 54.62 55.71 130,768 55.233 0.17%
2006-01-19 0 60.50 60.45 60.50 60.20 60.85 111,460 6,744,473 60.510 55.07 55.03 55.07 54.80 55.39 122,441 55.083 0.83%
2006-01-18 0 60.00 60.00 60.20 58.80 60.00 90,000 5,326,695 59.186 54.62 54.62 54.80 53.53 54.62 98,867 53.878 0.84%
2006-01-17 0 59.50 59.45 59.50 59.25 59.60 84,000 4,994,005 59.452 54.16 54.12 54.16 53.94 54.25 92,276 54.121 -0.25%
2006-01-16 0 59.65 59.65 59.70 59.30 59.90 57,600 3,436,463 59.661 54.30 54.30 54.35 53.98 54.53 63,275 54.310 0.59%
2006-01-13 0 59.30 59.30 59.45 59.00 59.80 141,068 8,385,063 59.440 53.98 53.98 54.12 53.71 54.44 154,966 54.109 0.51%
2006-01-12 0 59.00 58.95 59.00 58.80 60.00 68,000 4,061,191 59.723 53.71 53.66 53.71 53.53 54.62 74,699 54.367 -1.34%
2006-01-11 0 59.80 59.80 60.00 59.80 60.00 31,400 1,879,925 59.870 54.44 54.44 54.62 54.44 54.62 34,494 54.501 -0.33%
2006-01-10 0 60.00 59.85 60.00 59.00 60.40 142,500 8,560,171 60.071 54.62 54.48 54.62 53.71 54.98 156,539 54.684 -0.50%
2006-01-09 0 60.30 60.20 60.40 59.40 60.95 51,901 3,121,600 60.145 54.89 54.80 54.98 54.07 55.48 57,014 54.751 1.69%
2006-01-06 0 59.30 59.30 59.40 59.20 59.35 94,700 5,609,080 59.230 53.98 53.98 54.07 53.89 54.03 104,030 53.918 0.08%
2006-01-05 0 59.25 59.25 59.80 59.00 60.20 54,740 3,260,395 59.562 53.94 53.94 54.44 53.71 54.80 60,133 54.220 -1.33%
2006-01-04 0 60.05 59.80 60.05 59.90 60.10 115,840 6,952,401 60.017 54.66 54.44 54.66 54.53 54.71 127,253 54.635 0.33%
2006-01-03 0 59.85 59.80 59.85 59.85 60.00 4,300 257,970 59.993 54.48 54.44 54.48 54.48 54.62 4,724 54.613 -0.25%
2005-12-30 0 60.00 59.90 60.05 59.90 60.00 57,100 3,424,815 59.979 54.62 54.53 54.66 54.53 54.62 62,725 54.600 0.33%
2005-12-29 0 59.80 59.80 59.95 59.30 60.10 62,500 3,734,415 59.751 54.44 54.44 54.57 53.98 54.71 68,657 54.392 0.84%
2005-12-28 0 59.30 59.30 59.35 59.30 59.30 81,394 4,826,589 59.299 53.98 53.98 54.03 53.98 53.98 89,413 53.981 0.00%
2005-12-23 0 59.30 59.30 59.40 59.30 59.30 21,800 1,292,740 59.300 53.98 53.98 54.07 53.98 53.98 23,948 53.982 0.00%
2005-12-22 0 59.30 59.20 59.30 59.25 59.50 19,000 1,128,565 59.398 53.98 53.89 53.98 53.94 54.16 20,872 54.071 0.00%
2005-12-21 0 59.30 59.30 59.40 59.20 59.40 65,466 3,881,409 59.289 53.98 53.98 54.07 53.89 54.07 71,916 53.972 0.17%
2005-12-20 0 59.20 59.00 59.20 58.95 59.20 26,940 1,589,610 59.006 53.89 53.71 53.89 53.66 53.89 29,594 53.714 0.34%
2005-12-19 0 59.00 58.75 59.00 58.75 59.20 51,700 3,050,540 59.005 53.71 53.48 53.71 53.48 53.89 56,793 53.713 0.85%
2005-12-16 0 58.50 58.50 58.65 58.40 58.95 99,033 5,806,289 58.630 53.25 53.25 53.39 53.16 53.66 108,790 53.372 -0.17%
2005-12-15 0 58.60 58.40 58.60 58.10 58.60 25,100 1,465,770 58.397 53.34 53.16 53.34 52.89 53.34 27,573 53.160 0.95%
2005-12-14 0 58.05 58.00 58.05 58.05 58.10 33,211 1,928,234 58.060 52.84 52.80 52.84 52.84 52.89 36,483 52.853 0.00%
2005-12-13 0 58.05 58.00 58.05 57.90 58.20 49,100 2,848,535 58.015 52.84 52.80 52.84 52.71 52.98 53,937 52.812 0.35%
2005-12-12 0 57.85 57.80 57.85 57.85 58.10 41,300 2,392,955 57.941 52.66 52.62 52.66 52.66 52.89 45,369 52.744 0.00%
2005-12-09 0 57.85 57.80 58.00 57.80 58.30 46,000 2,665,730 57.951 52.66 52.62 52.80 52.62 53.07 50,532 52.753 -0.86%
2005-12-08 0 58.35 58.30 58.35 58.10 58.80 487,400 28,598,645 58.676 53.12 53.07 53.12 52.89 53.53 535,418 53.414 -1.10%
2005-12-07 0 59.00 58.35 59.00 58.95 59.45 128,600 7,587,315 58.999 53.71 53.12 53.71 53.66 54.12 141,270 53.708 0.00%
2005-12-06 0 59.00 59.00 59.40 57.80 59.60 134,300 7,916,915 58.950 53.71 53.71 54.07 52.62 54.25 147,531 53.663 -0.08%
2005-12-05 0 59.05 59.00 59.05 58.80 59.80 264,700 15,620,595 59.012 53.75 53.71 53.75 53.53 54.44 290,778 53.720 0.08%
2005-12-02 0 59.00 59.00 59.50 58.40 59.55 138,100 8,136,070 58.914 53.71 53.71 54.16 53.16 54.21 151,706 53.631 1.03%
2005-12-01 0 58.40 58.30 59.20 58.00 58.50 70,880 4,137,680 58.376 53.16 53.07 53.89 52.80 53.25 77,863 53.140 0.69%
2005-11-30 0 58.00 57.80 59.00 57.50 59.70 485,500 28,691,445 59.097 52.80 52.62 53.71 52.34 54.35 533,331 53.797 -0.68%
2005-11-29 0 58.40 58.30 58.40 58.30 58.40 53,600 3,125,330 58.308 53.16 53.07 53.16 53.07 53.16 58,881 53.079 0.17%
2005-11-28 0 58.30 58.30 58.40 58.30 58.40 141,200 8,237,395 58.339 53.07 53.07 53.16 53.07 53.16 155,111 53.106 -0.09%
2005-11-25 0 58.35 58.35 58.80 58.25 59.55 34,500 2,016,920 58.461 53.12 53.12 53.53 53.03 54.21 37,899 53.218 -2.02%
2005-11-24 0 59.55 59.45 59.55 59.35 59.95 118,600 7,054,240 59.479 54.21 54.12 54.21 54.03 54.57 130,284 54.145 -0.08%
2005-11-23 0 59.60 59.55 59.65 58.90 59.75 112,000 6,651,705 59.390 54.25 54.21 54.30 53.62 54.39 123,034 54.064 1.88%
2005-11-22 0 58.50 58.50 58.60 58.40 58.50 31,700 1,853,315 58.464 53.25 53.25 53.34 53.16 53.25 34,823 53.221 0.17%
2005-11-21 0 58.40 58.00 58.40 58.00 58.40 10,672 622,762 58.355 53.16 52.80 53.16 52.80 53.16 11,723 53.121 0.00%
2005-11-18 0 58.40 57.90 58.40 57.45 58.40 322,239 18,658,732 57.903 53.16 52.71 53.16 52.30 53.16 353,986 52.710 0.86%
2005-11-17 0 57.90 57.60 57.95 57.60 63.00 42,800 2,486,650 58.099 52.71 52.43 52.75 52.43 57.35 47,017 52.889 -0.17%
2005-11-16 0 58.00 57.60 58.15 58.00 58.40 58,200 3,380,033 58.076 52.80 52.43 52.93 52.80 53.16 63,934 52.868 -0.17%
2005-11-15 0 58.10 58.10 58.20 57.85 58.20 35,400 2,053,640 58.012 52.89 52.89 52.98 52.66 52.98 38,888 52.810 0.35%
2005-11-14 0 57.90 57.90 57.95 57.90 58.00 116,800 6,765,420 57.923 52.71 52.71 52.75 52.71 52.80 128,307 52.728 -0.17%
2005-11-11 0 58.00 58.00 58.05 57.70 58.10 481,400 27,917,111 57.992 52.80 52.80 52.84 52.53 52.89 528,827 52.791 0.87%
2005-11-10 0 57.50 57.35 57.70 57.25 57.70 25,400 1,458,970 57.440 52.34 52.21 52.53 52.12 52.53 27,902 52.288 -0.52%
2005-11-09 0 57.80 57.60 57.80 57.40 58.25 148,300 8,582,640 57.874 52.62 52.43 52.62 52.25 53.03 162,910 52.683 0.52%
2005-11-08 0 57.50 57.50 57.75 57.40 58.70 54,700 3,162,930 57.823 52.34 52.34 52.57 52.25 53.44 60,089 52.637 0.88%
2005-11-07 0 57.00 56.95 57.00 56.80 57.20 111,300 6,346,525 57.022 51.89 51.84 51.89 51.71 52.07 122,265 51.908 -0.70%
2005-11-04 0 57.40 57.40 57.50 56.70 57.70 226,100 12,884,660 56.987 52.25 52.25 52.34 51.61 52.53 248,375 51.876 1.95%
2005-11-03 0 56.30 56.30 57.50 56.20 56.30 103,100 5,794,480 56.203 51.25 51.25 52.34 51.16 51.25 113,257 51.162 0.18%
2005-11-02 0 56.20 56.10 56.20 56.00 56.20 61,100 3,431,520 56.162 51.16 51.07 51.16 50.98 51.16 67,120 51.125 0.18%
2005-11-01 0 56.10 56.00 56.10 55.95 56.20 787,200 44,043,405 55.949 51.07 50.98 51.07 50.93 51.16 864,755 50.932 1.08%
2005-10-31 0 55.50 55.25 56.00 55.50 56.10 106,140 5,925,690 55.829 50.52 50.29 50.98 50.52 51.07 116,597 50.822 -0.89%
2005-10-28 0 56.00 55.95 56.00 55.90 56.00 425,000 23,793,800 55.985 50.98 50.93 50.98 50.89 50.98 466,871 50.964 0.00%
2005-10-27 0 56.00 55.50 56.00 55.50 56.00 343,100 19,210,493 55.991 50.98 50.52 50.98 50.52 50.98 376,902 50.969 0.00%
2005-10-26 0 56.00 55.95 56.00 56.00 56.05 286,800 16,069,113 56.029 50.98 50.93 50.98 50.98 51.02 315,055 51.004 -0.09%
2005-10-25 0 56.05 56.05 56.10 56.00 56.20 80,900 4,537,900 56.093 51.02 51.02 51.07 50.98 51.16 88,870 51.062 0.09%
2005-10-24 0 56.00 55.80 56.00 55.80 56.00 20,500 1,147,840 55.992 50.98 50.80 50.98 50.80 50.98 22,520 50.971 0.00%
2005-10-21 0 56.00 55.95 56.00 55.30 56.20 920,300 51,680,761 56.156 50.98 50.93 50.98 50.34 51.16 1,010,968 51.120 -0.27%
2005-10-20 0 56.15 55.90 56.20 56.00 56.40 496,100 27,881,315 56.201 51.11 50.89 51.16 50.98 51.34 544,976 51.161 0.00%
2005-10-19 0 56.15 56.15 56.20 55.90 56.20 370,070 20,791,697 56.183 51.11 51.11 51.16 50.89 51.16 406,529 51.144 0.99%
2005-10-18 0 55.60 55.60 56.00 55.20 55.60 1,781,300 98,859,410 55.499 50.61 50.61 50.98 50.25 50.61 1,956,793 50.521 0.72%
2005-10-17 0 55.20 55.15 55.20 54.60 55.20 631,000 34,790,310 55.135 50.25 50.20 50.25 49.70 50.25 693,166 50.190 1.10%
2005-10-14 0 54.60 54.60 54.75 54.05 55.70 198,828 10,904,390 54.843 49.70 49.70 49.84 49.20 50.70 218,416 49.925 -2.15%
2005-10-13 0 55.80 55.80 55.90 55.70 56.55 97,300 5,449,745 56.010 50.80 50.80 50.89 50.70 51.48 106,886 50.987 -0.36%
2005-10-12 0 56.00 55.75 56.00 55.80 58.30 164,700 9,365,020 56.861 50.98 50.75 50.98 50.80 53.07 180,926 51.762 -3.95%
2005-10-10 0 58.30 58.30 58.35 58.30 58.70 10,047 587,842 58.509 53.07 53.07 53.12 53.07 53.44 11,037 53.262 -0.68%
2005-10-07 0 58.70 58.70 58.90 58.70 59.00 63,800 3,757,770 58.899 53.44 53.44 53.62 53.44 53.71 70,086 53.617 -0.51%
2005-10-06 0 59.00 59.00 59.10 58.90 59.25 176,400 10,411,600 59.023 53.71 53.71 53.80 53.62 53.94 193,779 53.729 -1.09%
2005-10-05 0 59.65 59.50 59.65 59.65 60.00 12,800 764,160 59.700 54.30 54.16 54.30 54.30 54.62 14,061 54.346 0.25%
2005-10-04 0 59.50 59.40 59.80 59.35 60.00 13,672 818,129 59.840 54.16 54.07 54.44 54.03 54.62 15,019 54.473 0.25%
2005-10-03 0 59.35 59.30 59.45 59.30 59.50 91,180 5,419,980 59.443 54.03 53.98 54.12 53.98 54.16 100,163 54.112 -0.17%
2005-09-30 0 59.45 59.25 59.45 58.55 59.75 224,362 13,356,271 59.530 54.12 53.94 54.12 53.30 54.39 246,466 54.191 0.08%
2005-09-29 0 59.40 59.40 59.50 58.80 59.95 21,600 1,284,760 59.480 54.07 54.07 54.16 53.53 54.57 23,728 54.145 1.02%
2005-09-28 0 58.80 58.60 59.00 58.55 59.90 54,800 3,243,850 59.194 53.53 53.34 53.71 53.30 54.53 60,199 53.886 -1.84%
2005-09-27 0 59.90 59.90 60.00 59.15 59.90 34,900 2,073,801 59.421 54.53 54.53 54.62 53.85 54.53 38,338 54.092 0.08%
2005-09-26 0 59.85 59.80 59.85 59.80 60.00 33,100 1,982,900 59.906 54.48 54.44 54.48 54.44 54.62 36,361 54.534 -0.33%
2005-09-23 0 60.05 60.00 60.30 60.00 60.05 5,400 324,005 60.001 54.66 54.62 54.89 54.62 54.66 5,932 54.620 0.17%
2005-09-22 0 59.95 59.95 60.20 59.90 60.20 54,100 3,246,650 60.012 54.57 54.57 54.80 54.53 54.80 59,430 54.630 -0.75%
2005-09-21 0 60.40 60.30 60.50 60.30 61.40 52,328 3,170,457 60.588 54.98 54.89 55.07 54.89 55.89 57,483 55.154 -2.50%
2005-09-20 0 61.95 61.95 62.00 61.85 62.20 54,400 3,370,650 61.961 56.39 56.39 56.44 56.30 56.62 59,759 56.404 -0.56%
2005-09-16 0 62.30 61.65 62.30 62.20 62.50 42,040 2,621,127 62.348 56.71 56.12 56.71 56.62 56.89 46,182 56.757 -0.21%
2005-09-15 0 63.00 62.70 63.00 63.00 63.00 15,900 1,001,700 63.000 56.83 56.56 56.83 56.83 56.83 17,626 56.831 -0.08%
2005-09-14 0 63.05 63.20 63.45 62.95 63.20 180,600 11,381,271 63.019 56.88 57.01 57.24 56.79 57.01 200,204 56.848 0.08%
2005-09-13 0 63.00 62.50 63.30 63.00 63.35 7,600 479,190 63.051 56.83 56.38 57.10 56.83 57.15 8,425 56.877 -0.63%
2005-09-12 0 63.40 63.10 63.40 63.40 63.40 3,540 224,392 63.388 57.19 56.92 57.19 57.19 57.19 3,924 57.181 0.16%
2005-09-09 0 63.30 62.90 63.30 63.30 63.40 23,700 1,501,825 63.368 57.10 56.74 57.10 57.10 57.19 26,273 57.163 -0.24%
2005-09-08 0 63.45 63.30 63.60 63.30 63.80 59,885 3,812,873 63.670 57.24 57.10 57.37 57.10 57.55 66,385 57.435 -0.70%
2005-09-07 0 63.90 63.75 63.90 63.90 64.00 8,800 563,050 63.983 57.64 57.51 57.64 57.64 57.73 9,755 57.718 0.24%
2005-09-06 0 63.75 63.75 64.10 63.70 64.00 1,806 115,213 63.795 57.51 57.51 57.82 57.46 57.73 2,002 57.548 -0.39%
2005-09-05 0 64.00 64.00 64.30 64.00 64.00 40,600 2,598,400 64.000 57.73 57.73 58.00 57.73 57.73 45,007 57.733 -0.39%
2005-09-02 0 64.25 64.05 64.50 63.85 64.70 19,000 1,225,595 64.505 57.96 57.78 58.18 57.60 58.36 21,062 58.189 0.08%
2005-09-01 0 64.20 64.20 64.50 64.00 64.60 16,000 1,026,565 64.160 57.91 57.91 58.18 57.73 58.27 17,737 57.878 -1.23%
2005-08-31 0 65.00 65.00 65.25 64.75 65.05 44,736 2,901,164 64.851 58.64 58.64 58.86 58.41 58.68 49,592 58.501 0.39%
2005-08-30 0 64.75 64.75 64.80 64.75 65.50 65,247 4,229,483 64.823 58.41 58.41 58.45 58.41 59.09 72,330 58.475 0.00%
2005-08-29 0 64.75 64.75 64.80 64.75 64.75 1,000 64,750 64.750 58.41 58.41 58.45 58.41 58.41 1,109 58.410 -0.69%
2005-08-26 0 65.20 64.75 65.20 64.95 65.20 35,936 2,336,016 65.005 58.82 58.41 58.82 58.59 58.82 39,837 58.640 0.31%
2005-08-25 0 65.00 - 65.10 64.85 65.05 159,400 10,359,265 64.989 58.64 - 58.73 58.50 58.68 176,703 58.625 0.23%
2005-08-24 0 64.85 64.85 64.95 64.75 65.00 210,100 13,644,930 64.945 58.50 58.50 58.59 58.41 58.64 232,906 58.586 0.15%
2005-08-23 0 64.75 64.75 64.85 64.70 65.20 137,887 8,955,092 64.945 58.41 58.41 58.50 58.36 58.82 152,855 58.586 -0.54%
2005-08-22 0 65.10 65.10 65.40 64.00 65.35 196,911 12,721,900 64.607 58.73 58.73 59.00 57.73 58.95 218,286 58.281 2.52%
2005-08-19 0 63.50 63.20 63.50 62.90 63.50 92,821 5,854,269 63.071 57.28 57.01 57.28 56.74 57.28 102,897 56.895 0.63%
2005-08-18 0 63.10 62.60 63.10 63.00 64.00 80,400 5,083,935 63.233 56.92 56.47 56.92 56.83 57.73 89,127 57.041 -2.92%
2005-08-17 0 65.00 63.70 65.00 64.90 65.45 68,600 4,474,455 65.225 58.64 57.46 58.64 58.54 59.04 76,046 58.838 -0.31%
2005-08-16 0 65.20 65.20 65.60 65.20 65.75 81,060 5,324,889 65.691 58.82 58.82 59.18 58.82 59.31 89,859 59.258 -0.84%
2005-08-15 0 65.75 65.70 65.75 65.10 65.95 44,000 2,888,940 65.658 59.31 59.27 59.31 58.73 59.49 48,776 59.229 0.84%
2005-08-12 0 65.20 65.10 65.15 64.95 65.45 85,400 5,557,215 65.073 58.82 58.73 58.77 58.59 59.04 94,670 58.701 0.00%
2005-08-11 0 65.20 65.05 65.20 64.85 65.20 49,695 3,228,904 64.974 58.82 58.68 58.82 58.50 58.82 55,089 58.612 0.38%
2005-08-10 0 64.95 64.90 64.95 64.85 66.00 113,747 7,394,692 65.010 58.59 58.54 58.59 58.50 59.54 126,094 58.644 -0.08%
2005-08-09 0 65.00 65.00 65.10 65.00 65.25 86,073 5,586,636 64.906 58.64 58.64 58.73 58.64 58.86 95,416 58.550 -0.08%
2005-08-08 0 65.05 65.15 65.20 64.05 65.00 58,936 3,812,462 64.688 58.68 58.77 58.82 57.78 58.64 65,333 58.354 1.40%
2005-08-05 0 64.15 64.15 64.40 64.10 65.00 87,332 5,661,712 64.830 57.87 57.87 58.09 57.82 58.64 96,812 58.482 -1.31%
2005-08-04 0 65.00 64.50 65.15 64.80 65.50 146,692 9,544,286 65.063 58.64 58.18 58.77 58.45 59.09 162,615 58.692 -0.76%
2005-08-03 0 65.50 65.50 65.70 64.00 66.00 262,780 17,124,955 65.168 59.09 59.09 59.27 57.73 59.54 291,305 58.787 2.34%
2005-08-02 0 64.00 64.00 64.10 63.50 64.10 273,610 17,408,625 63.626 57.73 57.73 57.82 57.28 57.82 303,310 57.395 1.27%
2005-08-01 0 63.20 63.15 63.30 63.05 63.30 100,119 6,320,780 63.133 57.01 56.97 57.10 56.88 57.10 110,987 56.951 0.16%
2005-07-29 0 63.10 63.00 63.10 61.75 63.10 185,920 11,623,056 62.516 56.92 56.83 56.92 55.70 56.92 206,101 56.395 2.19%
2005-07-28 0 61.75 61.60 61.75 61.60 61.90 173,678 10,732,239 61.794 55.70 55.57 55.70 55.57 55.84 192,531 55.743 0.41%
2005-07-27 0 61.50 61.45 61.50 61.45 61.60 80,854 4,974,504 61.525 55.48 55.43 55.48 55.43 55.57 89,631 55.500 0.08%
2005-07-26 0 61.45 61.45 61.50 61.05 61.50 238,069 14,631,373 61.459 55.43 55.43 55.48 55.07 55.48 263,911 55.441 -0.08%
2005-07-25 0 61.50 61.30 61.50 61.05 61.65 142,160 8,738,698 61.471 55.48 55.30 55.48 55.07 55.61 157,591 55.452 0.00%
2005-07-22 0 61.50 61.05 61.55 60.60 61.70 292,050 17,825,222 61.035 55.48 55.07 55.52 54.67 55.66 323,752 55.058 1.65%
2005-07-21 0 60.50 60.05 60.80 60.50 61.20 129,640 7,888,865 60.852 54.58 54.17 54.85 54.58 55.21 143,712 54.893 -1.39%
2005-07-20 0 61.35 61.25 61.35 60.90 61.40 178,520 10,911,741 61.123 55.34 55.25 55.34 54.94 55.39 197,898 55.138 0.49%
2005-07-19 0 61.05 61.05 61.10 59.25 61.05 134,600 8,093,915 60.133 55.07 55.07 55.12 53.45 55.07 149,211 54.245 3.12%
2005-07-18 0 59.20 59.20 59.25 59.10 59.30 35,013 2,072,291 59.186 53.40 53.40 53.45 53.31 53.49 38,814 53.391 0.17%
2005-07-15 0 59.10 59.00 59.05 58.95 59.10 228,712 13,500,077 59.027 53.31 53.22 53.27 53.18 53.31 253,539 53.247 0.17%
2005-07-14 0 59.00 58.85 59.00 58.80 59.10 54,792 3,227,841 58.911 53.22 53.09 53.22 53.04 53.31 60,740 53.142 0.08%
2005-07-13 0 58.95 58.40 58.95 58.85 59.00 63,100 3,702,785 58.681 53.18 52.68 53.18 53.09 53.22 69,949 52.935 0.94%
2005-07-12 0 58.40 58.40 58.80 58.00 58.40 3,200 186,280 58.213 52.68 52.68 53.04 52.32 52.68 3,547 52.512 -0.68%
2005-07-11 0 58.80 58.30 58.90 57.90 58.90 15,600 909,770 58.319 53.04 52.59 53.13 52.23 53.13 17,293 52.608 1.38%
2005-07-08 0 58.00 57.50 58.00 57.50 58.00 2,500 143,926 57.570 52.32 51.87 52.32 51.87 52.32 2,771 51.933 0.35%
2005-07-07 0 57.80 57.75 57.80 57.65 57.85 37,000 2,137,230 57.763 52.14 52.10 52.14 52.00 52.19 41,016 52.107 0.09%
2005-07-06 0 57.75 57.70 58.00 57.70 58.00 62,000 3,580,350 57.748 52.10 52.05 52.32 52.05 52.32 68,730 52.093 -0.43%
2005-07-05 0 58.00 57.80 58.40 58.00 58.05 3,000 173,100 57.700 52.32 52.14 52.68 52.32 52.37 3,326 52.050 -0.60%
2005-07-04 0 58.35 58.00 58.35 58.40 58.50 11,800 690,000 58.475 52.64 52.32 52.64 52.68 52.77 13,081 52.749 -0.26%
2005-06-30 0 58.50 58.50 58.75 57.50 58.50 101,924 5,916,740 58.051 52.77 52.77 53.00 51.87 52.77 112,988 52.366 0.86%
2005-06-29 0 58.00 57.50 58.00 57.75 58.50 98,000 5,682,475 57.984 52.32 51.87 52.32 52.10 52.77 108,638 52.307 0.00%
2005-06-28 0 58.00 57.75 58.00 58.00 58.00 58,615 3,399,655 58.000 52.32 52.10 52.32 52.32 52.32 64,978 52.320 0.00%
2005-06-27 0 58.00 58.00 58.25 57.75 58.00 179,100 10,385,950 57.990 52.32 52.32 52.55 52.10 52.32 198,541 52.311 0.00%
2005-06-24 0 58.00 57.75 58.00 58.00 58.00 48,000 2,784,000 58.000 52.32 52.10 52.32 52.32 52.32 53,210 52.321 -0.85%
2005-06-23 0 58.50 58.00 58.50 58.25 58.50 238,900 13,975,100 58.498 52.77 52.32 52.77 52.55 52.77 264,832 52.770 0.00%
2005-06-22 0 58.50 58.25 58.50 58.50 58.50 201,000 11,766,130 58.538 52.77 52.55 52.77 52.77 52.77 222,818 52.806 1.30%
2005-06-21 0 57.75 57.75 58.50 57.75 58.75 139,300 8,154,925 58.542 52.10 52.10 52.77 52.10 53.00 154,421 52.810 -1.28%
2005-06-20 0 58.50 58.25 58.50 57.75 58.50 36,800 2,149,200 58.402 52.77 52.55 52.77 52.10 52.77 40,795 52.683 -0.43%
2005-06-17 0 58.75 58.25 58.75 58.25 58.75 57,100 3,341,450 58.519 53.00 52.55 53.00 52.55 53.00 63,298 52.789 0.43%
2005-06-16 0 58.50 58.25 58.50 58.25 58.50 33,100 1,932,900 58.396 52.77 52.55 52.77 52.55 52.77 36,693 52.678 0.00%
2005-06-15 0 58.50 58.25 58.50 58.50 58.75 57,900 3,387,425 58.505 52.77 52.55 52.77 52.77 53.00 64,185 52.776 0.00%
2005-06-14 0 58.50 58.50 58.75 58.50 59.00 15,431 903,683 58.563 52.77 52.77 53.00 52.77 53.22 17,106 52.828 0.00%
2005-06-13 0 58.50 58.50 58.75 58.50 58.75 15,942 932,815 58.513 52.77 52.77 53.00 52.77 53.00 17,672 52.783 -0.43%
2005-06-10 0 58.75 58.50 58.75 58.75 58.75 7,100 415,950 58.585 53.00 52.77 53.00 53.00 53.00 7,871 52.848 0.00%
2005-06-09 0 58.75 58.75 59.00 58.50 58.75 18,800 1,103,350 58.689 53.00 53.00 53.22 52.77 53.00 20,841 52.942 0.43%
2005-06-08 0 58.50 58.50 58.75 58.25 58.75 174,075 10,183,757 58.502 52.77 52.77 53.00 52.55 53.00 192,971 52.774 0.86%
2005-06-07 0 58.00 58.00 58.50 58.00 58.75 17,536 1,022,202 58.292 52.32 52.32 52.77 52.32 53.00 19,440 52.584 -1.28%
2005-06-06 0 58.75 58.75 59.00 58.75 59.00 21,262 1,250,081 58.794 53.00 53.00 53.22 53.00 53.22 23,570 53.037 0.00%
2005-06-03 0 58.75 58.25 58.75 58.25 58.75 57,853 3,390,173 58.600 53.00 52.55 53.00 52.55 53.00 64,133 52.862 0.00%
2005-06-02 0 58.75 58.75 59.00 58.50 59.25 40,647 2,394,439 58.908 53.00 53.00 53.22 52.77 53.45 45,059 53.140 -0.42%
2005-06-01 0 59.00 58.75 59.00 58.50 59.00 93,810 5,520,872 58.852 53.22 53.00 53.22 52.77 53.22 103,993 53.089 0.00%
2005-05-31 0 59.00 59.00 59.25 57.75 59.00 143,026 8,388,264 58.649 53.22 53.22 53.45 52.10 53.22 158,551 52.906 1.72%
2005-05-30 0 58.00 57.75 58.00 55.75 58.00 112,000 6,463,450 57.709 52.32 52.10 52.32 50.29 52.32 124,158 52.058 1.31%
2005-05-27 0 57.25 57.00 57.25 57.25 57.75 224,900 12,896,300 57.342 51.64 51.42 51.64 51.64 52.10 249,313 51.727 0.00%
2005-05-26 0 57.25 56.75 57.25 57.00 57.25 74,764 4,261,750 57.003 51.64 51.19 51.64 51.42 51.64 82,880 51.421 0.44%
2005-05-25 0 57.00 56.75 57.00 57.00 57.25 207,000 11,789,500 56.954 51.42 51.19 51.42 51.42 51.64 229,470 51.377 0.88%
2005-05-24 0 56.50 56.25 56.50 56.00 56.50 148,700 8,403,804 56.515 50.97 50.74 50.97 50.52 50.97 164,841 50.981 0.00%
2005-05-23 0 56.50 56.00 56.50 56.50 56.75 3,700 209,300 56.568 50.97 50.52 50.97 50.97 51.19 4,102 51.028 -0.44%
2005-05-20 0 56.75 56.50 56.75 56.50 57.25 396,118 22,389,083 56.521 51.19 50.97 51.19 50.97 51.64 439,116 50.987 0.44%
2005-05-19 0 56.50 56.50 56.75 56.50 57.00 151,500 8,586,363 56.676 50.97 50.97 51.19 50.97 51.42 167,945 51.126 0.00%
2005-05-18 0 56.50 56.50 56.75 56.25 56.75 332,608 18,822,944 56.592 50.97 50.97 51.19 50.74 51.19 368,712 51.050 1.80%
2005-05-17 0 55.50 55.50 56.00 55.50 56.00 6,700 372,350 55.575 50.07 50.07 50.52 50.07 50.52 7,427 50.133 -1.33%
2005-05-13 0 56.25 55.75 56.25 56.00 56.50 138,500 7,786,200 56.218 50.74 50.29 50.74 50.52 50.97 153,534 50.713 0.00%
2005-05-12 0 56.25 56.25 56.50 55.50 56.25 102,500 5,754,475 56.141 50.74 50.74 50.97 50.07 50.74 113,626 50.644 1.35%
2005-05-11 0 55.50 55.25 55.50 55.00 55.50 33,000 1,826,550 55.350 50.07 49.84 50.07 49.61 50.07 36,582 49.930 1.37%
2005-05-10 0 54.75 54.75 55.50 54.75 55.50 170,000 9,375,750 55.152 49.39 49.39 50.07 49.39 50.07 188,453 49.751 -0.45%
2005-05-09 0 55.00 55.00 56.00 54.50 56.25 222,300 12,322,122 55.430 49.61 49.61 50.52 49.16 50.74 246,431 50.002 -2.22%
2005-05-06 0 56.25 56.00 56.25 56.25 57.25 36,800 2,082,175 56.581 50.74 50.52 50.74 50.74 51.64 40,795 51.040 -1.32%
2005-05-05 0 57.00 56.75 57.00 57.00 57.25 25,000 1,428,750 57.150 51.42 51.19 51.42 51.42 51.64 27,714 51.554 0.00%
2005-05-04 0 57.00 56.50 57.00 56.75 57.50 43,700 2,491,225 57.007 51.42 50.97 51.42 51.19 51.87 48,444 51.425 -0.87%
2005-05-03 0 57.50 57.25 57.50 57.25 57.50 136,216 7,815,229 57.374 51.87 51.64 51.87 51.64 51.87 151,002 51.756 0.88%
2005-04-29 0 57.00 56.00 57.25 57.00 57.50 42,900 2,453,775 57.198 51.42 50.52 51.64 51.42 51.87 47,557 51.597 -0.44%
2005-04-28 0 57.25 57.00 57.25 57.00 57.50 46,302 2,648,187 57.194 51.64 51.42 51.64 51.42 51.87 51,328 51.593 0.44%
2005-04-27 0 57.00 57.00 57.25 56.25 57.00 58,900 3,348,700 56.854 51.42 51.42 51.64 50.74 51.42 65,294 51.287 0.00%
2005-04-26 0 57.00 57.00 57.25 57.00 57.00 46,000 2,622,025 57.001 51.42 51.42 51.64 51.42 51.42 50,993 51.419 0.00%
2005-04-25 0 57.00 56.00 57.00 56.50 57.00 22,100 1,257,150 56.885 51.42 50.52 51.42 50.97 51.42 24,499 51.314 0.00%
2005-04-22 0 57.00 56.25 57.00 56.50 57.00 36,900 2,099,100 56.886 51.42 50.74 51.42 50.97 51.42 40,905 51.316 0.88%
2005-04-21 0 56.50 56.50 56.75 55.50 56.50 30,800 1,728,975 56.136 50.97 50.97 51.19 50.07 50.97 34,143 50.639 0.44%
2005-04-20 0 56.25 56.25 56.50 56.25 56.50 16,300 917,575 56.293 50.74 50.74 50.97 50.74 50.97 18,069 50.781 0.00%
2005-04-19 0 56.25 56.00 56.25 55.50 56.25 35,800 2,003,525 55.964 50.74 50.52 50.74 50.07 50.74 39,686 50.484 0.45%
2005-04-18 0 56.00 56.00 56.25 55.25 56.25 110,100 6,106,075 55.459 50.52 50.52 50.74 49.84 50.74 122,051 50.029 0.00%
2005-04-15 0 56.00 56.00 56.25 56.00 56.50 66,232 3,717,083 56.122 50.52 50.52 50.74 50.52 50.97 73,421 50.627 -0.88%
2005-04-14 0 56.50 56.25 56.50 56.25 56.50 90,100 5,088,875 56.480 50.97 50.74 50.97 50.74 50.97 99,880 50.950 0.00%
2005-04-13 0 56.50 56.50 56.75 56.50 57.75 73,100 4,142,500 56.669 50.97 50.97 51.19 50.97 52.10 81,035 51.120 -0.48%
2005-04-12 0 58.75 58.75 59.00 58.75 59.25 161,900 9,536,425 58.903 51.21 51.21 51.43 51.21 51.65 185,734 51.345 -0.84%
2005-04-11 0 59.25 59.00 59.25 59.00 59.25 61,920 3,668,210 59.241 51.65 51.43 51.65 51.43 51.65 71,035 51.639 0.42%
2005-04-08 0 59.00 58.75 59.00 58.50 59.50 278,100 16,408,850 59.003 51.43 51.21 51.43 50.99 51.86 319,040 51.432 0.85%
2005-04-07 0 58.50 58.25 58.50 58.00 58.50 128,900 7,515,100 58.302 50.99 50.78 50.99 50.56 50.99 147,876 50.820 0.86%
2005-04-06 0 58.00 57.75 58.00 57.75 58.50 146,800 8,519,000 58.031 50.56 50.34 50.56 50.34 50.99 168,411 50.585 0.43%
2005-04-04 0 57.75 57.75 58.00 57.50 58.00 255,700 14,765,625 57.746 50.34 50.34 50.56 50.12 50.56 293,342 50.336 0.00%
2005-04-01 0 57.75 57.75 58.00 57.50 58.00 31,100 1,796,500 57.765 50.34 50.34 50.56 50.12 50.56 35,678 50.353 0.00%
2005-03-31 0 57.75 57.50 57.75 57.75 58.25 97,800 5,670,175 57.977 50.34 50.12 50.34 50.34 50.78 112,197 50.537 0.87%
2005-03-30 0 57.25 57.25 57.50 57.25 57.50 80,700 4,631,250 57.389 49.90 49.90 50.12 49.90 50.12 92,580 50.024 -0.43%
2005-03-29 0 57.50 57.25 57.50 57.25 57.50 137,200 7,882,100 57.450 50.12 49.90 50.12 49.90 50.12 157,398 50.078 -0.43%
2005-03-24 0 57.75 57.50 57.75 57.50 57.75 155,400 8,936,050 57.504 50.34 50.12 50.34 50.12 50.34 178,277 50.125 0.43%
2005-03-23 0 57.50 57.00 57.50 57.25 58.25 413,200 24,029,265 58.154 50.12 49.69 50.12 49.90 50.78 474,028 50.692 -1.29%
2005-03-22 0 58.25 58.00 58.25 58.00 59.25 66,100 3,879,075 58.685 50.78 50.56 50.78 50.56 51.65 75,831 51.154 -0.43%
2005-03-21 0 58.50 58.50 59.00 58.00 59.00 270,700 15,871,075 58.630 50.99 50.99 51.43 50.56 51.43 310,551 51.106 0.00%
2005-03-18 0 58.50 58.50 58.75 58.00 58.75 102,600 6,023,925 58.713 50.99 50.99 51.21 50.56 51.21 117,704 51.179 0.00%
2005-03-17 0 58.50 58.50 58.75 58.50 59.00 491,800 28,900,663 58.765 50.99 50.99 51.21 50.99 51.43 564,199 51.224 -0.85%
2005-03-16 0 59.00 58.75 59.50 58.75 59.00 318,900 18,795,125 58.937 51.43 51.21 51.86 51.21 51.43 365,846 51.374 0.43%
2005-03-15 0 58.75 58.75 59.00 58.50 59.00 135,900 7,994,075 58.823 51.21 51.21 51.43 50.99 51.43 155,906 51.275 0.00%
2005-03-14 0 58.75 58.75 59.00 58.50 59.50 146,800 8,678,975 59.121 51.21 51.21 51.43 50.99 51.86 168,411 51.535 -1.26%
2005-03-11 0 59.50 59.50 59.75 59.25 59.75 121,500 7,228,200 59.491 51.86 51.86 52.08 51.65 52.08 139,386 51.857 -0.83%
2005-03-10 0 60.00 59.75 60.00 59.75 60.00 49,800 2,978,450 59.808 52.30 52.08 52.30 52.08 52.30 57,131 52.134 0.00%
2005-03-09 0 60.00 60.00 60.25 59.25 60.50 156,300 9,385,675 60.049 52.30 52.30 52.52 51.65 52.74 179,309 52.343 -0.41%
2005-03-08 0 60.25 60.25 60.75 60.00 60.50 33,552 2,023,579 60.312 52.52 52.52 52.95 52.30 52.74 38,491 52.572 -0.41%
2005-03-07 0 60.50 60.25 60.50 60.50 61.00 24,340 1,475,330 60.613 52.74 52.52 52.74 52.74 53.17 27,923 52.835 0.00%
2005-03-04 0 60.50 60.50 60.75 60.25 61.75 358,100 21,939,555 61.267 52.74 52.74 52.95 52.52 53.83 410,817 53.405 -0.82%
2005-03-03 0 61.00 60.75 61.00 60.50 61.25 759,900 46,432,578 61.104 53.17 52.95 53.17 52.74 53.39 871,767 53.263 0.00%
2005-03-02 0 61.00 61.00 61.25 61.00 62.25 231,626 14,218,973 61.388 53.17 53.17 53.39 53.17 54.26 265,724 53.510 -0.81%
2005-03-01 0 61.50 61.25 61.50 61.00 61.75 206,200 12,652,950 61.363 53.61 53.39 53.61 53.17 53.83 236,555 53.488 0.82%
2005-02-28 0 61.00 61.00 61.25 61.00 62.00 195,692 12,022,066 61.434 53.17 53.17 53.39 53.17 54.04 224,500 53.550 0.41%
2005-02-25 0 60.75 60.50 61.00 60.50 61.25 206,743 12,597,094 60.931 52.95 52.74 53.17 52.74 53.39 237,178 53.112 0.41%
2005-02-24 0 60.50 60.50 60.75 59.75 60.75 193,108 11,641,074 60.283 52.74 52.74 52.95 52.08 52.95 221,536 52.547 1.68%
2005-02-23 0 59.50 59.50 60.00 58.50 60.50 407,000 24,161,375 59.365 51.86 51.86 52.30 50.99 52.74 466,916 51.747 0.85%
2005-02-22 0 59.00 59.00 59.25 59.00 59.50 344,683 20,420,699 59.245 51.43 51.43 51.65 51.43 51.86 395,425 51.642 -0.84%
2005-02-21 0 59.50 59.00 59.50 59.00 59.50 225,305 13,342,710 59.221 51.86 51.43 51.86 51.43 51.86 258,473 51.621 0.42%
2005-02-18 0 59.25 59.00 59.25 59.00 59.25 71,455 4,233,140 59.242 51.65 51.43 51.65 51.43 51.65 81,974 51.640 0.00%
2005-02-17 0 59.25 59.00 59.25 59.00 59.50 53,034 3,140,554 59.218 51.65 51.43 51.65 51.43 51.86 60,841 51.619 0.00%
2005-02-16 0 59.25 59.00 59.25 59.00 59.50 124,900 7,394,450 59.203 51.65 51.43 51.65 51.43 51.86 143,287 51.606 -0.84%
2005-02-15 0 59.75 60.00 60.25 59.00 60.25 221,100 13,161,400 59.527 52.08 52.30 52.52 51.43 52.52 253,649 51.888 1.70%
2005-02-14 0 58.75 58.75 59.00 58.50 59.00 142,940 8,394,710 58.729 51.21 51.21 51.43 50.99 51.43 163,983 51.193 0.43%
2005-02-08 0 58.50 57.75 58.75 57.75 58.75 254,600 14,841,620 58.294 50.99 50.34 51.21 50.34 51.21 292,080 50.813 0.43%
2005-02-07 0 58.25 57.75 58.25 57.50 58.25 222,700 12,903,925 57.943 50.78 50.34 50.78 50.12 50.78 255,484 50.508 1.30%
2005-02-04 0 57.50 57.25 57.75 56.00 58.00 498,300 28,448,700 57.092 50.12 49.90 50.34 48.81 50.56 571,656 49.765 3.60%
2005-02-03 0 55.50 55.25 55.75 54.75 55.75 482,400 26,566,175 55.071 48.38 48.16 48.60 47.72 48.60 553,415 48.004 1.37%
2005-02-02 0 54.75 54.75 55.00 54.50 55.25 60,636 3,333,519 54.976 47.72 47.72 47.94 47.51 48.16 69,562 47.921 -0.45%
2005-02-01 0 55.00 55.00 55.25 54.75 55.25 248,500 13,618,325 54.802 47.94 47.94 48.16 47.72 48.16 285,082 47.770 0.46%
2005-01-31 0 54.75 54.50 54.75 54.50 54.75 179,900 9,818,475 54.577 47.72 47.51 47.72 47.51 47.72 206,384 47.574 0.92%
2005-01-28 0 54.25 54.25 54.50 54.25 55.00 334,400 18,245,514 54.562 47.29 47.29 47.51 47.29 47.94 383,628 47.560 -0.46%
2005-01-27 0 54.50 54.25 54.50 54.25 55.00 194,600 10,636,950 54.661 47.51 47.29 47.51 47.29 47.94 223,248 47.646 -0.91%
2005-01-26 0 55.00 54.75 55.00 54.50 55.50 291,500 16,031,275 54.996 47.94 47.72 47.94 47.51 48.38 334,413 47.939 0.00%
2005-01-25 0 55.00 54.75 55.00 54.25 55.50 166,900 9,170,725 54.947 47.94 47.72 47.94 47.29 48.38 191,470 47.896 -1.79%
2005-01-24 0 56.00 55.75 56.00 55.50 56.50 53,600 3,002,450 56.016 48.81 48.60 48.81 48.38 49.25 61,491 48.828 -1.32%
2005-01-21 0 56.75 56.50 57.00 56.50 57.50 68,519 3,911,390 57.085 49.47 49.25 49.69 49.25 50.12 78,606 49.760 -1.30%
2005-01-20 0 57.50 57.25 57.50 57.50 58.00 90,200 5,209,681 57.757 50.12 49.90 50.12 50.12 50.56 103,479 50.345 -0.86%
2005-01-19 0 58.00 57.75 58.00 58.00 58.50 47,200 2,744,575 58.148 50.56 50.34 50.56 50.56 50.99 54,148 50.686 0.43%
2005-01-18 0 57.75 57.25 57.75 57.50 58.50 99,240 5,748,200 57.922 50.34 49.90 50.34 50.12 50.99 113,849 50.490 -0.43%
2005-01-17 0 58.00 57.75 58.00 58.00 58.25 40,065 2,323,980 58.005 50.56 50.34 50.56 50.56 50.78 45,963 50.562 -0.43%
2005-01-14 0 58.25 57.75 58.25 58.00 58.25 26,200 1,523,875 58.163 50.78 50.34 50.78 50.56 50.78 30,057 50.700 0.43%
2005-01-13 0 58.00 57.75 58.25 58.00 58.25 78,443 4,560,740 58.141 50.56 50.34 50.78 50.56 50.78 89,991 50.680 0.43%
2005-01-12 0 57.75 57.75 58.25 57.50 58.25 48,902 2,828,864 57.848 50.34 50.34 50.78 50.12 50.78 56,101 50.424 -0.86%
2005-01-11 0 58.25 58.00 58.50 58.00 58.25 34,500 2,009,875 58.257 50.78 50.56 50.99 50.56 50.78 39,579 50.782 0.00%
2005-01-10 0 58.25 58.00 58.25 57.75 58.75 171,356 9,957,332 58.109 50.78 50.56 50.78 50.34 51.21 196,582 50.652 -0.85%
2005-01-07 0 58.75 58.50 58.75 58.75 60.00 131,500 7,776,500 59.137 51.21 50.99 51.21 51.21 52.30 150,858 51.548 -1.67%
2005-01-06 0 59.75 59.75 60.00 59.50 60.00 19,700 1,177,425 59.768 52.08 52.08 52.30 51.86 52.30 22,600 52.098 0.84%
2005-01-05 0 59.25 59.00 59.75 59.25 60.00 29,347 1,748,775 59.590 51.65 51.43 52.08 51.65 52.30 33,667 51.943 -1.25%
2005-01-04 0 60.00 60.00 60.25 59.25 61.50 164,000 9,844,550 60.028 52.30 52.30 52.52 51.65 53.61 188,143 52.325 -2.04%
2005-01-03 0 61.25 60.25 61.25 59.75 62.75 188,500 11,412,900 60.546 53.39 52.52 53.39 52.08 54.70 216,250 52.777 -2.78%
2004-12-31 0 63.00 61.50 63.00 59.00 63.00 334,000 20,300,700 60.781 54.92 53.61 54.92 51.43 54.92 383,169 52.981 6.78%
2004-12-30 0 59.00 58.75 59.00 59.00 59.00 39,900 2,354,100 59.000 51.43 51.21 51.43 51.43 51.43 45,774 51.429 0.00%
2004-12-29 0 59.00 59.00 59.25 58.75 59.25 74,600 4,402,300 59.012 51.43 51.43 51.65 51.21 51.65 85,582 51.440 0.00%
2004-12-28 0 59.00 58.75 59.00 58.75 59.00 15,800 932,150 58.997 51.43 51.21 51.43 51.21 51.43 18,126 51.426 0.00%
2004-12-24 0 59.00 59.00 59.25 58.75 59.00 40,700 2,399,800 58.963 51.43 51.43 51.65 51.21 51.43 46,692 51.397 0.00%
2004-12-23 0 59.00 59.00 59.50 58.50 60.00 24,604 1,451,105 58.978 51.43 51.43 51.86 50.99 52.30 28,226 51.410 0.85%
2004-12-22 0 58.50 59.00 59.50 58.50 60.25 234,533 14,058,014 59.941 50.99 51.43 51.86 50.99 52.52 269,059 52.249 -2.50%
2004-12-21 0 60.00 59.75 60.00 59.50 60.50 445,677 26,679,763 59.864 52.30 52.08 52.30 51.86 52.74 511,286 52.182 2.13%
2004-12-20 0 58.75 58.75 59.00 58.25 58.75 15,300 894,325 58.453 51.21 51.21 51.43 50.78 51.21 17,552 50.952 0.43%
2004-12-17 0 58.50 58.25 58.50 58.25 58.50 36,100 2,109,305 58.430 50.99 50.78 50.99 50.78 50.99 41,414 50.932 0.43%
2004-12-16 0 58.25 58.00 58.25 58.25 59.50 230,900 13,507,588 58.500 50.78 50.56 50.78 50.78 51.86 264,891 50.993 -0.85%
2004-12-15 0 58.75 58.50 58.75 58.50 59.25 353,300 20,842,450 58.994 51.21 50.99 51.21 50.99 51.65 405,310 51.423 0.86%
2004-12-14 0 58.25 58.25 58.75 58.25 59.50 296,500 17,432,750 58.795 50.78 50.78 51.21 50.78 51.86 340,149 51.250 -1.27%
2004-12-13 0 59.00 58.75 59.25 58.75 59.25 87,900 5,185,225 58.990 51.43 51.21 51.65 51.21 51.65 100,840 51.420 -1.26%
2004-12-10 0 59.75 59.50 60.00 59.75 60.00 131,300 7,846,175 59.758 52.08 51.86 52.30 52.08 52.30 150,629 52.089 0.42%
2004-12-09 0 59.50 59.25 59.50 58.75 60.00 50,800 3,030,803 59.662 51.86 51.65 51.86 51.21 52.30 58,278 52.006 -0.83%
2004-12-08 0 60.00 59.00 60.25 59.50 60.50 98,000 5,895,275 60.156 52.30 51.43 52.52 51.86 52.74 112,427 52.437 -0.83%
2004-12-07 0 60.50 60.50 61.00 60.00 60.75 78,151 4,670,628 59.764 52.74 52.74 53.17 52.30 52.95 89,656 52.095 3.42%
2004-12-06 0 58.50 58.50 59.50 58.25 60.00 277,446 16,289,555 58.713 50.99 50.99 51.86 50.78 52.30 318,290 51.178 -2.50%
2004-12-03 0 60.00 60.00 60.25 60.00 61.00 65,875 4,002,300 60.756 52.30 52.30 52.52 52.30 53.17 75,573 52.960 -1.23%
2004-12-02 0 60.75 60.50 60.75 60.75 61.00 64,400 3,913,164 60.763 52.95 52.74 52.95 52.95 53.17 73,881 52.966 0.00%
2004-12-01 0 60.75 60.75 61.00 60.50 61.00 19,100 1,163,275 60.905 52.95 52.95 53.17 52.74 53.17 21,912 53.089 -0.82%
2004-11-30 0 61.25 61.00 61.50 60.75 61.50 107,469 6,566,362 61.100 53.39 53.17 53.61 52.95 53.61 123,290 53.260 0.41%
2004-11-29 0 61.00 60.75 61.00 61.00 62.50 51,268 3,149,805 61.438 53.17 52.95 53.17 53.17 54.48 58,815 53.554 -1.21%
2004-11-26 0 61.75 61.75 62.00 61.00 62.00 46,846 2,890,754 61.708 53.83 53.83 54.04 53.17 54.04 53,742 53.789 -0.40%
2004-11-25 0 62.00 - 61.25 61.25 62.00 314,264 19,483,854 61.998 54.04 - 53.39 53.39 54.04 360,528 54.043 -0.80%
2004-11-24 0 62.50 61.75 62.50 62.50 63.00 18,800 1,180,750 62.806 54.48 53.83 54.48 54.48 54.92 21,568 54.746 -0.79%
2004-11-23 0 63.00 62.75 63.00 61.00 63.00 141,049 8,834,339 62.633 54.92 54.70 54.92 53.17 54.92 161,813 54.596 2.86%
2004-11-22 0 61.25 61.25 61.50 61.00 61.25 41,183 2,515,126 61.072 53.39 53.39 53.61 53.17 53.39 47,246 53.235 0.41%
2004-11-19 0 61.00 61.00 61.50 61.00 61.00 12,700 774,700 61.000 53.17 53.17 53.61 53.17 53.17 14,570 53.172 -0.81%
2004-11-18 0 61.50 61.25 61.50 61.25 61.50 200,200 12,266,125 61.269 53.61 53.39 53.61 53.39 53.61 229,672 53.407 0.41%
2004-11-17 0 61.25 61.25 61.50 61.00 61.25 47,442 2,903,831 61.208 53.39 53.39 53.61 53.17 53.39 54,426 53.354 0.41%
2004-11-16 0 61.00 61.00 61.50 61.00 61.75 61,000 3,748,300 61.448 53.17 53.17 53.61 53.17 53.83 69,980 53.562 -0.81%
2004-11-15 0 61.50 61.25 61.50 61.50 62.00 149,802 9,208,346 61.470 53.61 53.39 53.61 53.61 54.04 171,855 53.582 0.00%
2004-11-12 0 61.50 61.00 61.50 61.25 61.50 307,188 18,819,283 61.263 53.61 53.17 53.61 53.39 53.61 352,410 53.402 0.41%
2004-11-11 0 61.25 60.75 61.25 61.00 61.50 51,892 3,177,713 61.237 53.39 52.95 53.39 53.17 53.61 59,531 53.379 -0.81%
2004-11-10 0 61.75 61.75 62.00 61.75 62.50 59,100 3,673,000 62.149 53.83 53.83 54.04 53.83 54.48 67,800 54.174 0.00%
2004-11-09 0 61.75 61.25 62.00 61.00 62.00 64,843 3,969,392 61.215 53.83 53.39 54.04 53.17 54.04 74,389 53.360 0.82%
2004-11-08 0 61.25 61.00 61.25 61.00 61.75 42,502 2,613,796 61.498 53.39 53.17 53.39 53.17 53.83 48,759 53.607 0.41%
2004-11-05 0 61.00 61.00 61.25 61.00 61.25 104,918 6,411,078 61.106 53.17 53.17 53.39 53.17 53.39 120,363 53.264 -0.41%
2004-11-04 0 61.25 61.00 61.50 61.00 61.50 430,626 26,192,698 60.825 53.39 53.17 53.61 53.17 53.61 494,020 53.020 0.82%
2004-11-03 0 60.75 62.75 - 59.25 62.50 251,246 15,031,737 59.829 52.95 54.70 - 51.65 54.48 288,233 52.151 2.10%
2004-11-02 0 59.50 59.25 59.50 59.25 60.00 30,051 1,786,585 59.452 51.86 51.65 51.86 51.65 52.30 34,475 51.823 -0.42%
2004-11-01 0 59.75 59.50 60.00 59.50 60.00 150,900 9,002,525 59.659 52.08 51.86 52.30 51.86 52.30 173,114 52.003 -0.42%
2004-10-29 0 60.00 59.75 60.00 59.25 60.00 106,340 6,353,090 59.743 52.30 52.08 52.30 51.65 52.30 121,995 52.077 1.27%
2004-10-28 0 59.25 59.00 59.50 58.50 59.25 138,386 8,187,188 59.162 51.65 51.43 51.86 50.99 51.65 158,758 51.570 2.16%
2004-10-27 0 58.00 58.00 58.25 57.75 59.00 96,320 5,660,824 58.771 50.56 50.56 50.78 50.34 51.43 110,500 51.229 -2.52%
2004-10-26 0 59.50 59.00 59.50 58.25 59.50 59,240 3,495,651 59.008 51.86 51.43 51.86 50.78 51.86 67,961 51.436 2.59%
2004-10-25 0 58.00 56.75 59.00 56.50 58.00 95,000 5,420,525 57.058 50.56 49.47 51.43 49.25 50.56 108,985 49.736 -0.43%
2004-10-21 0 58.25 58.00 58.25 58.00 59.00 26,800 1,568,375 58.522 50.78 50.56 50.78 50.56 51.43 30,745 51.012 0.43%
2004-10-20 0 58.00 58.00 59.00 58.00 58.25 77,752 4,515,690 58.078 50.56 50.56 51.43 50.56 50.78 89,198 50.625 0.00%
2004-10-19 0 58.00 58.00 58.25 58.00 59.00 55,300 3,219,400 58.217 50.56 50.56 50.78 50.56 51.43 63,441 50.746 -1.69%
2004-10-18 0 59.00 58.75 59.25 58.75 59.00 13,900 819,875 58.984 51.43 51.21 51.65 51.21 51.43 15,946 51.415 0.00%
2004-10-15 0 59.00 58.25 59.00 58.50 59.00 3,800 223,075 58.704 51.43 50.78 51.43 50.99 51.43 4,359 51.171 0.85%
2004-10-14 0 58.50 58.50 58.75 58.50 59.50 46,400 2,729,450 58.824 50.99 50.99 51.21 50.99 51.86 53,231 51.276 -1.68%
2004-10-13 0 59.50 59.00 59.50 59.00 59.50 90,000 5,330,475 59.228 51.86 51.43 51.86 51.43 51.86 103,249 51.627 1.28%
2004-10-12 0 58.75 58.00 58.75 58.00 58.75 105,900 6,147,375 58.049 51.21 50.56 51.21 50.56 51.21 121,490 50.600 0.43%
2004-10-11 0 58.50 58.50 58.75 58.00 58.50 60,584 3,532,047 58.300 50.99 50.99 51.21 50.56 50.99 69,503 50.819 0.86%
2004-10-08 0 58.00 58.00 58.25 57.50 58.50 136,372 7,925,747 58.119 50.56 50.56 50.78 50.12 50.99 156,448 50.661 0.87%
2004-10-07 0 57.50 57.50 57.75 57.25 57.75 84,100 4,827,505 57.402 50.12 50.12 50.34 49.90 50.34 96,481 50.036 0.44%
2004-10-06 0 57.25 57.25 57.50 56.75 57.50 53,986 3,088,353 57.207 49.90 49.90 50.12 49.47 50.12 61,933 49.866 0.44%
2004-10-05 0 57.00 56.50 56.75 56.50 57.25 234,375 13,318,363 56.825 49.69 49.25 49.47 49.25 49.90 268,878 49.533 -0.87%
2004-10-04 0 57.50 57.50 57.75 57.50 58.25 207,724 11,984,250 57.693 50.12 50.12 50.34 50.12 50.78 238,304 50.290 0.88%
2004-09-30 0 57.00 56.75 57.00 57.00 58.00 137,400 7,864,248 57.236 49.69 49.47 49.69 49.69 50.56 157,627 49.891 0.88%
2004-09-28 0 56.50 56.00 56.50 56.25 56.75 46,420 2,619,705 56.435 49.25 48.81 49.25 49.03 49.47 53,254 49.193 0.00%
2004-09-27 0 56.50 56.25 56.75 56.50 57.00 2,700 152,800 56.593 49.25 49.03 49.47 49.25 49.69 3,097 49.331 -1.74%
2004-09-24 0 57.50 57.50 57.75 57.25 58.00 494,457 28,500,510 57.640 50.12 50.12 50.34 49.90 50.56 567,247 50.244 -0.86%
2004-09-23 0 58.00 57.75 58.25 57.50 58.00 189,411 10,930,536 57.708 50.56 50.34 50.78 50.12 50.56 217,295 50.303 0.87%
2004-09-22 0 57.50 56.75 57.50 57.00 58.00 337,636 19,353,379 57.320 50.12 49.47 50.12 49.69 50.56 387,340 49.965 1.77%
2004-09-21 0 56.50 56.50 56.75 56.50 56.75 73,924 4,193,382 56.726 49.25 49.25 49.47 49.25 49.47 84,807 49.446 -0.44%
2004-09-20 0 56.75 56.50 56.75 56.75 57.50 92,443 5,281,083 57.128 49.47 49.25 49.47 49.47 50.12 106,052 49.797 -0.44%
2004-09-17 0 57.00 56.50 56.75 56.25 57.00 194,604 11,068,671 56.878 49.69 49.25 49.47 49.03 49.69 223,252 49.579 0.41%
2004-09-16 0 57.25 57.00 57.25 56.50 57.25 69,400 3,928,050 56.600 49.49 49.27 49.49 48.84 49.49 80,290 48.923 1.33%
2004-09-15 0 56.50 56.25 56.75 56.25 56.75 16,400 927,150 56.534 48.84 48.62 49.05 48.62 49.05 18,973 48.866 -0.44%
2004-09-14 0 56.75 56.50 56.75 56.50 57.25 77,100 4,392,850 56.976 49.05 48.84 49.05 48.84 49.49 89,198 49.248 0.44%
2004-09-13 0 56.50 56.25 56.50 56.50 56.50 68,068 3,845,791 56.499 48.84 48.62 48.84 48.84 48.84 78,749 48.836 0.00%
2004-09-10 0 56.50 56.00 56.50 56.00 56.75 46,200 2,602,350 56.328 48.84 48.40 48.84 48.40 49.05 53,449 48.688 -0.44%
2004-09-09 0 56.75 56.25 56.75 56.25 57.75 135,300 7,663,425 56.640 49.05 48.62 49.05 48.62 49.92 156,530 48.958 -0.44%
2004-09-08 0 57.00 56.75 57.00 56.75 57.50 64,873 3,704,538 57.105 49.27 49.05 49.27 49.05 49.70 75,052 49.359 0.88%
2004-09-07 0 56.50 56.50 57.25 56.00 56.75 299,380 16,868,290 56.344 48.84 48.84 49.49 48.40 49.05 346,357 48.702 0.00%
2004-09-06 0 56.50 56.50 56.75 56.50 57.00 63,800 3,630,100 56.898 48.84 48.84 49.05 48.84 49.27 73,811 49.181 -0.88%
2004-09-03 0 57.00 56.75 57.00 56.50 57.00 121,596 6,949,684 57.154 49.27 49.05 49.27 48.84 49.27 140,676 49.402 -0.44%
2004-09-02 0 57.25 57.00 57.25 56.50 57.25 122,300 6,982,295 57.092 49.49 49.27 49.49 48.84 49.49 141,490 49.348 0.00%
2004-09-01 0 57.25 57.25 57.50 56.75 57.50 260,400 14,861,450 57.072 49.49 49.49 49.70 49.05 49.70 301,260 49.331 0.88%
2004-08-31 0 56.75 56.75 57.00 56.50 57.25 355,340 20,241,055 56.963 49.05 49.05 49.27 48.84 49.49 411,097 49.237 0.44%
2004-08-30 0 56.50 56.25 56.50 56.00 58.00 90,486 5,139,892 56.803 48.84 48.62 48.84 48.40 50.13 104,684 49.099 -0.44%
2004-08-27 0 56.75 56.75 57.00 56.75 57.00 267,600 15,203,550 56.815 49.05 49.05 49.27 49.05 49.27 309,590 49.109 0.00%
2004-08-26 0 56.75 56.75 57.00 55.50 57.00 456,380 25,683,335 56.276 49.05 49.05 49.27 47.97 49.27 527,992 48.643 2.71%
2004-08-25 0 55.25 55.00 55.25 54.75 55.75 602,260 33,244,455 55.200 47.76 47.54 47.76 47.32 48.19 696,762 47.713 0.45%
2004-08-24 0 55.00 54.75 55.00 55.00 55.50 80,700 4,457,299 55.233 47.54 47.32 47.54 47.54 47.97 93,363 47.742 -0.90%
2004-08-23 0 55.50 55.25 55.75 55.00 55.75 12,728 704,394 55.342 47.97 47.76 48.19 47.54 48.19 14,725 47.836 0.00%
2004-08-20 0 55.50 54.75 55.50 54.75 55.50 389,250 21,506,638 55.252 47.97 47.32 47.97 47.32 47.97 450,328 47.758 -0.45%
2004-08-19 0 55.75 55.50 56.00 55.75 56.25 321,700 18,060,900 56.142 48.19 47.97 48.40 48.19 48.62 372,179 48.527 -0.45%
2004-08-18 0 56.00 55.00 56.00 54.75 56.00 56,800 3,134,750 55.189 48.40 47.54 48.40 47.32 48.40 65,713 47.704 2.28%
2004-08-17 0 54.75 54.75 55.00 54.50 54.75 36,700 2,006,625 54.676 47.32 47.32 47.54 47.11 47.32 42,459 47.261 0.46%
2004-08-16 0 54.50 54.50 54.75 54.25 55.00 46,300 2,523,775 54.509 47.11 47.11 47.32 46.89 47.54 53,565 47.116 -1.80%
2004-08-13 0 55.50 55.50 55.75 55.50 56.00 298,814 16,701,160 55.892 47.97 47.97 48.19 47.97 48.40 345,702 48.311 -0.45%
2004-08-12 0 55.75 55.75 56.00 55.75 56.25 335,588 18,792,693 55.999 48.19 48.19 48.40 48.19 48.62 388,246 48.404 -0.45%
2004-08-11 0 56.00 56.00 56.50 56.00 56.25 19,000 1,064,375 56.020 48.40 48.40 48.84 48.40 48.62 21,981 48.422 -0.44%
2004-08-10 0 56.25 56.25 56.50 56.25 56.50 64,800 3,656,900 56.434 48.62 48.62 48.84 48.62 48.84 74,968 48.780 0.45%
2004-08-09 0 56.00 56.00 56.25 55.75 56.00 186,062 10,416,910 55.986 48.40 48.40 48.62 48.19 48.40 215,257 48.393 0.00%
2004-08-06 0 56.00 56.00 56.25 56.00 56.25 22,800 1,277,150 56.015 48.40 48.40 48.62 48.40 48.62 26,378 48.418 0.00%
2004-08-05 0 56.00 56.00 56.50 56.00 56.00 26,600 1,489,600 56.000 48.40 48.40 48.84 48.40 48.40 30,774 48.405 0.45%
2004-08-04 0 55.75 56.00 56.25 55.75 56.50 24,900 1,394,225 55.993 48.19 48.40 48.62 48.19 48.84 28,807 48.399 -0.45%
2004-08-03 0 56.00 56.00 56.50 56.00 56.50 144,400 8,106,100 56.136 48.40 48.40 48.84 48.40 48.84 167,058 48.523 0.00%
2004-08-02 0 56.00 56.00 56.25 56.00 56.25 114,092 6,400,833 56.102 48.40 48.40 48.62 48.40 48.62 131,994 48.493 0.00%
2004-07-30 0 56.00 55.50 56.00 55.50 56.00 103,210 5,753,470 55.745 48.40 47.97 48.40 47.97 48.40 119,405 48.185 0.90%
2004-07-29 0 55.50 55.25 55.50 55.00 55.50 155,900 8,578,475 55.026 47.97 47.76 47.97 47.54 47.97 180,363 47.562 0.00%
2004-07-28 0 55.50 55.00 55.50 54.75 55.50 88,800 4,888,900 55.055 47.97 47.54 47.97 47.32 47.97 102,734 47.588 0.91%
2004-07-27 0 55.00 54.75 55.00 54.50 55.00 39,765 2,178,948 54.796 47.54 47.32 47.54 47.11 47.54 46,005 47.364 0.92%
2004-07-26 0 54.50 54.50 55.00 54.50 54.75 161,400 8,836,175 54.747 47.11 47.11 47.54 47.11 47.32 186,726 47.322 -0.91%
2004-07-23 0 55.00 54.75 55.00 54.75 55.00 48,100 2,635,725 54.797 47.54 47.32 47.54 47.32 47.54 55,648 47.365 0.92%
2004-07-22 0 54.50 54.50 55.00 54.50 54.50 4,600 250,700 54.500 47.11 47.11 47.54 47.11 47.11 5,322 47.108 -0.91%
2004-07-21 0 55.00 55.25 55.50 54.50 55.25 142,656 7,839,771 54.956 47.54 47.76 47.97 47.11 47.76 165,041 47.502 0.00%
2004-07-20 0 55.00 54.75 55.00 54.75 55.00 80,800 4,428,550 54.809 47.54 47.32 47.54 47.32 47.54 93,479 47.375 0.00%
2004-07-19 0 55.00 54.50 55.00 55.00 55.00 19,900 1,094,500 55.000 47.54 47.11 47.54 47.54 47.54 23,023 47.540 0.00%
2004-07-16 0 55.00 54.75 55.00 54.50 55.00 12,900 707,500 54.845 47.54 47.32 47.54 47.11 47.54 14,924 47.406 0.92%
2004-07-15 0 54.50 54.50 55.00 54.25 54.50 44,300 2,413,275 54.476 47.11 47.11 47.54 46.89 47.11 51,251 47.087 0.46%
2004-07-14 0 54.25 54.25 54.50 54.25 54.50 149,300 8,135,350 54.490 46.89 46.89 47.11 46.89 47.11 172,727 47.099 -0.46%
2004-07-13 0 54.50 54.50 54.75 54.50 55.25 89,600 4,906,475 54.760 47.11 47.11 47.32 47.11 47.76 103,659 47.333 -0.91%
2004-07-12 0 55.00 54.75 55.25 54.50 55.00 23,100 1,267,350 54.864 47.54 47.32 47.76 47.11 47.54 26,725 47.422 0.46%
2004-07-09 0 54.75 54.25 54.75 53.75 54.75 37,272 2,026,927 54.382 47.32 46.89 47.32 46.46 47.32 43,120 47.006 1.86%
2004-07-08 0 53.75 53.50 54.00 53.75 55.00 121,880 6,627,130 54.374 46.46 46.24 46.68 46.46 47.54 141,005 46.999 -1.83%
2004-07-07 0 54.75 54.75 55.00 54.75 55.25 18,500 1,015,425 54.888 47.32 47.32 47.54 47.32 47.76 21,403 47.443 -0.90%
2004-07-06 0 55.25 55.00 55.25 54.50 55.25 95,847 5,266,188 54.944 47.76 47.54 47.76 47.11 47.76 110,887 47.492 1.38%
2004-07-05 0 54.50 54.00 54.50 53.00 54.50 106,213 5,726,656 53.917 47.11 46.68 47.11 45.81 47.11 122,879 46.604 2.83%
2004-07-02 0 53.00 53.00 53.50 52.75 54.00 160,220 8,495,590 53.025 45.81 45.81 46.24 45.60 46.68 185,361 45.833 -0.93%
2004-06-30 0 53.50 53.00 53.50 52.50 53.50 150,736 7,951,557 52.752 46.24 45.81 46.24 45.38 46.24 174,388 45.597 1.90%
2004-06-29 0 52.50 52.25 52.50 52.00 52.50 183,900 9,571,750 52.049 45.38 45.16 45.38 44.95 45.38 212,756 44.989 0.96%
2004-06-28 0 52.00 52.00 52.25 52.00 53.00 177,800 9,255,600 52.056 44.95 44.95 45.16 44.95 45.81 205,699 44.996 -2.35%
2004-06-25 0 53.25 52.75 53.25 53.00 53.25 349,900 18,545,500 53.002 46.03 45.60 46.03 45.81 46.03 404,804 45.814 0.47%
2004-06-24 0 53.00 53.00 53.25 53.00 53.25 127,300 6,769,925 53.181 45.81 45.81 46.03 45.81 46.03 147,275 45.968 -0.47%
2004-06-23 0 53.25 53.25 53.50 53.25 53.75 263,056 14,030,139 53.335 46.03 46.03 46.24 46.03 46.46 304,333 46.101 -1.39%
2004-06-21 0 54.00 53.50 54.00 52.25 54.00 157,700 8,305,500 52.667 46.68 46.24 46.68 45.16 46.68 182,445 45.523 2.86%
2004-06-18 0 52.50 52.00 52.50 51.50 52.75 106,800 5,534,375 51.820 45.38 44.95 45.38 44.52 45.60 123,558 44.792 -0.47%
2004-06-17 0 52.75 52.50 52.75 52.50 53.00 300,900 15,897,000 52.832 45.60 45.38 45.60 45.38 45.81 348,115 45.666 -0.47%
2004-06-16 0 53.00 52.75 53.00 52.00 53.50 381,600 20,143,325 52.787 45.81 45.60 45.81 44.95 46.24 441,478 45.627 2.42%
2004-06-15 0 51.75 51.50 51.75 51.25 52.00 120,659 6,237,855 51.698 44.73 44.52 44.73 44.30 44.95 139,592 44.686 0.00%
2004-06-14 0 51.75 51.50 52.00 51.50 53.25 54,100 2,841,800 52.529 44.73 44.52 44.95 44.52 46.03 62,589 45.404 -2.36%
2004-06-11 0 53.00 52.75 53.00 51.75 53.25 248,100 12,999,300 52.395 45.81 45.60 45.81 44.73 46.03 287,030 45.289 2.91%
2004-06-10 0 51.50 51.50 51.75 51.00 52.25 61,411 3,179,161 51.769 44.52 44.52 44.73 44.08 45.16 71,047 44.747 -1.90%
2004-06-09 0 52.50 52.25 52.75 52.25 53.00 631,740 33,399,110 52.868 45.38 45.16 45.60 45.16 45.81 730,868 45.698 -0.94%
2004-06-08 0 53.00 53.00 53.25 52.75 53.00 1,220,500 64,524,425 52.867 45.81 45.81 46.03 45.60 45.81 1,412,012 45.697 0.47%
2004-06-07 0 52.75 52.50 52.75 52.50 52.75 531,820 27,974,140 52.601 45.60 45.38 45.60 45.38 45.60 615,269 45.466 1.44%
2004-06-04 0 52.00 51.75 52.00 51.75 52.00 51,900 2,698,775 52.000 44.95 44.73 44.95 44.73 44.95 60,044 44.947 0.00%
2004-06-03 0 52.00 51.25 52.00 50.75 52.50 184,900 9,586,600 51.848 44.95 44.30 44.95 43.87 45.38 213,913 44.815 -0.95%
2004-06-02 0 52.50 52.00 52.50 51.50 52.50 37,800 1,966,025 52.011 45.38 44.95 45.38 44.52 45.38 43,731 44.957 0.96%
2004-06-01 0 52.00 52.00 52.25 51.25 53.00 92,400 4,777,975 51.710 44.95 44.95 45.16 44.30 45.81 106,899 44.696 -1.89%
2004-05-31 0 53.00 53.00 55.00 49.30 54.00 307,721 15,705,170 51.037 45.81 45.81 47.54 42.61 46.68 356,006 44.115 6.00%
2004-05-28 0 50.00 49.60 50.00 49.30 50.00 353,600 17,567,900 49.683 43.22 42.87 43.22 42.61 43.22 409,084 42.944 2.04%
2004-05-27 0 49.00 49.00 49.10 48.70 51.00 410,952 20,210,942 49.181 42.35 42.35 42.44 42.09 44.08 475,436 42.510 0.00%
2004-05-25 0 49.00 48.80 49.00 48.20 49.00 86,500 4,200,770 48.564 42.35 42.18 42.35 41.66 42.35 100,073 41.977 0.62%
2004-05-24 0 48.70 48.70 48.90 48.50 49.50 129,500 6,331,928 48.895 42.09 42.09 42.27 41.92 42.79 149,820 42.264 -1.62%
2004-05-21 0 49.50 49.00 49.50 47.80 49.80 652,700 31,823,170 48.756 42.79 42.35 42.79 41.32 43.05 755,117 42.143 1.43%
2004-05-20 0 48.80 48.30 48.80 48.00 50.00 73,300 3,590,030 48.977 42.18 41.75 42.18 41.49 43.22 84,802 42.334 -2.20%
2004-05-19 0 49.90 49.60 50.25 48.00 51.00 195,200 9,731,608 49.855 43.13 42.87 43.43 41.49 44.08 225,829 43.093 5.50%
2004-05-18 0 47.30 47.40 47.50 45.00 47.50 308,800 14,334,432 46.420 40.88 40.97 41.06 38.90 41.06 357,255 40.124 4.88%
2004-05-17 0 45.10 44.70 45.70 44.00 51.00 510,300 23,742,072 46.526 38.98 38.64 39.50 38.03 44.08 590,373 40.215 -11.57%
2004-05-14 0 51.00 50.75 51.00 51.00 55.50 202,000 10,578,150 52.367 44.08 43.87 44.08 44.08 47.97 233,696 45.265 -5.56%
2004-05-13 0 54.00 54.00 54.50 53.75 54.50 87,800 4,741,450 54.003 46.68 46.68 47.11 46.46 47.11 101,577 46.678 -1.82%
2004-05-12 0 55.00 54.50 55.25 54.50 55.25 67,717 3,717,193 54.893 47.54 47.11 47.76 47.11 47.76 78,343 47.448 0.92%
2004-05-11 0 54.50 54.50 55.00 52.00 55.50 226,976 12,212,640 53.806 47.11 47.11 47.54 44.95 47.97 262,591 46.508 3.81%
2004-05-10 0 52.50 52.25 53.00 51.50 55.50 261,080 13,704,425 52.491 45.38 45.16 45.81 44.52 47.97 302,047 45.372 -7.08%
2004-05-07 0 56.50 56.25 56.50 56.50 57.00 32,800 1,855,400 56.567 48.84 48.62 48.84 48.84 49.27 37,947 48.895 -0.88%
2004-05-06 0 57.00 56.75 57.00 56.25 58.00 127,900 7,276,900 56.895 49.27 49.05 49.27 48.62 50.13 147,969 49.178 -2.56%
2004-05-05 0 58.50 58.00 58.50 57.50 58.75 7,900 459,825 58.206 50.57 50.13 50.57 49.70 50.78 9,140 50.311 -0.43%
2004-05-04 0 58.75 58.50 58.75 57.25 59.25 112,800 6,605,425 58.559 50.78 50.57 50.78 49.49 51.21 130,500 50.616 3.98%
2004-05-03 0 56.50 56.50 56.75 56.00 57.00 649,936 36,827,614 56.663 48.84 48.84 49.05 48.40 49.27 751,919 48.978 0.00%
2004-04-30 0 56.50 56.25 56.50 56.00 57.25 111,500 6,297,950 56.484 48.84 48.62 48.84 48.40 49.49 128,996 48.823 0.44%
2004-04-29 0 56.25 56.25 56.50 56.25 57.50 111,300 6,323,800 56.818 48.62 48.62 48.84 48.62 49.70 128,764 49.111 -4.26%
2004-04-28 0 58.75 58.50 58.75 58.75 60.25 233,728 13,797,245 59.031 50.78 50.57 50.78 50.78 52.08 270,403 51.025 -2.08%
2004-04-27 0 60.00 59.50 60.00 58.50 60.00 165,300 9,789,675 59.224 51.86 51.43 51.86 50.57 51.86 191,238 51.191 2.56%
2004-04-26 0 58.50 58.25 58.50 58.00 58.75 30,970 1,809,943 58.442 50.57 50.35 50.57 50.13 50.78 35,830 50.515 -1.27%
2004-04-23 0 59.25 59.00 59.25 58.75 59.50 232,391 13,780,855 59.300 51.21 51.00 51.21 50.78 51.43 268,856 51.257 2.16%
2004-04-22 0 58.00 58.00 58.25 57.50 58.50 227,700 13,182,000 57.892 50.13 50.13 50.35 49.70 50.57 263,429 50.040 0.00%
2004-04-21 0 58.00 57.75 58.00 56.75 58.00 169,243 9,750,884 57.615 50.13 49.92 50.13 49.05 50.13 195,799 49.800 0.43%
2004-04-20 0 57.75 57.75 58.25 56.25 58.25 72,638 4,150,500 57.140 49.92 49.92 50.35 48.62 50.35 84,036 49.390 2.67%
2004-04-19 0 56.25 56.25 56.50 56.25 56.50 195,526 11,000,803 56.263 48.62 48.62 48.84 48.62 48.84 226,207 48.632 0.00%
2004-04-16 0 56.25 56.25 56.50 56.00 56.50 346,497 19,408,193 56.013 48.62 48.62 48.84 48.40 48.84 400,867 48.416 0.45%
2004-04-15 0 56.00 55.50 56.25 54.50 56.25 492,896 27,300,632 55.388 48.40 47.97 48.62 47.11 48.62 570,238 47.876 0.90%
2004-04-14 0 55.50 55.25 55.50 55.50 57.00 397,920 22,247,590 55.910 47.97 47.76 47.97 47.97 49.27 460,359 48.327 -2.84%
2004-04-13 0 58.50 58.25 58.50 58.00 61.50 303,132 17,762,701 58.597 49.37 49.16 49.37 48.95 51.90 359,170 49.455 -2.09%
2004-04-08 0 59.75 59.25 59.75 56.50 61.00 441,800 25,797,902 58.393 50.43 50.01 50.43 47.68 51.48 523,473 49.282 5.29%
2004-04-07 0 56.75 56.50 56.75 55.75 57.00 375,126 21,095,600 56.236 47.90 47.68 47.90 47.05 48.11 444,473 47.462 0.44%
2004-04-06 1 - - - - - 0 0 - 47.68 - - - - 0 - 0.00%
2004-04-02 0 56.50 56.25 56.50 55.25 56.75 390,394 21,843,982 55.954 47.68 47.47 47.68 46.63 47.90 462,564 47.224 2.73%
2004-04-01 0 55.00 55.00 55.25 54.00 55.00 97,025 5,319,982 54.831 46.42 46.42 46.63 45.57 46.42 114,961 46.276 1.38%
2004-03-31 0 54.25 54.25 54.75 53.50 54.50 237,752 12,874,561 54.151 45.79 45.79 46.21 45.15 46.00 281,704 45.703 0.46%
2004-03-30 0 54.00 53.75 54.00 53.50 54.50 369,184 19,980,223 54.120 45.57 45.36 45.57 45.15 46.00 437,433 45.676 0.93%
2004-03-29 0 53.50 53.25 53.50 51.50 53.50 78,949 4,213,799 53.374 45.15 44.94 45.15 43.46 45.15 93,544 45.046 0.00%
2004-03-26 0 53.50 53.50 53.75 53.00 53.75 197,592 10,489,355 53.086 45.15 45.15 45.36 44.73 45.36 234,120 44.803 0.47%
2004-03-25 0 53.25 53.25 53.50 52.00 53.75 496,359 26,465,779 53.320 44.94 44.94 45.15 43.89 45.36 588,118 45.001 0.00%
2004-03-24 0 53.25 53.00 53.50 51.50 53.25 154,348 8,117,448 52.592 44.94 44.73 45.15 43.46 44.94 182,881 44.386 3.90%
2004-03-23 0 51.25 51.25 52.00 50.50 52.00 31,500 1,611,897 51.171 43.25 43.25 43.89 42.62 43.89 37,323 43.188 0.99%
2004-03-22 0 50.75 50.75 51.50 50.75 51.25 52,500 2,678,050 51.011 42.83 42.83 43.46 42.83 43.25 62,205 43.052 -1.93%
2004-03-19 0 51.75 51.75 52.00 51.00 52.25 19,500 1,009,925 51.791 43.68 43.68 43.89 43.04 44.10 23,105 43.711 -0.48%
2004-03-18 0 52.00 52.00 52.25 52.00 52.25 30,580 1,590,505 52.011 43.89 43.89 44.10 43.89 44.10 36,233 43.896 0.00%
2004-03-17 0 52.00 52.00 52.25 51.75 52.50 60,800 3,170,875 52.153 43.89 43.89 44.10 43.68 44.31 72,040 44.016 0.97%
2004-03-16 0 51.50 51.25 51.50 51.00 52.00 8,600 441,925 51.387 43.46 43.25 43.46 43.04 43.89 10,190 43.369 -1.44%
2004-03-15 0 52.25 51.75 52.25 51.75 52.50 25,518 1,334,093 52.281 44.10 43.68 44.10 43.68 44.31 30,235 44.124 0.97%
2004-03-12 0 51.75 51.00 52.50 51.00 52.75 270,000 14,123,975 52.311 43.68 43.04 44.31 43.04 44.52 319,913 44.149 0.00%
2004-03-11 0 51.75 51.75 52.00 51.75 52.75 402,500 20,892,100 51.906 43.68 43.68 43.89 43.68 44.52 476,907 43.807 -2.36%
2004-03-10 0 53.00 52.75 53.25 52.50 53.75 555,262 29,442,947 53.025 44.73 44.52 44.94 44.31 45.36 657,910 44.752 -1.40%
2004-03-09 0 53.75 53.75 54.00 52.50 54.50 113,114 6,077,360 53.728 45.36 45.36 45.57 44.31 46.00 134,025 45.345 1.42%
2004-03-08 0 53.00 52.75 53.25 53.00 53.75 248,163 13,163,141 53.042 44.73 44.52 44.94 44.73 45.36 294,039 44.767 -0.93%
2004-03-05 0 53.50 53.25 53.50 53.50 54.00 10,000 536,125 53.613 45.15 44.94 45.15 45.15 45.57 11,849 45.248 -0.93%
2004-03-04 0 54.00 54.00 54.25 53.25 54.75 569,569 30,602,692 53.730 45.57 45.57 45.79 44.94 46.21 674,861 45.347 1.41%
2004-03-03 0 53.25 53.00 53.50 52.25 53.25 856,468 45,269,444 52.856 44.94 44.73 45.15 44.10 44.94 1,014,798 44.609 0.47%
2004-03-02 0 53.00 52.75 53.00 51.75 53.00 263,029 13,765,072 52.333 44.73 44.52 44.73 43.68 44.73 311,653 44.168 1.92%
2004-03-01 0 52.00 51.75 52.00 51.75 52.00 76,300 3,951,050 51.783 43.89 43.68 43.89 43.68 43.89 90,405 43.704 0.00%
2004-02-27 0 52.00 51.75 52.00 51.75 52.00 313,047 16,263,697 51.953 43.89 43.68 43.89 43.68 43.89 370,918 43.847 0.00%
2004-02-26 0 52.00 51.75 52.00 51.50 52.25 987,534 51,147,908 51.794 43.89 43.68 43.89 43.46 44.10 1,170,093 43.713 -1.42%
2004-02-25 0 52.75 52.50 52.75 52.50 53.00 238,816 12,584,506 52.695 44.52 44.31 44.52 44.31 44.73 282,964 44.474 0.00%
2004-02-24 0 52.75 52.75 53.00 52.00 53.50 207,128 10,932,867 52.783 44.52 44.52 44.73 43.89 45.15 245,418 44.548 1.44%
2004-02-23 0 52.00 51.75 52.00 51.75 52.25 153,973 7,996,055 51.932 43.89 43.68 43.89 43.68 44.10 182,437 43.829 0.00%
2004-02-20 0 52.00 51.75 52.25 51.75 52.25 70,876 3,687,182 52.023 43.89 43.68 44.10 43.68 44.10 83,978 43.906 0.00%
2004-02-19 0 52.00 51.75 52.00 51.75 52.50 236,608 12,291,383 51.948 43.89 43.68 43.89 43.68 44.31 280,348 43.843 -0.95%
2004-02-18 0 52.50 52.25 52.50 52.25 53.50 173,600 9,151,800 52.718 44.31 44.10 44.31 44.10 45.15 205,692 44.493 -0.94%
2004-02-17 0 53.00 52.75 53.00 52.50 54.25 206,942 11,025,876 53.280 44.73 44.52 44.73 44.31 45.79 245,198 44.967 -2.30%
2004-02-16 0 54.25 54.25 54.50 52.25 54.75 514,487 27,628,900 53.702 45.79 45.79 46.00 44.10 46.21 609,597 45.323 3.83%
2004-02-13 0 52.25 52.00 52.25 51.25 52.25 220,440 11,425,055 51.828 44.10 43.89 44.10 43.25 44.10 261,191 43.742 1.95%
2004-02-12 0 51.25 51.25 51.50 51.00 51.75 183,454 9,411,329 51.301 43.25 43.25 43.46 43.04 43.68 217,368 43.297 0.49%
2004-02-11 0 51.00 50.75 51.00 50.75 51.75 81,233 4,156,142 51.163 43.04 42.83 43.04 42.83 43.68 96,250 43.181 0.49%
2004-02-10 0 50.75 50.75 51.00 50.50 51.50 456,600 23,254,461 50.930 42.83 42.83 43.04 42.62 43.46 541,009 42.984 0.50%
2004-02-09 0 50.50 50.25 50.50 50.25 51.00 264,425 13,358,792 50.520 42.62 42.41 42.62 42.41 43.04 313,307 42.638 0.00%
2004-02-06 0 50.50 50.00 50.50 49.80 50.50 494,200 24,353,987 49.280 42.62 42.20 42.62 42.03 42.62 585,559 41.591 3.06%
2004-02-05 0 49.00 49.00 49.10 48.70 49.10 157,100 7,675,073 48.855 41.35 41.35 41.44 41.10 41.44 186,142 41.232 0.20%
2004-02-04 0 48.90 48.90 49.00 48.50 48.90 71,940 3,505,472 48.728 41.27 41.27 41.35 40.93 41.27 85,239 41.125 1.45%
2004-02-03 0 48.20 48.20 48.40 47.20 48.60 198,078 9,494,219 47.932 40.68 40.68 40.85 39.84 41.02 234,695 40.453 0.84%
2004-02-02 0 47.80 47.80 48.20 46.70 48.50 567,998 27,034,857 47.597 40.34 40.34 40.68 39.41 40.93 673,000 40.171 -2.05%
2004-01-30 0 48.80 48.80 49.40 48.50 50.25 422,022 20,868,669 49.449 41.19 41.19 41.69 40.93 42.41 500,038 41.734 -2.89%
2004-01-29 0 50.25 50.00 50.25 49.80 50.25 139,169 6,959,069 50.004 42.41 42.20 42.41 42.03 42.41 164,896 42.203 -0.99%
2004-01-28 0 50.75 50.75 51.00 50.75 51.25 480,536 24,513,315 51.012 42.83 42.83 43.04 42.83 43.25 569,369 43.053 -1.46%
2004-01-27 0 51.50 51.25 51.50 50.75 51.75 622,800 31,842,450 51.128 43.46 43.25 43.46 42.83 43.68 737,933 43.151 0.98%
2004-01-26 0 51.00 50.75 51.00 50.75 51.50 143,700 7,333,700 51.035 43.04 42.83 43.04 42.83 43.46 170,265 43.072 -0.49%
2004-01-21 0 51.25 51.25 51.50 50.75 51.75 280,400 14,404,250 51.370 43.25 43.25 43.46 42.83 43.68 332,236 43.356 0.99%
2004-01-20 0 50.75 50.50 50.75 50.25 51.00 252,800 12,793,550 50.607 42.83 42.62 42.83 42.41 43.04 299,533 42.712 1.50%
2004-01-19 0 50.00 49.90 50.00 49.90 50.50 314,021 15,690,155 49.965 42.20 42.11 42.20 42.11 42.62 372,072 42.170 0.00%
2004-01-16 0 50.00 49.90 50.00 49.80 50.25 316,600 15,835,900 50.019 42.20 42.11 42.20 42.03 42.41 375,128 42.215 0.40%
2004-01-15 0 49.80 49.80 49.90 49.80 50.25 331,900 16,645,005 50.151 42.03 42.03 42.11 42.03 42.41 393,256 42.326 -0.20%
2004-01-14 0 49.90 49.80 50.25 49.80 51.50 993,473 50,850,700 51.185 42.11 42.03 42.41 42.03 43.46 1,177,130 43.199 -3.11%
2004-01-13 0 51.50 51.50 51.75 51.00 52.00 531,600 27,469,175 51.673 43.46 43.46 43.68 43.04 43.89 629,873 43.611 0.00%
2004-01-12 0 51.50 51.25 51.75 51.00 51.50 522,900 26,766,108 51.188 43.46 43.25 43.68 43.04 43.46 619,565 43.201 0.98%
2004-01-09 0 51.00 50.75 51.25 50.50 51.25 334,400 16,968,895 50.744 43.04 42.83 43.25 42.62 43.25 396,218 42.827 0.99%
2004-01-08 0 50.50 50.00 50.75 50.00 51.50 53,640 2,725,920 50.819 42.62 42.20 42.83 42.20 43.46 63,556 42.890 -0.98%
2004-01-07 0 51.00 50.50 51.00 50.75 51.50 216,600 11,059,150 51.058 43.04 42.62 43.04 42.83 43.46 256,641 43.092 -0.49%
2004-01-06 0 51.25 51.00 51.50 51.00 51.50 171,104 8,780,014 51.314 43.25 43.04 43.46 43.04 43.46 202,735 43.308 1.99%
2004-01-05 0 50.25 50.25 50.75 50.25 51.00 205,320 10,417,296 50.737 42.41 42.41 42.83 42.41 43.04 243,276 42.821 0.50%
2004-01-02 0 50.00 49.90 50.00 50.00 50.75 48,400 2,424,400 50.091 42.20 42.11 42.20 42.20 42.83 57,347 42.276 -1.48%
2003-12-31 0 50.75 50.00 51.00 50.75 51.00 3,000 152,500 50.833 42.83 42.20 43.04 42.83 43.04 3,555 42.902 0.00%
2003-12-30 0 50.75 49.80 51.00 49.80 51.00 307,037 15,367,668 50.052 42.83 42.03 43.04 42.03 43.04 363,797 42.242 1.50%
2003-12-29 0 50.00 49.90 50.25 49.70 50.00 30,584 1,524,028 49.831 42.20 42.11 42.41 41.95 42.20 36,238 42.056 -0.50%
2003-12-24 0 50.25 50.00 50.25 50.00 50.50 56,700 2,844,300 50.164 42.41 42.20 42.41 42.20 42.62 67,182 42.337 -0.50%
2003-12-23 0 50.50 50.25 50.50 50.25 50.50 106,500 5,355,400 50.285 42.62 42.41 42.62 42.41 42.62 126,188 42.440 0.50%
2003-12-22 0 50.25 50.00 50.25 49.70 50.75 189,515 9,485,668 50.052 42.41 42.20 42.41 41.95 42.83 224,549 42.243 1.11%
2003-12-19 0 49.70 49.50 49.70 49.60 50.25 277,500 13,860,190 49.947 41.95 41.78 41.95 41.86 42.41 328,800 42.154 -0.60%
2003-12-18 0 50.00 50.00 50.25 50.00 50.00 92,200 4,610,000 50.000 42.20 42.20 42.41 42.20 42.20 109,244 42.199 -0.50%
2003-12-17 0 50.25 50.00 50.50 50.00 50.50 98,100 4,922,875 50.182 42.41 42.20 42.62 42.20 42.62 116,235 42.353 0.50%
2003-12-16 0 50.00 50.00 50.25 49.90 50.75 273,663 13,693,809 50.039 42.20 42.20 42.41 42.11 42.83 324,253 42.232 -1.96%
2003-12-15 0 51.00 50.50 51.00 50.50 52.00 45,300 2,323,125 51.283 43.04 42.62 43.04 42.62 43.89 53,674 43.282 -1.45%
2003-12-12 0 51.75 51.75 52.00 51.75 52.25 120,700 6,273,100 51.973 43.68 43.68 43.89 43.68 44.10 143,013 43.864 -0.96%
2003-12-11 0 52.25 51.75 52.25 51.00 52.25 263,796 13,605,921 51.577 44.10 43.68 44.10 43.04 44.10 312,562 43.530 2.96%
2003-12-10 0 50.75 50.75 51.25 50.50 51.25 182,800 9,320,775 50.989 42.83 42.83 43.25 42.62 43.25 216,593 43.034 -0.98%
2003-12-09 0 51.25 51.00 51.25 51.25 51.50 68,779 3,532,552 51.361 43.25 43.04 43.25 43.25 43.46 81,494 43.348 0.49%
2003-12-08 0 51.00 51.00 51.25 50.75 51.50 157,800 8,086,292 51.244 43.04 43.04 43.25 42.83 43.46 186,971 43.249 -1.45%
2003-12-05 0 51.75 51.25 52.00 51.25 52.25 58,110 2,997,656 51.586 43.68 43.25 43.89 43.25 44.10 68,852 43.537 -1.90%
2003-12-04 0 52.75 52.25 53.00 52.50 53.25 85,865 4,539,196 52.864 44.52 44.10 44.73 44.31 44.94 101,738 44.616 0.48%
2003-12-03 0 52.50 52.50 53.00 52.50 53.50 189,600 10,047,625 52.994 44.31 44.31 44.73 44.31 45.15 224,650 44.726 -0.94%
2003-12-02 0 53.00 52.50 53.00 52.25 53.25 313,731 16,589,765 52.879 44.73 44.31 44.73 44.10 44.94 371,728 44.629 1.44%
2003-12-01 0 52.25 51.00 52.00 51.00 52.25 303,510 15,704,638 51.743 44.10 43.04 43.89 43.04 44.10 359,618 43.670 3.98%
2003-11-28 0 50.25 50.00 50.50 50.00 51.00 504,062 25,357,338 50.306 42.41 42.20 42.62 42.20 43.04 597,245 42.457 -0.99%
2003-11-27 0 50.75 50.25 50.75 50.00 51.00 87,154 4,390,627 50.378 42.83 42.41 42.83 42.20 43.04 103,266 42.518 -0.49%
2003-11-26 0 51.00 50.50 51.00 50.00 51.50 803,827 40,574,492 50.477 43.04 42.62 43.04 42.20 43.46 952,425 42.601 2.20%
2003-11-25 0 49.90 49.90 50.25 49.80 50.25 134,512 6,734,787 50.068 42.11 42.11 42.41 42.03 42.41 159,378 42.257 0.00%
2003-11-24 0 49.90 49.80 49.90 49.70 49.90 116,380 5,795,526 49.798 42.11 42.03 42.11 41.95 42.11 137,894 42.029 0.40%
2003-11-21 0 49.70 49.30 50.00 48.80 50.25 190,173 9,407,205 49.467 41.95 41.61 42.20 41.19 42.41 225,329 41.749 0.81%
2003-11-20 0 49.30 48.80 49.30 48.60 50.25 343,500 16,944,975 49.330 41.61 41.19 41.61 41.02 42.41 407,001 41.634 -1.89%
2003-11-19 0 50.25 50.25 50.50 49.80 50.50 344,630 17,240,827 50.027 42.41 42.41 42.62 42.03 42.62 408,339 42.222 -1.47%
2003-11-18 0 51.00 50.00 51.00 48.90 51.00 761,967 37,607,306 49.356 43.04 42.20 43.04 41.27 43.04 902,827 41.655 4.08%
2003-11-17 0 49.00 48.80 49.00 48.80 49.10 264,352 13,013,367 49.227 41.35 41.19 41.35 41.19 41.44 313,221 41.547 -1.01%
2003-11-14 0 49.50 49.30 49.50 49.00 49.80 704,138 34,905,271 49.572 41.78 41.61 41.78 41.35 42.03 834,307 41.837 0.20%
2003-11-13 0 49.40 49.40 49.50 49.40 49.60 71,155 3,520,801 49.481 41.69 41.69 41.78 41.69 41.86 84,309 41.761 -0.40%
2003-11-12 0 49.60 49.20 49.30 49.20 49.70 150,941 7,440,731 49.296 41.86 41.52 41.61 41.52 41.95 178,844 41.604 0.61%
2003-11-11 0 49.30 49.30 49.40 49.20 49.60 364,736 17,978,027 49.291 41.61 41.61 41.69 41.52 41.86 432,162 41.600 0.00%
2003-11-10 0 49.30 49.30 49.50 49.00 49.50 133,529 6,570,454 49.206 41.61 41.61 41.78 41.35 41.78 158,214 41.529 -1.20%
2003-11-07 0 49.90 49.80 49.90 49.00 50.00 206,900 10,311,950 49.840 42.11 42.03 42.11 41.35 42.20 245,148 42.064 0.81%
2003-11-06 0 49.50 49.30 49.90 48.80 50.00 216,508 10,746,824 49.637 41.78 41.61 42.11 41.19 42.20 256,532 41.893 -1.00%
2003-11-05 0 50.00 49.50 50.00 49.90 50.50 113,300 5,678,180 50.116 42.20 41.78 42.20 42.11 42.62 134,245 42.297 -1.48%
2003-11-04 0 50.75 50.50 50.75 49.80 51.50 559,013 28,177,826 50.406 42.83 42.62 42.83 42.03 43.46 662,354 42.542 1.70%
2003-11-03 0 49.90 49.30 49.90 48.90 50.25 275,362 13,694,007 49.731 42.11 41.61 42.11 41.27 42.41 326,266 41.972 2.04%
2003-10-31 0 48.90 48.90 49.00 48.90 49.20 209,494 10,264,739 48.998 41.27 41.27 41.35 41.27 41.52 248,222 41.353 -0.20%
2003-10-30 0 49.00 49.00 49.10 48.80 49.90 113,785 5,587,885 49.109 41.35 41.35 41.44 41.19 42.11 134,820 41.447 -1.80%
2003-10-29 0 49.90 49.50 49.90 49.50 50.25 415,128 20,735,720 49.950 42.11 41.78 42.11 41.78 42.41 491,870 42.157 1.84%
2003-10-28 0 49.00 48.40 49.00 48.20 49.20 269,374 13,190,865 48.969 41.35 40.85 41.35 40.68 41.52 319,171 41.328 1.87%
2003-10-27 0 48.10 47.60 48.10 46.90 48.30 188,339 9,046,797 48.035 40.60 40.17 40.60 39.58 40.76 223,156 40.540 2.56%
2003-10-24 0 46.90 46.80 47.20 46.30 48.10 260,800 12,263,741 47.024 39.58 39.50 39.84 39.08 40.60 309,012 39.687 -0.21%
2003-10-23 0 47.00 47.00 47.10 47.00 48.50 353,000 16,741,250 47.426 39.67 39.67 39.75 39.67 40.93 418,257 40.026 -3.29%
2003-10-22 0 48.60 48.40 48.50 48.30 50.50 581,101 28,928,855 49.783 41.02 40.85 40.93 40.76 42.62 688,525 42.016 -4.24%
2003-10-21 0 50.75 50.75 51.00 49.80 51.50 461,251 23,509,350 50.969 42.83 42.83 43.04 42.03 43.46 546,519 43.016 2.73%
2003-10-20 0 49.40 49.40 49.60 48.60 49.60 615,904 30,378,135 49.323 41.69 41.69 41.86 41.02 41.86 729,762 41.627 1.65%
2003-10-17 0 48.60 48.20 48.60 48.60 49.30 305,901 14,948,518 48.867 41.02 40.68 41.02 41.02 41.61 362,451 41.243 -0.61%
2003-10-16 0 48.90 48.70 48.90 48.50 49.00 612,363 29,887,854 48.807 41.27 41.10 41.27 40.93 41.35 725,566 41.192 0.41%
2003-10-15 0 48.70 48.50 48.70 48.40 49.10 273,319 13,287,596 48.616 41.10 40.93 41.10 40.85 41.44 323,846 41.031 -0.20%
2003-10-14 0 48.80 48.50 48.80 47.20 49.10 694,448 33,574,156 48.347 41.19 40.93 41.19 39.84 41.44 822,826 40.803 3.83%
2003-10-13 0 47.00 46.70 47.00 46.50 47.10 153,432 7,178,524 46.786 39.67 39.41 39.67 39.25 39.75 181,796 39.487 0.00%
2003-10-10 0 47.00 46.90 47.00 46.90 47.30 317,504 14,940,752 47.057 39.67 39.58 39.67 39.58 39.92 376,199 39.715 0.21%
2003-10-09 0 46.90 46.90 47.00 46.50 47.40 614,432 28,837,407 46.933 39.58 39.58 39.67 39.25 40.00 728,018 39.611 0.00%
2003-10-08 0 46.90 46.60 46.90 46.50 47.30 277,376 13,044,539 47.028 39.58 39.33 39.58 39.25 39.92 328,653 39.691 -0.21%
2003-10-07 0 47.00 47.10 47.30 46.70 47.90 255,000 12,041,800 47.223 39.67 39.75 39.92 39.41 40.43 302,140 39.855 -1.26%
2003-10-06 0 47.60 47.50 47.60 47.30 48.10 628,392 30,093,006 47.889 40.17 40.09 40.17 39.92 40.60 744,559 40.417 1.28%
2003-10-03 0 47.00 46.90 47.00 46.00 48.30 2,152,370 101,146,848 46.993 39.67 39.58 39.67 38.82 40.76 2,550,264 39.661 1.73%
2003-10-02 0 46.20 46.20 46.40 45.70 46.90 786,215 36,345,103 46.228 38.99 38.99 39.16 38.57 39.58 931,557 39.015 1.32%
2003-09-30 0 45.60 45.50 45.60 45.20 46.10 590,636 26,912,094 45.565 38.49 38.40 38.49 38.15 38.91 699,823 38.456 1.11%
2003-09-29 0 45.10 45.10 45.20 44.50 45.20 193,056 8,709,704 45.115 38.06 38.06 38.15 37.56 38.15 228,745 38.076 0.00%
2003-09-26 0 45.10 45.10 45.30 45.00 45.40 820,414 37,097,361 45.218 38.06 38.06 38.23 37.98 38.32 972,078 38.163 0.22%
2003-09-25 0 45.00 45.00 45.30 43.80 46.50 1,101,999 49,824,415 45.213 37.98 37.98 38.23 36.97 39.25 1,305,718 38.159 2.74%
2003-09-24 0 43.80 43.60 43.80 43.10 43.90 695,162 30,271,449 43.546 36.97 36.80 36.97 36.38 37.05 823,672 36.752 2.34%
2003-09-23 0 42.80 42.70 43.00 42.70 43.90 195,036 8,386,120 42.998 36.12 36.04 36.29 36.04 37.05 231,091 36.289 -0.47%
2003-09-22 0 43.00 43.10 43.50 43.00 44.10 630,300 27,558,490 43.723 36.29 36.38 36.71 36.29 37.22 746,819 36.901 -2.93%
2003-09-19 0 44.30 44.20 44.30 43.50 44.50 948,820 41,741,216 43.993 37.39 37.30 37.39 36.71 37.56 1,124,222 37.129 2.74%
2003-09-18 0 43.50 43.50 43.60 43.50 43.80 197,500 8,628,060 43.686 36.39 36.39 36.48 36.39 36.64 236,073 36.548 -0.91%
2003-09-17 0 43.90 43.80 44.00 43.50 44.00 1,331,415 58,077,563 43.621 36.73 36.64 36.81 36.39 36.81 1,591,447 36.494 2.57%
2003-09-16 0 42.80 42.80 43.20 42.60 43.30 699,860 30,069,687 42.965 35.81 35.81 36.14 35.64 36.23 836,546 35.945 -1.38%
2003-09-15 0 43.40 43.40 43.50 43.30 43.80 287,700 12,511,070 43.487 36.31 36.31 36.39 36.23 36.64 343,889 36.381 -1.14%
2003-09-11 0 43.90 43.80 44.00 42.00 44.00 315,700 13,578,533 43.011 36.73 36.64 36.81 35.14 36.81 377,358 35.983 4.28%
2003-09-10 0 42.10 42.00 42.10 41.50 42.50 338,268 14,251,917 42.132 35.22 35.14 35.22 34.72 35.56 404,333 35.248 -0.47%
2003-09-09 0 42.30 42.30 42.40 42.00 44.00 421,000 18,088,248 42.965 35.39 35.39 35.47 35.14 36.81 503,223 35.945 -3.64%
2003-09-08 0 43.90 43.90 44.00 43.50 45.00 187,984 8,249,128 43.882 36.73 36.73 36.81 36.39 37.65 224,698 36.712 0.69%
2003-09-05 0 43.60 43.00 43.60 41.60 43.60 359,151 15,313,430 42.638 36.48 35.97 36.48 34.80 36.48 429,295 35.671 -0.46%
2003-09-04 0 43.80 43.80 44.00 42.60 46.00 651,697 28,537,995 43.790 36.64 36.64 36.81 35.64 38.48 778,977 36.635 -2.67%
2003-09-03 0 45.00 44.30 45.00 41.40 45.40 866,158 37,190,380 42.937 37.65 37.06 37.65 34.64 37.98 1,035,323 35.922 9.22%
2003-09-02 0 41.20 41.20 41.30 40.80 41.50 288,806 11,903,444 41.216 34.47 34.47 34.55 34.13 34.72 345,211 34.482 0.49%
2003-09-01 0 41.00 41.00 41.10 39.90 41.00 540,700 21,919,800 40.540 34.30 34.30 34.38 33.38 34.30 646,301 33.916 3.02%
2003-08-29 0 39.80 39.80 40.00 39.30 39.90 1,609,494 63,760,691 39.615 33.30 33.30 33.46 32.88 33.38 1,923,836 33.142 0.25%
2003-08-28 0 39.70 39.70 39.80 39.20 40.00 1,453,403 57,113,424 39.296 33.21 33.21 33.30 32.79 33.46 1,737,260 32.876 1.79%
2003-08-27 0 39.00 38.50 39.00 37.50 39.00 764,803 29,386,561 38.424 32.63 32.21 32.63 31.37 32.63 914,173 32.146 3.45%
2003-08-26 0 37.70 37.70 37.80 36.00 38.00 720,045 26,839,183 37.274 31.54 31.54 31.62 30.12 31.79 860,673 31.184 3.29%
2003-08-25 0 36.50 36.20 36.80 35.40 36.60 693,635 25,026,133 36.080 30.54 30.29 30.79 29.62 30.62 829,105 30.185 1.96%
2003-08-22 0 35.80 35.60 35.80 35.00 36.00 660,161 23,423,077 35.481 29.95 29.78 29.95 29.28 30.12 789,094 29.684 2.87%
2003-08-21 0 34.80 34.70 34.80 34.50 35.00 277,210 9,645,720 34.796 29.11 29.03 29.11 28.86 29.28 331,351 29.110 0.87%
2003-08-20 0 34.50 34.40 34.50 34.30 34.50 174,032 5,994,028 34.442 28.86 28.78 28.86 28.70 28.86 208,021 28.814 0.00%
2003-08-19 0 34.50 34.40 34.50 34.40 34.60 319,450 11,019,100 34.494 28.86 28.78 28.86 28.78 28.95 381,840 28.858 -0.58%
2003-08-18 0 34.70 34.70 34.80 34.00 34.80 197,973 6,853,379 34.618 29.03 29.03 29.11 28.44 29.11 236,638 28.961 2.36%
2003-08-15 0 33.90 33.80 33.90 33.60 33.90 167,400 5,645,230 33.723 28.36 28.28 28.36 28.11 28.36 200,094 28.213 0.30%
2003-08-14 0 33.80 33.70 33.80 33.70 34.10 54,600 1,842,670 33.749 28.28 28.19 28.28 28.19 28.53 65,264 28.234 0.00%
2003-08-13 0 33.80 33.80 33.90 33.80 34.00 73,600 2,491,160 33.847 28.28 28.28 28.36 28.28 28.44 87,974 28.317 0.00%
2003-08-12 0 33.80 33.70 33.80 33.50 34.00 235,971 7,969,231 33.772 28.28 28.19 28.28 28.03 28.44 282,057 28.254 1.50%
2003-08-11 0 33.30 33.20 33.40 33.00 33.30 30,940 1,027,864 33.221 27.86 27.78 27.94 27.61 27.86 36,983 27.793 0.30%
2003-08-08 0 33.20 33.10 33.30 33.00 33.20 253,756 8,398,320 33.096 27.78 27.69 27.86 27.61 27.78 303,316 27.688 0.30%
2003-08-07 0 33.10 33.10 33.30 33.10 33.20 21,701 718,603 33.114 27.69 27.69 27.86 27.69 27.78 25,939 27.703 0.00%
2003-08-06 0 33.10 33.10 33.20 32.90 33.20 120,266 3,974,418 33.047 27.69 27.69 27.78 27.52 27.78 143,755 27.647 0.00%
2003-08-05 0 33.10 33.10 33.30 33.10 33.40 47,700 1,585,990 33.249 27.69 27.69 27.86 27.69 27.94 57,016 27.817 0.00%
2003-08-04 0 33.10 33.00 33.10 33.10 33.20 106,013 3,505,664 33.068 27.69 27.61 27.69 27.69 27.78 126,718 27.665 0.00%
2003-08-01 0 33.10 33.00 33.10 32.90 33.10 181,173 5,983,970 33.029 27.69 27.61 27.69 27.52 27.69 216,557 27.632 0.30%
2003-07-31 0 33.00 32.90 33.00 32.90 33.00 257,500 8,490,360 32.972 27.61 27.52 27.61 27.52 27.61 307,791 27.585 0.00%
2003-07-30 0 33.00 32.90 33.00 32.90 33.00 376,900 12,427,150 32.972 27.61 27.52 27.61 27.52 27.61 450,510 27.585 -0.30%
2003-07-29 0 33.10 32.90 33.00 32.80 33.10 115,700 3,815,560 32.978 27.69 27.52 27.61 27.44 27.69 138,297 27.590 0.61%
2003-07-28 0 32.90 32.80 32.90 32.50 33.00 262,500 8,609,930 32.800 27.52 27.44 27.52 27.19 27.61 313,768 27.440 1.23%
2003-07-25 0 32.50 32.30 32.50 32.40 32.60 107,700 3,500,480 32.502 27.19 27.02 27.19 27.11 27.27 128,734 27.191 0.62%
2003-07-24 0 32.30 32.20 32.30 32.30 32.40 324,715 10,504,390 32.350 27.02 26.94 27.02 27.02 27.11 388,133 27.064 0.62%
2003-07-23 0 32.10 32.10 32.20 32.10 32.50 292,329 9,415,358 32.208 26.86 26.86 26.94 26.86 27.19 349,422 26.945 0.00%
2003-07-22 0 32.10 32.10 32.30 32.10 32.40 225,400 7,270,510 32.256 26.86 26.86 27.02 26.86 27.11 269,422 26.986 -0.31%
2003-07-21 0 32.20 32.10 32.20 32.20 32.30 154,800 4,989,390 32.231 26.94 26.86 26.94 26.94 27.02 185,033 26.965 0.00%
2003-07-18 0 32.20 32.10 32.20 32.10 32.30 195,900 6,314,150 32.232 26.94 26.86 26.94 26.86 27.02 234,160 26.965 -0.92%
2003-07-17 0 32.50 32.40 32.60 32.40 32.90 70,600 2,298,530 32.557 27.19 27.11 27.27 27.11 27.52 84,389 27.237 -1.22%
2003-07-16 0 32.90 32.90 33.00 32.90 33.20 40,280 1,330,566 33.033 27.52 27.52 27.61 27.52 27.78 48,147 27.636 -0.30%
2003-07-15 0 33.00 32.90 33.00 32.90 33.40 73,000 2,428,200 33.263 27.61 27.52 27.61 27.52 27.94 87,257 27.828 -0.90%
2003-07-14 0 33.30 33.30 33.50 33.30 33.40 84,700 2,825,930 33.364 27.86 27.86 28.03 27.86 27.94 101,242 27.913 0.00%
2003-07-11 0 33.30 33.00 33.40 32.80 33.30 48,824 1,616,172 33.102 27.86 27.61 27.94 27.44 27.86 58,360 27.693 0.00%
2003-07-10 0 33.30 33.20 33.30 33.20 33.30 50,090 1,667,452 33.289 27.86 27.78 27.86 27.78 27.86 59,873 27.850 -0.60%
2003-07-09 0 33.50 33.40 33.50 33.20 33.50 37,051 1,239,198 33.446 28.03 27.94 28.03 27.78 28.03 44,287 27.981 -1.18%
2003-07-08 0 33.90 - 33.90 33.90 34.20 151,300 5,143,550 33.996 28.36 - 28.36 28.36 28.61 180,850 28.441 -0.29%
2003-07-07 0 34.00 33.90 34.00 33.70 34.00 219,560 7,455,344 33.956 28.44 28.36 28.44 28.19 28.44 262,441 28.408 0.59%
2003-07-04 0 33.80 33.70 33.80 33.70 34.00 75,700 2,570,790 33.960 28.28 28.19 28.28 28.19 28.44 90,485 28.411 -0.59%
2003-07-03 0 34.00 33.80 34.10 33.80 34.20 267,553 9,093,133 33.986 28.44 28.28 28.53 28.28 28.61 319,807 28.433 0.00%
2003-07-02 0 34.00 33.50 34.00 33.00 34.10 101,557 3,386,900 33.350 28.44 28.03 28.44 27.61 28.53 121,392 27.901 3.03%
2003-06-30 0 33.00 32.80 32.90 32.80 33.30 35,400 1,168,500 33.009 27.61 27.44 27.52 27.44 27.86 42,314 27.615 1.54%
2003-06-27 0 32.50 32.40 32.60 32.30 32.70 179,500 5,833,210 32.497 27.19 27.11 27.27 27.02 27.36 214,557 27.187 0.62%
2003-06-26 0 32.30 32.20 33.00 32.20 32.40 29,700 960,590 32.343 27.02 26.94 27.61 26.94 27.11 35,501 27.058 -0.31%
2003-06-25 0 32.40 32.10 32.40 31.80 32.40 145,400 4,660,330 32.052 27.11 26.86 27.11 26.60 27.11 173,797 26.815 0.62%
2003-06-24 0 32.20 32.20 32.40 32.00 32.50 89,100 2,869,420 32.205 26.94 26.94 27.11 26.77 27.19 106,502 26.942 -1.83%
2003-06-23 0 32.80 32.50 32.80 32.80 33.10 74,467 2,451,954 32.927 27.44 27.19 27.44 27.44 27.69 89,011 27.547 -0.91%
2003-06-20 0 33.10 33.00 33.10 33.00 33.30 22,509 746,084 33.146 27.69 27.61 27.69 27.61 27.86 26,905 27.730 -0.30%
2003-06-19 0 33.20 33.00 33.30 33.20 33.30 58,411 1,943,220 33.268 27.78 27.61 27.86 27.78 27.86 69,819 27.832 -0.30%
2003-06-18 0 33.30 33.20 33.50 33.10 33.30 77,321 2,567,629 33.207 27.86 27.78 28.03 27.69 27.86 92,422 27.782 0.60%
2003-06-17 0 33.10 32.90 33.10 32.90 33.10 19,400 640,590 33.020 27.69 27.52 27.69 27.52 27.69 23,189 27.625 0.91%
2003-06-16 0 32.80 32.80 32.90 32.80 33.50 88,936 2,947,578 33.143 27.44 27.44 27.52 27.44 28.03 106,306 27.727 -2.38%
2003-06-13 0 33.60 33.50 33.70 33.30 34.20 178,892 6,063,248 33.893 28.11 28.03 28.19 27.86 28.61 213,831 28.355 -1.47%
2003-06-12 0 34.10 34.10 34.20 32.90 34.20 318,380 10,676,530 33.534 28.53 28.53 28.61 27.52 28.61 380,561 28.055 5.25%
2003-06-11 0 32.40 32.30 32.40 31.90 32.60 154,031 4,973,122 32.287 27.11 27.02 27.11 26.69 27.27 184,114 27.011 1.57%
2003-06-10 0 31.90 31.80 32.00 31.50 32.00 44,236 1,409,900 31.872 26.69 26.60 26.77 26.35 26.77 52,876 26.665 0.00%
2003-06-09 0 31.90 31.70 32.00 31.50 31.90 79,948 2,523,152 31.560 26.69 26.52 26.77 26.35 26.69 95,562 26.403 1.27%
2003-06-06 0 31.50 31.50 31.60 31.50 32.00 70,600 2,244,400 31.790 26.35 26.35 26.44 26.35 26.77 84,389 26.596 -1.25%
2003-06-05 0 31.90 31.90 32.00 31.60 32.00 128,361 4,087,877 31.847 26.69 26.69 26.77 26.44 26.77 153,431 26.643 1.27%
2003-06-03 0 31.50 31.50 31.60 31.50 31.80 29,450 933,094 31.684 26.35 26.35 26.44 26.35 26.60 35,202 26.507 0.32%
2003-06-02 0 31.40 31.40 31.70 31.30 31.80 39,629 1,253,936 31.642 26.27 26.27 26.52 26.19 26.60 47,369 26.472 0.00%
2003-05-30 0 31.40 31.30 31.40 31.20 31.40 61,273 1,917,696 31.298 26.27 26.19 26.27 26.10 26.27 73,240 26.184 0.64%
2003-05-29 0 31.20 31.00 31.20 31.00 31.30 45,300 1,405,810 31.033 26.10 25.93 26.10 25.93 26.19 54,147 25.963 0.00%
2003-05-28 0 31.20 31.20 31.40 30.40 31.40 215,424 6,658,430 30.909 26.10 26.10 26.27 25.43 26.27 257,497 25.858 1.96%
2003-05-27 0 30.60 30.40 30.60 30.40 30.60 373,800 11,434,580 30.590 25.60 25.43 25.60 25.43 25.60 446,805 25.592 0.00%
2003-05-26 0 30.60 30.60 30.70 30.50 30.60 54,500 1,666,940 30.586 25.60 25.60 25.68 25.52 25.60 65,144 25.588 0.33%
2003-05-23 0 30.50 30.40 30.50 30.30 30.60 845,100 25,773,930 30.498 25.52 25.43 25.52 25.35 25.60 1,010,152 25.515 -0.33%
2003-05-22 0 30.60 30.50 30.60 30.40 30.60 60,600 1,848,300 30.500 25.60 25.52 25.60 25.43 25.60 72,435 25.516 0.33%
2003-05-21 0 30.50 30.50 30.60 30.40 30.60 122,000 3,719,180 30.485 25.52 25.52 25.60 25.43 25.60 145,827 25.504 1.67%
2003-05-20 0 30.00 30.00 30.10 29.80 30.00 32,100 962,370 29.980 25.10 25.10 25.18 24.93 25.10 38,369 25.082 -0.33%
2003-05-19 0 30.10 29.80 30.50 29.50 30.20 68,520 2,036,379 29.720 25.18 24.93 25.52 24.68 25.27 81,902 24.864 2.03%
2003-05-16 0 29.50 29.45 29.50 29.40 29.55 700 20,630 29.471 24.68 24.64 24.68 24.60 24.72 837 24.656 -0.17%
2003-05-15 0 29.55 29.50 29.55 29.40 29.55 1,045,000 30,520,025 29.206 24.72 24.68 24.72 24.60 24.72 1,249,094 24.434 0.17%
2003-05-14 0 29.50 29.40 29.50 29.40 29.50 31,620 932,434 29.489 24.68 24.60 24.68 24.60 24.68 37,796 24.670 0.34%
2003-05-13 0 29.40 29.40 29.50 29.40 29.50 33,805 996,070 29.465 24.60 24.60 24.68 24.60 24.68 40,407 24.651 -0.17%
2003-05-12 0 29.45 29.45 29.50 29.45 29.50 125,426 3,697,211 29.477 24.64 24.64 24.68 24.64 24.68 149,922 24.661 -0.17%
2003-05-09 0 29.50 29.50 29.55 29.30 29.55 72,668 2,139,546 29.443 24.68 24.68 24.72 24.51 24.72 86,860 24.632 0.00%
2003-05-07 0 29.50 29.40 29.50 29.10 29.50 85,700 2,513,910 29.334 24.68 24.60 24.68 24.35 24.68 102,438 24.541 0.68%
2003-05-06 0 29.30 29.20 29.40 29.00 29.30 27,200 792,500 29.136 24.51 24.43 24.60 24.26 24.51 32,512 24.375 1.38%
2003-05-05 0 28.90 28.90 29.20 28.90 28.90 6,900 199,410 28.900 24.18 24.18 24.43 24.18 24.18 8,248 24.178 0.70%
2003-05-02 0 28.70 28.70 - 28.45 28.70 97,174 2,770,621 28.512 24.01 24.01 - 23.80 24.01 116,153 23.853 0.88%
2003-04-30 0 28.45 28.40 28.45 28.40 28.50 105,500 3,001,100 28.446 23.80 23.76 23.80 23.76 23.84 126,105 23.798 -0.18%
2003-04-29 0 28.50 28.50 28.60 28.15 28.50 45,280 1,288,098 28.447 23.84 23.84 23.93 23.55 23.84 54,123 23.799 1.79%
2003-04-28 0 28.00 27.85 28.30 27.80 28.00 50,800 1,421,010 27.973 23.42 23.30 23.68 23.26 23.42 60,721 23.402 0.72%
2003-04-25 0 27.80 27.75 27.80 27.80 28.00 34,300 956,420 27.884 23.26 23.22 23.26 23.26 23.42 40,999 23.328 -1.07%
2003-04-24 0 28.10 28.05 28.20 28.00 28.45 77,100 2,181,475 28.294 23.51 23.47 23.59 23.42 23.80 92,158 23.671 -2.26%
2003-04-23 0 28.75 28.65 28.75 28.40 28.75 21,900 626,930 28.627 24.05 23.97 24.05 23.76 24.05 26,177 23.949 1.23%
2003-04-22 0 28.40 28.40 28.80 28.30 28.40 19,839 562,665 28.362 23.76 23.76 24.09 23.68 23.76 23,714 23.727 -0.18%
2003-04-17 0 28.45 28.45 - 28.40 28.50 53,200 1,512,795 28.436 23.80 23.80 - 23.76 23.84 63,590 23.790 -0.87%
2003-04-16 0 28.70 28.70 29.10 28.70 28.70 1,600 45,920 28.700 24.01 24.01 24.35 24.01 24.01 1,912 24.011 -0.69%
2003-04-15 0 28.90 28.90 29.10 28.90 29.25 121,074 3,537,320 29.216 24.18 24.18 24.35 24.18 24.47 144,720 24.442 -1.20%
2003-04-14 0 29.25 28.70 29.25 29.00 29.45 352,765 10,349,211 29.337 24.47 24.01 24.47 24.26 24.64 421,662 24.544 -0.68%
2003-04-11 0 29.45 29.45 29.50 29.40 29.90 221,300 6,537,936 29.543 24.64 24.64 24.68 24.60 25.01 264,521 24.716 -0.41%
2003-04-10 0 30.70 30.70 30.80 30.60 30.80 154,448 4,735,399 30.660 24.74 24.74 24.82 24.66 24.82 191,667 24.706 0.33%
2003-04-09 0 30.60 30.60 30.70 30.50 30.60 69,000 2,110,510 30.587 24.66 24.66 24.74 24.58 24.66 85,628 24.647 -0.33%
2003-04-08 0 30.70 30.50 30.70 30.50 30.80 36,400 1,111,740 30.542 24.74 24.58 24.74 24.58 24.82 45,172 24.611 0.33%
2003-04-07 0 30.60 30.60 30.70 30.30 30.60 22,000 667,400 30.336 24.66 24.66 24.74 24.42 24.66 27,302 24.445 0.33%
2003-04-04 0 30.50 30.50 30.70 30.50 30.60 8,500 259,600 30.541 24.58 24.58 24.74 24.58 24.66 10,548 24.610 0.99%
2003-04-03 0 30.20 30.20 30.50 30.20 30.30 12,000 363,520 30.293 24.34 24.34 24.58 24.34 24.42 14,892 24.411 0.00%
2003-04-02 0 30.20 30.10 30.30 30.20 30.30 21,400 646,380 30.205 24.34 24.25 24.42 24.34 24.42 26,557 24.339 0.67%
2003-04-01 0 30.00 30.00 30.30 29.85 30.30 72,800 2,186,350 30.032 24.17 24.17 24.42 24.05 24.42 90,344 24.200 -1.32%
2003-03-31 0 30.40 30.40 30.50 30.30 30.60 131,600 4,005,840 30.440 24.50 24.50 24.58 24.42 24.66 163,313 24.529 -0.65%
2003-03-28 0 30.60 30.60 30.70 30.60 30.70 22,300 683,720 30.660 24.66 24.66 24.74 24.66 24.74 27,674 24.706 -0.33%
2003-03-27 0 30.70 30.50 30.70 30.50 30.70 87,868 2,681,663 30.519 24.74 24.58 24.74 24.58 24.74 109,043 24.593 -0.32%
2003-03-26 0 30.80 30.70 30.80 30.50 30.80 25,900 791,140 30.546 24.82 24.74 24.82 24.58 24.82 32,141 24.614 0.00%
2003-03-25 0 30.80 30.80 30.90 30.50 30.80 31,000 948,210 30.587 24.82 24.82 24.90 24.58 24.82 38,470 24.648 0.33%
2003-03-24 0 30.70 30.60 30.80 30.60 30.70 34,947 1,072,119 30.678 24.74 24.66 24.82 24.66 24.74 43,369 24.721 0.00%
2003-03-21 0 30.70 30.60 30.80 30.60 30.80 19,021 583,034 30.652 24.74 24.66 24.82 24.66 24.82 23,605 24.700 -0.32%
2003-03-20 0 30.80 30.70 30.90 30.40 31.00 63,883 1,969,420 30.829 24.82 24.74 24.90 24.50 24.98 79,278 24.842 0.65%
2003-03-19 0 30.60 30.50 30.60 30.10 30.60 48,800 1,478,990 30.307 24.66 24.58 24.66 24.25 24.66 60,560 24.422 2.00%
2003-03-18 0 30.00 30.00 30.20 30.00 30.20 51,476 1,547,730 30.067 24.17 24.17 24.34 24.17 24.34 63,881 24.228 0.00%
2003-03-17 0 30.00 30.00 30.20 30.00 30.10 46,637 1,401,610 30.054 24.17 24.17 24.34 24.17 24.25 57,876 24.218 -1.32%
2003-03-14 0 30.40 30.30 30.40 30.30 30.50 15,000 455,610 30.374 24.50 24.42 24.50 24.42 24.58 18,615 24.476 0.33%
2003-03-13 0 30.30 30.20 30.40 30.30 30.40 84,048 2,547,490 30.310 24.42 24.34 24.50 24.42 24.50 104,302 24.424 0.00%
2003-03-12 0 30.30 30.20 30.40 30.20 30.40 92,363 2,799,250 30.307 24.42 24.34 24.50 24.34 24.50 114,621 24.422 0.00%
2003-03-11 0 30.30 30.30 30.40 30.30 30.40 58,600 1,776,010 30.307 24.42 24.42 24.50 24.42 24.50 72,722 24.422 -0.66%
2003-03-10 0 30.50 30.40 30.50 30.40 30.60 28,100 854,480 30.409 24.58 24.50 24.58 24.50 24.66 34,872 24.504 -0.33%
2003-03-07 0 30.60 30.60 30.70 30.30 30.50 44,300 1,345,310 30.368 24.66 24.66 24.74 24.42 24.58 54,976 24.471 0.33%
2003-03-06 0 30.50 30.40 30.50 30.50 30.70 164,700 5,032,730 30.557 24.58 24.50 24.58 24.58 24.74 204,390 24.623 -1.29%
2003-03-05 0 30.90 30.70 30.90 30.70 30.90 66,900 2,060,660 30.802 24.90 24.74 24.90 24.74 24.90 83,022 24.821 -0.32%
2003-03-04 0 31.00 31.00 31.10 30.80 31.00 91,200 2,820,600 30.928 24.98 24.98 25.06 24.82 24.98 113,178 24.922 0.00%
2003-03-03 0 31.00 30.90 31.10 30.80 31.20 97,400 3,023,000 31.037 24.98 24.90 25.06 24.82 25.14 120,872 25.010 0.98%
2003-02-28 0 30.70 30.70 30.80 30.30 30.70 84,600 2,585,850 30.566 24.74 24.74 24.82 24.42 24.74 104,987 24.630 0.33%
2003-02-27 0 30.60 30.60 30.70 30.10 30.70 139,636 4,225,650 30.262 24.66 24.66 24.74 24.25 24.74 173,286 24.385 0.99%
2003-02-26 0 30.30 30.20 30.30 29.70 30.30 111,671 3,371,263 30.189 24.42 24.34 24.42 23.93 24.42 138,582 24.327 2.19%
2003-02-25 0 29.65 29.65 29.75 29.60 29.90 39,200 1,162,985 29.668 23.89 23.89 23.97 23.85 24.09 48,647 23.907 -1.17%
2003-02-24 0 30.00 29.90 30.00 29.90 30.00 31,292 937,357 29.955 24.17 24.09 24.17 24.09 24.17 38,833 24.138 0.33%
2003-02-21 0 29.90 29.80 29.95 29.80 30.00 39,549 1,184,013 29.938 24.09 24.01 24.13 24.01 24.17 49,080 24.124 0.00%
2003-02-20 0 29.90 29.90 29.95 29.80 30.00 36,303 1,086,228 29.921 24.09 24.09 24.13 24.01 24.17 45,051 24.111 0.34%
2003-02-19 0 29.80 29.75 29.90 29.50 29.80 66,646 1,972,192 29.592 24.01 23.97 24.09 23.77 24.01 82,707 23.846 0.68%
2003-02-18 0 29.60 29.50 29.60 29.40 29.60 129,200 3,811,870 29.504 23.85 23.77 23.85 23.69 23.85 160,335 23.774 0.51%
2003-02-17 0 29.45 29.25 29.50 29.20 29.50 9,100 267,420 29.387 23.73 23.57 23.77 23.53 23.77 11,293 23.680 0.86%
2003-02-14 0 29.20 29.20 29.30 29.20 29.30 47,901 1,397,729 29.180 23.53 23.53 23.61 23.53 23.61 59,444 23.513 0.00%
2003-02-13 0 29.20 29.20 29.30 29.20 29.40 76,600 2,245,450 29.314 23.53 23.53 23.61 23.53 23.69 95,059 23.622 -1.02%
2003-02-12 0 29.50 29.45 29.50 29.40 29.55 110,000 3,241,100 29.465 23.77 23.73 23.77 23.69 23.81 136,508 23.743 0.17%
2003-02-11 0 29.45 29.40 29.45 29.40 29.50 71,524 2,108,391 29.478 23.73 23.69 23.73 23.69 23.77 88,760 23.754 -0.17%
2003-02-10 0 29.50 29.50 29.60 29.50 29.60 144,149 4,254,326 29.513 23.77 23.77 23.85 23.77 23.85 178,886 23.782 0.34%
2003-02-07 0 29.40 29.30 29.40 29.20 29.40 25,200 738,335 29.299 23.69 23.61 23.69 23.53 23.69 31,273 23.610 0.51%
2003-02-06 0 29.25 29.25 29.30 29.10 29.25 18,800 548,200 29.160 23.57 23.57 23.61 23.45 23.57 23,330 23.497 -0.17%
2003-02-05 0 29.30 29.15 29.35 29.15 29.40 14,200 414,558 29.194 23.61 23.49 23.65 23.49 23.69 17,622 23.525 1.03%
2003-02-04 0 29.00 29.00 29.30 29.00 29.30 61,203 1,778,622 29.061 23.37 23.37 23.61 23.37 23.61 75,952 23.418 -0.51%
2003-01-30 0 29.15 29.10 29.20 29.10 29.20 25,800 752,250 29.157 23.49 23.45 23.53 23.45 23.53 32,017 23.495 0.17%
2003-01-29 0 29.10 29.10 29.20 29.05 29.30 88,600 2,588,868 29.220 23.45 23.45 23.53 23.41 23.61 109,951 23.546 -0.51%
2003-01-28 0 29.25 29.25 29.40 29.20 29.50 64,300 1,887,580 29.356 23.57 23.57 23.69 23.53 23.77 79,795 23.655 -1.18%
2003-01-27 0 29.60 29.60 29.65 29.30 29.60 145,320 4,299,166 29.584 23.85 23.85 23.89 23.61 23.85 180,340 23.839 -0.34%
2003-01-24 0 29.70 29.70 29.75 29.60 29.70 107,100 3,179,870 29.691 23.93 23.93 23.97 23.85 23.93 132,909 23.925 -0.34%
2003-01-23 0 29.80 29.70 29.80 29.60 29.85 153,900 4,565,210 29.664 24.01 23.93 24.01 23.85 24.05 190,987 23.903 0.51%
2003-01-22 0 29.65 29.70 29.80 29.50 29.75 119,465 3,539,429 29.627 23.89 23.93 24.01 23.77 23.97 148,254 23.874 0.17%
2003-01-21 0 29.60 29.55 29.60 29.55 29.60 22,000 651,100 29.596 23.85 23.81 23.85 23.81 23.85 27,302 23.848 -0.34%
2003-01-20 0 29.70 29.60 29.70 29.45 29.70 51,000 1,505,100 29.512 23.93 23.85 23.93 23.73 23.93 63,290 23.781 0.17%
2003-01-17 0 29.65 29.60 29.70 29.50 29.70 53,515 1,586,789 29.651 23.89 23.85 23.93 23.77 23.93 66,411 23.893 0.34%
2003-01-16 0 29.55 29.55 29.60 29.55 29.60 72,000 2,130,150 29.585 23.81 23.81 23.85 23.81 23.85 89,351 23.840 -0.34%
2003-01-15 0 29.65 29.65 29.70 29.65 29.70 44,700 1,326,505 29.676 23.89 23.89 23.93 23.89 23.93 55,472 23.913 0.00%
2003-01-14 0 29.65 29.65 29.70 29.60 29.75 43,900 1,302,795 29.676 23.89 23.89 23.93 23.85 23.97 54,479 23.914 -0.17%
2003-01-13 0 29.70 29.70 29.80 29.65 29.80 31,025 922,978 29.750 23.93 23.93 24.01 23.89 24.01 38,501 23.973 0.17%
2003-01-10 0 29.65 29.65 29.70 29.60 29.80 44,000 1,304,065 29.638 23.89 23.89 23.93 23.85 24.01 54,603 23.883 0.17%
2003-01-09 0 29.60 29.55 29.65 29.40 29.75 45,212 1,335,636 29.542 23.85 23.81 23.89 23.69 23.97 56,107 23.805 -1.00%
2003-01-08 0 29.90 29.75 29.90 29.85 29.95 18,900 565,010 29.895 24.09 23.97 24.09 24.05 24.13 23,455 24.090 0.00%
2003-01-07 0 29.90 29.80 29.95 29.75 30.10 96,300 2,879,030 29.897 24.09 24.01 24.13 23.97 24.25 119,507 24.091 0.34%
2003-01-06 0 29.80 29.75 29.80 29.50 29.80 64,200 1,907,200 29.707 24.01 23.97 24.01 23.77 24.01 79,671 23.938 1.19%
2003-01-03 0 29.45 29.40 29.45 29.05 29.50 120,002 3,514,553 29.288 23.73 23.69 23.73 23.41 23.77 148,920 23.600 1.90%
2003-01-02 0 28.90 28.85 29.00 28.70 28.95 90,100 2,599,015 28.846 23.29 23.25 23.37 23.13 23.33 111,813 23.244 0.52%
2002-12-31 0 28.75 28.45 28.75 28.50 28.80 6,200 177,935 28.699 23.17 22.93 23.17 22.97 23.21 7,694 23.126 0.52%
2002-12-30 0 28.60 28.55 28.90 28.45 29.00 81,300 2,327,840 28.633 23.05 23.01 23.29 22.93 23.37 100,892 23.073 -1.38%
2002-12-27 0 29.00 28.85 29.10 28.90 29.00 16,800 485,570 28.903 23.37 23.25 23.45 23.29 23.37 20,849 23.290 -0.51%
2002-12-24 0 29.15 29.05 29.15 29.05 29.15 39,972 1,162,987 29.095 23.49 23.41 23.49 23.41 23.49 49,605 23.445 0.34%
2002-12-23 0 29.05 29.00 29.10 28.95 29.10 38,200 1,108,555 29.020 23.41 23.37 23.45 23.33 23.45 47,406 23.384 -0.17%
2002-12-20 0 29.10 29.00 29.10 29.00 29.10 50,656 1,471,522 29.049 23.45 23.37 23.45 23.37 23.45 62,863 23.408 0.00%
2002-12-19 0 29.10 29.05 29.10 28.60 29.10 88,800 2,556,165 28.786 23.45 23.41 23.45 23.05 23.45 110,199 23.196 0.17%
2002-12-18 0 29.05 29.05 29.10 28.85 29.15 198,780 5,773,719 29.046 23.41 23.41 23.45 23.25 23.49 246,683 23.405 0.00%
2002-12-17 0 29.05 29.00 29.05 28.80 29.05 114,700 3,325,045 28.989 23.41 23.37 23.41 23.21 23.41 142,341 23.360 1.75%
2002-12-16 0 28.55 28.55 28.65 28.50 28.80 83,500 2,388,365 28.603 23.01 23.01 23.09 22.97 23.21 103,622 23.049 -0.87%
2002-12-13 0 28.80 28.70 28.80 28.40 29.20 198,593 5,712,205 28.763 23.21 23.13 23.21 22.89 23.53 246,451 23.178 1.41%
2002-12-12 0 28.40 28.35 28.40 28.15 28.40 78,696 2,224,008 28.261 22.89 22.84 22.89 22.68 22.89 97,660 22.773 0.89%
2002-12-11 0 28.15 28.00 28.15 28.00 28.15 95,700 2,680,850 28.013 22.68 22.56 22.68 22.56 22.68 118,762 22.573 0.54%
2002-12-10 0 28.00 28.00 28.10 27.90 28.10 51,556 1,443,996 28.008 22.56 22.56 22.64 22.48 22.64 63,980 22.569 0.00%
2002-12-09 0 28.00 27.95 28.05 27.85 28.00 57,200 1,601,000 27.990 22.56 22.52 22.60 22.44 22.56 70,984 22.554 0.54%
2002-12-06 0 27.85 27.85 27.90 27.80 28.00 24,000 669,260 27.886 22.44 22.44 22.48 22.40 22.56 29,784 22.471 0.18%
2002-12-05 0 27.80 27.80 27.95 27.70 27.90 41,800 1,161,730 27.793 22.40 22.40 22.52 22.32 22.48 51,873 22.396 0.36%
2002-12-04 0 27.70 27.70 27.80 27.65 28.00 260,945 7,259,508 27.820 22.32 22.32 22.40 22.28 22.56 323,828 22.418 -1.42%
2002-12-03 0 28.10 28.05 28.10 28.00 28.15 318,640 8,941,983 28.063 22.64 22.60 22.64 22.56 22.68 395,427 22.613 0.36%
2002-12-02 0 28.00 27.95 28.00 27.90 28.10 125,540 3,515,754 28.005 22.56 22.52 22.56 22.48 22.64 155,793 22.567 -0.18%
2002-11-29 0 28.05 28.05 28.10 28.05 28.10 33,000 926,950 28.089 22.60 22.60 22.64 22.60 22.64 40,952 22.635 -0.18%
2002-11-28 0 28.10 28.10 28.15 28.00 28.20 85,640 2,406,596 28.101 22.64 22.64 22.68 22.56 22.72 106,278 22.644 0.18%
2002-11-27 0 28.05 28.00 28.05 28.00 28.05 36,958 1,035,757 28.025 22.60 22.56 22.60 22.56 22.60 45,864 22.583 0.00%
2002-11-26 0 28.05 28.05 28.15 28.05 28.20 42,312 1,190,979 28.148 22.60 22.60 22.68 22.60 22.72 52,508 22.682 -0.53%
2002-11-25 0 28.20 28.15 28.20 28.10 28.20 153,920 4,339,011 28.190 22.72 22.68 22.72 22.64 22.72 191,012 22.716 0.53%
2002-11-22 0 28.05 28.00 28.05 27.90 28.20 162,900 4,571,110 28.061 22.60 22.56 22.60 22.48 22.72 202,156 22.612 0.36%
2002-11-21 0 27.95 27.85 27.95 27.90 27.95 63,500 1,772,600 27.915 22.52 22.44 22.52 22.48 22.52 78,802 22.494 0.54%
2002-11-20 0 27.80 27.75 27.80 27.70 27.90 288,274 8,022,995 27.831 22.40 22.36 22.40 22.32 22.48 357,743 22.427 -0.36%
2002-11-19 0 27.90 27.90 27.95 27.90 28.00 127,800 3,571,170 27.943 22.48 22.48 22.52 22.48 22.56 158,598 22.517 0.00%
2002-11-18 0 27.90 27.85 27.90 27.90 28.20 83,900 2,346,630 27.969 22.48 22.44 22.48 22.48 22.72 104,118 22.538 0.36%
2002-11-15 0 27.80 27.75 27.80 27.75 27.85 94,400 2,624,630 27.803 22.40 22.36 22.40 22.36 22.44 117,149 22.404 -0.18%
2002-11-14 0 27.85 27.80 27.85 27.75 27.85 81,018 2,254,688 27.830 22.44 22.40 22.44 22.36 22.44 100,542 22.425 0.72%
2002-11-13 0 27.65 27.60 27.65 27.65 27.75 108,440 3,000,541 27.670 22.28 22.24 22.28 22.28 22.36 134,572 22.297 -0.18%
2002-11-12 0 27.70 27.65 27.75 27.70 27.85 32,900 912,605 27.739 22.32 22.28 22.36 22.32 22.44 40,828 22.352 0.00%
2002-11-11 0 27.70 27.65 27.70 27.55 27.75 50,296 1,391,760 27.671 22.32 22.28 22.32 22.20 22.36 62,416 22.298 -0.72%
2002-11-08 0 27.90 27.90 27.95 27.70 28.00 87,600 2,447,145 27.935 22.48 22.48 22.52 22.32 22.56 108,710 22.511 0.54%
2002-11-07 0 27.75 27.70 27.95 27.70 28.10 228,400 6,368,315 27.882 22.36 22.32 22.52 22.32 22.64 283,441 22.468 -1.25%
2002-11-06 0 28.10 28.10 28.15 28.05 28.15 46,000 1,293,080 28.110 22.64 22.64 22.68 22.60 22.68 57,085 22.652 0.54%
2002-11-05 0 27.95 27.90 28.05 27.85 28.15 36,500 1,022,035 28.001 22.52 22.48 22.60 22.44 22.68 45,296 22.564 -0.18%
2002-11-04 0 28.00 27.95 28.00 27.95 28.00 173,200 4,838,184 27.934 22.56 22.52 22.56 22.52 22.56 214,938 22.510 0.54%
2002-11-01 0 27.85 27.80 27.85 27.85 27.90 77,900 2,174,580 27.915 22.44 22.40 22.44 22.44 22.48 96,673 22.494 -0.54%
2002-10-31 0 28.00 27.85 28.00 27.85 28.00 33,500 936,395 27.952 22.56 22.44 22.56 22.44 22.56 41,573 22.524 0.18%
2002-10-30 0 27.95 27.90 28.00 27.90 28.00 8,600 240,600 27.977 22.52 22.48 22.56 22.48 22.56 10,672 22.544 -0.18%
2002-10-29 0 28.00 27.95 28.10 28.00 28.60 67,100 1,886,080 28.109 22.56 22.52 22.64 22.56 23.05 83,270 22.650 0.36%
2002-10-28 0 27.90 27.90 28.00 27.80 28.20 23,100 644,450 27.898 22.48 22.48 22.56 22.40 22.72 28,667 22.481 0.00%
2002-10-25 0 27.90 27.85 27.90 27.85 28.10 82,500 2,306,370 27.956 22.48 22.44 22.48 22.44 22.64 102,381 22.527 -1.06%
2002-10-24 0 28.20 28.15 28.20 27.95 28.20 95,700 2,678,070 27.984 22.72 22.68 22.72 22.52 22.72 118,762 22.550 0.89%
2002-10-23 0 27.95 27.90 27.95 27.75 28.00 104,400 2,915,255 27.924 22.52 22.48 22.52 22.36 22.56 129,559 22.501 1.45%
2002-10-22 0 27.55 27.50 27.55 27.45 27.70 107,680 2,967,696 27.560 22.20 22.16 22.20 22.12 22.32 133,629 22.208 0.18%
2002-10-21 0 27.50 - 27.50 27.50 28.10 31,700 879,920 27.758 22.16 - 22.16 22.16 22.64 39,339 22.368 -0.72%
2002-10-18 0 27.70 27.70 27.80 27.70 28.30 132,940 3,732,533 28.077 22.32 22.32 22.40 22.32 22.80 164,976 22.625 0.36%
2002-10-17 0 27.60 27.55 27.60 27.10 27.60 104,434 2,871,423 27.495 22.24 22.20 22.24 21.84 22.24 129,601 22.156 1.10%
2002-10-16 0 27.30 27.05 27.30 26.90 27.45 224,000 6,113,205 27.291 22.00 21.80 22.00 21.68 22.12 277,980 21.992 1.68%
2002-10-15 0 26.85 26.85 26.90 26.80 26.95 327,800 8,810,200 26.877 21.64 21.64 21.68 21.60 21.72 406,794 21.658 0.37%
2002-10-11 0 26.75 26.70 26.80 26.60 26.85 133,300 3,566,705 26.757 21.56 21.52 21.60 21.43 21.64 165,423 21.561 0.00%
2002-10-10 0 26.75 26.70 26.75 26.50 27.85 147,274 3,951,538 26.831 21.56 21.52 21.56 21.35 22.44 182,765 21.621 -4.12%
2002-10-09 0 27.90 27.80 27.90 27.85 28.35 27,891 780,780 27.994 22.48 22.40 22.48 22.44 22.84 34,612 22.558 -1.06%
2002-10-08 0 28.20 28.00 28.30 28.00 28.40 13,100 368,250 28.111 22.72 22.56 22.80 22.56 22.89 16,257 22.652 -0.53%
2002-10-07 0 28.35 28.20 28.50 28.35 28.70 5,000 142,840 28.568 22.84 22.72 22.97 22.84 23.13 6,205 23.020 -1.39%
2002-10-04 0 28.75 28.70 28.75 28.30 28.80 12,000 344,260 28.688 23.17 23.13 23.17 22.80 23.21 14,892 23.117 2.13%
2002-10-03 0 28.15 28.15 28.30 28.00 28.15 17,200 482,800 28.070 22.68 22.68 22.80 22.56 22.68 21,345 22.619 0.00%
2002-10-02 0 28.15 28.15 28.50 28.15 28.80 31,600 902,475 28.559 22.68 22.68 22.97 22.68 23.21 39,215 23.013 -2.26%
2002-09-30 0 28.80 28.75 28.90 28.80 28.90 124,548 3,593,855 28.855 23.21 23.17 23.29 23.21 23.29 154,562 23.252 -1.03%
2002-09-27 0 29.10 29.00 29.20 29.00 29.10 11,700 339,470 29.015 23.45 23.37 23.53 23.37 23.45 14,520 23.380 0.34%
2002-09-26 0 29.00 29.00 29.20 29.00 29.30 41,828 1,215,956 29.070 23.37 23.37 23.53 23.37 23.61 51,908 23.425 -0.34%
2002-09-25 0 29.10 29.10 29.20 29.10 29.20 37,500 1,092,450 29.132 23.45 23.45 23.53 23.45 23.53 46,537 23.475 -2.02%
2002-09-24 0 29.70 29.70 30.00 29.65 29.80 18,121 539,724 29.784 23.93 23.93 24.17 23.89 24.01 22,488 24.001 -1.33%
2002-09-23 0 30.10 29.90 30.10 29.90 30.10 4,488 134,714 30.017 24.25 24.09 24.25 24.09 24.25 5,570 24.188 0.00%
2002-09-20 0 30.10 29.90 30.10 30.00 30.10 5,100 153,110 30.022 24.25 24.09 24.25 24.17 24.25 6,329 24.192 -1.95%
2002-09-19 0 30.70 30.50 30.70 30.10 30.80 210,900 6,432,730 30.501 24.74 24.58 24.74 24.25 24.82 261,723 24.578 0.66%
2002-09-18 0 30.50 30.00 30.60 30.30 30.50 4,800 146,160 30.450 24.58 24.17 24.66 24.42 24.58 5,957 24.537 0.66%
2002-09-17 0 30.30 30.30 30.70 30.10 30.80 3,500 106,650 30.471 24.42 24.42 24.74 24.25 24.82 4,343 24.554 0.33%
2002-09-16 0 30.20 30.20 30.70 30.20 30.50 26,000 791,990 30.461 24.34 24.34 24.74 24.34 24.58 32,266 24.546 -1.63%
2002-09-13 0 30.70 30.40 30.80 30.70 30.80 137,200 4,212,540 30.704 24.74 24.50 24.82 24.74 24.82 170,263 24.741 -0.32%
2002-09-12 0 30.80 30.60 30.90 30.30 30.80 37,400 1,145,220 30.621 24.82 24.66 24.90 24.42 24.82 46,413 24.675 1.08%
2002-09-11 0 30.80 30.70 30.80 30.50 30.80 8,436 259,104 30.714 24.55 24.47 24.55 24.31 24.55 10,582 24.485 -0.32%
2002-09-10 0 30.90 30.80 31.00 30.70 30.90 13,900 428,020 30.793 24.63 24.55 24.71 24.47 24.63 17,436 24.547 -0.32%
2002-09-09 0 31.00 30.70 31.30 31.00 31.00 5,000 155,000 31.000 24.71 24.47 24.95 24.71 24.71 6,272 24.713 1.97%
2002-09-06 0 30.40 30.40 31.20 30.40 30.80 35,000 1,072,300 30.637 24.23 24.23 24.87 24.23 24.55 43,905 24.423 -1.94%
2002-09-05 0 31.00 30.80 31.40 31.00 31.00 6,000 186,000 31.000 24.71 24.55 25.03 24.71 24.71 7,527 24.713 0.65%
2002-09-04 0 30.80 30.60 30.90 30.50 30.80 2,000 61,300 30.650 24.55 24.39 24.63 24.31 24.55 2,509 24.434 0.98%
2002-09-03 0 30.50 30.50 31.10 30.40 30.70 87,200 2,664,140 30.552 24.31 24.31 24.79 24.23 24.47 109,386 24.355 -2.24%
2002-09-02 0 31.20 31.00 31.50 31.20 31.20 1,600 49,920 31.200 24.87 24.71 25.11 24.87 24.87 2,007 24.872 1.30%
2002-08-30 0 30.80 30.80 31.70 30.60 30.60 32,000 971,350 30.355 24.55 24.55 25.27 24.39 24.39 40,142 24.198 1.32%
2002-08-29 0 30.40 30.30 30.40 30.30 30.90 97,840 2,989,707 30.557 24.23 24.15 24.23 24.15 24.63 122,733 24.359 -0.65%
2002-08-28 0 30.60 30.60 30.80 30.60 30.80 103,791 3,195,787 30.791 24.39 24.39 24.55 24.39 24.55 130,198 24.546 -1.29%
2002-08-27 0 31.00 31.00 31.30 31.00 31.20 24,160 751,362 31.099 24.71 24.71 24.95 24.71 24.87 30,307 24.792 -1.59%
2002-08-26 0 31.50 31.30 31.50 31.40 31.60 16,900 532,480 31.508 25.11 24.95 25.11 25.03 25.19 21,200 25.117 -0.32%
2002-08-23 0 31.60 31.40 31.60 31.10 31.60 548,200 17,177,315 31.334 25.19 25.03 25.19 24.79 25.19 687,675 24.979 0.96%
2002-08-22 0 31.30 31.20 31.40 31.20 31.30 55,303 1,729,232 31.268 24.95 24.87 25.03 24.87 24.95 69,373 24.926 0.00%
2002-08-21 0 31.30 31.20 31.30 31.30 31.40 105,400 3,299,720 31.307 24.95 24.87 24.95 24.95 25.03 132,216 24.957 -0.32%
2002-08-20 0 31.40 31.40 31.80 31.20 31.50 47,500 1,486,960 31.304 25.03 25.03 25.35 24.87 25.11 59,585 24.955 0.32%
2002-08-19 0 31.30 31.30 31.40 31.30 31.60 36,400 1,142,400 31.385 24.95 24.95 25.03 24.95 25.19 45,661 25.019 -0.63%
2002-08-16 0 31.50 31.50 31.70 31.30 31.50 36,800 1,157,390 31.451 25.11 25.11 25.27 24.95 25.11 46,163 25.072 0.00%
2002-08-15 0 31.50 31.50 31.70 31.30 31.50 35,500 1,117,850 31.489 25.11 25.11 25.27 24.95 25.11 44,532 25.102 0.32%
2002-08-14 0 31.40 31.40 32.00 31.40 32.00 216,700 6,835,990 31.546 25.03 25.03 25.51 25.03 25.51 271,834 25.148 -1.88%
2002-08-13 0 32.00 32.00 32.40 31.90 32.20 19,640 627,324 31.941 25.51 25.51 25.83 25.43 25.67 24,637 25.463 -0.31%
2002-08-12 0 32.10 31.90 32.20 32.00 32.20 17,100 549,220 32.118 25.59 25.43 25.67 25.51 25.67 21,451 25.604 -0.62%
2002-08-09 0 32.30 32.30 32.60 32.10 32.60 45,600 1,476,540 32.380 25.75 25.75 25.99 25.59 25.99 57,202 25.813 -0.31%
2002-08-08 0 32.40 32.40 32.50 32.20 32.50 42,920 1,387,688 32.332 25.83 25.83 25.91 25.67 25.91 53,840 25.774 0.62%
2002-08-07 0 32.20 32.00 32.30 32.00 32.60 32,100 1,033,540 32.198 25.67 25.51 25.75 25.51 25.99 40,267 25.667 1.90%
2002-08-06 0 31.60 31.50 31.60 31.00 32.40 32,900 1,031,300 31.347 25.19 25.11 25.19 24.71 25.83 41,271 24.989 -0.94%
2002-08-05 0 31.90 31.80 31.90 30.80 32.10 84,884 2,697,490 31.779 25.43 25.35 25.43 24.55 25.59 106,480 25.333 2.24%
2002-08-02 0 31.20 31.10 31.30 30.80 31.40 38,249 1,188,864 31.082 24.87 24.79 24.95 24.55 25.03 47,980 24.778 0.00%
2002-08-01 0 31.20 31.10 31.30 31.00 31.20 5,500 171,530 31.187 24.87 24.79 24.95 24.71 24.87 6,899 24.862 0.65%
2002-07-31 0 31.00 30.90 31.00 31.00 31.30 81,900 2,542,500 31.044 24.71 24.63 24.71 24.71 24.95 102,737 24.748 -0.32%
2002-07-30 0 31.10 31.10 31.20 31.00 31.30 121,700 3,789,160 31.135 24.79 24.79 24.87 24.71 24.95 152,663 24.820 1.97%
2002-07-29 0 30.50 30.40 30.70 30.10 30.60 17,500 531,510 30.372 24.31 24.23 24.47 24.00 24.39 21,952 24.212 1.67%
2002-07-26 0 30.00 30.00 30.10 30.00 30.30 25,500 767,430 30.095 23.92 23.92 24.00 23.92 24.15 31,988 23.991 -1.32%
2002-07-25 0 30.40 30.40 30.60 30.40 30.80 58,300 1,781,370 30.555 24.23 24.23 24.39 24.23 24.55 73,133 24.358 -0.65%
2002-07-24 0 30.60 30.50 30.70 30.60 31.10 41,500 1,275,480 30.735 24.39 24.31 24.47 24.39 24.79 52,059 24.501 -1.61%
2002-07-23 0 31.10 31.00 31.10 30.90 31.40 141,500 4,397,320 31.077 24.79 24.71 24.79 24.63 25.03 177,501 24.774 0.65%
2002-07-22 0 30.90 30.80 30.90 30.90 31.60 187,400 5,806,860 30.986 24.63 24.55 24.63 24.63 25.19 235,079 24.702 -2.22%
2002-07-19 0 31.60 31.50 31.60 31.40 32.30 59,900 1,894,140 31.622 25.19 25.11 25.19 25.03 25.75 75,140 25.208 -2.17%
2002-07-18 0 32.30 32.40 32.50 32.30 32.90 68,400 2,227,490 32.566 25.75 25.83 25.91 25.75 26.23 85,803 25.961 -1.82%
2002-07-17 0 32.90 32.90 33.00 32.90 33.00 93,800 3,092,730 32.972 26.23 26.23 26.31 26.23 26.31 117,665 26.284 -1.79%
2002-07-16 0 33.50 33.10 33.70 33.50 34.00 114,000 3,861,800 33.875 26.71 26.39 26.86 26.71 27.10 143,004 27.005 -1.47%
2002-07-15 0 34.00 34.00 34.10 34.00 34.10 8,300 282,700 34.060 27.10 27.10 27.18 27.10 27.18 10,412 27.152 -0.29%
2002-07-12 0 34.10 34.00 34.10 33.80 34.10 67,100 2,281,440 34.001 27.18 27.10 27.18 26.94 27.18 84,172 27.105 0.00%
2002-07-11 0 34.10 34.00 34.20 34.00 34.20 48,900 1,663,460 34.018 27.18 27.10 27.26 27.10 27.26 61,341 27.118 0.29%
2002-07-10 0 34.00 34.00 34.10 33.90 34.40 243,603 8,317,551 34.144 27.10 27.10 27.18 27.02 27.42 305,581 27.219 0.00%
2002-07-09 0 34.00 33.80 34.20 33.80 34.20 291,800 9,952,030 34.106 27.10 26.94 27.26 26.94 27.26 366,041 27.188 -0.87%
2002-07-08 0 34.30 34.10 34.40 34.20 34.30 9,000 308,400 34.267 27.34 27.18 27.42 27.26 27.34 11,290 27.317 -1.15%
2002-07-05 0 34.70 34.30 34.90 34.40 34.70 6,100 210,250 34.467 27.66 27.34 27.82 27.42 27.66 7,652 27.477 0.58%
2002-07-04 0 34.50 34.50 34.80 34.30 34.70 15,400 531,550 34.516 27.50 27.50 27.74 27.34 27.66 19,318 27.516 0.58%
2002-07-03 0 34.30 34.30 34.50 34.30 34.30 10,000 343,000 34.300 27.34 27.34 27.50 27.34 27.34 12,544 27.343 0.88%
2002-07-02 0 34.00 34.00 34.30 34.00 34.10 28,900 984,190 34.055 27.10 27.10 27.34 27.10 27.18 36,253 27.148 -0.87%
2002-06-28 0 34.30 34.20 34.60 34.30 34.30 13,100 449,330 34.300 27.34 27.26 27.58 27.34 27.34 16,433 27.343 0.59%
2002-06-27 0 34.10 34.00 34.20 34.10 34.10 11,900 405,790 34.100 27.18 27.10 27.26 27.18 27.18 14,928 27.184 0.29%
2002-06-26 0 34.00 34.00 34.10 34.00 34.20 63,300 2,153,640 34.023 27.10 27.10 27.18 27.10 27.26 79,405 27.122 -1.45%
2002-06-25 0 34.50 34.50 34.70 34.30 34.70 74,800 2,584,840 34.557 27.50 27.50 27.66 27.34 27.66 93,831 27.548 0.00%
2002-06-24 0 34.50 34.50 34.60 34.50 34.60 18,400 636,460 34.590 27.50 27.50 27.58 27.50 27.58 23,081 27.575 -0.29%
2002-06-21 0 34.60 34.50 34.70 34.50 34.60 39,700 1,371,180 34.539 27.58 27.50 27.66 27.50 27.58 49,801 27.533 -2.54%
2002-06-20 0 35.50 35.20 35.50 35.30 36.00 162,264 5,784,096 35.646 28.30 28.06 28.30 28.14 28.70 203,548 28.416 -1.39%
2002-06-19 0 36.00 36.00 36.50 33.80 36.80 271,500 9,402,070 34.630 28.70 28.70 29.10 26.94 29.34 340,576 27.606 5.88%
2002-06-18 0 34.00 33.70 34.00 33.70 35.30 82,600 2,829,160 34.251 27.10 26.86 27.10 26.86 28.14 103,615 27.304 -3.68%
2002-06-17 0 35.30 34.90 35.30 35.30 35.30 1,400 49,420 35.300 28.14 27.82 28.14 28.14 28.14 1,756 28.140 -1.67%
2002-06-14 0 35.90 35.00 35.90 35.80 36.20 125,400 4,512,760 35.987 28.62 27.90 28.62 28.54 28.86 157,305 28.688 -1.10%
2002-06-13 0 36.30 36.20 36.30 36.10 36.30 161,567 5,848,939 36.201 28.94 28.86 28.94 28.78 28.94 202,673 28.859 0.28%
2002-06-12 0 36.20 36.20 36.30 36.10 36.20 106,600 3,857,920 36.191 28.86 28.86 28.94 28.78 28.86 133,722 28.850 0.00%
2002-06-11 0 36.20 36.20 36.30 36.20 36.20 20,500 742,100 36.200 28.86 28.86 28.94 28.86 28.86 25,716 28.858 -0.55%
2002-06-10 0 36.40 36.30 36.40 36.10 36.40 76,500 2,770,500 36.216 29.02 28.94 29.02 28.78 29.02 95,963 28.870 0.83%
2002-06-07 0 36.10 36.10 36.20 36.10 36.30 43,157 1,559,975 36.147 28.78 28.78 28.86 28.78 28.94 54,137 28.815 -0.28%
2002-06-06 0 36.20 36.20 36.30 36.00 36.20 34,700 1,252,150 36.085 28.86 28.86 28.94 28.70 28.86 43,528 28.766 1.97%
2002-06-05 0 35.50 35.50 35.70 35.10 35.80 65,349 2,322,640 35.542 28.30 28.30 28.46 27.98 28.54 81,975 28.333 1.72%
2002-06-04 0 34.90 34.90 35.20 34.70 35.30 16,625 582,165 35.017 27.82 27.82 28.06 27.66 28.14 20,855 27.915 -2.51%
2002-06-03 0 35.80 35.50 35.90 35.80 36.00 197,300 7,100,400 35.988 28.54 28.30 28.62 28.54 28.70 247,498 28.689 -0.56%
2002-05-31 0 36.00 36.00 36.10 36.00 36.10 72,000 2,592,500 36.007 28.70 28.70 28.78 28.70 28.78 90,318 28.704 -0.55%
2002-05-30 0 36.20 36.00 36.20 36.00 36.20 50,900 1,849,340 36.333 28.86 28.70 28.86 28.70 28.86 63,850 28.964 -1.09%
2002-05-29 0 36.60 36.60 36.70 36.50 36.80 865,075 31,398,373 36.296 29.18 29.18 29.26 29.10 29.34 1,085,170 28.934 0.55%
2002-05-28 0 36.40 36.50 36.60 36.40 36.60 290,600 10,591,430 36.447 29.02 29.10 29.18 29.02 29.18 364,535 29.055 -0.27%
2002-05-27 0 36.50 36.50 36.60 36.40 36.70 212,662 7,763,825 36.508 29.10 29.10 29.18 29.02 29.26 266,768 29.103 -0.27%
2002-05-24 0 36.60 36.60 36.70 36.50 36.60 34,000 1,242,000 36.529 29.18 29.18 29.26 29.10 29.18 42,650 29.120 0.00%
2002-05-23 0 36.60 36.60 36.70 36.50 37.00 111,280 4,077,638 36.643 29.18 29.18 29.26 29.10 29.50 139,592 29.211 -0.81%
2002-05-22 0 36.90 36.80 36.90 36.70 37.20 101,600 3,743,840 36.849 29.42 29.34 29.42 29.26 29.66 127,449 29.375 -0.54%
2002-05-21 0 37.10 37.10 37.20 36.50 37.30 389,512 14,425,755 37.036 29.58 29.58 29.66 29.10 29.73 488,613 29.524 1.92%
2002-05-17 0 36.40 36.40 36.50 36.00 36.70 394,088 14,296,798 36.278 29.02 29.02 29.10 28.70 29.26 494,353 28.920 1.96%
2002-05-16 0 35.70 35.70 35.90 35.60 35.90 322,420 11,517,612 35.722 28.46 28.46 28.62 28.38 28.62 404,451 28.477 0.00%
2002-05-15 0 35.70 35.50 36.00 35.30 36.10 389,145 13,998,052 35.971 28.46 28.30 28.70 28.14 28.78 488,153 28.676 -1.11%
2002-05-14 0 36.10 36.10 36.20 36.10 36.30 702,400 25,425,370 36.198 28.78 28.78 28.86 28.78 28.94 881,107 28.856 -0.55%
2002-05-13 0 36.30 36.10 36.30 36.00 36.30 141,348 5,109,829 36.151 28.94 28.78 28.94 28.70 28.94 177,310 28.819 0.83%
2002-05-10 0 36.00 36.00 36.10 35.90 36.20 158,500 5,703,300 35.983 28.70 28.70 28.78 28.62 28.86 198,826 28.685 -1.10%
2002-05-09 0 36.40 36.10 36.40 36.00 36.40 144,944 5,234,979 36.117 29.02 28.78 29.02 28.70 29.02 181,821 28.792 1.11%
2002-05-08 0 36.00 36.00 36.10 36.00 36.50 115,180 4,172,696 36.228 28.70 28.70 28.78 28.70 29.10 144,484 28.880 0.00%
2002-05-07 0 36.00 36.00 36.10 36.00 36.10 304,800 10,974,920 36.007 28.70 28.70 28.78 28.70 28.78 382,348 28.704 -0.55%
2002-05-06 0 36.20 36.00 36.20 36.00 36.20 271,036 9,770,215 36.048 28.86 28.70 28.86 28.70 28.86 339,994 28.736 0.56%
2002-05-03 0 36.00 36.00 36.10 35.60 36.30 353,464 12,733,788 36.026 28.70 28.70 28.78 28.38 28.94 443,393 28.719 1.12%
2002-05-02 0 35.60 35.40 35.60 35.50 35.70 90,704 3,232,261 35.635 28.38 28.22 28.38 28.30 28.46 113,781 28.408 0.56%
2002-04-30 0 35.40 35.30 35.40 35.10 35.40 60,800 2,143,192 35.250 28.22 28.14 28.22 27.98 28.22 76,269 28.100 0.85%
2002-04-29 0 35.10 35.00 35.20 35.10 35.40 84,800 2,982,700 35.173 27.98 27.90 28.06 27.98 28.22 106,375 28.039 -1.40%
2002-04-26 0 35.60 35.50 35.60 35.60 36.00 105,457 3,765,674 35.708 28.38 28.30 28.38 28.38 28.70 132,288 28.466 -0.56%
2002-04-25 0 35.80 35.70 35.80 35.00 35.80 251,700 8,902,940 35.371 28.54 28.46 28.54 27.90 28.54 315,738 28.197 2.29%
2002-04-24 0 35.00 34.90 35.10 34.50 35.20 135,400 4,718,010 34.845 27.90 27.82 27.98 27.50 28.06 169,849 27.778 0.00%
2002-04-23 0 35.00 35.00 35.20 34.30 35.60 383,357 13,460,525 35.112 27.90 27.90 28.06 27.34 28.38 480,892 27.991 1.45%
2002-04-22 0 34.50 34.10 34.50 33.80 34.50 187,273 6,433,062 34.351 27.50 27.18 27.50 26.94 27.50 234,920 27.384 1.47%
2002-04-19 0 34.00 33.90 34.10 33.20 34.50 347,723 11,848,817 34.075 27.10 27.02 27.18 26.47 27.50 436,192 27.164 2.72%
2002-04-18 0 33.10 33.20 33.30 33.00 33.50 212,100 7,046,260 33.221 26.39 26.47 26.55 26.31 26.71 266,063 26.483 0.30%
2002-04-17 0 33.00 33.00 33.10 32.60 33.10 161,846 5,336,735 32.974 26.31 26.31 26.39 25.99 26.39 203,023 26.286 0.92%
2002-04-16 0 32.70 32.30 32.90 32.70 33.30 43,600 1,441,820 33.069 26.07 25.75 26.23 26.07 26.55 54,693 26.362 -2.10%
2002-04-15 0 33.40 33.30 33.40 33.30 34.00 85,056 2,835,248 33.334 26.63 26.55 26.63 26.55 27.10 106,696 26.573 0.91%
2002-04-12 0 33.10 33.10 33.20 32.70 33.60 54,303 1,795,544 33.065 26.39 26.39 26.47 26.07 26.79 68,119 26.359 -0.90%
2002-04-11 0 33.40 33.30 33.40 33.40 33.60 119,674 4,001,889 33.440 26.63 26.55 26.63 26.63 26.79 150,122 26.658 0.30%
2002-04-10 0 33.30 33.30 33.40 33.10 33.60 158,328 5,274,314 33.313 26.55 26.55 26.63 26.39 26.79 198,610 26.556 -0.89%
2002-04-09 0 33.60 33.50 33.60 33.40 34.00 154,100 5,189,580 33.677 26.79 26.71 26.79 26.63 27.10 193,307 26.846 -1.38%
2002-04-08 0 35.00 34.90 35.00 34.20 35.20 467,400 16,277,180 34.825 27.16 27.08 27.16 26.54 27.32 602,322 27.024 2.64%
2002-04-04 0 34.10 34.10 34.20 33.80 34.20 90,128 3,073,114 34.097 26.46 26.46 26.54 26.23 26.54 116,145 26.459 0.00%
2002-04-03 0 34.10 34.10 34.20 33.80 34.20 180,900 6,166,500 34.088 26.46 26.46 26.54 26.23 26.54 233,119 26.452 0.00%
2002-04-02 0 34.10 33.90 34.10 33.70 34.50 319,200 10,862,600 34.031 26.46 26.31 26.46 26.15 26.77 411,342 26.408 -1.16%
2002-03-28 0 34.50 34.50 34.70 34.00 35.80 418,320 14,468,762 34.588 26.77 26.77 26.93 26.38 27.78 539,074 26.840 -4.70%
2002-03-27 0 36.20 36.00 36.20 32.30 36.20 1,324,327 45,173,942 34.111 28.09 27.94 28.09 25.06 28.09 1,706,614 26.470 12.77%
2002-03-26 0 32.10 32.10 32.20 31.50 32.40 220,900 7,084,070 32.069 24.91 24.91 24.99 24.44 25.14 284,666 24.886 -0.31%
2002-03-25 0 32.20 32.10 32.20 31.00 32.40 609,678 19,572,318 32.103 24.99 24.91 24.99 24.06 25.14 785,671 24.912 4.21%
2002-03-22 0 30.90 30.80 30.90 30.00 31.00 635,900 19,603,110 30.827 23.98 23.90 23.98 23.28 24.06 819,462 23.922 3.17%
2002-03-21 0 29.95 29.90 29.95 29.85 29.95 200,100 5,981,560 29.893 23.24 23.20 23.24 23.16 23.24 257,862 23.197 0.17%
2002-03-20 0 29.90 29.85 29.90 29.70 29.90 33,600 1,003,245 29.859 23.20 23.16 23.20 23.05 23.20 43,299 23.170 0.17%
2002-03-19 0 29.85 29.80 29.85 29.60 29.90 79,967 2,378,651 29.745 23.16 23.12 23.16 22.97 23.20 103,051 23.082 -0.17%
2002-03-18 0 29.90 29.85 30.00 29.85 29.95 37,700 1,126,795 29.889 23.20 23.16 23.28 23.16 23.24 48,583 23.193 0.17%
2002-03-15 0 29.85 29.80 29.90 29.85 30.00 40,200 1,203,240 29.931 23.16 23.12 23.20 23.16 23.28 51,804 23.227 -0.33%
2002-03-14 0 29.95 29.95 30.00 29.80 30.00 124,139 3,717,149 29.943 23.24 23.24 23.28 23.12 23.28 159,974 23.236 0.17%
2002-03-13 0 29.90 29.85 29.90 29.85 29.95 117,400 3,508,090 29.882 23.20 23.16 23.20 23.16 23.24 151,289 23.188 0.17%
2002-03-12 0 29.85 29.80 29.85 29.80 29.95 134,500 4,013,760 29.842 23.16 23.12 23.16 23.12 23.24 173,325 23.157 0.17%
2002-03-11 0 29.80 29.80 29.85 29.70 29.85 105,110 3,132,140 29.799 23.12 23.12 23.16 23.05 23.16 135,452 23.124 0.00%
2002-03-08 0 29.80 29.75 29.80 29.70 30.00 41,854 1,249,118 29.845 23.12 23.09 23.12 23.05 23.28 53,936 23.159 -0.50%
2002-03-07 0 29.95 29.75 29.95 29.30 30.20 376,600 11,233,000 29.827 23.24 23.09 23.24 22.74 23.44 485,311 23.146 2.22%
2002-03-06 0 29.30 29.20 29.30 29.15 29.30 163,700 4,788,200 29.250 22.74 22.66 22.74 22.62 22.74 210,954 22.698 0.51%
2002-03-05 0 29.15 29.15 29.20 29.10 29.20 71,000 2,073,000 29.197 22.62 22.62 22.66 22.58 22.66 91,495 22.657 0.17%
2002-03-04 0 29.10 29.10 29.20 29.00 29.10 211,600 6,137,535 29.005 22.58 22.58 22.66 22.50 22.58 272,681 22.508 0.00%
2002-03-01 0 29.10 29.05 29.20 29.00 29.30 36,000 1,048,880 29.136 22.58 22.54 22.66 22.50 22.74 46,392 22.609 -0.51%
2002-02-28 0 29.25 29.20 29.25 29.00 29.25 343,700 10,014,350 29.137 22.70 22.66 22.70 22.50 22.70 442,914 22.610 0.86%
2002-02-27 0 29.00 29.00 29.05 28.95 29.05 57,770 1,676,416 29.019 22.50 22.50 22.54 22.47 22.54 74,446 22.518 0.17%
2002-02-26 0 28.95 28.90 29.00 28.90 29.20 40,200 1,167,540 29.043 22.47 22.43 22.50 22.43 22.66 51,804 22.537 0.17%
2002-02-25 0 28.90 28.90 29.00 28.90 29.10 25,500 738,430 28.958 22.43 22.43 22.50 22.43 22.58 32,861 22.471 -0.86%
2002-02-22 0 29.15 29.10 29.15 29.00 29.20 83,100 2,419,075 29.110 22.62 22.58 22.62 22.50 22.66 107,088 22.590 0.87%
2002-02-21 0 28.90 28.90 29.10 28.90 29.15 29,000 841,025 29.001 22.43 22.43 22.58 22.43 22.62 37,371 22.505 0.35%
2002-02-20 0 28.80 28.80 28.95 28.50 28.90 32,000 919,970 28.749 22.35 22.35 22.47 22.12 22.43 41,237 22.309 1.05%
2002-02-19 0 28.50 28.45 28.80 28.45 28.80 176,269 5,024,198 28.503 22.12 22.08 22.35 22.08 22.35 227,152 22.118 -0.70%
2002-02-18 0 28.70 28.60 28.70 28.60 28.70 35,800 1,025,750 28.652 22.27 22.19 22.27 22.19 22.27 46,134 22.234 0.35%
2002-02-15 0 28.60 28.60 28.70 28.50 28.70 45,220 1,293,458 28.604 22.19 22.19 22.27 22.12 22.27 58,273 22.196 0.70%
2002-02-11 0 28.40 28.30 28.40 28.00 28.50 50,100 1,420,425 28.352 22.04 21.96 22.04 21.73 22.12 64,562 22.001 0.35%
2002-02-08 0 28.30 28.25 28.35 28.20 28.40 19,500 552,650 28.341 21.96 21.92 22.00 21.88 22.04 25,129 21.993 -0.35%
2002-02-07 0 28.40 28.20 28.40 28.05 28.40 20,700 585,530 28.287 22.04 21.88 22.04 21.77 22.04 26,675 21.950 0.89%
2002-02-06 0 28.15 28.10 28.20 28.00 28.30 110,000 3,088,885 28.081 21.84 21.81 21.88 21.73 21.96 141,753 21.791 -0.18%
2002-02-05 0 28.20 28.15 28.25 28.20 28.25 54,400 1,535,210 28.221 21.88 21.84 21.92 21.88 21.92 70,103 21.899 -1.05%
2002-02-04 0 28.50 28.50 28.55 28.30 28.50 50,128 1,422,845 28.384 22.12 22.12 22.15 21.96 22.12 64,598 22.026 0.35%
2002-02-01 0 28.40 28.30 28.40 28.25 28.60 147,560 4,202,400 28.479 22.04 21.96 22.04 21.92 22.19 190,155 22.100 -0.70%
2002-01-31 0 28.60 28.60 28.80 28.60 29.00 36,446 1,045,656 28.691 22.19 22.19 22.35 22.19 22.50 46,967 22.264 -0.69%
2002-01-30 0 28.80 28.60 28.80 28.65 28.95 23,500 675,075 28.727 22.35 22.19 22.35 22.23 22.47 30,284 22.292 -1.54%
2002-01-29 0 29.25 29.00 29.25 28.50 29.25 249,380 7,146,447 28.657 22.70 22.50 22.70 22.12 22.70 321,367 22.238 2.63%
2002-01-28 0 28.50 28.40 28.60 28.30 28.50 60,000 1,703,550 28.393 22.12 22.04 22.19 21.96 22.12 77,320 22.032 1.24%
2002-01-25 0 28.15 28.10 28.20 28.15 28.35 342,500 9,687,460 28.285 21.84 21.81 21.88 21.84 22.00 441,368 21.949 -0.53%
2002-01-24 0 28.30 28.20 28.30 28.20 28.35 45,000 1,272,485 28.277 21.96 21.88 21.96 21.88 22.00 57,990 21.943 0.18%
2002-01-23 0 28.25 28.20 28.25 28.25 28.30 71,400 2,018,870 28.276 21.92 21.88 21.92 21.92 21.96 92,011 21.942 -0.53%
2002-01-22 0 28.40 28.35 28.50 28.40 28.60 58,200 1,655,750 28.449 22.04 22.00 22.12 22.04 22.19 75,000 22.077 -1.05%
2002-01-21 0 28.70 28.65 28.75 28.55 28.80 28,411 813,851 28.646 22.27 22.23 22.31 22.15 22.35 36,612 22.229 0.53%
2002-01-18 0 28.55 28.55 28.80 28.45 28.65 94,956 2,711,765 28.558 22.15 22.15 22.35 22.08 22.23 122,366 22.161 0.18%
2002-01-17 0 28.50 28.50 28.60 28.50 28.70 206,600 5,911,630 28.614 22.12 22.12 22.19 22.12 22.27 266,238 22.204 -1.21%
2002-01-16 0 28.85 28.80 28.85 28.85 29.00 29,000 838,365 28.909 22.39 22.35 22.39 22.39 22.50 37,371 22.433 -0.17%
2002-01-15 0 28.90 28.85 28.90 28.80 29.10 23,319 674,015 28.904 22.43 22.39 22.43 22.35 22.58 30,050 22.430 -0.86%
2002-01-14 0 29.15 29.15 29.25 29.15 29.25 25,340 739,865 29.198 22.62 22.62 22.70 22.62 22.70 32,655 22.657 0.00%
2002-01-11 0 29.15 29.15 29.30 29.15 29.50 30,300 889,780 29.366 22.62 22.62 22.74 22.62 22.89 39,047 22.788 -1.02%
2002-01-10 0 29.45 29.30 29.45 29.15 29.60 24,254 713,008 29.398 22.85 22.74 22.85 22.62 22.97 31,255 22.812 -0.84%
2002-01-09 0 29.70 29.50 29.70 29.60 29.80 56,054 1,661,258 29.637 23.05 22.89 23.05 22.97 23.12 72,235 22.998 0.00%
2002-01-08 0 29.70 29.70 29.80 29.60 29.80 20,200 600,090 29.707 23.05 23.05 23.12 22.97 23.12 26,031 23.053 -0.34%
2002-01-07 0 29.80 29.80 29.90 29.80 30.00 31,700 947,620 29.893 23.12 23.12 23.20 23.12 23.28 40,851 23.197 0.85%
2002-01-04 0 29.55 29.55 29.80 29.55 29.90 19,500 577,195 29.600 22.93 22.93 23.12 22.93 23.20 25,129 22.969 0.85%
2002-01-03 0 29.30 29.25 29.30 29.10 29.50 111,100 3,254,990 29.298 22.74 22.70 22.74 22.58 22.89 143,171 22.735 0.34%
2002-01-02 0 29.20 29.20 29.40 29.05 29.20 12,600 367,485 29.166 22.66 22.66 22.81 22.54 22.66 16,237 22.632 0.34%
2001-12-31 0 29.10 29.10 29.25 28.95 29.10 6,400 185,640 29.006 22.58 22.58 22.70 22.47 22.58 8,247 22.509 -0.34%
2001-12-28 0 29.20 29.00 29.25 29.05 29.20 17,200 501,940 29.183 22.66 22.50 22.70 22.54 22.66 22,165 22.646 0.00%
2001-12-27 0 29.20 29.10 29.20 29.10 29.25 23,047 672,193 29.166 22.66 22.58 22.66 22.58 22.70 29,700 22.633 -0.34%
2001-12-24 0 29.30 29.10 29.30 29.30 29.30 5,036 147,544 29.298 22.74 22.58 22.74 22.74 22.74 6,490 22.735 0.69%
2001-12-21 0 29.10 29.00 29.25 29.00 29.25 54,460 1,584,428 29.093 22.58 22.50 22.70 22.50 22.70 70,181 22.576 -0.68%
2001-12-20 0 29.30 29.30 29.60 29.20 29.50 32,932 966,342 29.344 22.74 22.74 22.97 22.66 22.89 42,438 22.771 0.17%
2001-12-19 0 29.25 29.20 29.25 29.20 29.60 27,101 796,489 29.390 22.70 22.66 22.70 22.66 22.97 34,924 22.806 -0.68%
2001-12-18 0 29.45 29.40 29.50 29.40 29.60 7,100 209,360 29.487 22.85 22.81 22.89 22.81 22.97 9,150 22.882 0.17%
2001-12-17 0 29.40 29.35 29.45 29.35 29.55 14,800 436,225 29.475 22.81 22.78 22.85 22.78 22.93 19,072 22.872 -0.34%
2001-12-14 0 29.50 29.40 29.50 29.30 29.60 29,020 855,952 29.495 22.89 22.81 22.89 22.74 22.97 37,397 22.888 0.68%
2001-12-13 0 29.30 29.30 29.50 29.30 29.50 57,774 1,698,853 29.405 22.74 22.74 22.89 22.74 22.89 74,451 22.818 -0.85%
2001-12-12 0 29.55 29.50 29.55 29.30 29.60 92,203 2,717,082 29.469 22.93 22.89 22.93 22.74 22.97 118,819 22.867 0.17%
2001-12-11 0 29.50 29.45 29.50 29.30 29.90 58,100 1,717,705 29.565 22.89 22.85 22.89 22.74 23.20 74,871 22.942 -1.67%
2001-12-10 0 30.00 29.90 30.00 29.90 30.00 53,400 1,601,740 29.995 23.28 23.20 23.28 23.20 23.28 68,815 23.276 -1.64%
2001-12-07 0 30.50 30.40 30.50 30.20 30.80 99,800 3,055,280 30.614 23.67 23.59 23.67 23.44 23.90 128,609 23.756 2.35%
2001-12-06 0 29.80 29.80 30.00 29.70 30.50 52,000 1,555,170 29.907 23.12 23.12 23.28 23.05 23.67 67,011 23.208 0.68%
2001-12-05 0 29.60 29.50 29.65 29.60 29.90 82,300 2,448,855 29.755 22.97 22.89 23.01 22.97 23.20 106,057 23.090 0.00%
2001-12-04 0 29.60 29.50 29.60 29.40 29.60 36,400 1,076,700 29.580 22.97 22.89 22.97 22.81 22.97 46,907 22.954 1.37%
2001-12-03 0 29.20 29.20 29.50 29.00 29.20 24,300 707,560 29.118 22.66 22.66 22.89 22.50 22.66 31,315 22.595 0.17%
2001-11-30 0 29.15 29.15 29.40 29.15 29.20 7,800 227,680 29.190 22.62 22.62 22.81 22.62 22.66 10,052 22.651 0.34%
2001-11-29 0 29.05 28.90 29.05 28.70 29.05 9,000 259,830 28.870 22.54 22.43 22.54 22.27 22.54 11,598 22.403 0.00%
2001-11-28 0 29.05 29.00 29.40 29.00 29.50 32,700 957,465 29.280 22.54 22.50 22.81 22.50 22.89 42,139 22.721 -2.19%
2001-11-27 0 29.70 29.65 29.70 29.65 29.85 46,300 1,376,205 29.724 23.05 23.01 23.05 23.01 23.16 59,665 23.065 -1.33%
2001-11-26 0 30.10 29.95 30.10 29.95 30.20 33,248 999,346 30.057 23.36 23.24 23.36 23.24 23.44 42,846 23.324 0.00%
2001-11-23 0 30.10 29.95 30.10 29.75 30.20 32,797 982,386 29.954 23.36 23.24 23.36 23.09 23.44 42,264 23.244 0.33%
2001-11-22 0 30.00 29.90 30.10 29.90 30.70 63,300 1,908,780 30.155 23.28 23.20 23.36 23.20 23.82 81,572 23.400 -2.28%
2001-11-21 0 30.70 30.50 30.70 28.85 30.70 81,200 2,408,140 29.657 23.82 23.67 23.82 22.39 23.82 104,640 23.014 6.60%
2001-11-20 0 28.80 28.60 28.80 28.25 29.20 35,100 1,010,820 28.798 22.35 22.19 22.35 21.92 22.66 45,232 22.347 1.95%
2001-11-19 0 28.25 28.25 28.40 28.25 28.45 33,400 946,750 28.346 21.92 21.92 22.04 21.92 22.08 43,041 21.996 -0.18%
2001-11-16 0 28.30 28.25 28.30 28.15 28.50 262,100 7,397,300 28.223 21.96 21.92 21.96 21.84 22.12 337,759 21.901 0.35%
2001-11-15 0 28.20 28.15 28.30 27.90 28.20 68,701 1,926,128 28.036 21.88 21.84 21.96 21.65 21.88 88,533 21.756 0.89%
2001-11-14 0 27.95 27.70 28.00 27.50 28.00 85,700 2,384,490 27.824 21.69 21.50 21.73 21.34 21.73 110,439 21.591 2.01%
2001-11-13 0 27.40 27.40 27.50 27.40 27.60 45,347 1,244,214 27.438 21.26 21.26 21.34 21.26 21.42 58,437 21.292 -0.72%
2001-11-12 0 27.60 27.60 27.80 27.50 27.80 18,800 519,280 27.621 21.42 21.42 21.57 21.34 21.57 24,227 21.434 0.36%
2001-11-09 0 27.50 27.50 27.60 27.20 27.50 18,600 509,665 27.401 21.34 21.34 21.42 21.11 21.34 23,969 21.263 0.73%
2001-11-08 0 27.30 27.30 27.35 27.05 27.35 38,600 1,051,160 27.232 21.18 21.18 21.22 20.99 21.22 49,742 21.132 0.92%
2001-11-07 0 27.05 27.05 27.20 27.05 27.35 63,000 1,713,830 27.204 20.99 20.99 21.11 20.99 21.22 81,186 21.110 -1.10%
2001-11-06 0 27.35 27.20 27.35 27.35 27.60 76,560 2,103,389 27.474 21.22 21.11 21.22 21.22 21.42 98,660 21.320 -0.91%
2001-11-05 0 27.60 27.50 27.60 27.50 27.80 121,300 3,355,140 27.660 21.42 21.34 21.42 21.34 21.57 156,315 21.464 2.22%
2001-11-02 0 27.00 26.80 27.20 26.80 27.40 20,300 552,465 27.215 20.95 20.80 21.11 20.80 21.26 26,160 21.119 -1.10%
2001-11-01 0 27.30 27.25 27.45 27.30 27.50 2,200 60,150 27.341 21.18 21.15 21.30 21.18 21.34 2,835 21.216 0.18%
2001-10-31 0 27.25 27.25 27.50 27.10 27.60 62,500 1,702,920 27.247 21.15 21.15 21.34 21.03 21.42 80,542 21.143 0.55%
2001-10-30 0 27.10 27.10 27.15 27.05 27.15 13,700 371,405 27.110 21.03 21.03 21.07 20.99 21.07 17,655 21.037 -1.09%
2001-10-29 0 27.40 27.40 27.45 27.30 27.40 11,500 314,800 27.374 21.26 21.26 21.30 21.18 21.26 14,820 21.242 0.00%
2001-10-26 0 27.40 27.40 27.50 27.25 27.40 34,800 948,505 27.256 21.26 21.26 21.34 21.15 21.26 44,846 21.150 0.55%
2001-10-24 0 27.25 27.25 - 27.20 27.40 49,000 1,336,645 27.279 21.15 21.15 - 21.11 21.26 63,145 21.168 0.18%
2001-10-23 0 27.20 27.20 27.25 27.20 27.30 71,073 1,934,461 27.218 21.11 21.11 21.15 21.11 21.18 91,589 21.121 0.00%
2001-10-22 0 27.20 27.10 27.30 27.20 27.30 16,071 438,360 27.277 21.11 21.03 21.18 21.11 21.18 20,710 21.166 -0.37%
2001-10-19 0 27.30 27.30 27.50 27.15 27.30 17,900 488,130 27.270 21.18 21.18 21.34 21.07 21.18 23,067 21.161 0.55%
2001-10-18 0 27.15 27.10 27.15 27.10 27.80 111,500 3,045,745 27.316 21.07 21.03 21.07 21.03 21.57 143,686 21.197 -2.69%
2001-10-17 0 27.90 27.85 27.90 27.70 27.90 63,200 1,758,080 27.818 21.65 21.61 21.65 21.50 21.65 81,444 21.586 -0.36%
2001-10-16 0 28.00 27.70 28.00 27.70 28.00 9,100 253,930 27.904 21.73 21.50 21.73 21.50 21.73 11,727 21.654 1.27%
2001-10-15 0 27.65 27.65 27.95 27.60 27.80 11,400 315,140 27.644 21.46 21.46 21.69 21.42 21.57 14,691 21.452 -0.18%
2001-10-12 0 27.70 27.70 28.00 27.60 28.40 73,900 2,070,715 28.021 21.50 21.50 21.73 21.42 22.04 95,232 21.744 -1.42%
2001-10-11 0 28.10 28.10 28.15 27.80 28.15 114,700 3,203,890 27.933 21.81 21.81 21.84 21.57 21.84 147,810 21.676 1.26%
2001-10-10 0 27.75 27.65 27.90 27.75 28.30 24,900 697,660 28.019 21.53 21.46 21.65 21.53 21.96 32,088 21.742 -1.07%
2001-10-09 0 28.05 28.05 28.10 27.70 28.20 33,840 949,173 28.049 21.77 21.77 21.81 21.50 21.88 43,608 21.766 0.90%
2001-10-08 0 27.80 27.80 28.00 27.60 27.80 55,600 1,540,475 27.706 21.57 21.57 21.73 21.42 21.57 71,650 21.500 -1.42%
2001-10-05 0 28.20 28.20 28.35 27.50 28.45 79,000 2,202,050 27.874 21.88 21.88 22.00 21.34 22.08 101,805 21.630 -1.23%
2001-10-04 0 28.55 28.50 28.55 27.30 28.60 174,500 4,933,935 28.275 22.15 22.12 22.15 21.18 22.19 224,872 21.941 4.96%
2001-10-03 0 27.20 27.15 27.30 26.70 27.60 128,400 3,481,200 27.112 21.11 21.07 21.18 20.72 21.42 165,465 21.039 3.03%
2001-09-28 0 26.40 26.10 26.30 25.50 26.60 82,919 2,160,388 26.054 20.49 20.25 20.41 19.79 20.64 106,855 20.218 3.53%
2001-09-27 0 25.50 25.40 25.50 25.20 25.70 65,155 1,658,516 25.455 19.79 19.71 19.79 19.56 19.94 83,963 19.753 0.79%
2001-09-26 0 25.30 25.20 25.30 25.05 25.40 72,700 1,834,875 25.239 19.63 19.56 19.63 19.44 19.71 93,686 19.585 2.43%
2001-09-25 0 24.70 24.65 25.00 24.65 25.80 154,400 3,900,920 25.265 19.17 19.13 19.40 19.13 20.02 198,970 19.606 -1.40%
2001-09-24 0 25.05 25.10 25.20 24.40 25.10 147,455 3,674,338 24.918 19.44 19.48 19.56 18.93 19.48 190,020 19.337 -0.40%
2001-09-21 0 25.15 25.10 25.15 25.00 25.30 77,400 1,942,845 25.101 19.52 19.48 19.52 19.40 19.63 99,743 19.479 -3.45%
2001-09-20 0 26.05 26.05 26.25 25.90 26.45 101,000 2,627,975 26.020 20.21 20.21 20.37 20.10 20.53 130,155 20.191 -3.16%
2001-09-19 0 26.90 26.70 27.00 26.70 27.10 50,000 1,342,840 26.857 20.87 20.72 20.95 20.72 21.03 64,433 20.841 -1.47%
2001-09-18 0 27.30 27.05 27.30 27.25 27.65 16,696 458,218 27.445 21.18 20.99 21.18 21.15 21.46 21,516 21.297 0.18%
2001-09-17 0 27.25 27.25 27.85 27.25 28.00 29,500 814,705 27.617 21.15 21.15 21.61 21.15 21.73 38,016 21.431 -3.37%
2001-09-14 0 28.20 28.20 28.50 28.20 28.30 52,200 1,473,365 28.225 21.88 21.88 22.12 21.88 21.96 67,268 21.903 0.00%
2001-09-13 0 28.20 28.20 28.30 28.20 28.80 47,970 1,363,883 28.432 21.88 21.88 21.96 21.88 22.35 61,817 22.063 -0.07%
2001-09-12 0 28.60 28.50 28.75 28.00 29.00 223,358 6,380,657 28.567 21.90 21.82 22.01 21.44 22.20 291,709 21.873 -9.49%
2001-09-11 0 31.60 31.50 31.70 31.30 31.60 74,100 2,335,350 31.516 24.20 24.12 24.27 23.97 24.20 96,776 24.132 1.28%
2001-09-10 0 31.20 31.20 31.40 31.20 31.30 75,849 2,371,789 31.270 23.89 23.89 24.04 23.89 23.97 99,060 23.943 -0.64%
2001-09-07 0 31.40 31.30 31.50 31.10 31.40 115,240 3,608,010 31.309 24.04 23.97 24.12 23.81 24.04 150,505 23.973 -0.32%
2001-09-06 0 31.50 31.50 31.70 31.50 31.60 30,700 969,350 31.575 24.12 24.12 24.27 24.12 24.20 40,095 24.176 0.00%
2001-09-05 0 31.50 31.50 31.70 31.50 31.60 61,947 1,953,692 31.538 24.12 24.12 24.27 24.12 24.20 80,904 24.148 -0.94%
2001-09-04 0 31.80 31.80 31.90 31.50 31.80 22,200 701,180 31.585 24.35 24.35 24.43 24.12 24.35 28,994 24.184 0.95%
2001-09-03 0 31.50 31.50 31.60 31.40 31.60 102,100 3,216,440 31.503 24.12 24.12 24.20 24.04 24.20 133,344 24.121 -0.63%
2001-08-31 0 31.70 31.60 31.90 31.50 31.80 40,584 1,282,941 31.612 24.27 24.20 24.43 24.12 24.35 53,003 24.205 0.00%
2001-08-30 0 31.70 31.70 31.90 31.70 31.70 34,800 1,103,160 31.700 24.27 24.27 24.43 24.27 24.27 45,449 24.272 0.00%
2001-08-29 0 31.70 31.70 32.00 31.60 31.70 19,100 604,690 31.659 24.27 24.27 24.50 24.20 24.27 24,945 24.241 0.00%
2001-08-28 0 31.70 31.50 31.80 31.60 32.10 69,200 2,196,510 31.742 24.27 24.12 24.35 24.20 24.58 90,376 24.304 -1.25%
2001-08-27 0 32.10 32.00 32.30 32.10 32.40 25,790 832,681 32.287 24.58 24.50 24.73 24.58 24.81 33,682 24.722 -0.62%
2001-08-24 0 32.30 32.10 32.30 31.90 32.30 27,600 884,130 32.034 24.73 24.58 24.73 24.43 24.73 36,046 24.528 -0.31%
2001-08-23 0 32.40 32.30 32.70 32.10 32.40 58,580 1,886,962 32.212 24.81 24.73 25.04 24.58 24.81 76,507 24.664 1.89%
2001-08-22 0 31.80 31.80 31.90 31.60 31.80 67,900 2,153,010 31.709 24.35 24.35 24.43 24.20 24.35 88,679 24.279 0.32%
2001-08-21 0 31.70 31.70 31.90 31.30 31.80 40,500 1,280,820 31.625 24.27 24.27 24.43 23.97 24.35 52,894 24.215 1.28%
2001-08-20 0 31.30 31.30 31.60 31.10 31.90 100,940 3,166,920 31.374 23.97 23.97 24.20 23.81 24.43 131,829 24.023 -1.88%
2001-08-17 0 31.90 31.90 32.00 31.60 32.20 65,294 2,086,261 31.952 24.43 24.43 24.50 24.20 24.66 85,275 24.465 -1.85%
2001-08-16 0 32.50 32.50 32.70 32.20 33.00 72,600 2,357,550 32.473 24.88 24.88 25.04 24.66 25.27 94,817 24.864 -1.52%
2001-08-15 0 33.00 33.00 33.30 32.90 33.60 68,780 2,282,250 33.182 25.27 25.27 25.50 25.19 25.73 89,828 25.407 -1.49%
2001-08-14 0 33.50 33.40 33.50 33.20 33.70 36,560 1,224,712 33.499 25.65 25.57 25.65 25.42 25.80 47,748 25.649 0.90%
2001-08-13 0 33.20 33.20 33.30 33.00 33.50 28,500 946,390 33.207 25.42 25.42 25.50 25.27 25.65 37,221 25.426 -1.19%
2001-08-10 0 33.60 33.60 33.70 33.50 33.70 43,200 1,449,970 33.564 25.73 25.73 25.80 25.65 25.80 56,420 25.700 -0.30%
2001-08-09 0 33.70 33.60 33.70 33.70 33.90 31,000 1,046,930 33.772 25.80 25.73 25.80 25.80 25.96 40,487 25.859 -1.46%
2001-08-08 0 34.20 34.20 34.30 34.00 34.60 18,400 629,910 34.234 26.19 26.19 26.26 26.03 26.49 24,031 26.213 -1.16%
2001-08-07 0 34.60 34.30 34.60 34.30 34.70 31,300 1,080,510 34.521 26.49 26.26 26.49 26.26 26.57 40,878 26.432 -0.29%
2001-08-06 0 34.70 34.50 34.80 34.30 35.00 5,200 180,020 34.619 26.57 26.42 26.65 26.26 26.80 6,791 26.507 0.00%
2001-08-03 0 34.70 34.30 34.70 34.70 35.20 11,659 407,476 34.950 26.57 26.26 26.57 26.57 26.95 15,227 26.760 -1.42%
2001-08-02 0 35.20 35.10 35.30 35.00 35.40 32,300 1,135,650 35.159 26.95 26.88 27.03 26.80 27.11 42,184 26.921 0.28%
2001-08-01 0 35.10 34.80 35.10 34.50 35.10 55,300 1,929,930 34.899 26.88 26.65 26.88 26.42 26.88 72,223 26.722 2.93%
2001-07-31 0 34.10 34.00 34.20 33.80 34.10 19,100 649,200 33.990 26.11 26.03 26.19 25.88 26.11 24,945 26.025 1.79%
2001-07-30 0 33.50 33.50 33.80 33.10 33.50 5,100 170,710 33.473 25.65 25.65 25.88 25.34 25.65 6,661 25.629 1.82%
2001-07-27 0 32.90 32.80 33.80 32.80 33.80 58,100 1,936,060 33.323 25.19 25.11 25.88 25.11 25.88 75,880 25.515 -0.30%
2001-07-26 0 33.00 32.50 33.40 32.80 33.60 82,300 2,747,690 33.386 25.27 24.88 25.57 25.11 25.73 107,485 25.563 -1.49%
2001-07-24 0 33.50 33.60 33.70 33.00 34.30 138,800 4,631,930 33.371 25.65 25.73 25.80 25.27 26.26 181,275 25.552 -4.29%
2001-07-23 0 35.00 34.40 35.00 34.30 35.00 63,000 2,168,250 34.417 26.80 26.34 26.80 26.26 26.80 82,279 26.352 0.29%
2001-07-20 0 34.90 34.70 34.90 34.80 35.00 21,500 749,800 34.874 26.72 26.57 26.72 26.65 26.80 28,079 26.703 0.00%
2001-07-19 0 34.90 34.30 35.00 34.30 35.00 51,200 1,774,620 34.661 26.72 26.26 26.80 26.26 26.80 66,868 26.539 1.45%
2001-07-18 0 34.40 34.30 35.00 34.30 34.40 21,936 753,894 34.368 26.34 26.26 26.80 26.26 26.34 28,649 26.315 -0.58%
2001-07-17 0 34.60 34.30 35.00 34.20 35.00 22,300 773,660 34.693 26.49 26.26 26.80 26.19 26.80 29,124 26.564 -1.14%
2001-07-16 0 35.00 35.00 35.40 35.00 35.00 6,000 210,000 35.000 26.80 26.80 27.11 26.80 26.80 7,836 26.799 1.45%
2001-07-13 0 34.50 34.40 35.00 34.40 35.10 58,100 2,015,830 34.696 26.42 26.34 26.80 26.34 26.88 75,880 26.566 -1.99%
2001-07-12 0 35.20 35.20 35.50 35.10 35.10 2,500 87,350 34.940 26.95 26.95 27.18 26.88 26.88 3,265 26.753 0.28%
2001-07-11 0 35.10 35.00 35.30 35.00 35.20 84,200 2,958,460 35.136 26.88 26.80 27.03 26.80 26.95 109,967 26.903 -1.40%
2001-07-10 0 35.60 35.60 35.70 35.20 35.50 18,800 664,220 35.331 27.26 27.26 27.34 26.95 27.18 24,553 27.052 -0.28%
2001-07-09 0 35.70 35.40 35.70 35.70 36.70 18,552 668,446 36.031 27.34 27.11 27.34 27.34 28.10 24,229 27.588 0.28%
2001-07-05 0 35.60 35.60 36.00 35.60 36.00 34,700 1,240,570 35.751 27.26 27.26 27.56 27.26 27.56 45,319 27.374 -1.66%
2001-07-04 0 36.20 36.00 36.20 36.00 36.20 31,900 1,149,410 36.032 27.72 27.56 27.72 27.56 27.72 41,662 27.589 0.56%
2001-07-03 0 36.00 36.00 36.10 36.00 36.60 25,600 922,610 36.040 27.56 27.56 27.64 27.56 28.02 33,434 27.595 -1.10%
2001-06-29 0 36.40 36.40 36.50 36.20 36.60 159,200 5,807,460 36.479 27.87 27.87 27.95 27.72 28.02 207,918 27.931 0.55%
2001-06-28 0 36.20 36.20 36.30 36.10 36.60 362,000 13,162,570 36.361 27.72 27.72 27.79 27.64 28.02 472,778 27.841 -0.28%
2001-06-27 0 36.30 36.10 36.30 35.30 36.30 59,000 2,114,430 35.838 27.79 27.64 27.79 27.03 27.79 77,055 27.441 1.68%
2001-06-26 0 35.70 35.60 36.00 35.60 36.10 82,400 2,965,550 35.990 27.34 27.26 27.56 27.26 27.64 107,616 27.557 -1.38%
2001-06-22 0 36.20 36.10 36.20 35.70 36.30 216,938 7,826,141 36.076 27.72 27.64 27.72 27.34 27.79 283,325 27.623 1.40%
2001-06-21 0 35.70 35.70 36.10 35.50 36.10 51,700 1,844,330 35.674 27.34 27.34 27.64 27.18 27.64 67,521 27.315 0.56%
2001-06-20 0 35.50 35.20 35.50 35.00 36.40 63,800 2,284,800 35.812 27.18 26.95 27.18 26.80 27.87 83,324 27.421 1.43%
2001-06-19 0 35.00 35.00 35.20 34.70 35.20 45,400 1,590,340 35.030 26.80 26.80 26.95 26.57 26.95 59,293 26.822 1.16%
2001-06-18 0 34.60 34.60 35.40 34.60 35.40 21,745 757,912 34.855 26.49 26.49 27.11 26.49 27.11 28,399 26.688 -1.42%
2001-06-15 0 35.10 35.10 35.50 34.50 35.20 90,656 3,155,105 34.803 26.88 26.88 27.18 26.42 26.95 118,398 26.648 -0.28%
2001-06-14 0 35.20 35.20 35.40 35.20 35.90 82,625 2,945,570 35.650 26.95 26.95 27.11 26.95 27.49 107,910 27.297 -1.95%
2001-06-13 0 35.90 35.80 35.90 35.70 36.20 95,400 3,423,130 35.882 27.49 27.41 27.49 27.34 27.72 124,594 27.474 -0.83%
2001-06-12 0 36.20 35.90 36.20 35.90 36.40 68,200 2,458,260 36.045 27.72 27.49 27.72 27.49 27.87 89,070 27.599 -0.55%
2001-06-11 0 36.40 36.20 36.40 36.20 36.60 61,300 2,232,380 36.417 27.87 27.72 27.87 27.72 28.02 80,059 27.884 -0.55%
2001-06-08 0 36.60 36.60 36.70 36.50 36.70 133,903 4,902,568 36.613 28.02 28.02 28.10 27.95 28.10 174,880 28.034 0.00%
2001-06-07 0 36.60 36.50 36.60 36.40 36.60 29,400 1,073,560 36.516 28.02 27.95 28.02 27.87 28.02 38,397 27.960 0.55%
2001-06-06 0 36.40 36.10 36.40 36.30 36.60 128,114 4,673,635 36.480 27.87 27.64 27.87 27.79 28.02 167,319 27.932 0.00%
2001-06-05 0 36.40 36.30 36.40 36.10 36.50 135,260 4,925,164 36.413 27.87 27.79 27.87 27.64 27.95 176,652 27.881 0.55%
2001-06-04 0 36.20 36.20 36.40 36.10 36.60 101,600 3,687,310 36.292 27.72 27.72 27.87 27.64 28.02 132,691 27.789 -0.55%
2001-06-01 0 36.40 36.20 36.40 36.30 37.00 143,500 5,259,580 36.652 27.87 27.72 27.87 27.79 28.33 187,414 28.064 -0.55%
2001-05-31 0 36.60 36.50 36.60 36.10 36.80 110,555 4,038,915 36.533 28.02 27.95 28.02 27.64 28.18 144,387 27.973 0.27%
2001-05-30 0 36.50 36.50 36.90 36.50 37.00 74,300 2,729,010 36.730 27.95 27.95 28.25 27.95 28.33 97,037 28.123 -1.35%
2001-05-29 0 37.00 36.90 37.10 36.70 37.10 118,140 4,368,302 36.976 28.33 28.25 28.41 28.10 28.41 154,293 28.312 0.82%
2001-05-28 0 36.70 36.70 37.00 36.60 37.20 318,800 11,741,513 36.830 28.10 28.10 28.33 28.02 28.48 416,358 28.200 -1.34%
2001-05-25 0 37.20 37.10 37.30 37.10 37.30 172,336 6,404,321 37.162 28.48 28.41 28.56 28.41 28.56 225,074 28.454 0.54%
2001-05-24 0 37.00 37.00 37.10 36.90 37.30 227,300 8,426,860 37.074 28.33 28.33 28.41 28.25 28.56 296,858 28.387 -0.27%
2001-05-23 0 37.10 37.10 37.20 37.00 37.20 147,952 5,491,458 37.117 28.41 28.41 28.48 28.33 28.48 193,228 28.420 -0.27%
2001-05-22 0 37.20 37.20 37.30 37.10 37.50 140,700 5,246,670 37.290 28.48 28.48 28.56 28.41 28.71 183,757 28.552 0.27%
2001-05-21 0 37.10 37.10 37.30 37.10 37.60 38,500 1,438,690 37.369 28.41 28.41 28.56 28.41 28.79 50,282 28.613 -0.54%
2001-05-18 0 37.30 37.10 37.40 37.00 37.30 94,500 3,506,130 37.102 28.56 28.41 28.64 28.33 28.56 123,419 28.408 0.27%
2001-05-17 0 37.20 37.20 37.30 37.00 37.50 172,563 6,405,225 37.118 28.48 28.48 28.56 28.33 28.71 225,370 28.421 -0.27%
2001-05-16 0 37.30 37.30 37.50 37.20 37.80 199,740 7,485,332 37.475 28.56 28.56 28.71 28.48 28.94 260,864 28.694 -0.53%
2001-05-15 0 37.50 37.40 37.70 37.50 37.90 12,000 451,000 37.583 28.71 28.64 28.87 28.71 29.02 15,672 28.777 -0.53%
2001-05-14 0 37.70 37.60 37.80 37.20 38.00 58,200 2,195,430 37.722 28.87 28.79 28.94 28.48 29.10 76,010 28.883 -0.26%
2001-05-11 0 37.80 37.70 37.90 37.40 37.90 83,300 3,144,640 37.751 28.94 28.87 29.02 28.64 29.02 108,791 28.905 -0.26%
2001-05-10 0 37.90 37.90 38.00 37.40 37.90 116,400 4,401,360 37.812 29.02 29.02 29.10 28.64 29.02 152,020 28.952 -0.52%
2001-05-09 0 38.10 37.80 38.20 37.40 38.10 282,052 10,660,657 37.797 29.17 28.94 29.25 28.64 29.17 368,365 28.940 1.87%
2001-05-08 0 37.40 37.30 37.40 36.80 37.50 176,107 6,566,887 37.289 28.64 28.56 28.64 28.18 28.71 229,999 28.552 1.63%
2001-05-07 0 36.80 36.50 36.90 36.80 37.10 122,200 4,521,210 36.998 28.18 27.95 28.25 28.18 28.41 159,595 28.329 -0.81%
2001-05-04 0 37.10 37.00 37.10 36.90 37.40 226,000 8,401,602 37.175 28.41 28.33 28.41 28.25 28.64 295,160 28.465 -0.80%
2001-05-03 0 37.40 37.30 37.50 37.40 38.30 163,100 6,200,160 38.015 28.64 28.56 28.71 28.64 29.33 213,011 29.107 -2.86%
2001-05-02 0 38.50 38.50 38.60 38.10 39.30 196,220 7,574,350 38.601 29.48 29.48 29.56 29.17 30.09 256,267 29.557 -1.79%
2001-04-27 0 39.20 38.80 39.20 37.50 39.60 344,207 13,282,034 38.587 30.01 29.71 30.01 28.71 30.32 449,540 29.546 3.70%
2001-04-26 0 37.80 37.70 37.80 37.30 38.10 279,912 10,503,795 37.525 28.94 28.87 28.94 28.56 29.17 365,570 28.733 0.27%
2001-04-25 0 37.70 37.50 37.70 37.20 38.30 365,148 13,701,901 37.524 28.87 28.71 28.87 28.48 29.33 476,890 28.732 -2.08%
2001-04-24 0 38.50 38.50 38.60 36.90 38.60 413,287 15,574,925 37.686 29.48 29.48 29.56 28.25 29.56 539,760 28.855 2.39%
2001-04-23 0 37.60 37.60 37.70 36.20 37.90 400,807 14,884,587 37.137 28.79 28.79 28.87 27.72 29.02 523,461 28.435 3.87%
2001-04-20 0 36.20 36.10 36.20 35.30 36.20 461,888 16,546,948 35.825 27.72 27.64 27.72 27.03 27.72 603,234 27.430 1.97%
2001-04-19 0 35.50 35.50 35.60 35.00 35.70 486,644 17,234,788 35.416 27.18 27.18 27.26 26.80 27.34 635,566 27.117 2.31%
2001-04-18 0 34.70 34.50 34.70 34.30 34.70 108,000 3,724,160 34.483 26.57 26.42 26.57 26.26 26.57 141,050 26.403 0.58%
2001-04-17 0 34.50 34.40 34.50 34.00 35.20 199,800 6,930,160 34.686 26.42 26.34 26.42 26.03 26.95 260,942 26.558 1.17%
2001-04-12 0 34.10 34.00 34.10 33.60 34.40 336,535 11,432,818 33.972 26.11 26.03 26.11 25.73 26.34 439,521 26.012 2.10%
2001-04-11 0 33.40 33.40 33.50 33.40 34.00 298,632 10,027,116 33.577 25.57 25.57 25.65 25.57 26.03 390,019 25.709 -1.18%
2001-04-10 0 33.80 33.60 33.80 31.90 33.80 415,360 13,769,844 33.152 25.88 25.73 25.88 24.43 25.88 542,467 25.384 2.89%
2001-04-09 0 34.00 33.90 34.10 32.70 34.30 281,500 9,415,480 33.448 25.15 25.08 25.23 24.19 25.37 380,514 24.744 3.03%
2001-04-06 0 33.00 33.00 33.10 32.90 33.30 80,600 2,662,980 33.040 24.41 24.41 24.49 24.34 24.63 108,950 24.442 1.23%
2001-04-04 0 32.60 32.50 32.90 32.60 32.90 59,810 1,957,042 32.721 24.12 24.04 24.34 24.12 24.34 80,847 24.207 -1.81%
2001-04-03 0 33.20 33.10 33.30 33.00 33.30 20,500 680,470 33.194 24.56 24.49 24.63 24.41 24.63 27,711 24.556 0.00%
2001-04-02 0 33.20 33.10 33.30 33.00 33.30 13,900 461,640 33.212 24.56 24.49 24.63 24.41 24.63 18,789 24.569 0.00%
2001-03-30 0 33.20 33.10 33.20 33.00 33.40 30,000 995,980 33.199 24.56 24.49 24.56 24.41 24.71 40,552 24.560 -0.60%
2001-03-29 0 33.40 33.10 33.40 33.00 33.40 38,250 1,271,355 33.238 24.71 24.49 24.71 24.41 24.71 51,704 24.589 -0.30%
2001-03-28 0 33.50 33.40 33.50 33.40 33.80 40,400 1,352,900 33.488 24.78 24.71 24.78 24.71 25.00 54,610 24.774 0.30%
2001-03-27 0 33.40 33.40 33.60 33.30 33.80 46,500 1,560,010 33.549 24.71 24.71 24.86 24.63 25.00 62,856 24.819 0.00%
2001-03-26 0 33.40 33.40 33.50 33.40 33.80 88,700 2,977,940 33.573 24.71 24.71 24.78 24.71 25.00 119,899 24.837 0.00%
2001-03-23 0 33.40 33.40 33.50 33.20 33.70 175,030 5,845,225 33.396 24.71 24.71 24.78 24.56 24.93 236,595 24.706 -0.60%
2001-03-22 0 33.60 33.60 33.80 33.60 34.00 143,500 4,852,700 33.817 24.86 24.86 25.00 24.86 25.15 193,974 25.017 -2.04%
2001-03-21 0 34.30 34.10 34.30 33.70 34.30 110,415 3,752,450 33.985 25.37 25.23 25.37 24.93 25.37 149,252 25.142 1.18%
2001-03-20 0 33.90 33.90 34.00 33.80 34.00 65,200 2,211,200 33.914 25.08 25.08 25.15 25.00 25.15 88,133 25.089 0.00%
2001-03-19 0 33.90 33.90 34.00 33.40 33.90 78,100 2,647,053 33.893 25.08 25.08 25.15 24.71 25.08 105,571 25.074 -0.29%
2001-03-16 0 34.00 33.90 34.10 33.60 34.10 80,700 2,737,090 33.917 25.15 25.08 25.23 24.86 25.23 109,085 25.091 0.29%
2001-03-15 0 33.90 33.80 34.00 33.10 34.00 154,200 5,201,237 33.731 25.08 25.00 25.15 24.49 25.15 208,438 24.953 -0.59%
2001-03-14 0 34.10 33.90 34.10 33.50 34.50 68,700 2,338,110 34.034 25.23 25.08 25.23 24.78 25.52 92,864 25.178 0.00%
2001-03-13 0 34.10 34.10 34.30 33.10 34.10 312,940 10,535,968 33.668 25.23 25.23 25.37 24.49 25.23 423,013 24.907 -2.29%
2001-03-12 0 34.90 34.70 34.90 34.60 35.30 123,800 4,336,900 35.032 25.82 25.67 25.82 25.60 26.11 167,345 25.916 -1.97%
2001-03-09 0 35.60 35.60 35.80 35.60 36.10 155,761 5,590,558 35.892 26.34 26.34 26.48 26.34 26.71 210,548 26.552 0.56%
2001-03-08 0 35.40 35.40 35.50 35.10 35.60 82,500 2,920,480 35.400 26.19 26.19 26.26 25.97 26.34 111,518 26.188 -0.56%
2001-03-07 0 35.60 35.60 35.70 35.60 35.80 113,556 4,056,961 35.727 26.34 26.34 26.41 26.34 26.48 153,498 26.430 -0.28%
2001-03-06 0 35.70 35.70 35.80 35.10 36.00 141,640 5,047,704 35.638 26.41 26.41 26.48 25.97 26.63 191,460 26.364 1.42%
2001-03-05 0 35.20 35.20 35.70 34.60 36.60 333,800 11,735,040 35.156 26.04 26.04 26.41 25.60 27.08 451,210 26.008 -3.83%
2001-03-02 0 36.60 36.40 36.70 33.70 37.10 900,417 32,249,226 35.816 27.08 26.93 27.15 24.93 27.45 1,217,128 26.496 8.61%
2001-03-01 0 33.70 33.60 33.70 33.10 34.30 216,442 7,327,496 33.854 24.93 24.86 24.93 24.49 25.37 292,573 25.045 1.81%
2001-02-28 0 33.10 33.10 33.30 33.00 33.30 173,000 5,727,580 33.107 24.49 24.49 24.63 24.41 24.63 233,851 24.492 -1.49%
2001-02-27 0 33.60 33.50 33.60 33.50 33.80 97,107 3,265,082 33.624 24.86 24.78 24.86 24.78 25.00 131,263 24.874 0.00%
2001-02-26 0 33.60 33.70 33.80 33.60 34.20 56,900 1,929,240 33.906 24.86 24.93 25.00 24.86 25.30 76,914 25.083 -1.18%
2001-02-23 0 34.00 34.00 34.20 33.80 34.30 139,200 4,734,470 34.012 25.15 25.15 25.30 25.00 25.37 188,162 25.162 0.89%
2001-02-22 0 33.70 33.70 33.90 33.30 33.90 229,609 7,693,817 33.508 24.93 24.93 25.08 24.63 25.08 310,371 24.789 0.30%
2001-02-21 0 33.60 33.60 33.70 33.50 34.10 264,687 8,951,345 33.819 24.86 24.86 24.93 24.78 25.23 357,787 25.019 -0.59%
2001-02-20 0 33.80 33.80 33.90 33.60 33.90 181,972 6,144,130 33.764 25.00 25.00 25.08 24.86 25.08 245,978 24.978 0.00%
2001-02-19 0 33.80 33.80 33.90 33.80 34.40 74,300 2,525,380 33.989 25.00 25.00 25.08 25.00 25.45 100,434 25.145 -1.46%
2001-02-16 0 34.30 34.00 34.40 34.00 34.60 116,700 4,002,100 34.294 25.37 25.15 25.45 25.15 25.60 157,748 25.370 -0.58%
2001-02-15 0 34.50 34.50 34.60 34.50 34.80 78,940 2,735,598 34.654 25.52 25.52 25.60 25.52 25.74 106,706 25.637 -0.86%
2001-02-14 0 34.80 34.70 34.90 34.70 34.90 50,000 1,742,730 34.855 25.74 25.67 25.82 25.67 25.82 67,587 25.785 0.00%
2001-02-13 0 34.80 34.80 34.90 34.70 35.00 232,600 8,118,370 34.903 25.74 25.74 25.82 25.67 25.89 314,414 25.821 0.87%
2001-02-12 0 34.50 34.50 34.60 34.10 34.60 72,800 2,504,840 34.407 25.52 25.52 25.60 25.23 25.60 98,407 25.454 0.88%
2001-02-09 0 34.20 34.20 34.30 34.00 34.30 154,394 5,279,083 34.192 25.30 25.30 25.37 25.15 25.37 208,700 25.295 0.00%
2001-02-08 0 34.20 34.10 34.20 34.00 34.70 190,313 6,513,282 34.224 25.30 25.23 25.30 25.15 25.67 257,253 25.319 -1.16%
2001-02-07 0 34.60 34.60 34.70 34.50 34.80 341,224 11,828,114 34.664 25.60 25.60 25.67 25.52 25.74 461,245 25.644 0.00%
2001-02-06 0 34.60 34.60 34.70 33.60 34.70 535,880 18,419,324 34.372 25.60 25.60 25.67 24.86 25.67 724,369 25.428 2.98%
2001-02-05 0 33.60 33.50 33.60 33.40 33.70 91,907 3,082,992 33.545 24.86 24.78 24.86 24.71 24.93 124,234 24.816 0.00%
2001-02-02 0 33.60 33.60 33.70 33.50 33.90 49,140 1,650,888 33.596 24.86 24.86 24.93 24.78 25.08 66,424 24.854 0.00%
2001-02-01 0 33.60 33.60 33.70 33.60 33.80 64,400 2,167,670 33.660 24.86 24.86 24.93 24.86 25.00 87,052 24.901 -0.59%
2001-01-31 0 33.80 33.70 33.80 33.50 33.80 107,300 3,619,170 33.730 25.00 24.93 25.00 24.78 25.00 145,041 24.953 0.90%
2001-01-30 0 33.50 33.50 33.70 33.50 34.00 157,700 5,328,380 33.788 24.78 24.78 24.93 24.78 25.15 213,169 24.996 -1.18%
2001-01-29 0 33.90 33.90 34.00 33.60 34.00 168,872 5,713,689 33.834 25.08 25.08 25.15 24.86 25.15 228,271 25.030 1.50%
2001-01-23 0 33.40 33.30 33.40 33.30 33.50 36,900 1,231,950 33.386 24.71 24.63 24.71 24.63 24.78 49,879 24.699 0.30%
2001-01-22 0 33.30 33.20 33.30 33.10 33.40 95,100 3,169,880 33.332 24.63 24.56 24.63 24.49 24.71 128,550 24.659 0.00%
2001-01-19 0 33.30 33.20 33.30 33.10 33.40 105,020 3,491,576 33.247 24.63 24.56 24.63 24.49 24.71 141,960 24.596 0.30%
2001-01-18 0 33.20 33.20 33.30 32.90 33.30 80,705 2,675,859 33.156 24.56 24.56 24.63 24.34 24.63 109,092 24.528 -0.30%
2001-01-17 0 33.30 33.20 33.30 33.00 34.20 212,588 7,091,144 33.356 24.63 24.56 24.63 24.41 25.30 287,363 24.677 1.83%
2001-01-16 0 32.70 32.60 32.70 32.60 32.80 53,873 1,760,021 32.670 24.19 24.12 24.19 24.12 24.27 72,822 24.169 0.00%
2001-01-15 0 32.70 32.60 32.70 32.40 32.90 52,504 1,714,958 32.663 24.19 24.12 24.19 23.97 24.34 70,972 24.164 -0.30%
2001-01-12 0 32.80 32.60 32.80 32.20 33.00 70,804 2,313,487 32.675 24.27 24.12 24.27 23.82 24.41 95,708 24.172 1.86%
2001-01-11 0 32.20 32.10 32.30 32.00 33.00 157,127 5,101,504 32.467 23.82 23.75 23.90 23.67 24.41 212,395 24.019 -2.42%
2001-01-10 0 33.00 33.00 33.20 32.90 33.30 125,800 4,166,560 33.121 24.41 24.41 24.56 24.34 24.63 170,049 24.502 -0.60%
2001-01-09 0 33.20 33.00 33.20 32.80 33.50 164,599 5,470,888 33.238 24.56 24.41 24.56 24.27 24.78 222,495 24.589 -0.90%
2001-01-08 0 33.50 33.40 33.50 32.30 33.60 458,813 15,225,704 33.185 24.78 24.71 24.78 23.90 24.86 620,195 24.550 2.45%
2001-01-05 0 32.70 32.60 32.70 32.00 32.80 701,108 22,856,531 32.601 24.19 24.12 24.19 23.67 24.27 947,714 24.118 2.83%
2001-01-04 0 31.80 31.80 31.90 31.20 32.00 271,128 8,643,463 31.880 23.53 23.53 23.60 23.08 23.67 366,494 23.584 1.92%
2001-01-03 0 31.20 31.10 31.20 30.90 31.30 47,700 1,484,560 31.123 23.08 23.01 23.08 22.86 23.16 64,478 23.024 -0.64%
2001-01-02 0 31.40 31.30 31.40 31.30 31.50 37,200 1,166,720 31.363 23.23 23.16 23.23 23.16 23.30 50,285 23.202 -0.63%
2000-12-29 0 31.60 31.60 31.70 31.50 32.00 52,700 1,671,890 31.725 23.38 23.38 23.45 23.30 23.67 71,237 23.470 0.32%
2000-12-28 0 31.50 31.40 31.50 31.40 31.80 57,846 1,827,346 31.590 23.30 23.23 23.30 23.23 23.53 78,193 23.370 -0.63%
2000-12-27 0 31.70 31.60 31.70 31.50 31.70 93,538 2,956,396 31.606 23.45 23.38 23.45 23.30 23.45 126,439 23.382 1.28%
2000-12-22 0 31.30 31.30 31.40 31.20 31.60 129,380 4,062,520 31.400 23.16 23.16 23.23 23.08 23.38 174,888 23.229 0.64%
2000-12-21 0 31.10 31.00 31.20 30.70 31.10 96,480 2,981,482 30.903 23.01 22.93 23.08 22.71 23.01 130,416 22.861 0.65%
2000-12-20 0 30.90 30.80 30.90 30.70 31.00 77,005 2,368,351 30.756 22.86 22.79 22.86 22.71 22.93 104,091 22.753 0.32%
2000-12-19 0 30.80 30.80 30.90 30.60 30.90 82,688 2,547,426 30.808 22.79 22.79 22.86 22.64 22.86 111,773 22.791 0.00%
2000-12-18 0 30.80 30.60 30.80 30.40 30.80 24,000 736,350 30.681 22.79 22.64 22.79 22.49 22.79 32,442 22.698 0.00%
2000-12-15 0 30.80 30.70 30.90 30.70 31.00 111,400 3,425,960 30.754 22.79 22.71 22.86 22.71 22.93 150,584 22.751 -1.28%
2000-12-14 0 31.20 31.00 31.20 30.70 31.30 136,496 4,234,243 31.021 23.08 22.93 23.08 22.71 23.16 184,507 22.949 0.97%
2000-12-13 0 30.90 30.60 30.90 30.30 30.90 98,300 2,999,340 30.512 22.86 22.64 22.86 22.42 22.86 132,876 22.572 1.31%
2000-12-12 0 30.50 30.40 30.70 30.50 31.30 42,000 1,298,080 30.907 22.56 22.49 22.71 22.56 23.16 56,773 22.864 -2.24%
2000-12-11 0 31.20 30.80 31.30 30.70 31.40 220,373 6,855,987 31.111 23.08 22.79 23.16 22.71 23.23 297,887 23.015 1.63%
2000-12-08 0 30.70 30.50 30.70 30.30 30.70 265,995 8,114,688 30.507 22.71 22.56 22.71 22.42 22.71 359,556 22.569 1.99%
2000-12-07 0 30.10 30.10 30.20 29.90 30.20 202,471 6,075,093 30.005 22.27 22.27 22.34 22.12 22.34 273,688 22.197 0.33%
2000-12-06 0 30.00 30.00 30.10 29.60 30.10 157,175 4,695,533 29.875 22.19 22.19 22.27 21.90 22.27 212,459 22.101 2.56%
2000-12-05 0 29.25 29.05 29.25 29.20 29.40 19,169 561,059 29.269 21.64 21.49 21.64 21.60 21.75 25,911 21.653 0.52%
2000-12-04 0 29.10 29.10 29.40 29.00 29.25 67,229 1,955,224 29.083 21.53 21.53 21.75 21.45 21.64 90,876 21.515 1.04%
2000-12-01 0 28.80 28.80 29.00 28.70 29.00 55,000 1,589,010 28.891 21.31 21.31 21.45 21.23 21.45 74,346 21.373 0.00%
2000-11-30 0 28.80 28.80 29.00 28.80 29.20 28,900 838,470 29.013 21.31 21.31 21.45 21.31 21.60 39,065 21.463 -1.37%
2000-11-29 0 29.20 29.00 29.40 29.00 29.40 23,511 684,637 29.120 21.60 21.45 21.75 21.45 21.75 31,781 21.543 0.00%
2000-11-28 0 29.20 29.10 29.30 29.20 29.40 28,300 829,190 29.300 21.60 21.53 21.68 21.60 21.75 38,254 21.676 0.00%
2000-11-27 0 29.20 29.20 29.30 29.20 29.30 23,100 675,615 29.247 21.60 21.60 21.68 21.60 21.68 31,225 21.637 0.00%
2000-11-24 0 29.20 29.20 29.40 29.20 29.40 8,100 236,920 29.249 21.60 21.60 21.75 21.60 21.75 10,949 21.638 0.17%
2000-11-23 0 29.15 29.00 29.15 28.95 29.15 35,100 1,018,440 29.015 21.56 21.45 21.56 21.42 21.56 47,446 21.465 0.00%
2000-11-22 0 29.15 29.15 29.30 29.10 29.30 16,600 485,365 29.239 21.56 21.56 21.68 21.53 21.68 22,439 21.631 0.17%
2000-11-21 0 29.10 29.10 29.25 29.10 29.20 24,822 723,327 29.141 21.53 21.53 21.64 21.53 21.60 33,553 21.558 -0.34%
2000-11-20 0 29.20 29.00 29.20 29.20 29.20 2,000 58,400 29.200 21.60 21.45 21.60 21.60 21.60 2,703 21.602 -0.34%
2000-11-17 0 29.30 29.00 29.40 29.00 29.40 32,800 957,120 29.181 21.68 21.45 21.75 21.45 21.75 44,337 21.587 0.69%
2000-11-16 0 29.10 29.05 29.25 29.00 29.10 45,500 1,320,575 29.024 21.53 21.49 21.64 21.45 21.53 61,504 21.471 0.34%
2000-11-15 0 29.00 29.00 29.20 29.00 29.40 26,500 776,460 29.300 21.45 21.45 21.60 21.45 21.75 35,821 21.676 -1.36%
2000-11-14 0 29.40 29.25 29.45 29.20 29.45 49,900 1,463,865 29.336 21.75 21.64 21.79 21.60 21.79 67,452 21.702 -0.17%
2000-11-13 0 29.45 29.15 29.45 29.10 29.45 264,700 7,753,455 29.292 21.79 21.56 21.79 21.53 21.79 357,805 21.669 -0.51%
2000-11-10 0 29.60 29.50 29.60 29.40 29.70 23,500 695,998 29.617 21.90 21.82 21.90 21.75 21.97 31,766 21.910 -0.67%
2000-11-09 0 29.80 29.80 30.00 29.80 29.90 18,512 552,654 29.854 22.05 22.05 22.19 22.05 22.12 25,023 22.086 -0.33%
2000-11-08 0 29.90 29.90 30.10 29.90 30.10 64,783 1,941,864 29.975 22.12 22.12 22.27 22.12 22.27 87,570 22.175 0.00%
2000-11-07 0 29.90 29.85 29.90 29.80 30.20 34,800 1,041,350 29.924 22.12 22.08 22.12 22.05 22.34 47,040 22.137 -0.17%
2000-11-06 0 29.95 29.90 30.00 29.80 30.80 248,960 7,464,420 29.982 22.16 22.12 22.19 22.05 22.79 336,529 22.181 0.67%
2000-11-03 0 29.75 29.70 29.80 29.30 29.80 169,531 5,032,418 29.684 22.01 21.97 22.05 21.68 22.05 229,162 21.960 1.88%
2000-11-02 0 29.20 29.20 29.40 29.20 29.60 87,200 2,568,245 29.452 21.60 21.60 21.75 21.60 21.90 117,872 21.789 -0.85%
2000-11-01 0 29.45 29.45 29.55 29.00 29.70 92,028 2,710,089 29.449 21.79 21.79 21.86 21.45 21.97 124,398 21.786 1.55%
2000-10-31 0 29.00 28.90 29.00 28.90 29.00 119,200 3,447,355 28.921 21.45 21.38 21.45 21.38 21.45 161,127 21.395 0.69%
2000-10-30 0 28.80 28.65 28.80 28.80 29.00 21,400 618,200 28.888 21.31 21.19 21.31 21.31 21.45 28,927 21.371 -0.35%
2000-10-27 0 28.90 28.90 28.95 28.70 29.00 129,300 3,735,215 28.888 21.38 21.38 21.42 21.23 21.45 174,780 21.371 0.70%
2000-10-26 0 28.70 28.70 28.80 28.50 28.90 63,400 1,820,635 28.717 21.23 21.23 21.31 21.08 21.38 85,700 21.244 0.00%
2000-10-25 0 28.70 28.60 - 28.30 28.70 9,300 265,670 28.567 21.23 21.16 - 20.94 21.23 12,571 21.133 1.41%
2000-10-24 0 28.30 28.25 28.70 28.30 28.90 10,200 291,390 28.568 20.94 20.90 21.23 20.94 21.38 13,788 21.134 -1.74%
2000-10-23 0 28.80 28.70 28.80 28.50 28.80 91,644 2,629,840 28.696 21.31 21.23 21.31 21.08 21.31 123,879 21.229 1.41%
2000-10-20 0 28.40 28.40 28.50 28.10 28.65 115,366 3,280,085 28.432 21.01 21.01 21.08 20.79 21.19 155,945 21.034 4.03%
2000-10-19 0 27.30 27.10 27.40 27.00 27.60 156,800 4,258,090 27.156 20.20 20.05 20.27 19.97 20.42 211,953 20.090 -1.09%
2000-10-18 0 27.60 27.60 27.75 27.50 27.80 47,100 1,298,395 27.567 20.42 20.42 20.53 20.34 20.57 63,667 20.394 -1.78%
2000-10-17 0 28.10 28.00 28.15 27.85 28.20 26,402 739,805 28.021 20.79 20.71 20.83 20.60 20.86 35,689 20.729 0.36%
2000-10-16 0 28.00 28.00 28.10 28.00 28.30 52,700 1,478,990 28.064 20.71 20.71 20.79 20.71 20.94 71,237 20.762 0.36%
2000-10-13 0 27.90 27.90 28.10 27.40 28.20 59,600 1,656,780 27.798 20.64 20.64 20.79 20.27 20.86 80,564 20.565 -1.76%
2000-10-12 0 28.40 28.40 - 27.80 28.40 93,397 2,628,007 28.138 21.01 21.01 - 20.57 21.01 126,248 20.816 0.89%
2000-10-11 0 28.15 28.15 28.30 28.00 28.50 66,100 1,864,445 28.206 20.83 20.83 20.94 20.71 21.08 89,350 20.867 -1.57%
2000-10-10 0 28.60 28.50 28.60 28.50 28.80 23,700 678,664 28.636 21.16 21.08 21.16 21.08 21.31 32,036 21.184 -0.69%
2000-10-09 0 28.80 28.80 29.00 28.80 29.00 12,500 360,140 28.811 21.31 21.31 21.45 21.31 21.45 16,897 21.314 -2.04%
2000-10-05 0 29.40 29.05 29.50 29.05 29.50 110,146 3,221,710 29.250 21.75 21.49 21.82 21.49 21.82 148,889 21.638 -0.17%
2000-10-04 0 29.45 29.30 29.45 29.20 29.45 65,200 1,909,390 29.285 21.79 21.68 21.79 21.60 21.79 88,133 21.665 0.17%
2000-10-03 0 29.40 29.40 29.50 29.25 29.40 65,928 1,932,141 29.307 21.75 21.75 21.82 21.64 21.75 89,117 21.681 0.68%
2000-09-29 0 29.20 28.80 29.20 28.30 29.50 63,400 1,813,980 28.612 21.60 21.31 21.60 20.94 21.82 85,700 21.167 4.29%
2000-09-28 0 28.00 28.00 - 27.90 27.90 200 5,580 27.900 20.71 20.71 - 20.64 20.64 270 20.640 0.00%
2000-09-27 0 28.00 28.00 28.15 27.40 28.00 27,715 773,676 27.915 20.71 20.71 20.83 20.27 20.71 37,463 20.652 1.08%
2000-09-26 0 27.70 27.70 27.90 27.60 27.95 57,340 1,592,210 27.768 20.49 20.49 20.64 20.42 20.68 77,509 20.542 -0.89%
2000-09-25 0 27.95 27.80 27.95 27.75 27.95 61,300 1,704,140 27.800 20.68 20.57 20.68 20.53 20.68 82,862 20.566 2.01%
2000-09-22 0 27.40 27.40 27.45 27.35 27.60 155,000 4,250,995 27.426 20.27 20.27 20.31 20.23 20.42 209,519 20.289 -1.26%
2000-09-21 0 27.75 27.75 27.80 27.70 27.80 132,900 3,687,505 27.747 20.53 20.53 20.57 20.49 20.57 179,646 20.527 -1.60%
2000-09-20 0 28.20 28.20 28.30 28.10 28.60 64,900 1,831,115 28.214 20.86 20.86 20.94 20.79 21.16 87,728 20.873 0.00%
2000-09-19 0 28.20 28.20 28.30 27.00 28.20 159,400 4,367,480 27.400 20.86 20.86 20.94 19.97 20.86 215,467 20.270 3.49%
2000-09-18 0 27.25 27.10 27.25 27.10 28.00 104,000 2,833,765 27.248 20.16 20.05 20.16 20.05 20.71 140,581 20.158 -3.54%
2000-09-15 0 28.25 28.25 28.30 28.10 28.80 32,000 904,680 28.271 20.90 20.90 20.94 20.79 21.31 43,256 20.915 -0.63%
2000-09-14 0 28.85 28.85 29.00 28.80 29.30 107,536 3,115,071 28.968 21.03 21.03 21.14 21.00 21.36 147,508 21.118 -1.54%
2000-09-12 0 29.30 29.10 29.30 29.00 29.80 112,300 3,286,395 29.264 21.36 21.21 21.36 21.14 21.72 154,043 21.334 -1.01%
2000-09-11 0 29.60 29.55 29.60 29.55 29.75 48,800 1,446,105 29.633 21.58 21.54 21.58 21.54 21.69 66,939 21.603 -1.00%
2000-09-08 0 29.90 29.80 29.90 29.80 30.00 49,936 1,491,902 29.876 21.80 21.72 21.80 21.72 21.87 68,498 21.780 -0.66%
2000-09-07 0 30.10 30.10 30.20 30.10 30.30 42,400 1,280,710 30.205 21.94 21.94 22.02 21.94 22.09 58,160 22.020 -0.33%
2000-09-06 0 30.20 30.20 30.30 30.00 30.20 112,861 3,403,566 30.157 22.02 22.02 22.09 21.87 22.02 154,812 21.985 -0.66%
2000-09-05 0 30.40 30.30 30.40 30.20 30.40 102,105 3,100,529 30.366 22.16 22.09 22.16 22.02 22.16 140,058 22.137 -0.33%
2000-09-04 0 30.50 30.40 30.50 30.40 30.60 86,262 2,626,930 30.453 22.24 22.16 22.24 22.16 22.31 118,326 22.201 0.99%
2000-09-01 0 30.20 30.10 30.20 30.00 30.30 115,240 3,477,858 30.179 22.02 21.94 22.02 21.87 22.09 158,076 22.001 0.83%
2000-08-31 0 29.95 29.80 30.00 29.50 29.95 146,094 4,335,923 29.679 21.83 21.72 21.87 21.51 21.83 200,398 21.637 1.53%
2000-08-30 0 29.50 29.40 29.50 29.40 29.70 332,857 9,814,228 29.485 21.51 21.43 21.51 21.43 21.65 456,582 21.495 -0.67%
2000-08-29 0 29.70 29.65 29.70 29.55 29.70 65,200 1,932,995 29.647 21.65 21.62 21.65 21.54 21.65 89,435 21.613 0.68%
2000-08-28 0 29.50 29.45 29.50 29.40 29.60 83,060 2,451,601 29.516 21.51 21.47 21.51 21.43 21.58 113,934 21.518 0.34%
2000-08-25 0 29.40 29.40 29.70 29.40 29.60 175,082 5,155,043 29.444 21.43 21.43 21.65 21.43 21.58 240,161 21.465 -0.17%
2000-08-24 0 29.45 29.40 29.45 29.35 29.80 343,080 10,121,600 29.502 21.47 21.43 21.47 21.40 21.72 470,605 21.508 0.34%
2000-08-23 0 29.35 29.35 29.40 29.30 30.80 480,873 14,405,887 29.958 21.40 21.40 21.43 21.36 22.45 659,617 21.840 -3.45%
2000-08-22 0 30.40 30.40 30.50 30.40 30.50 536,306 16,356,005 30.498 22.16 22.16 22.24 22.16 22.24 735,655 22.233 -0.33%
2000-08-21 0 30.50 30.40 30.50 30.40 30.70 126,916 3,869,870 30.492 22.24 22.16 22.24 22.16 22.38 174,092 22.229 0.00%
2000-08-18 0 30.50 30.40 30.50 30.30 30.60 231,294 7,041,500 30.444 22.24 22.16 22.24 22.09 22.31 317,268 22.194 0.33%
2000-08-17 0 30.40 30.40 30.50 30.20 30.50 176,028 5,333,974 30.302 22.16 22.16 22.24 22.02 22.24 241,459 22.091 -0.33%
2000-08-16 0 30.50 30.50 30.60 30.40 30.60 102,900 3,139,890 30.514 22.24 22.24 22.31 22.16 22.31 141,149 22.245 -0.33%
2000-08-15 0 30.60 30.50 30.60 30.20 30.60 218,500 6,635,560 30.369 22.31 22.24 22.31 22.02 22.31 299,718 22.139 2.00%
2000-08-14 0 30.00 30.00 30.20 30.00 30.60 158,100 4,805,310 30.394 21.87 21.87 22.02 21.87 22.31 216,867 22.158 -1.32%
2000-08-11 0 30.40 30.40 30.50 29.60 30.40 172,800 5,175,965 29.954 22.16 22.16 22.24 21.58 22.16 237,031 21.837 1.33%
2000-08-10 0 30.00 29.90 30.00 29.80 30.20 42,200 1,265,835 29.996 21.87 21.80 21.87 21.72 22.02 57,886 21.868 0.33%
2000-08-09 0 29.90 29.80 30.00 29.70 30.40 67,528 2,017,853 29.882 21.80 21.72 21.87 21.65 22.16 92,629 21.784 -1.32%
2000-08-08 0 30.30 30.20 30.40 29.40 30.60 360,300 10,790,965 29.950 22.09 22.02 22.16 21.43 22.31 494,226 21.834 3.59%
2000-08-07 0 29.25 29.25 29.35 29.00 29.30 130,849 3,819,676 29.192 21.32 21.32 21.40 21.14 21.36 179,487 21.281 0.52%
2000-08-04 0 29.10 29.00 29.10 28.85 29.10 82,600 2,394,304 28.987 21.21 21.14 21.21 21.03 21.21 113,303 21.132 0.69%
2000-08-03 0 28.90 28.90 29.10 28.80 29.20 114,900 3,326,617 28.952 21.07 21.07 21.21 21.00 21.29 157,609 21.107 0.00%
2000-08-02 0 28.90 28.90 29.00 28.60 29.00 82,612 2,387,241 28.897 21.07 21.07 21.14 20.85 21.14 113,319 21.066 0.35%
2000-08-01 0 28.80 28.80 29.00 28.50 29.20 102,420 2,944,726 28.752 21.00 21.00 21.14 20.78 21.29 140,490 20.960 1.05%
2000-07-31 0 28.50 28.50 28.75 28.40 28.80 111,348 3,172,924 28.496 20.78 20.78 20.96 20.70 21.00 152,737 20.774 -2.40%
2000-07-28 0 29.20 29.10 29.30 28.80 29.90 226,500 6,617,525 29.216 21.29 21.21 21.36 21.00 21.80 310,692 21.299 -1.52%
2000-07-27 0 29.65 29.65 29.70 29.65 30.20 280,800 8,363,760 29.786 21.62 21.62 21.65 21.62 22.02 385,175 21.714 -2.47%
2000-07-26 0 30.40 30.20 30.40 29.80 30.40 312,373 9,410,110 30.125 22.16 22.02 22.16 21.72 22.16 428,484 21.961 2.88%
2000-07-25 0 29.55 29.50 29.55 29.20 29.55 187,273 5,493,264 29.333 21.54 21.51 21.54 21.29 21.54 256,884 21.384 1.20%
2000-07-24 0 29.20 29.15 29.25 29.00 29.30 116,700 3,406,535 29.191 21.29 21.25 21.32 21.14 21.36 160,078 21.280 0.52%
2000-07-21 0 29.05 29.05 29.10 28.40 29.20 371,004 10,748,149 28.970 21.18 21.18 21.21 20.70 21.29 508,909 21.120 3.38%
2000-07-20 0 28.10 28.10 28.15 27.50 28.20 136,200 3,815,565 28.014 20.49 20.49 20.52 20.05 20.56 186,827 20.423 1.81%
2000-07-19 0 27.60 27.60 27.70 27.30 27.70 73,720 2,032,821 27.575 20.12 20.12 20.19 19.90 20.19 101,122 20.103 0.91%
2000-07-18 0 27.35 - 27.40 27.35 27.80 151,300 4,175,700 27.599 19.94 - 19.98 19.94 20.27 207,539 20.120 -1.26%
2000-07-17 0 27.70 27.60 27.70 27.50 27.90 187,132 5,177,870 27.670 20.19 20.12 20.19 20.05 20.34 256,690 20.172 -0.36%
2000-07-14 0 27.80 27.60 27.80 27.05 27.80 177,009 4,887,882 27.614 20.27 20.12 20.27 19.72 20.27 242,805 20.131 2.96%
2000-07-13 0 27.00 27.00 27.40 26.60 28.00 235,357 6,480,382 27.534 19.68 19.68 19.98 19.39 20.41 322,841 20.073 -2.70%
2000-07-12 0 27.75 27.70 27.90 27.70 28.20 405,737 11,322,569 27.906 20.23 20.19 20.34 20.19 20.56 556,552 20.344 -0.36%
2000-07-11 0 27.85 27.70 27.85 27.20 27.95 447,779 12,323,215 27.521 20.30 20.19 20.30 19.83 20.38 614,222 20.063 2.77%
2000-07-10 0 27.10 27.10 27.15 27.00 27.30 210,051 5,683,328 27.057 19.76 19.76 19.79 19.68 19.90 288,129 19.725 1.50%
2000-07-07 0 26.70 26.60 26.70 26.30 26.90 304,800 8,088,610 26.537 19.46 19.39 19.46 19.17 19.61 418,096 19.346 0.95%
2000-07-06 0 26.45 26.30 26.50 26.30 26.60 200,492 5,305,930 26.465 19.28 19.17 19.32 19.17 19.39 275,016 19.293 -0.19%
2000-07-05 0 26.50 26.35 26.50 26.30 26.50 114,300 3,018,400 26.408 19.32 19.21 19.32 19.17 19.32 156,786 19.252 0.00%
2000-07-04 0 26.50 26.50 26.60 26.20 26.80 162,500 4,312,215 26.537 19.32 19.32 19.39 19.10 19.54 222,902 19.346 1.15%
2000-07-03 0 26.20 26.20 26.30 25.70 26.40 221,900 5,782,820 26.061 19.10 19.10 19.17 18.74 19.25 304,382 18.999 1.55%
2000-06-30 0 25.80 25.70 25.80 25.55 25.80 248,904 6,382,812 25.644 18.81 18.74 18.81 18.63 18.81 341,423 18.695 0.58%
2000-06-29 0 25.65 25.65 25.70 25.60 26.00 190,900 4,910,655 25.724 18.70 18.70 18.74 18.66 18.95 261,859 18.753 0.20%
2000-06-28 0 25.60 25.60 25.65 25.30 25.80 158,573 4,061,607 25.614 18.66 18.66 18.70 18.44 18.81 217,516 18.673 1.19%
2000-06-27 0 25.30 25.30 25.40 25.20 25.60 85,668 2,171,635 25.349 18.44 18.44 18.52 18.37 18.66 117,511 18.480 0.00%
2000-06-26 0 25.30 25.25 25.60 25.00 25.40 31,200 787,715 25.247 18.44 18.41 18.66 18.23 18.52 42,797 18.406 0.40%
2000-06-23 0 25.20 25.15 25.30 25.00 25.40 109,800 2,776,249 25.285 18.37 18.33 18.44 18.23 18.52 150,613 18.433 -0.59%
2000-06-22 0 25.35 25.40 25.50 25.35 25.60 214,668 5,454,989 25.411 18.48 18.52 18.59 18.48 18.66 294,462 18.525 -1.36%
2000-06-21 0 25.70 25.60 25.80 25.40 25.75 126,040 3,227,726 25.609 18.74 18.66 18.81 18.52 18.77 172,890 18.669 0.39%
2000-06-20 0 25.60 25.60 25.65 25.60 26.35 150,373 3,886,648 25.847 18.66 18.66 18.70 18.66 19.21 206,268 18.843 -2.10%
2000-06-19 0 26.15 26.15 26.20 25.40 26.30 343,700 8,900,860 25.897 19.06 19.06 19.10 18.52 19.17 471,456 18.880 2.15%
2000-06-16 0 25.60 25.65 25.70 25.40 25.70 282,891 7,228,284 25.552 18.66 18.70 18.74 18.52 18.74 388,044 18.627 0.79%
2000-06-15 0 25.40 25.30 25.40 25.30 25.80 353,600 9,029,250 25.535 18.52 18.44 18.52 18.44 18.81 485,036 18.616 -0.39%
2000-06-14 0 25.50 25.20 25.50 24.65 25.60 448,415 11,169,494 24.909 18.59 18.37 18.59 17.97 18.66 615,094 18.159 3.87%
2000-06-13 0 24.55 24.50 24.60 24.45 25.30 273,300 6,774,025 24.786 17.90 17.86 17.93 17.82 18.44 374,888 18.069 -3.73%
2000-06-12 0 25.50 25.40 25.50 25.20 25.75 391,500 9,997,135 25.536 18.59 18.52 18.59 18.37 18.77 537,023 18.616 2.00%
2000-06-09 0 25.00 24.95 25.00 24.40 25.30 701,452 17,491,635 24.936 18.23 18.19 18.23 17.79 18.44 962,187 18.179 3.09%
2000-06-08 0 24.25 24.20 24.30 24.05 24.50 844,599 20,446,525 24.209 17.68 17.64 17.72 17.53 17.86 1,158,543 17.648 1.25%
2000-06-07 0 23.95 23.80 24.00 23.45 24.35 997,657 23,818,679 23.875 17.46 17.35 17.50 17.10 17.75 1,368,494 17.405 1.91%
2000-06-05 0 23.50 23.35 23.50 23.30 24.00 918,184 21,573,593 23.496 17.13 17.02 17.13 16.99 17.50 1,259,480 17.129 2.62%
2000-06-02 0 22.90 22.85 22.90 22.50 23.10 428,100 9,799,714 22.891 16.69 16.66 16.69 16.40 16.84 587,228 16.688 2.92%
2000-06-01 0 22.25 22.25 22.30 22.00 22.65 1,421,503 31,579,186 22.215 16.22 16.22 16.26 16.04 16.51 1,949,886 16.195 0.45%
2000-05-31 0 22.15 21.95 22.00 21.85 23.00 1,258,988 28,211,299 22.408 16.15 16.00 16.04 15.93 16.77 1,726,963 16.336 -3.06%
2000-05-30 0 22.85 22.40 22.95 22.25 23.30 427,690 9,650,737 22.565 16.66 16.33 16.73 16.22 16.99 586,666 16.450 -1.93%
2000-05-29 0 23.30 23.25 23.30 23.10 23.40 59,187 1,377,769 23.278 16.99 16.95 16.99 16.84 17.06 81,187 16.970 -0.64%
2000-05-26 0 23.45 23.50 23.60 23.00 23.50 280,533 6,496,780 23.159 17.10 17.13 17.20 16.77 17.13 384,809 16.883 -0.64%
2000-05-25 0 23.60 22.95 23.60 22.80 23.70 218,586 5,073,587 23.211 17.20 16.73 17.20 16.62 17.28 299,836 16.921 0.43%
2000-05-24 0 23.50 23.30 23.55 23.00 23.50 633,826 14,696,177 23.187 17.13 16.99 17.17 16.77 17.13 869,424 16.903 0.00%
2000-05-23 0 23.50 23.30 23.50 23.00 23.50 209,008 4,865,465 23.279 17.13 16.99 17.13 16.77 17.13 286,698 16.971 0.00%
2000-05-22 0 23.50 23.50 23.60 23.00 23.70 281,387 6,558,365 23.307 17.13 17.13 17.20 16.77 17.28 385,981 16.991 0.43%
2000-05-19 0 23.40 23.55 23.80 22.80 25.00 1,609,656 37,627,489 23.376 17.06 17.17 17.35 16.62 18.23 2,207,977 17.042 -6.77%
2000-05-18 0 25.10 25.10 25.25 24.80 25.30 109,072 2,727,005 25.002 18.30 18.30 18.41 18.08 18.44 149,615 18.227 -1.57%
2000-05-17 0 25.50 25.50 25.70 25.35 25.90 38,100 971,475 25.498 18.59 18.59 18.74 18.48 18.88 52,262 18.589 -0.78%
2000-05-16 0 25.70 25.60 25.70 25.40 25.75 21,400 549,850 25.694 18.74 18.66 18.74 18.52 18.77 29,355 18.731 -0.19%
2000-05-15 0 25.75 25.45 25.75 25.30 25.75 52,700 1,340,580 25.438 18.77 18.55 18.77 18.44 18.77 72,289 18.545 1.78%
2000-05-12 0 25.30 25.25 25.40 25.10 25.40 106,100 2,685,095 25.307 18.44 18.41 18.52 18.30 18.52 145,538 18.449 -0.39%
2000-05-10 0 25.40 25.35 25.50 25.40 26.00 45,300 1,160,860 25.626 18.52 18.48 18.59 18.52 18.95 62,138 18.682 -2.12%
2000-05-09 0 25.95 25.95 26.05 25.95 26.25 70,100 1,828,690 26.087 18.92 18.92 18.99 18.92 19.14 96,157 19.018 -1.14%
2000-05-08 0 26.25 26.20 26.40 26.20 26.50 28,180 741,060 26.297 19.14 19.10 19.25 19.10 19.32 38,655 19.171 -1.69%
2000-05-05 0 26.70 26.70 26.90 26.70 27.00 1,800 48,150 26.750 19.46 19.46 19.61 19.46 19.68 2,469 19.501 -0.93%
2000-05-04 0 26.95 26.50 26.95 27.00 27.10 8,100 218,900 27.025 19.65 19.32 19.65 19.68 19.76 11,111 19.701 1.70%
2000-05-03 0 26.50 26.50 - 26.30 26.50 90,200 2,375,515 26.336 19.32 19.32 - 19.17 19.32 123,728 19.199 0.38%
2000-05-02 0 26.40 26.40 27.05 26.40 27.20 54,000 1,447,630 26.808 19.25 19.25 19.72 19.25 19.83 74,072 19.543 -1.68%
2000-04-28 0 26.85 26.85 27.00 26.85 27.20 52,040 1,404,457 26.988 19.57 19.57 19.68 19.57 19.83 71,384 19.675 -0.56%
2000-04-27 0 27.00 26.80 27.00 26.50 27.00 79,800 2,127,180 26.656 19.68 19.54 19.68 19.32 19.68 109,462 19.433 0.75%
2000-04-26 0 26.80 26.50 27.00 26.50 27.70 18,100 490,680 27.109 19.54 19.32 19.68 19.32 20.19 24,828 19.763 -2.55%
2000-04-25 0 27.50 27.40 27.50 27.35 27.70 14,700 403,560 27.453 20.05 19.98 20.05 19.94 20.19 20,164 20.014 0.36%
2000-04-20 0 27.40 27.30 27.50 27.30 27.50 26,800 735,275 27.436 19.98 19.90 20.05 19.90 20.05 36,762 20.001 0.37%
2000-04-19 0 27.30 27.15 27.30 27.10 27.40 19,440 529,611 27.243 19.90 19.79 19.90 19.76 19.98 26,666 19.861 -0.73%
2000-04-18 0 27.50 27.00 27.50 26.70 27.50 54,583 1,469,916 26.930 20.05 19.68 20.05 19.46 20.05 74,872 19.632 3.38%
2000-04-17 0 26.60 26.50 26.70 26.40 26.70 76,124 2,014,913 26.469 19.39 19.32 19.46 19.25 19.46 104,420 19.296 -2.56%
2000-04-14 0 27.30 27.30 27.50 27.10 27.40 67,500 1,842,180 27.292 19.90 19.90 20.05 19.76 19.98 92,590 19.896 0.92%
2000-04-13 0 27.05 27.05 27.30 27.05 27.55 55,690 1,520,853 27.309 19.72 19.72 19.90 19.72 20.08 76,390 19.909 -1.81%
2000-04-12 0 27.55 27.55 27.65 27.40 27.90 69,900 1,931,025 27.626 20.08 20.08 20.16 19.98 20.34 95,882 20.140 0.92%
2000-04-11 0 27.30 27.30 27.50 27.20 27.30 22,620 617,334 27.292 19.90 19.90 20.05 19.83 19.90 31,028 19.896 -0.73%
2000-04-10 0 27.50 27.45 27.60 27.40 27.80 37,700 1,041,350 27.622 20.05 20.01 20.12 19.98 20.27 51,713 20.137 -0.36%
2000-04-07 0 27.60 27.60 27.75 27.50 27.85 51,100 1,411,160 27.616 20.12 20.12 20.23 20.05 20.30 70,094 20.132 -0.90%
2000-04-06 0 27.85 27.45 27.85 26.90 27.85 68,500 1,859,765 27.150 20.30 20.01 20.30 19.61 20.30 93,962 19.793 3.53%
2000-04-05 0 26.90 26.90 27.00 26.80 27.50 93,084 2,542,924 27.319 19.61 19.61 19.68 19.54 20.05 127,684 19.916 -2.18%
2000-04-03 0 27.50 27.50 27.60 27.50 28.10 114,440 3,174,994 27.744 20.05 20.05 20.12 20.05 20.49 156,978 20.226 -1.50%
2000-03-31 0 28.90 28.80 28.90 28.60 28.90 110,400 3,171,690 28.729 20.35 20.28 20.35 20.14 20.35 156,752 20.234 1.05%
2000-03-30 0 28.60 28.50 28.85 28.40 28.80 64,500 1,840,625 28.537 20.14 20.07 20.32 20.00 20.28 91,581 20.098 1.06%
2000-03-29 0 28.30 28.30 28.80 28.30 28.85 89,700 2,556,970 28.506 19.93 19.93 20.28 19.93 20.32 127,361 20.077 -1.91%
2000-03-28 0 28.85 28.80 28.85 28.50 28.85 83,720 2,392,794 28.581 20.32 20.28 20.32 20.07 20.32 118,870 20.129 0.52%
2000-03-27 0 28.70 28.70 28.80 28.60 29.05 72,913 2,104,739 28.866 20.21 20.21 20.28 20.14 20.46 103,526 20.331 0.35%
2000-03-24 0 28.60 28.40 28.60 27.75 28.60 103,349 2,910,472 28.162 20.14 20.00 20.14 19.54 20.14 146,741 19.834 1.78%
2000-03-23 0 28.10 28.00 28.10 28.00 28.50 30,760 867,959 28.217 19.79 19.72 19.79 19.72 20.07 43,675 19.873 -1.06%
2000-03-22 0 28.40 28.30 28.40 28.40 28.60 47,200 1,344,040 28.475 20.00 19.93 20.00 20.00 20.14 67,017 20.055 0.00%
2000-03-21 0 28.40 28.40 28.55 28.30 28.70 21,300 608,130 28.551 20.00 20.00 20.11 19.93 20.21 30,243 20.108 -1.39%
2000-03-20 0 28.80 28.70 28.80 28.40 28.80 73,200 2,097,265 28.651 20.28 20.21 20.28 20.00 20.28 103,933 20.179 -0.69%
2000-03-17 0 29.00 28.90 29.30 28.20 29.20 185,674 5,366,869 28.905 20.42 20.35 20.64 19.86 20.57 263,630 20.358 3.20%
2000-03-16 0 28.10 27.85 28.10 27.80 28.30 61,447 1,726,346 28.095 19.79 19.61 19.79 19.58 19.93 87,246 19.787 1.08%
2000-03-15 0 27.80 27.80 28.05 27.80 28.20 28,800 807,945 28.054 19.58 19.58 19.76 19.58 19.86 40,892 19.758 0.00%
2000-03-14 0 27.80 27.60 27.80 27.70 27.90 97,400 2,706,940 27.792 19.58 19.44 19.58 19.51 19.65 138,294 19.574 0.72%
2000-03-13 0 27.60 27.50 27.60 27.50 28.70 93,924 2,613,238 27.823 19.44 19.37 19.44 19.37 20.21 133,358 19.596 -3.83%
2000-03-10 0 28.70 28.70 28.90 28.10 29.10 97,605 2,793,823 28.624 20.21 20.21 20.35 19.79 20.50 138,585 20.160 2.50%
2000-03-09 0 28.00 28.00 28.30 28.00 29.10 78,931 2,253,379 28.549 19.72 19.72 19.93 19.72 20.50 112,071 20.107 -2.10%
2000-03-08 0 28.60 28.35 28.60 27.50 28.60 63,046 1,777,278 28.190 20.14 19.97 20.14 19.37 20.14 89,516 19.854 4.00%
2000-03-07 0 27.50 27.50 27.60 27.50 27.75 53,803 1,483,797 27.578 19.37 19.37 19.44 19.37 19.54 76,392 19.423 -0.54%
2000-03-06 0 27.65 27.65 28.00 27.50 27.80 33,000 912,370 27.648 19.47 19.47 19.72 19.37 19.58 46,855 19.472 -0.54%
2000-03-03 0 27.80 27.80 27.95 27.80 28.00 95,300 2,656,290 27.873 19.58 19.58 19.69 19.58 19.72 135,312 19.631 -0.71%
2000-03-02 0 28.00 27.95 28.20 27.95 28.30 65,100 1,829,840 28.108 19.72 19.69 19.86 19.69 19.93 92,433 19.796 -0.36%
2000-03-01 0 28.10 28.10 28.30 27.95 28.30 72,084 2,024,853 28.090 19.79 19.79 19.93 19.69 19.93 102,349 19.784 0.72%
2000-02-29 0 27.90 27.90 28.00 27.60 28.20 80,156 2,232,038 27.846 19.65 19.65 19.72 19.44 19.86 113,810 19.612 1.09%
2000-02-28 0 27.60 27.60 27.90 27.50 28.00 75,400 2,091,940 27.745 19.44 19.44 19.65 19.37 19.72 107,057 19.540 -1.43%
2000-02-25 0 28.00 27.85 28.00 27.80 28.20 64,171 1,799,495 28.042 19.72 19.61 19.72 19.58 19.86 91,114 19.750 -0.71%
2000-02-24 0 28.20 28.10 28.30 28.10 28.60 225,300 6,368,930 28.269 19.86 19.79 19.93 19.79 20.14 319,893 19.910 0.36%
2000-02-23 0 28.10 28.10 28.20 26.95 28.75 148,432 4,162,242 28.041 19.79 19.79 19.86 18.98 20.25 210,752 19.749 4.46%
2000-02-22 0 26.90 26.90 27.00 26.80 27.00 46,000 1,238,390 26.922 18.95 18.95 19.02 18.88 19.02 65,313 18.961 -0.37%
2000-02-21 0 27.00 26.95 27.00 26.70 27.20 42,200 1,138,500 26.979 19.02 18.98 19.02 18.80 19.16 59,918 19.001 0.00%
2000-02-18 0 27.00 26.80 27.15 27.00 27.70 68,700 1,876,670 27.317 19.02 18.88 19.12 19.02 19.51 97,544 19.239 -3.57%
2000-02-17 0 28.00 27.60 28.00 27.40 28.10 80,500 2,222,080 27.604 19.72 19.44 19.72 19.30 19.79 114,298 19.441 0.00%
2000-02-16 0 28.00 27.60 28.00 26.70 28.10 82,592 2,273,745 27.530 19.72 19.44 19.72 18.80 19.79 117,269 19.389 7.28%
2000-02-15 0 26.10 26.10 26.30 26.10 26.40 57,500 1,510,915 26.277 18.38 18.38 18.52 18.38 18.59 81,642 18.507 -0.38%
2000-02-14 0 26.20 26.10 26.20 26.00 27.00 120,300 3,192,588 26.539 18.45 18.38 18.45 18.31 19.02 170,809 18.691 -3.68%
2000-02-11 0 27.20 27.10 27.30 26.80 27.30 60,991 1,655,201 27.138 19.16 19.09 19.23 18.88 19.23 86,598 19.114 1.30%
2000-02-10 0 26.85 26.85 27.30 26.50 27.45 99,573 2,676,110 26.876 18.91 18.91 19.23 18.66 19.33 141,379 18.929 0.56%
2000-02-09 0 26.70 26.65 26.90 26.60 27.00 147,920 3,963,717 26.796 18.80 18.77 18.95 18.73 19.02 210,025 18.873 -1.48%
2000-02-08 0 27.10 27.10 27.30 27.00 27.80 53,000 1,446,250 27.288 19.09 19.09 19.23 19.02 19.58 75,252 19.219 -2.87%
2000-02-03 0 27.90 27.80 28.00 27.70 28.00 106,800 2,978,666 27.890 19.65 19.58 19.72 19.51 19.72 151,640 19.643 -0.18%
2000-02-02 0 27.95 27.95 28.10 27.70 28.00 46,100 1,276,874 27.698 19.69 19.69 19.79 19.51 19.72 65,455 19.508 1.27%
2000-02-01 0 27.60 27.60 27.70 27.30 27.70 110,700 3,053,585 27.584 19.44 19.44 19.51 19.23 19.51 157,178 19.428 1.10%
2000-01-31 0 27.30 27.30 27.40 27.00 28.30 225,597 6,246,074 27.687 19.23 19.23 19.30 19.02 19.93 320,315 19.500 -3.87%
2000-01-28 0 28.40 28.00 28.40 27.65 28.80 103,210 2,925,300 28.343 20.00 19.72 20.00 19.47 20.28 146,543 19.962 2.71%
2000-01-27 0 27.65 27.60 27.65 27.65 27.80 200,900 5,564,340 27.697 19.47 19.44 19.47 19.47 19.58 285,249 19.507 -1.07%
2000-01-26 0 27.95 27.95 28.00 27.50 27.95 101,358 2,809,829 27.722 19.69 19.69 19.72 19.37 19.69 143,914 19.524 1.45%
2000-01-25 0 27.55 27.55 27.70 27.50 28.20 100,118 2,771,574 27.683 19.40 19.40 19.51 19.37 19.86 142,153 19.497 -2.65%
2000-01-24 0 28.30 28.00 28.30 28.00 29.00 123,784 3,503,811 28.306 19.93 19.72 19.93 19.72 20.42 175,755 19.936 -2.08%
2000-01-21 0 28.90 28.85 28.90 28.90 29.10 31,600 917,050 29.021 20.35 20.32 20.35 20.35 20.50 44,867 20.439 -1.03%
2000-01-20 0 29.20 29.20 29.30 29.20 29.60 80,600 2,356,510 29.237 20.57 20.57 20.64 20.57 20.85 114,440 20.592 0.00%
2000-01-19 0 29.20 29.00 29.20 29.00 29.20 57,000 1,656,600 29.063 20.57 20.42 20.57 20.42 20.57 80,932 20.469 -1.02%
2000-01-18 0 29.50 29.20 29.70 28.80 29.50 31,200 909,920 29.164 20.78 20.57 20.92 20.28 20.78 44,299 20.540 2.97%
2000-01-17 0 28.65 28.65 28.70 28.60 29.15 55,300 1,593,970 28.824 20.18 20.18 20.21 20.14 20.53 78,518 20.301 -2.39%
2000-01-14 0 29.35 29.10 29.40 28.70 29.40 105,920 3,071,477 28.998 20.67 20.50 20.71 20.21 20.71 150,391 20.423 2.26%
2000-01-13 0 28.70 28.70 28.80 28.70 28.90 29,400 844,220 28.715 20.21 20.21 20.28 20.21 20.35 41,744 20.224 0.00%
2000-01-12 0 28.70 28.50 28.70 28.60 28.80 97,580 2,804,354 28.739 20.21 20.07 20.21 20.14 20.28 138,549 20.241 -0.69%
2000-01-11 0 28.90 28.80 28.90 28.75 29.50 110,100 3,193,800 29.008 20.35 20.28 20.35 20.25 20.78 156,326 20.430 -0.34%
2000-01-10 0 29.00 29.00 29.05 28.05 29.30 138,999 4,024,097 28.951 20.42 20.42 20.46 19.76 20.64 197,358 20.390 3.94%
2000-01-07 0 27.90 27.70 27.90 27.60 29.00 603,180 17,226,349 28.559 19.65 19.51 19.65 19.44 20.42 856,428 20.114 -2.11%
2000-01-06 0 28.50 28.30 28.80 28.30 29.60 110,300 3,208,455 29.088 20.07 19.93 20.28 19.93 20.85 156,610 20.487 -3.55%
2000-01-05 0 29.55 29.55 29.70 29.55 31.00 59,600 1,785,567 29.959 20.81 20.81 20.92 20.81 21.83 84,623 21.100 -5.59%
2000-01-04 0 31.30 31.10 31.40 31.10 31.40 116,680 3,635,856 31.161 22.04 21.90 22.11 21.90 22.11 165,669 21.947 -0.95%
2000-01-03 0 31.60 31.30 31.60 31.40 31.70 50,428 1,591,978 31.569 22.26 22.04 22.26 22.11 22.33 71,600 22.234 0.32%
1999-12-30 0 31.50 31.40 31.70 31.40 31.80 50,692 1,600,092 31.565 22.19 22.11 22.33 22.11 22.40 71,975 22.231 -0.94%
1999-12-29 0 31.80 31.70 31.90 31.80 32.00 111,540 3,556,882 31.889 22.40 22.33 22.47 22.40 22.54 158,371 22.459 -0.63%
1999-12-28 0 32.00 - 32.00 31.90 32.00 99,482 3,180,973 31.975 22.54 - 22.54 22.47 22.54 141,250 22.520 0.00%
1999-12-24 0 32.00 31.70 32.00 31.90 32.10 48,547 1,553,231 31.994 22.54 22.33 22.54 22.47 22.61 68,930 22.534 0.31%
1999-12-23 0 31.90 31.70 31.90 31.30 32.20 51,190 1,627,785 31.799 22.47 22.33 22.47 22.04 22.68 72,682 22.396 1.27%
1999-12-22 0 31.50 31.50 31.70 31.40 32.10 177,559 5,635,557 31.739 22.19 22.19 22.33 22.11 22.61 252,108 22.354 -2.17%
1999-12-21 0 32.20 32.10 32.30 32.10 33.50 30,750 999,410 32.501 22.68 22.61 22.75 22.61 23.59 43,661 22.890 -1.83%
1999-12-20 0 32.80 32.30 32.80 31.90 33.20 122,928 4,027,548 32.764 23.10 22.75 23.10 22.47 23.38 174,540 23.075 2.82%
1999-12-17 0 31.90 31.60 31.90 31.90 32.40 84,752 2,724,234 32.144 22.47 22.26 22.47 22.47 22.82 120,336 22.639 0.95%
1999-12-16 0 31.60 31.60 31.70 31.40 31.80 74,200 2,349,580 31.666 22.26 22.26 22.33 22.11 22.40 105,353 22.302 0.32%
1999-12-15 0 31.50 31.30 31.70 31.40 32.00 119,020 3,785,206 31.803 22.19 22.04 22.33 22.11 22.54 168,991 22.399 -1.56%
1999-12-14 0 32.00 32.00 32.20 31.90 32.60 91,499 2,953,186 32.276 22.54 22.54 22.68 22.47 22.96 129,915 22.732 -1.84%
1999-12-13 0 32.60 32.60 32.80 32.60 33.50 179,347 5,904,657 32.923 22.96 22.96 23.10 22.96 23.59 254,647 23.188 -0.91%
1999-12-10 0 32.90 32.70 32.90 32.00 33.10 515,990 16,907,220 32.767 23.17 23.03 23.17 22.54 23.31 732,631 23.077 4.11%
1999-12-09 0 31.60 31.60 31.70 31.10 31.80 115,474 3,642,959 31.548 22.26 22.26 22.33 21.90 22.40 163,956 22.219 1.61%
1999-12-08 0 31.10 31.00 31.20 30.90 31.10 25,400 786,900 30.980 21.90 21.83 21.97 21.76 21.90 36,064 21.819 0.32%
1999-12-07 0 31.00 30.80 31.00 30.70 31.10 99,780 3,085,883 30.927 21.83 21.69 21.83 21.62 21.90 141,673 21.782 0.32%
1999-12-06 0 30.90 30.90 31.00 30.60 31.00 71,060 2,198,524 30.939 21.76 21.76 21.83 21.55 21.83 100,895 21.790 2.32%
1999-12-03 0 30.20 30.20 30.90 30.10 31.00 299,568 9,125,513 30.462 21.27 21.27 21.76 21.20 21.83 425,343 21.454 -1.31%
1999-12-02 0 30.60 30.60 30.70 30.50 30.80 155,000 4,752,370 30.661 21.55 21.55 21.62 21.48 21.69 220,077 21.594 0.99%
1999-12-01 0 30.30 30.30 30.60 30.30 31.70 307,536 9,558,077 31.080 21.34 21.34 21.55 21.34 22.33 436,656 21.889 -5.02%
1999-11-30 0 31.90 31.70 31.90 31.60 32.50 156,756 4,998,426 31.887 22.47 22.33 22.47 22.26 22.89 222,571 22.458 -2.15%
1999-11-29 0 32.60 32.50 32.60 31.80 32.80 103,600 3,337,640 32.217 22.96 22.89 22.96 22.40 23.10 147,097 22.690 1.87%
1999-11-26 0 32.00 31.80 32.00 31.00 32.00 108,900 3,463,990 31.809 22.54 22.40 22.54 21.83 22.54 154,622 22.403 2.56%
1999-11-25 0 31.20 31.20 31.30 31.00 31.70 125,829 3,939,715 31.310 21.97 21.97 22.04 21.83 22.33 178,659 22.052 -0.95%
1999-11-24 0 31.50 31.30 31.60 31.00 31.50 124,885 3,919,924 31.388 22.19 22.04 22.26 21.83 22.19 177,319 22.107 1.94%
1999-11-23 0 30.90 30.90 31.00 30.60 31.00 90,474 2,789,899 30.837 21.76 21.76 21.83 21.55 21.83 128,460 21.718 0.32%
1999-11-22 0 30.80 30.70 30.80 30.50 30.90 73,700 2,267,790 30.771 21.69 21.62 21.69 21.48 21.76 104,643 21.672 0.33%
1999-11-19 0 30.70 30.50 30.80 30.50 31.30 138,500 4,263,850 30.786 21.62 21.48 21.69 21.48 22.04 196,650 21.682 0.00%
1999-11-18 0 30.70 30.50 30.70 30.40 30.90 96,800 2,969,250 30.674 21.62 21.48 21.62 21.41 21.76 137,442 21.604 0.33%
1999-11-17 0 30.60 30.60 30.80 30.60 31.00 95,146 2,931,562 30.811 21.55 21.55 21.69 21.55 21.83 135,094 21.700 0.00%
1999-11-16 0 30.60 30.60 30.80 30.30 31.00 58,482 1,785,516 30.531 21.55 21.55 21.69 21.34 21.83 83,036 21.503 0.99%
1999-11-15 0 30.30 30.20 30.60 30.20 30.50 42,600 1,294,340 30.384 21.34 21.27 21.55 21.27 21.48 60,486 21.399 0.00%
1999-11-12 0 30.30 30.00 30.40 30.10 30.40 55,248 1,673,420 30.289 21.34 21.13 21.41 21.20 21.41 78,444 21.333 -0.33%
1999-11-11 0 30.40 30.00 30.40 30.00 30.40 38,100 1,153,330 30.271 21.41 21.13 21.41 21.13 21.41 54,096 21.320 0.00%
1999-11-10 0 30.40 30.10 30.40 29.70 30.40 31,000 933,760 30.121 21.41 21.20 21.41 20.92 21.41 44,015 21.214 2.70%
1999-11-09 0 29.60 29.60 29.90 29.60 30.30 54,635 1,627,531 29.789 20.85 20.85 21.06 20.85 21.34 77,574 20.980 -1.99%
1999-11-08 0 30.20 30.20 30.30 30.20 30.40 20,100 610,560 30.376 21.27 21.27 21.34 21.27 21.41 28,539 21.394 0.67%
1999-11-05 0 30.00 30.00 30.10 30.00 30.50 35,600 1,075,860 30.221 21.13 21.13 21.20 21.13 21.48 50,547 21.284 -1.32%
1999-11-04 0 30.40 30.20 30.70 29.80 30.40 40,960 1,233,352 30.111 21.41 21.27 21.62 20.99 21.41 58,157 21.207 1.67%
1999-11-03 0 29.90 29.50 29.90 29.80 29.95 10,398 309,265 29.743 21.06 20.78 21.06 20.99 21.09 14,764 20.948 1.70%
1999-11-02 0 29.40 29.30 - 29.30 29.60 17,000 499,720 29.395 20.71 20.64 - 20.64 20.85 24,138 20.703 -0.68%
1999-11-01 0 29.60 29.60 30.00 29.60 30.10 32,700 979,300 29.948 20.85 20.85 21.13 20.85 21.20 46,429 21.092 -1.33%
1999-10-29 0 30.00 29.75 30.00 29.65 30.10 134,200 3,998,905 29.798 21.13 20.95 21.13 20.88 21.20 190,545 20.987 2.39%
1999-10-28 0 29.30 29.30 29.45 29.30 29.60 88,420 2,602,935 29.438 20.64 20.64 20.74 20.64 20.85 125,544 20.733 -0.34%
1999-10-27 0 29.40 29.40 29.80 29.40 29.80 25,100 740,760 29.512 20.71 20.71 20.99 20.71 20.99 35,638 20.785 -0.68%
1999-10-26 0 29.60 29.60 30.00 29.60 30.30 18,153 545,489 30.050 20.85 20.85 21.13 20.85 21.34 25,775 21.164 -1.66%
1999-10-25 0 30.10 30.00 30.10 30.00 30.30 74,809 2,257,715 30.180 21.20 21.13 21.20 21.13 21.34 106,218 21.256 0.33%
1999-10-22 0 30.00 29.70 30.00 29.10 30.00 26,776 785,139 29.323 21.13 20.92 21.13 20.50 21.13 38,018 20.652 2.39%
1999-10-21 0 29.30 29.30 29.40 29.30 29.60 17,400 511,578 29.401 20.64 20.64 20.71 20.64 20.85 24,705 20.707 -0.68%
1999-10-20 0 29.50 29.50 29.55 29.00 29.65 65,600 1,932,550 29.460 20.78 20.78 20.81 20.42 20.88 93,142 20.748 1.72%
1999-10-19 0 29.00 28.80 29.00 28.60 29.80 60,800 1,771,520 29.137 20.42 20.28 20.42 20.14 20.99 86,327 20.521 -3.33%
1999-10-15 0 30.00 29.50 30.00 29.35 30.00 36,000 1,068,990 29.694 21.13 20.78 21.13 20.67 21.13 51,115 20.914 0.50%
1999-10-14 0 29.85 29.65 29.85 29.60 29.90 76,900 2,291,520 29.799 21.02 20.88 21.02 20.85 21.06 109,187 20.987 -0.33%
1999-10-13 0 29.95 29.65 29.95 29.40 29.95 99,228 2,935,827 29.587 21.09 20.88 21.09 20.71 21.09 140,889 20.838 0.17%
1999-10-12 0 29.90 29.85 29.95 29.90 30.30 78,896 2,366,438 29.994 21.06 21.02 21.09 21.06 21.34 112,021 21.125 -0.66%
1999-10-11 0 30.10 30.10 30.30 30.10 30.60 125,400 3,802,520 30.323 21.20 21.20 21.34 21.20 21.55 178,050 21.356 -2.27%
1999-10-08 0 30.80 30.70 30.80 30.60 30.80 16,800 515,420 30.680 21.69 21.62 21.69 21.55 21.69 23,854 21.608 0.33%
1999-10-07 0 30.70 30.70 31.00 30.60 31.20 27,724 856,650 30.899 21.62 21.62 21.83 21.55 21.97 39,364 21.762 -0.65%
1999-10-06 0 30.90 30.70 30.90 30.70 31.30 14,670 454,081 30.953 21.76 21.62 21.76 21.62 22.04 20,829 21.800 -0.32%
1999-10-05 0 31.00 30.90 31.00 30.70 31.00 23,500 726,720 30.924 21.83 21.76 21.83 21.62 21.83 33,367 21.780 0.98%
1999-10-04 0 30.70 30.50 31.10 30.70 31.50 18,700 580,470 31.041 21.62 21.48 21.90 21.62 22.19 26,551 21.862 -1.92%
1999-09-30 0 31.30 30.60 31.30 30.60 31.30 53,000 1,637,800 30.902 22.04 21.55 22.04 21.55 22.04 75,252 21.764 0.97%
1999-09-29 0 31.00 30.70 31.20 30.00 31.00 28,516 865,394 30.348 21.83 21.62 21.97 21.13 21.83 40,489 21.374 2.99%
1999-09-28 0 30.10 30.10 30.30 30.10 30.80 67,540 2,057,054 30.457 21.20 21.20 21.34 21.20 21.69 95,897 21.451 -2.27%
1999-09-27 0 30.80 30.60 30.80 30.80 31.20 20,000 622,560 31.128 21.69 21.55 21.69 21.69 21.97 28,397 21.923 -0.65%
1999-09-24 0 31.00 31.00 31.40 30.70 31.00 6,700 207,200 30.925 21.83 21.83 22.11 21.62 21.83 9,513 21.781 0.32%
1999-09-23 0 30.90 30.90 - - - 0 0 - 21.76 21.76 - - - 0 - 1.31%
1999-09-22 0 30.50 30.50 31.60 30.50 31.60 78,106 2,446,716 31.326 21.48 21.48 22.26 21.48 22.26 110,899 22.063 -3.48%
1999-09-21 0 31.60 31.60 31.80 31.60 32.00 15,300 486,160 31.775 22.26 22.26 22.40 22.26 22.54 21,724 22.379 -1.25%
1999-09-20 0 32.00 31.90 32.00 31.80 32.70 64,455 2,075,394 32.199 22.54 22.47 22.54 22.40 23.03 91,517 22.678 0.63%
1999-09-17 0 31.80 31.70 31.80 31.20 32.00 51,500 1,626,734 31.587 22.40 22.33 22.40 21.97 22.54 73,123 22.247 1.11%
1999-09-15 0 31.80 31.80 32.20 31.80 32.20 73,100 2,342,310 32.043 22.15 22.15 22.43 22.15 22.43 104,946 22.319 -1.55%
1999-09-14 0 32.30 32.10 32.30 32.20 32.30 20,626 664,861 32.234 22.50 22.36 22.50 22.43 22.50 29,612 22.453 0.00%
1999-09-13 0 32.30 32.10 32.30 32.30 32.60 38,900 1,261,310 32.424 22.50 22.36 22.50 22.50 22.71 55,847 22.585 0.00%
1999-09-10 0 32.30 32.30 32.40 32.20 32.40 29,806 961,951 32.274 22.50 22.50 22.57 22.43 22.57 42,791 22.480 0.31%
1999-09-09 0 32.20 32.10 32.20 32.00 32.60 80,100 2,575,990 32.160 22.43 22.36 22.43 22.29 22.71 114,996 22.401 1.26%
1999-09-08 0 31.80 31.70 31.80 31.50 31.80 29,000 917,530 31.639 22.15 22.08 22.15 21.94 22.15 41,634 22.038 0.63%
1999-09-07 0 31.60 31.60 31.80 31.60 32.10 36,200 1,156,480 31.947 22.01 22.01 22.15 22.01 22.36 51,971 22.253 -1.25%
1999-09-06 0 32.00 31.90 32.00 31.90 32.50 30,905 995,478 32.211 22.29 22.22 22.29 22.22 22.64 44,369 22.436 0.31%
1999-09-03 0 31.90 31.60 31.90 31.30 32.00 85,800 2,697,020 31.434 22.22 22.01 22.22 21.80 22.29 123,179 21.895 0.95%
1999-09-02 0 31.60 31.60 31.70 31.50 32.00 68,100 2,151,328 31.591 22.01 22.01 22.08 21.94 22.29 97,768 22.004 -1.25%
1999-09-01 0 32.00 31.90 32.10 31.90 32.40 62,029 1,992,285 32.119 22.29 22.22 22.36 22.22 22.57 89,052 22.372 -0.31%
1999-08-31 0 32.10 32.10 32.40 32.00 32.80 48,382 1,564,018 32.326 22.36 22.36 22.57 22.29 22.85 69,460 22.517 -2.13%
1999-08-30 0 32.80 32.70 32.80 32.30 33.10 97,015 3,196,191 32.945 22.85 22.78 22.85 22.50 23.06 139,280 22.948 1.55%
1999-08-27 0 32.30 32.30 32.40 32.20 32.60 98,100 3,180,200 32.418 22.50 22.50 22.57 22.43 22.71 140,838 22.581 0.31%
1999-08-26 0 32.20 32.10 32.40 32.10 33.60 211,840 6,991,780 33.005 22.43 22.36 22.57 22.36 23.40 304,129 22.989 -2.13%
1999-08-25 0 32.90 32.90 33.00 31.60 33.00 324,660 10,553,436 32.506 22.92 22.92 22.99 22.01 22.99 466,100 22.642 4.11%
1999-08-24 0 31.60 31.60 31.70 31.20 31.70 91,808 2,893,969 31.522 22.01 22.01 22.08 21.73 22.08 131,805 21.956 0.64%
1999-08-23 0 31.40 31.30 31.40 31.10 31.50 36,500 1,145,480 31.383 21.87 21.80 21.87 21.66 21.94 52,401 21.860 0.32%
1999-08-20 0 31.30 31.30 31.40 31.20 31.80 106,300 3,341,850 31.438 21.80 21.80 21.87 21.73 22.15 152,610 21.898 -0.95%
1999-08-19 0 31.60 31.50 31.60 31.10 31.60 85,804 2,686,441 31.309 22.01 21.94 22.01 21.66 22.01 123,185 21.808 0.32%
1999-08-18 0 31.50 31.30 31.60 31.40 31.80 225,189 7,100,433 31.531 21.94 21.80 22.01 21.87 22.15 323,294 21.963 0.32%
1999-08-17 0 31.40 31.20 31.40 30.80 31.50 60,248 1,882,269 31.242 21.87 21.73 21.87 21.45 21.94 86,495 21.761 0.96%
1999-08-16 0 31.10 31.10 31.20 30.30 31.10 198,092 6,120,583 30.898 21.66 21.66 21.73 21.11 21.66 284,392 21.522 4.71%
1999-08-13 0 29.70 29.65 29.70 29.60 30.50 84,000 2,510,643 29.889 20.69 20.65 20.69 20.62 21.24 120,595 20.819 -2.94%
1999-08-12 0 30.60 30.40 30.60 29.40 30.80 90,800 2,730,850 30.075 21.31 21.17 21.31 20.48 21.45 130,358 20.949 5.52%
1999-08-11 0 29.00 28.90 29.00 28.90 29.60 126,000 3,673,385 29.154 20.20 20.13 20.20 20.13 20.62 180,893 20.307 -3.01%
1999-08-10 0 29.90 29.90 30.00 29.90 31.00 83,268 2,531,807 30.406 20.83 20.83 20.90 20.83 21.59 119,544 21.179 -2.29%
1999-08-09 0 30.60 30.50 30.80 30.40 31.80 63,700 1,957,210 30.725 21.31 21.24 21.45 21.17 22.15 91,451 21.402 -2.55%
1999-08-06 0 31.40 31.30 31.40 31.20 31.90 64,600 2,023,690 31.327 21.87 21.80 21.87 21.73 22.22 92,743 21.820 -1.57%
1999-08-05 0 31.90 31.80 31.90 31.80 32.70 81,960 2,649,240 32.324 22.22 22.15 22.22 22.15 22.78 117,666 22.515 -2.74%
1999-08-04 0 32.80 32.80 33.00 32.80 34.00 153,093 5,130,665 33.513 22.85 22.85 22.99 22.85 23.68 219,789 23.344 -0.61%
1999-08-03 0 33.00 33.00 33.10 32.20 33.10 140,700 4,616,331 32.810 22.99 22.99 23.06 22.43 23.06 201,997 22.853 3.45%
1999-08-02 0 31.90 31.60 31.90 31.60 32.50 102,400 3,285,870 32.089 22.22 22.01 22.22 22.01 22.64 147,011 22.351 0.63%
1999-07-30 0 31.70 31.70 32.10 30.70 32.20 84,960 2,667,546 31.398 22.08 22.08 22.36 21.38 22.43 121,973 21.870 0.96%
1999-07-29 0 31.40 31.20 31.50 30.20 31.80 275,000 8,576,850 31.189 21.87 21.73 21.94 21.04 22.15 394,805 21.724 3.29%
1999-07-28 0 30.40 30.20 30.70 29.70 30.70 198,400 6,021,260 30.349 21.17 21.04 21.38 20.69 21.38 284,834 21.140 2.53%
1999-07-27 0 29.65 29.55 29.60 29.30 30.00 451,002 13,368,914 29.643 20.65 20.58 20.62 20.41 20.90 647,484 20.647 -1.00%
1999-07-26 0 29.95 29.80 30.00 29.95 30.80 491,100 14,769,080 30.074 20.86 20.76 20.90 20.86 21.45 705,051 20.948 -2.76%
1999-07-23 0 30.80 30.70 30.80 30.60 31.30 123,700 3,816,140 30.850 21.45 21.38 21.45 21.31 21.80 177,591 21.488 -1.60%
1999-07-22 0 31.30 31.30 31.80 31.30 31.80 109,700 3,468,180 31.615 21.80 21.80 22.15 21.80 22.15 157,491 22.021 -0.32%
1999-07-21 0 31.40 31.40 31.60 31.20 31.60 82,800 2,610,510 31.528 21.87 21.87 22.01 21.73 22.01 118,872 21.961 -0.63%
1999-07-20 0 31.60 31.40 31.50 31.50 32.20 86,700 2,758,710 31.819 22.01 21.87 21.94 21.94 22.43 124,471 22.163 0.32%
1999-07-19 0 31.50 31.40 31.50 31.40 32.00 119,000 3,765,150 31.640 21.94 21.87 21.94 21.87 22.29 170,843 22.039 -2.78%
1999-07-16 0 32.40 32.40 32.70 32.30 33.10 49,700 1,612,880 32.452 22.57 22.57 22.78 22.50 23.06 71,352 22.605 -2.11%
1999-07-15 0 33.10 32.90 33.10 32.90 33.30 98,562 3,263,951 33.116 23.06 22.92 23.06 22.92 23.19 141,501 23.067 0.00%
1999-07-14 0 33.10 33.10 33.30 33.10 34.50 163,300 5,520,950 33.809 23.06 23.06 23.19 23.06 24.03 234,443 23.549 -4.06%
1999-07-13 0 34.50 34.40 34.50 34.40 35.20 83,400 2,889,440 34.646 24.03 23.96 24.03 23.96 24.52 119,734 24.132 -2.82%
1999-07-12 0 35.50 35.40 35.70 34.40 35.90 316,260 11,224,958 35.493 24.73 24.66 24.87 23.96 25.01 454,041 24.722 2.90%
1999-07-09 0 34.50 34.20 34.50 33.90 34.70 192,554 6,596,317 34.257 24.03 23.82 24.03 23.61 24.17 276,441 23.862 -0.29%
1999-07-08 0 34.60 34.60 34.70 33.70 34.80 412,157 14,166,600 34.372 24.10 24.10 24.17 23.47 24.24 591,716 23.942 2.67%
1999-07-07 0 33.70 33.70 33.80 33.50 34.10 412,556 13,946,345 33.805 23.47 23.47 23.54 23.33 23.75 592,289 23.547 -1.17%
1999-07-06 0 34.10 33.50 34.10 32.60 34.10 549,719 18,430,222 33.527 23.75 23.33 23.75 22.71 23.75 789,207 23.353 4.92%
1999-07-05 0 32.50 32.00 32.80 31.10 32.70 365,904 11,576,096 31.637 22.64 22.29 22.85 21.66 22.78 525,312 22.037 5.86%
1999-07-02 0 30.70 30.70 30.90 30.60 31.10 302,870 9,361,002 30.908 21.38 21.38 21.52 21.31 21.66 434,817 21.529 1.66%
1999-06-30 0 30.20 30.20 30.30 30.20 30.50 103,700 3,144,500 30.323 21.04 21.04 21.11 21.04 21.24 148,878 21.121 -0.33%
1999-06-29 0 30.30 30.20 30.50 30.30 30.60 142,500 4,345,550 30.495 21.11 21.04 21.24 21.11 21.31 204,581 21.241 0.33%
1999-06-28 0 30.20 30.20 30.50 30.20 30.50 28,900 876,110 30.315 21.04 21.04 21.24 21.04 21.24 41,490 21.116 -0.98%
1999-06-25 0 30.50 30.40 30.50 30.30 31.00 77,700 2,381,710 30.653 21.24 21.17 21.24 21.11 21.59 111,550 21.351 -1.93%
1999-06-24 0 31.10 31.10 31.20 30.00 31.40 190,894 5,893,205 30.872 21.66 21.66 21.73 20.90 21.87 274,058 21.503 2.98%
1999-06-23 0 30.20 30.20 30.70 30.10 31.10 129,160 3,965,792 30.705 21.04 21.04 21.38 20.97 21.66 185,429 21.387 -0.98%
1999-06-22 0 30.50 30.30 30.50 29.75 30.50 283,987 8,600,755 30.286 21.24 21.11 21.24 20.72 21.24 407,708 21.095 2.52%
1999-06-21 0 29.75 29.75 29.80 29.00 29.80 135,200 3,979,570 29.435 20.72 20.72 20.76 20.20 20.76 194,101 20.503 2.59%
1999-06-17 0 29.00 29.00 29.05 28.60 29.00 137,695 3,973,426 28.857 20.20 20.20 20.23 19.92 20.20 197,683 20.100 1.40%
1999-06-16 0 28.60 28.60 28.70 28.45 28.80 45,900 1,313,930 28.626 19.92 19.92 19.99 19.82 20.06 65,897 19.939 0.18%
1999-06-15 0 28.55 28.50 28.60 28.45 28.70 91,007 2,598,812 28.556 19.89 19.85 19.92 19.82 19.99 130,655 19.891 0.35%
1999-06-14 0 28.45 28.45 28.60 28.30 28.45 53,588 1,522,373 28.409 19.82 19.82 19.92 19.71 19.82 76,934 19.788 0.35%
1999-06-11 0 28.35 28.35 28.60 28.10 28.60 179,000 5,064,675 28.294 19.75 19.75 19.92 19.57 19.92 256,982 19.708 -0.87%
1999-06-10 0 28.60 28.60 28.70 28.60 28.90 27,000 772,900 28.626 19.92 19.92 19.99 19.92 20.13 38,763 19.939 -0.52%
1999-06-09 0 28.75 28.75 28.80 28.40 28.75 44,700 1,279,735 28.629 20.03 20.03 20.06 19.78 20.03 64,174 19.942 1.05%
1999-06-08 0 28.45 28.45 28.55 28.45 28.70 68,794 1,962,806 28.532 19.82 19.82 19.89 19.82 19.99 98,765 19.874 0.18%
1999-06-07 0 28.40 28.30 28.40 28.15 28.40 80,164 2,264,151 28.244 19.78 19.71 19.78 19.61 19.78 115,088 19.673 0.71%
1999-06-04 0 28.20 28.15 28.20 28.10 28.40 96,300 2,716,760 28.211 19.64 19.61 19.64 19.57 19.78 138,254 19.651 -1.23%
1999-06-03 0 28.55 28.50 28.60 28.15 29.00 52,300 1,504,963 28.776 19.89 19.85 19.92 19.61 20.20 75,085 20.044 -1.21%
1999-06-02 0 28.90 28.50 28.90 28.70 29.10 38,300 1,108,315 28.938 20.13 19.85 20.13 19.99 20.27 54,986 20.156 1.40%
1999-06-01 0 28.50 28.40 28.50 28.20 28.50 73,500 2,083,060 28.341 19.85 19.78 19.85 19.64 19.85 105,521 19.741 1.79%
1999-05-31 0 28.00 28.00 28.90 28.00 28.40 22,615 633,951 28.032 19.50 19.50 20.13 19.50 19.78 32,467 19.526 -0.36%
1999-05-28 0 28.10 28.05 28.10 28.05 28.90 86,400 2,437,053 28.207 19.57 19.54 19.57 19.54 20.13 124,041 19.647 -3.77%
1999-05-27 0 29.20 28.30 29.20 28.10 29.30 133,800 3,851,235 28.784 20.34 19.71 20.34 19.57 20.41 192,091 20.049 3.55%
1999-05-26 0 28.20 28.20 28.50 28.00 28.45 49,917 1,409,366 28.234 19.64 19.64 19.85 19.50 19.82 71,664 19.666 0.36%
1999-05-25 0 28.10 28.10 28.30 28.10 28.70 59,855 1,694,755 28.314 19.57 19.57 19.71 19.57 19.99 85,931 19.722 -1.58%
1999-05-24 0 28.55 28.55 - 28.10 28.60 63,791 1,808,880 28.356 19.89 19.89 - 19.57 19.92 91,582 19.751 0.53%
1999-05-21 0 28.40 28.35 28.70 28.40 28.75 43,700 1,245,825 28.509 19.78 19.75 19.99 19.78 20.03 62,738 19.858 -1.22%
1999-05-20 0 28.75 28.60 28.75 28.45 28.80 19,500 558,975 28.665 20.03 19.92 20.03 19.82 20.06 27,995 19.967 2.31%
1999-05-19 0 28.10 28.10 28.40 28.00 29.00 124,021 3,586,211 28.916 19.57 19.57 19.78 19.50 20.20 178,051 20.141 -2.77%
1999-05-18 0 28.90 28.90 29.20 28.70 28.80 37,300 1,073,400 28.778 20.13 20.13 20.34 19.99 20.06 53,550 20.045 0.35%
1999-05-17 0 28.80 28.70 29.00 28.70 29.20 89,100 2,567,035 28.811 20.06 19.99 20.20 19.99 20.34 127,917 20.068 -2.37%
1999-05-14 0 29.50 29.50 30.00 29.50 30.00 95,200 2,847,800 29.914 20.55 20.55 20.90 20.55 20.90 136,674 20.836 -1.34%
1999-05-13 0 29.90 29.90 30.30 29.90 30.50 33,908 1,021,220 30.117 20.83 20.83 21.11 20.83 21.24 48,680 20.978 -1.64%
1999-05-12 0 30.40 30.10 30.40 29.80 30.60 35,200 1,058,640 30.075 21.17 20.97 21.17 20.76 21.31 50,535 20.949 2.01%
1999-05-11 0 29.80 29.75 29.90 29.80 30.20 112,964 3,385,824 29.973 20.76 20.72 20.83 20.76 21.04 162,177 20.877 -1.32%
1999-05-10 0 30.20 30.20 30.30 29.90 31.00 108,824 3,280,340 30.144 21.04 21.04 21.11 20.83 21.59 156,234 20.996 -3.21%
1999-05-07 0 31.20 30.10 31.20 30.50 31.40 110,783 3,450,963 31.151 21.73 20.97 21.73 21.24 21.87 159,046 21.698 -1.58%
1999-05-06 0 31.70 31.60 31.70 30.80 31.80 278,388 8,743,276 31.407 22.08 22.01 22.08 21.45 22.15 399,669 21.876 2.26%
1999-05-05 0 31.00 30.50 - 29.90 31.00 133,472 4,047,397 30.324 21.59 21.24 - 20.83 21.59 191,620 21.122 3.68%
1999-05-04 0 29.90 29.90 30.20 29.90 30.40 174,372 5,234,446 30.019 20.83 20.83 21.04 20.83 21.17 250,338 20.909 -0.99%
1999-05-03 0 30.20 30.20 30.30 29.90 30.60 155,040 4,679,914 30.185 21.04 21.04 21.11 20.83 21.31 222,584 21.025 -1.31%
1999-04-30 0 30.60 30.30 30.60 29.60 30.60 242,688 7,243,827 29.848 21.31 21.11 21.31 20.62 21.31 348,416 20.791 3.38%
1999-04-29 0 29.60 29.50 29.70 29.60 30.00 112,300 3,337,310 29.718 20.62 20.55 20.69 20.62 20.90 161,224 20.700 -1.33%
1999-04-28 0 30.00 29.90 30.30 30.00 31.20 92,136 2,809,157 30.489 20.90 20.83 21.11 20.90 21.73 132,276 21.237 -3.23%
1999-04-27 0 31.00 30.80 31.00 30.40 31.20 151,475 4,648,077 30.685 21.59 21.45 21.59 21.17 21.73 217,466 21.374 2.31%
1999-04-26 0 30.30 30.30 30.40 29.90 30.80 132,001 3,993,627 30.255 21.11 21.11 21.17 20.83 21.45 189,508 21.074 -0.98%
1999-04-23 0 30.60 30.60 30.80 30.50 31.30 325,020 10,073,380 30.993 21.31 21.31 21.45 21.24 21.80 466,617 21.588 -0.65%
1999-04-22 0 30.80 30.80 31.00 30.40 30.90 190,947 5,867,234 30.727 21.45 21.45 21.59 21.17 21.52 274,134 21.403 2.67%
1999-04-21 0 30.00 29.90 30.00 29.90 30.50 95,104 2,870,743 30.185 20.90 20.83 20.90 20.83 21.24 136,537 21.025 -1.32%
1999-04-20 0 30.40 29.90 30.40 29.80 30.40 307,759 9,259,600 30.087 21.17 20.83 21.17 20.76 21.17 441,836 20.957 0.00%
1999-04-19 0 30.40 30.40 30.60 30.20 31.10 607,420 18,732,576 30.840 21.17 21.17 21.31 21.04 21.66 872,046 21.481 0.00%
1999-04-16 0 30.40 30.30 30.40 29.20 30.50 545,063 16,176,462 29.678 21.17 21.11 21.17 20.34 21.24 782,523 20.672 4.29%
1999-04-15 0 29.15 29.15 29.20 28.80 29.30 138,584 4,021,251 29.017 20.30 20.30 20.34 20.06 20.41 198,959 20.211 -0.51%
1999-04-14 0 29.30 29.25 29.30 29.25 30.00 189,331 5,614,057 29.652 20.41 20.37 20.41 20.37 20.90 271,814 20.654 -2.01%
1999-04-13 0 29.90 29.80 30.20 29.40 30.90 332,304 10,001,167 30.096 20.83 20.76 21.04 20.48 21.52 477,074 20.964 -1.90%
1999-04-12 0 31.20 31.20 31.30 29.00 31.20 495,136 15,172,473 30.643 21.23 21.23 21.30 19.73 21.23 727,637 20.852 6.85%
1999-04-09 0 29.20 29.10 29.40 28.40 29.20 421,772 12,128,365 28.756 19.87 19.80 20.01 19.33 19.87 619,823 19.567 3.00%
1999-04-08 0 28.35 28.30 28.40 28.35 28.90 164,900 4,725,110 28.654 19.29 19.26 19.33 19.29 19.67 242,332 19.499 0.00%
1999-04-07 0 28.35 28.35 28.40 27.45 28.45 239,438 6,738,187 28.142 19.29 19.29 19.33 18.68 19.36 351,871 19.150 3.66%
1999-04-01 0 27.35 27.20 27.35 26.80 27.40 99,500 2,704,370 27.180 18.61 18.51 18.61 18.24 18.64 146,222 18.495 0.92%
1999-03-31 0 27.10 26.90 27.25 26.50 27.25 155,573 4,178,478 26.859 18.44 18.30 18.54 18.03 18.54 228,625 18.277 2.65%
1999-03-30 0 26.40 26.00 26.40 26.20 26.40 59,884 1,570,382 26.224 17.96 17.69 17.96 17.83 17.96 88,004 17.845 1.54%
1999-03-29 0 26.00 25.95 26.00 26.00 26.70 157,120 4,119,182 26.217 17.69 17.66 17.69 17.69 18.17 230,899 17.840 -2.62%
1999-03-26 0 26.70 26.70 26.75 26.35 27.00 131,600 3,518,185 26.734 18.17 18.17 18.20 17.93 18.37 193,395 18.192 1.33%
1999-03-25 0 26.35 26.20 26.40 26.00 26.35 73,800 1,933,840 26.204 17.93 17.83 17.96 17.69 17.93 108,454 17.831 0.57%
1999-03-24 0 26.20 25.90 26.20 25.60 26.40 100,521 2,620,582 26.070 17.83 17.62 17.83 17.42 17.96 147,723 17.740 -1.50%
1999-03-23 0 26.60 26.30 26.70 25.90 26.60 76,400 2,001,425 26.197 18.10 17.90 18.17 17.62 18.10 112,275 17.826 2.31%
1999-03-22 0 26.00 25.75 26.00 25.40 26.00 164,400 4,200,440 25.550 17.69 17.52 17.69 17.28 17.69 241,597 17.386 2.36%
1999-03-19 0 25.40 25.35 25.40 24.70 25.50 150,100 3,781,280 25.192 17.28 17.25 17.28 16.81 17.35 220,582 17.142 2.83%
1999-03-18 0 24.70 24.35 24.75 24.25 25.10 158,472 3,900,583 24.614 16.81 16.57 16.84 16.50 17.08 232,886 16.749 -1.59%
1999-03-17 0 25.10 25.10 25.15 25.10 25.40 118,092 2,971,237 25.160 17.08 17.08 17.11 17.08 17.28 173,544 17.121 -1.18%
1999-03-16 0 25.40 25.40 25.50 25.30 25.60 87,610 2,228,120 25.432 17.28 17.28 17.35 17.22 17.42 128,749 17.306 -0.20%
1999-03-15 0 25.45 25.40 25.45 25.20 25.45 142,800 3,616,135 25.323 17.32 17.28 17.32 17.15 17.32 209,854 17.232 0.20%
1999-03-12 0 25.40 25.40 25.60 25.25 25.60 168,200 4,280,335 25.448 17.28 17.28 17.42 17.18 17.42 247,182 17.317 1.40%
1999-03-11 0 25.05 25.05 25.15 25.00 25.75 144,700 3,674,620 25.395 17.05 17.05 17.11 17.01 17.52 212,647 17.280 -0.99%
1999-03-10 0 25.30 25.30 25.35 25.05 25.35 90,400 2,279,470 25.215 17.22 17.22 17.25 17.05 17.25 132,849 17.158 0.00%
1999-03-09 0 25.30 25.20 25.30 24.70 25.35 106,500 2,675,340 25.121 17.22 17.15 17.22 16.81 17.25 156,509 17.094 3.27%
1999-03-08 0 24.50 24.50 24.90 24.40 25.20 155,310 3,844,258 24.752 16.67 16.67 16.94 16.60 17.15 228,239 16.843 0.82%
1999-03-05 0 24.30 24.25 24.40 23.85 24.30 159,961 3,860,842 24.136 16.54 16.50 16.60 16.23 16.54 235,074 16.424 1.89%
1999-03-04 0 23.85 23.85 23.95 23.80 24.00 81,800 1,953,355 23.880 16.23 16.23 16.30 16.20 16.33 120,211 16.249 0.21%
1999-03-03 0 23.80 23.70 23.80 23.50 24.10 113,784 2,724,726 23.947 16.20 16.13 16.20 15.99 16.40 167,213 16.295 0.00%
1999-03-02 0 23.80 23.60 23.80 23.20 23.90 246,544 5,794,755 23.504 16.20 16.06 16.20 15.79 16.26 362,313 15.994 2.59%
1999-03-01 0 23.20 23.20 23.30 22.90 23.30 279,900 6,489,471 23.185 15.79 15.79 15.85 15.58 15.85 411,332 15.777 1.75%
1999-02-26 0 22.80 22.80 23.00 22.80 23.30 437,724 10,130,908 23.145 15.51 15.51 15.65 15.51 15.85 643,266 15.749 -2.15%
1999-02-25 0 23.30 23.10 23.40 21.70 23.35 415,800 9,359,685 22.510 15.85 15.72 15.92 14.77 15.89 611,047 15.317 6.39%
1999-02-24 0 21.90 21.90 22.00 21.40 22.00 121,700 2,647,255 21.752 14.90 14.90 14.97 14.56 14.97 178,847 14.802 2.58%
1999-02-23 0 21.35 21.30 21.35 21.20 21.40 57,000 1,214,210 21.302 14.53 14.49 14.53 14.43 14.56 83,765 14.495 1.67%
1999-02-22 0 21.00 20.70 21.05 20.05 21.10 56,659 1,174,705 20.733 14.29 14.09 14.32 13.64 14.36 83,264 14.108 2.94%
1999-02-19 0 20.40 20.30 20.65 20.30 21.50 75,835 1,583,564 20.882 13.88 13.81 14.05 13.81 14.63 111,445 14.209 -5.12%
1999-02-15 0 21.50 21.50 21.70 21.20 21.70 17,200 367,580 21.371 14.63 14.63 14.77 14.43 14.77 25,277 14.542 0.94%
1999-02-12 0 21.30 21.10 21.30 20.50 21.40 84,151 1,751,431 20.813 14.49 14.36 14.49 13.95 14.56 123,666 14.163 4.41%
1999-02-11 0 20.40 20.35 20.40 20.40 20.50 166,950 3,410,910 20.431 13.88 13.85 13.88 13.88 13.95 245,345 13.903 -0.49%
1999-02-10 0 20.50 20.50 20.65 20.40 20.65 34,200 699,345 20.449 13.95 13.95 14.05 13.88 14.05 50,259 13.915 -0.97%
1999-02-09 0 20.70 20.65 - 20.65 20.70 55,800 1,153,220 20.667 14.09 14.05 - 14.05 14.09 82,002 14.063 0.00%
1999-02-08 0 20.70 20.60 20.70 20.70 20.85 74,400 1,545,745 20.776 14.09 14.02 14.09 14.09 14.19 109,336 14.138 -0.48%
1999-02-05 0 20.80 20.80 20.95 20.60 21.80 67,100 1,395,470 20.797 14.15 14.15 14.26 14.02 14.83 98,608 14.152 -4.59%
1999-02-04 0 21.80 21.60 21.80 21.80 22.10 9,100 200,330 22.014 14.83 14.70 14.83 14.83 15.04 13,373 14.980 -1.80%
1999-02-03 0 22.20 22.20 22.40 22.10 22.40 14,200 315,055 22.187 15.11 15.11 15.24 15.04 15.24 20,868 15.098 -0.45%
1999-02-02 0 22.30 22.10 22.30 22.10 22.30 24,100 535,715 22.229 15.17 15.04 15.17 15.04 15.17 35,417 15.126 0.90%
1999-02-01 0 22.10 22.10 - 21.90 22.10 11,100 245,090 22.080 15.04 15.04 - 14.90 15.04 16,312 15.025 -0.90%
1999-01-29 0 22.30 22.05 22.50 22.05 22.50 20,972 466,880 22.262 15.17 15.00 15.31 15.00 15.31 30,820 15.149 0.00%
1999-01-28 0 22.30 22.00 22.30 22.00 22.90 52,200 1,179,855 22.603 15.17 14.97 15.17 14.97 15.58 76,712 15.380 -3.46%
1999-01-27 0 23.10 23.05 23.10 21.80 23.50 147,300 3,339,805 22.674 15.72 15.68 15.72 14.83 15.99 216,468 15.429 7.94%
1999-01-26 0 21.40 20.90 21.40 20.40 21.50 96,540 2,011,632 20.837 14.56 14.22 14.56 13.88 14.63 141,872 14.179 4.90%
1999-01-25 0 20.40 20.40 21.00 19.80 20.80 134,600 2,733,825 20.311 13.88 13.88 14.29 13.47 14.15 197,804 13.821 -2.16%
1999-01-22 0 20.85 20.85 20.90 20.85 21.90 187,086 3,955,366 21.142 14.19 14.19 14.22 14.19 14.90 274,936 14.387 -6.29%
1999-01-21 0 22.25 22.25 22.40 22.25 23.40 181,200 4,097,900 22.615 15.14 15.14 15.24 15.14 15.92 266,286 15.389 -5.12%
1999-01-20 0 23.45 23.30 23.95 23.25 24.30 136,800 3,248,550 23.747 15.96 15.85 16.30 15.82 16.54 201,037 16.159 -4.29%
1999-01-19 0 24.50 24.50 24.80 24.40 25.10 47,400 1,171,410 24.713 16.67 16.67 16.88 16.60 17.08 69,658 16.817 -2.39%
1999-01-18 0 25.10 25.10 25.25 25.00 25.30 70,820 1,783,106 25.178 17.08 17.08 17.18 17.01 17.22 104,075 17.133 0.40%
1999-01-15 0 25.00 24.95 25.10 24.60 25.10 195,100 4,851,180 24.865 17.01 16.98 17.08 16.74 17.08 286,713 16.920 -0.40%
1999-01-14 0 25.10 25.05 25.10 24.60 25.95 105,472 2,653,923 25.162 17.08 17.05 17.08 16.74 17.66 154,998 17.122 -3.28%
1999-01-13 0 25.95 25.95 26.00 25.90 26.50 91,000 2,372,580 26.072 17.66 17.66 17.69 17.62 18.03 133,731 17.741 -2.81%
1999-01-12 0 26.70 26.60 27.30 26.70 27.10 42,100 1,129,320 26.825 18.17 18.10 18.58 18.17 18.44 61,869 18.253 -2.91%
1999-01-11 0 27.50 27.30 27.50 27.25 27.50 30,482 833,174 27.333 18.71 18.58 18.71 18.54 18.71 44,795 18.600 0.00%
1999-01-08 0 27.50 27.50 27.60 27.45 27.90 63,653 1,752,934 27.539 18.71 18.71 18.78 18.68 18.99 93,542 18.739 0.00%
1999-01-07 0 27.50 27.50 28.00 27.50 28.00 186,020 5,176,856 27.830 18.71 18.71 19.05 18.71 19.05 273,369 18.937 0.36%
1999-01-06 0 27.40 27.40 27.60 27.00 27.30 48,400 1,319,045 27.253 18.64 18.64 18.78 18.37 18.58 71,127 18.545 1.48%
1999-01-05 0 27.00 26.85 27.00 26.45 27.00 23,200 618,510 26.660 18.37 18.27 18.37 18.00 18.37 34,094 18.141 2.08%
1999-01-04 0 26.45 26.45 - 26.30 26.70 9,000 239,100 26.567 18.00 18.00 - 17.90 18.17 13,226 18.078 -1.67%
1998-12-31 0 26.90 26.85 27.30 26.90 27.30 17,700 477,050 26.952 18.30 18.27 18.58 18.30 18.58 26,011 18.340 -1.82%
1998-12-30 0 27.40 27.35 - 27.30 27.55 31,700 868,790 27.407 18.64 18.61 - 18.58 18.75 46,585 18.649 -0.54%
1998-12-29 0 27.55 27.55 28.00 27.55 27.55 15,000 413,550 27.570 18.75 18.75 19.05 18.75 18.75 22,044 18.761 0.00%
1998-12-28 0 27.55 27.55 27.70 27.55 27.65 55,500 1,530,975 27.585 18.75 18.75 18.85 18.75 18.82 81,561 18.771 -0.54%
1998-12-24 0 27.70 27.65 27.70 27.70 27.80 46,500 1,290,600 27.755 18.85 18.82 18.85 18.85 18.92 68,335 18.886 -0.36%
1998-12-23 0 27.80 27.65 27.80 27.60 27.80 34,600 956,680 27.650 18.92 18.82 18.92 18.78 18.92 50,847 18.815 -0.89%
1998-12-22 0 28.05 28.05 28.20 28.05 28.20 93,300 2,618,330 28.064 19.09 19.09 19.19 19.09 19.19 137,111 19.096 0.18%
1998-12-21 0 28.00 27.90 28.55 28.00 28.80 53,100 1,506,030 28.362 19.05 18.99 19.43 19.05 19.60 78,034 19.300 -1.41%
1998-12-18 0 28.40 28.30 28.45 28.30 28.80 69,280 1,969,671 28.431 19.33 19.26 19.36 19.26 19.60 101,812 19.346 0.35%
1998-12-17 0 28.30 28.20 28.45 27.90 28.30 20,502 576,990 28.143 19.26 19.19 19.36 18.99 19.26 30,129 19.151 0.00%
1998-12-16 0 28.30 28.30 28.35 28.05 28.50 75,500 2,133,445 28.258 19.26 19.26 19.29 19.09 19.39 110,952 19.228 -0.18%
1998-12-15 0 28.35 28.15 28.35 28.00 28.35 46,900 1,316,565 28.072 19.29 19.16 19.29 19.05 19.29 68,923 19.102 1.07%
1998-12-14 0 28.05 28.05 28.75 27.90 28.50 77,847 2,184,143 28.057 19.09 19.09 19.56 18.99 19.39 114,402 19.092 -3.28%
1998-12-11 0 29.00 28.90 29.10 28.40 29.00 88,532 2,541,289 28.705 19.73 19.67 19.80 19.33 19.73 130,104 19.533 -0.51%
1998-12-10 0 29.15 28.95 29.35 28.90 29.35 124,400 3,635,960 29.228 19.84 19.70 19.97 19.67 19.97 182,814 19.889 -0.51%
1998-12-09 0 29.30 29.20 29.35 28.30 29.30 137,493 3,960,604 28.806 19.94 19.87 19.97 19.26 19.94 202,055 19.602 1.74%
1998-12-08 0 28.80 28.75 28.80 28.75 29.25 143,800 4,171,595 29.010 19.60 19.56 19.60 19.56 19.90 211,324 19.740 -0.35%
1998-12-07 0 28.90 28.90 28.95 27.80 28.95 264,407 7,580,608 28.670 19.67 19.67 19.70 18.92 19.70 388,564 19.509 7.43%
1998-12-04 0 26.90 26.80 26.90 26.60 27.00 121,156 3,230,710 26.666 18.30 18.24 18.30 18.10 18.37 178,047 18.145 1.70%
1998-12-03 0 26.45 26.45 26.70 25.90 26.70 140,300 3,683,682 26.256 18.00 18.00 18.17 17.62 18.17 206,181 17.866 -0.56%
1998-12-02 0 26.60 26.40 26.60 26.30 26.80 117,600 3,127,240 26.592 18.10 17.96 18.10 17.90 18.24 172,821 18.095 0.00%
1998-12-01 0 26.60 26.40 26.60 26.00 26.60 163,300 4,286,525 26.249 18.10 17.96 18.10 17.69 18.10 239,981 17.862 -2.39%
1998-11-30 0 27.25 27.05 27.40 27.00 27.70 123,743 3,369,834 27.233 18.54 18.41 18.64 18.37 18.85 181,849 18.531 -1.98%
1998-11-27 0 27.80 27.80 28.00 27.70 28.20 98,700 2,754,535 27.908 18.92 18.92 19.05 18.85 19.19 145,046 18.991 -1.42%
1998-11-26 0 28.20 28.20 28.30 27.90 29.15 113,600 3,246,500 28.578 19.19 19.19 19.26 18.99 19.84 166,943 19.447 -2.08%
1998-11-25 0 28.80 28.80 28.90 28.80 30.00 263,636 7,732,362 29.330 19.60 19.60 19.67 19.60 20.41 387,431 19.958 -4.95%
1998-11-24 0 30.30 30.00 30.50 28.80 30.50 471,640 14,044,850 29.779 20.62 20.41 20.75 19.60 20.75 693,108 20.264 7.07%
1998-11-23 0 28.30 28.30 28.40 26.70 28.30 342,043 9,381,170 27.427 19.26 19.26 19.33 18.17 19.26 502,656 18.663 6.79%
1998-11-20 0 26.50 - 26.70 26.50 27.30 166,900 4,488,820 26.895 18.03 - 18.17 18.03 18.58 245,271 18.301 0.38%
1998-11-19 0 26.40 26.40 26.60 25.80 27.20 372,796 9,895,652 26.544 17.96 17.96 18.10 17.56 18.51 547,850 18.063 2.72%
1998-11-18 0 25.70 25.50 25.80 23.90 25.90 656,880 16,566,848 25.221 17.49 17.35 17.56 16.26 17.62 965,331 17.162 7.53%
1998-11-17 0 23.90 23.80 23.90 23.45 23.90 91,300 2,154,110 23.594 16.26 16.20 16.26 15.96 16.26 134,172 16.055 2.58%
1998-11-16 0 23.30 23.25 23.50 22.90 23.30 39,701 917,517 23.111 15.85 15.82 15.99 15.58 15.85 58,343 15.726 2.87%
1998-11-13 0 22.65 22.65 22.80 22.60 22.80 23,300 529,220 22.713 15.41 15.41 15.51 15.38 15.51 34,241 15.456 1.12%
1998-11-12 0 22.40 22.40 22.70 22.30 23.30 144,000 3,296,600 22.893 15.24 15.24 15.45 15.17 15.85 211,618 15.578 -2.18%
1998-11-11 0 22.90 22.85 23.00 22.20 23.00 121,688 2,752,277 22.618 15.58 15.55 15.65 15.11 15.65 178,829 15.391 3.15%
1998-11-10 0 22.20 22.20 22.40 22.20 23.05 134,929 3,040,779 22.536 15.11 15.11 15.24 15.11 15.68 198,288 15.335 -3.90%
1998-11-09 0 23.10 23.10 23.30 23.10 23.70 82,960 1,948,487 23.487 15.72 15.72 15.85 15.72 16.13 121,915 15.982 -2.12%
1998-11-06 0 23.60 23.50 23.70 23.40 24.00 76,992 1,833,031 23.808 16.06 15.99 16.13 15.92 16.33 113,145 16.201 -0.63%
1998-11-05 0 23.75 23.75 23.90 23.75 24.30 122,700 2,953,535 24.071 16.16 16.16 16.26 16.16 16.54 180,316 16.380 -1.45%
1998-11-04 0 24.10 24.10 24.40 23.80 24.55 193,273 4,669,434 24.160 16.40 16.40 16.60 16.20 16.71 284,028 16.440 0.84%
1998-11-03 0 23.90 23.85 23.90 23.50 23.90 132,819 3,148,926 23.708 16.26 16.23 16.26 15.99 16.26 195,187 16.133 2.58%
1998-11-02 0 23.30 23.20 23.30 22.80 23.50 160,992 3,704,505 23.011 15.85 15.79 15.85 15.51 15.99 236,589 15.658 1.30%
1998-10-30 0 23.00 22.80 23.00 22.50 23.05 368,480 8,439,120 22.903 15.65 15.51 15.65 15.31 15.68 541,507 15.585 2.68%
1998-10-29 0 22.40 22.35 22.40 22.00 22.50 91,165 2,021,807 22.177 15.24 15.21 15.24 14.97 15.31 133,973 15.091 -0.44%
1998-10-27 0 22.50 22.50 22.65 22.30 22.70 151,500 3,413,510 22.531 15.31 15.31 15.41 15.17 15.45 222,640 15.332 0.90%
1998-10-26 0 22.30 22.25 22.30 22.20 22.80 146,900 3,298,830 22.456 15.17 15.14 15.17 15.11 15.51 215,880 15.281 0.90%
1998-10-23 0 22.10 22.10 22.20 21.00 22.80 432,900 9,385,010 21.679 15.04 15.04 15.11 14.29 15.51 636,177 14.752 -3.07%
1998-10-22 0 22.80 22.60 22.80 22.80 24.45 354,268 8,496,953 23.985 15.51 15.38 15.51 15.51 16.64 520,621 16.321 -6.17%
1998-10-21 0 24.30 24.30 24.50 22.60 25.25 359,899 8,625,055 23.965 16.54 16.54 16.67 15.38 17.18 528,896 16.308 8.00%
1998-10-20 0 22.50 22.10 22.60 20.90 22.50 223,900 4,829,945 21.572 15.31 15.04 15.38 14.22 15.31 329,037 14.679 9.49%
1998-10-19 0 20.55 20.50 20.60 20.35 21.10 188,120 3,896,638 20.714 13.98 13.95 14.02 13.85 14.36 276,455 14.095 0.98%
1998-10-16 0 20.35 20.30 20.65 19.00 20.90 498,774 10,121,120 20.292 13.85 13.81 14.05 12.93 14.22 732,983 13.808 8.82%
1998-10-15 0 18.70 - 18.70 18.70 19.20 117,700 2,235,950 18.997 12.72 - 12.72 12.72 13.07 172,968 12.927 -1.58%
1998-10-14 0 19.00 18.70 19.00 18.20 19.20 330,700 6,242,645 18.877 12.93 12.72 12.93 12.38 13.07 485,987 12.845 4.40%
1998-10-13 0 18.20 18.20 18.40 17.40 18.20 259,000 4,573,050 17.657 12.38 12.38 12.52 11.84 12.38 380,618 12.015 4.30%
1998-10-12 0 17.45 17.40 17.50 16.80 17.60 423,714 7,351,518 17.350 11.87 11.84 11.91 11.43 11.98 622,677 11.806 5.76%
1998-10-09 0 16.50 16.40 16.55 16.00 16.50 192,904 3,145,280 16.305 11.23 11.16 11.26 10.89 11.23 283,486 11.095 5.77%
1998-10-08 0 15.60 15.60 15.90 15.15 16.00 117,044 1,820,250 15.552 10.62 10.62 10.82 10.31 10.89 172,004 10.583 3.31%
1998-10-07 0 15.10 15.10 15.35 14.80 15.40 135,690 2,027,832 14.945 10.28 10.28 10.45 10.07 10.48 199,406 10.169 0.67%
1998-10-05 0 15.00 14.90 15.10 14.90 15.50 96,000 1,446,330 15.066 10.21 10.14 10.28 10.14 10.55 141,079 10.252 -5.06%
1998-09-30 0 15.80 15.60 15.80 15.15 15.90 65,000 1,007,295 15.497 10.75 10.62 10.75 10.31 10.82 95,522 10.545 4.29%
1998-09-29 0 15.15 14.95 15.15 14.95 15.50 232,517 3,546,193 15.251 10.31 10.17 10.31 10.17 10.55 341,700 10.378 -1.94%
1998-09-28 0 15.45 15.45 15.60 15.40 15.90 58,672 915,209 15.599 10.51 10.51 10.62 10.48 10.82 86,223 10.614 -0.32%
1998-09-25 0 15.50 15.40 15.50 15.50 15.60 35,980 560,298 15.573 10.55 10.48 10.55 10.55 10.62 52,875 10.597 -1.90%
1998-09-24 0 15.80 15.55 15.80 15.60 16.10 81,700 1,302,000 15.936 10.75 10.58 10.75 10.62 10.96 120,064 10.844 3.95%
1998-09-23 0 15.20 15.10 15.30 14.90 15.20 85,500 1,284,383 15.022 10.34 10.28 10.41 10.14 10.34 125,648 10.222 1.33%
1998-09-22 0 15.00 14.90 - 14.85 15.00 8,800 131,095 14.897 10.21 10.14 - 10.11 10.21 12,932 10.137 2.39%
1998-09-21 0 14.65 14.60 14.65 14.60 14.90 226,600 3,340,655 14.743 9.969 9.935 9.969 9.935 10.14 333,004 10.032 -3.62%
1998-09-18 0 15.20 15.20 15.30 15.00 15.40 83,000 1,253,950 15.108 10.34 10.34 10.41 10.21 10.48 121,974 10.280 -2.56%
1998-09-17 0 15.60 15.60 15.80 15.60 16.00 87,300 1,382,345 15.834 10.62 10.62 10.75 10.62 10.89 128,293 10.775 -2.50%
1998-09-16 0 16.00 16.00 16.10 15.95 16.10 83,800 1,341,650 16.010 10.89 10.89 10.96 10.85 10.96 123,150 10.894 0.31%
1998-09-15 0 16.25 16.25 16.30 16.10 16.30 68,100 1,106,465 16.248 10.85 10.85 10.89 10.75 10.89 101,960 10.852 0.93%
1998-09-14 0 16.10 16.10 16.25 16.05 16.15 73,400 1,181,645 16.099 10.75 10.75 10.85 10.72 10.79 109,895 10.752 0.63%
1998-09-11 0 16.00 16.00 16.10 15.80 16.10 103,000 1,644,500 15.966 10.69 10.69 10.75 10.55 10.75 154,213 10.664 -0.62%
1998-09-10 0 16.10 16.10 16.15 16.10 16.60 142,400 2,309,185 16.216 10.75 10.75 10.79 10.75 11.09 213,203 10.831 0.63%
1998-09-09 0 16.00 16.00 16.70 15.90 17.20 221,460 3,709,011 16.748 10.69 10.69 11.15 10.62 11.49 331,572 11.186 -5.88%
1998-09-08 0 17.00 17.00 17.10 16.75 17.80 422,048 7,232,659 17.137 11.35 11.35 11.42 11.19 11.89 631,894 11.446 3.34%
1998-09-07 0 16.45 16.40 16.50 15.30 16.45 398,546 6,311,460 15.836 10.99 10.95 11.02 10.22 10.99 596,707 10.577 13.45%
1998-09-04 0 14.50 14.30 14.50 13.70 14.60 190,800 2,698,210 14.142 9.685 9.551 9.685 9.150 9.751 285,668 9.4453 3.94%
1998-09-03 0 13.95 13.95 14.00 13.70 14.00 67,200 936,180 13.931 9.317 9.317 9.351 9.150 9.351 100,613 9.3048 0.36%
1998-09-02 0 13.90 13.90 14.10 13.80 14.10 104,500 1,465,433 14.023 9.284 9.284 9.418 9.217 9.418 156,458 9.3663 0.72%
1998-09-01 0 13.80 13.80 14.00 13.70 14.10 210,800 2,927,830 13.889 9.217 9.217 9.351 9.150 9.418 315,612 9.2767 -4.17%
1998-08-31 0 14.40 14.35 14.40 14.35 14.60 355,629 5,134,354 14.437 9.618 9.584 9.618 9.584 9.751 532,451 9.6429 -2.70%
1998-08-28 0 14.80 14.70 14.80 14.80 16.00 197,386 3,056,325 15.484 9.885 9.818 9.885 9.885 10.69 295,528 10.342 -8.36%
1998-08-27 0 16.15 16.10 16.15 16.05 16.15 26,800 430,920 16.079 10.79 10.75 10.79 10.72 10.79 40,125 10.739 0.00%
1998-08-26 0 16.15 16.10 16.15 16.10 16.25 52,973 856,181 16.163 10.79 10.75 10.79 10.75 10.85 79,312 10.795 -0.62%
1998-08-25 0 16.25 16.20 16.25 16.00 16.25 50,000 802,975 16.060 10.85 10.82 10.85 10.69 10.85 74,860 10.726 1.25%
1998-08-24 0 16.05 16.05 16.15 16.00 16.30 64,600 1,039,235 16.087 10.72 10.72 10.79 10.69 10.89 96,720 10.745 -2.43%
1998-08-21 0 16.45 16.45 16.55 16.45 16.75 115,940 1,921,936 16.577 10.99 10.99 11.05 10.99 11.19 173,587 11.072 -2.37%
1998-08-20 0 16.85 16.85 16.90 16.75 17.30 115,000 1,945,180 16.915 11.25 11.25 11.29 11.19 11.55 172,179 11.297 -3.16%
1998-08-19 0 17.40 17.35 17.50 17.30 17.60 75,190 1,315,225 17.492 11.62 11.59 11.69 11.55 11.76 112,575 11.683 0.58%
1998-08-18 0 17.30 17.20 17.50 17.30 17.80 16,500 290,425 17.602 11.55 11.49 11.69 11.55 11.89 24,704 11.756 -2.81%
1998-08-14 0 17.80 17.25 17.80 17.00 17.80 102,120 1,761,893 17.253 11.89 11.52 11.89 11.35 11.89 152,895 11.524 4.09%
1998-08-13 0 17.10 17.00 17.10 16.90 17.10 37,900 642,970 16.965 11.42 11.35 11.42 11.29 11.42 56,744 11.331 0.59%
1998-08-12 0 17.00 16.80 17.00 16.80 17.00 43,140 732,265 16.974 11.35 11.22 11.35 11.22 11.35 64,590 11.337 0.59%
1998-08-11 0 16.90 16.80 16.95 16.90 17.10 27,600 468,820 16.986 11.29 11.22 11.32 11.29 11.42 41,323 11.345 -1.74%
1998-08-10 0 17.20 17.10 17.20 17.10 17.25 21,000 361,530 17.216 11.49 11.42 11.49 11.42 11.52 31,441 11.499 -0.29%
1998-08-07 0 17.25 17.20 17.25 17.00 17.50 128,105 2,191,072 17.104 11.52 11.49 11.52 11.35 11.69 191,800 11.424 1.47%
1998-08-06 0 17.00 17.00 17.40 17.00 17.80 75,539 1,297,382 17.175 11.35 11.35 11.62 11.35 11.89 113,098 11.471 -5.56%
1998-08-05 0 18.00 17.85 18.10 17.10 18.00 21,600 382,390 17.703 12.02 11.92 12.09 11.42 12.02 32,340 11.824 3.45%
1998-08-04 0 17.40 17.25 17.60 17.00 17.80 60,800 1,064,490 17.508 11.62 11.52 11.76 11.35 11.89 91,030 11.694 -2.25%
1998-08-03 0 17.80 17.80 18.00 17.80 18.40 18,600 336,580 18.096 11.89 11.89 12.02 11.89 12.29 27,848 12.086 -4.30%
1998-07-31 0 18.60 18.20 18.60 18.40 18.60 17,300 319,180 18.450 12.42 12.16 12.42 12.29 12.42 25,902 12.323 2.20%
1998-07-30 0 18.20 18.10 - 18.00 18.20 16,000 290,900 18.181 12.16 12.09 - 12.02 12.16 23,955 12.143 0.00%
1998-07-29 0 18.20 - 18.20 18.20 18.50 8,120 148,688 18.311 12.16 - 12.16 12.16 12.36 12,157 12.230 -2.67%
1998-07-28 0 18.70 18.70 19.00 18.70 19.00 11,000 208,700 18.973 12.49 12.49 12.69 12.49 12.69 16,469 12.672 -2.09%
1998-07-27 0 19.10 18.90 19.40 19.10 19.30 15,880 305,516 19.239 12.76 12.62 12.96 12.76 12.89 23,776 12.850 -1.55%
1998-07-24 0 19.40 19.40 19.55 19.30 19.50 37,827 734,318 19.413 12.96 12.96 13.06 12.89 13.02 56,635 12.966 0.00%
1998-07-23 0 19.40 19.40 19.60 19.30 19.90 62,000 1,216,400 19.619 12.96 12.96 13.09 12.89 13.29 92,827 13.104 -3.00%
1998-07-22 0 20.00 20.00 20.10 20.00 20.50 125,489 2,526,128 20.130 13.36 13.36 13.42 13.36 13.69 187,883 13.445 -0.50%
1998-07-21 0 20.10 20.10 20.15 19.70 20.10 109,154 2,184,145 20.010 13.42 13.42 13.46 13.16 13.42 163,426 13.365 2.03%
1998-07-20 0 19.70 19.65 19.70 19.50 19.70 39,736 778,608 19.595 13.16 13.12 13.16 13.02 13.16 59,493 13.087 1.29%
1998-07-17 0 19.45 19.20 19.50 18.60 19.50 130,700 2,491,204 19.061 12.99 12.82 13.02 12.42 13.02 195,685 12.731 4.57%
1998-07-16 0 18.60 18.50 18.70 18.30 18.60 30,400 558,970 18.387 12.42 12.36 12.49 12.22 12.42 45,515 12.281 2.76%
1998-07-15 0 18.10 18.10 18.30 18.10 18.30 94,744 1,724,499 18.202 12.09 12.09 12.22 12.09 12.22 141,852 12.157 0.00%
1998-07-14 0 18.10 18.00 18.10 17.90 18.10 40,108 722,001 18.001 12.09 12.02 12.09 11.96 12.09 60,050 12.023 0.56%
1998-07-13 0 18.00 18.00 18.10 17.60 18.00 120,600 2,156,680 17.883 12.02 12.02 12.09 11.76 12.02 180,564 11.944 0.00%
1998-07-10 0 18.00 18.00 18.30 18.00 18.10 36,500 660,055 18.084 12.02 12.02 12.22 12.02 12.09 54,648 12.078 -2.70%
1998-07-09 0 18.50 18.20 18.50 18.30 18.50 13,300 244,480 18.382 12.36 12.16 12.36 12.22 12.36 19,913 12.277 2.78%
1998-07-08 0 18.00 17.80 18.00 17.70 18.00 12,300 218,710 17.781 12.02 11.89 12.02 11.82 12.02 18,416 11.876 1.41%
1998-07-07 0 17.75 17.75 17.80 17.75 17.90 28,000 499,515 17.840 11.86 11.86 11.89 11.86 11.96 41,922 11.915 -0.84%
1998-07-06 0 17.90 17.90 - 17.60 17.80 11,400 202,480 17.761 11.96 11.96 - 11.76 11.89 17,068 11.863 0.00%
1998-07-03 0 17.90 17.85 18.15 17.80 17.90 6,000 107,200 17.867 11.96 11.92 12.12 11.89 11.96 8,983 11.933 -1.65%
1998-07-02 0 18.20 18.05 18.40 18.10 18.40 93,313 1,698,592 18.203 12.16 12.06 12.29 12.09 12.29 139,709 12.158 1.11%
1998-06-30 0 18.00 18.00 18.20 17.90 18.00 12,800 230,160 17.981 12.02 12.02 12.16 11.96 12.02 19,164 12.010 -0.55%
1998-06-29 0 18.10 17.75 18.10 17.90 18.10 9,900 177,990 17.979 12.09 11.86 12.09 11.96 12.09 14,822 12.008 0.00%
1998-06-26 0 18.10 18.10 18.50 18.10 18.40 14,832 270,926 18.266 12.09 12.09 12.36 12.09 12.29 22,207 12.200 -2.69%
1998-06-25 0 18.60 18.55 18.70 18.40 18.80 28,400 529,295 18.637 12.42 12.39 12.49 12.29 12.56 42,521 12.448 2.20%
1998-06-24 0 18.20 18.20 18.30 18.15 18.30 9,500 173,025 18.213 12.16 12.16 12.22 12.12 12.22 14,223 12.165 0.28%
1998-06-23 0 18.15 17.85 18.15 17.60 18.20 18,200 327,980 18.021 12.12 11.92 12.12 11.76 12.16 27,249 12.036 3.12%
1998-06-22 0 17.60 17.60 18.20 17.60 18.70 52,100 953,700 18.305 11.76 11.76 12.16 11.76 12.49 78,005 12.226 -6.88%
1998-06-19 0 18.90 18.60 19.00 18.35 18.90 71,400 1,320,030 18.488 12.62 12.42 12.69 12.26 12.62 106,901 12.348 1.61%
1998-06-18 0 18.60 18.60 18.80 18.40 19.40 66,100 1,250,510 18.919 12.42 12.42 12.56 12.29 12.96 98,966 12.636 4.49%
1998-06-17 0 17.80 17.90 - 17.10 17.80 92,704 1,622,272 17.500 11.89 11.96 - 11.42 11.89 138,797 11.688 4.71%
1998-06-16 0 17.00 16.80 17.20 17.00 17.40 76,708 1,319,275 17.199 11.35 11.22 11.49 11.35 11.62 114,848 11.487 -0.58%
1998-06-15 0 17.10 17.10 17.60 17.10 18.00 95,748 1,674,208 17.486 11.42 11.42 11.76 11.42 12.02 143,355 11.679 -5.52%
1998-06-12 0 18.10 18.00 18.10 17.50 18.10 111,400 2,003,850 17.988 12.09 12.02 12.09 11.69 12.09 166,789 12.014 2.26%
1998-06-11 0 17.70 17.65 17.80 17.70 18.05 111,508 1,990,199 17.848 11.82 11.79 11.89 11.82 12.06 166,951 11.921 -3.01%
1998-06-10 0 18.25 18.15 18.50 18.15 18.65 41,576 761,740 18.322 12.19 12.12 12.36 12.12 12.46 62,248 12.237 -3.18%
1998-06-09 0 18.85 18.85 19.20 18.85 19.40 27,028 515,684 19.080 12.59 12.59 12.82 12.59 12.96 40,467 12.743 -2.84%
1998-06-08 0 19.40 19.40 19.45 19.00 19.90 103,600 2,009,730 19.399 12.96 12.96 12.99 12.69 13.29 155,111 12.957 -2.51%
1998-06-05 0 19.90 19.75 19.90 19.80 20.40 42,212 841,608 19.938 13.29 13.19 13.29 13.22 13.63 63,200 13.317 -4.10%
1998-06-04 0 20.75 20.70 20.95 20.70 21.05 5,407 112,815 20.865 13.86 13.83 13.99 13.83 14.06 8,095 13.936 -3.04%
1998-06-03 0 21.40 21.00 21.40 20.60 21.40 22,000 458,100 20.823 14.29 14.03 14.29 13.76 14.29 32,939 13.908 2.88%
1998-06-02 0 20.80 20.80 21.00 20.30 20.80 43,833 899,107 20.512 13.89 13.89 14.03 13.56 13.89 65,627 13.700 0.00%
1998-06-01 0 20.80 20.80 21.35 20.80 22.20 26,100 566,730 21.714 13.89 13.89 14.26 13.89 14.83 39,077 14.503 -6.31%
1998-05-29 0 22.20 22.20 22.25 22.00 22.60 85,100 1,893,660 22.252 14.83 14.83 14.86 14.69 15.09 127,413 14.862 -1.77%
1998-05-28 0 22.60 22.60 22.80 22.60 23.20 94,628 2,157,239 22.797 15.09 15.09 15.23 15.09 15.50 141,678 15.226 -2.59%
1998-05-27 0 23.20 23.20 23.80 23.20 24.45 37,400 893,530 23.891 15.50 15.50 15.90 15.50 16.33 55,996 15.957 -5.31%
1998-05-26 0 24.50 24.40 24.50 24.50 25.00 77,445 1,909,139 24.652 16.36 16.30 16.36 16.36 16.70 115,951 16.465 -2.78%
1998-05-25 0 25.20 25.10 25.20 25.10 25.30 21,840 550,212 25.193 16.83 16.76 16.83 16.76 16.90 32,699 16.827 -1.18%
1998-05-22 0 25.50 25.20 25.50 25.20 25.50 64,400 1,638,474 25.442 17.03 16.83 17.03 16.83 17.03 96,420 16.993 0.00%
1998-05-21 0 25.50 25.25 25.60 25.40 25.50 53,800 1,369,060 25.447 17.03 16.86 17.10 16.96 17.03 80,550 16.996 0.00%
1998-05-20 0 25.50 25.45 25.50 25.30 25.50 57,080 1,448,360 25.374 17.03 17.00 17.03 16.90 17.03 85,461 16.948 0.79%
1998-05-19 0 25.30 25.25 25.35 25.30 25.60 7,000 178,135 25.448 16.90 16.86 16.93 16.90 17.10 10,480 16.997 -0.98%
1998-05-18 0 25.55 25.30 25.55 25.20 25.55 18,300 463,775 25.343 17.07 16.90 17.07 16.83 17.07 27,399 16.927 1.39%
1998-05-15 0 25.20 25.20 - 25.20 25.20 12,418 312,923 25.199 16.83 16.83 - 16.83 16.83 18,592 16.831 -1.56%
1998-05-14 0 25.60 25.35 - 25.20 25.60 39,000 988,596 25.349 17.10 16.93 - 16.83 17.10 58,391 16.931 1.59%
1998-05-13 0 25.20 25.20 25.60 25.00 26.00 89,858 2,296,913 25.562 16.83 16.83 17.10 16.70 17.37 134,536 17.073 -3.08%
1998-05-12 0 26.00 25.90 26.20 26.00 26.50 28,000 731,870 26.138 17.37 17.30 17.50 17.37 17.70 41,922 17.458 -1.52%
1998-05-11 0 26.40 26.30 26.50 26.40 26.50 31,932 845,817 26.488 17.63 17.57 17.70 17.63 17.70 47,809 17.692 -0.75%
1998-05-08 0 26.60 26.35 26.60 26.20 26.80 45,240 1,197,316 26.466 17.77 17.60 17.77 17.50 17.90 67,734 17.677 2.31%
1998-05-07 0 26.00 26.00 26.25 26.00 26.70 89,800 2,372,240 26.417 17.37 17.37 17.53 17.37 17.83 134,449 17.644 -3.35%
1998-05-06 0 26.90 26.85 26.90 26.90 27.50 67,907 1,840,812 27.108 17.97 17.93 17.97 17.97 18.37 101,671 18.106 -3.24%
1998-05-05 0 27.80 27.80 28.00 27.80 29.00 25,302 711,447 28.118 18.57 18.57 18.70 18.57 19.37 37,882 18.780 -4.96%
1998-05-04 0 29.25 29.15 29.25 29.15 29.40 3,200 93,905 29.345 19.54 19.47 19.54 19.47 19.64 4,791 19.600 -0.51%
1998-05-01 0 29.40 29.40 29.50 29.30 29.45 15,445 453,915 29.389 19.64 19.64 19.70 19.57 19.67 23,124 19.629 0.68%
1998-04-30 0 29.20 29.20 - 28.70 29.20 51,241 1,475,510 28.796 19.50 19.50 - 19.17 19.50 76,719 19.233 0.69%
1998-04-29 0 29.00 29.00 29.50 29.00 29.50 27,200 793,450 29.171 19.37 19.37 19.70 19.37 19.70 40,724 19.484 -2.36%
1998-04-28 0 29.70 29.70 29.80 29.50 29.80 48,300 1,432,490 29.658 19.84 19.84 19.90 19.70 19.90 72,315 19.809 -1.00%
1998-04-27 0 30.00 30.00 30.10 30.00 30.30 10,500 315,310 30.030 20.04 20.04 20.10 20.04 20.24 15,721 20.057 -1.64%
1998-04-24 0 30.50 30.50 - 30.40 30.70 9,600 292,690 30.489 20.37 20.37 - 20.30 20.50 14,373 20.364 1.33%
1998-04-23 0 30.10 30.10 30.50 30.10 30.40 6,000 182,200 30.367 20.10 20.10 20.37 20.10 20.30 8,983 20.282 -1.63%
1998-04-22 0 30.60 30.20 30.60 30.20 30.70 24,892 757,134 30.417 20.44 20.17 20.44 20.17 20.50 37,269 20.316 0.00%
1998-04-21 0 30.60 30.20 30.80 30.60 31.20 26,060 806,830 30.961 20.44 20.17 20.57 20.44 20.84 39,017 20.679 -1.92%
1998-04-20 0 31.20 31.00 31.50 31.00 31.20 139,604 4,334,962 31.052 20.84 20.71 21.04 20.71 20.84 209,017 20.740 0.65%
1998-04-17 0 31.00 30.50 31.00 30.20 31.00 38,048 1,164,720 30.612 20.71 20.37 20.71 20.17 20.71 56,966 20.446 0.00%
1998-04-16 0 31.00 30.50 31.10 30.30 31.00 13,100 400,440 30.568 20.71 20.37 20.77 20.24 20.71 19,613 20.417 1.64%
1998-04-15 0 30.50 30.50 31.00 30.30 31.10 68,073 2,077,725 30.522 20.37 20.37 20.71 20.24 20.77 101,920 20.386 -0.97%
1998-04-14 0 30.80 30.70 30.90 30.00 31.30 37,200 1,139,960 30.644 20.57 20.50 20.64 20.04 20.91 55,696 20.467 -2.84%
1998-04-09 0 33.10 33.00 33.10 33.00 33.40 111,428 3,696,936 33.178 21.17 21.11 21.17 21.11 21.36 174,199 21.222 0.30%
1998-04-08 0 33.00 32.50 33.00 32.50 33.10 49,143 1,611,401 32.790 21.11 20.79 21.11 20.79 21.17 76,827 20.974 1.85%
1998-04-07 0 32.40 32.20 32.40 32.00 32.50 118,800 3,831,480 32.252 20.72 20.60 20.72 20.47 20.79 185,724 20.630 1.57%
1998-04-03 0 31.90 31.80 32.00 31.80 32.10 65,100 2,079,073 31.937 20.41 20.34 20.47 20.34 20.53 101,773 20.429 -0.31%
1998-04-02 0 32.00 32.00 32.20 32.00 32.80 83,800 2,713,880 32.385 20.47 20.47 20.60 20.47 20.98 131,007 20.715 -1.84%
1998-04-01 0 32.60 32.50 32.70 32.60 33.00 25,800 843,390 32.690 20.85 20.79 20.92 20.85 21.11 40,334 20.910 -1.81%
1998-03-31 0 33.20 32.90 33.40 32.90 33.20 55,536 1,836,655 33.071 21.24 21.04 21.36 21.04 21.24 86,821 21.154 1.22%
1998-03-30 0 32.80 32.40 32.90 32.80 33.00 45,300 1,490,140 32.895 20.98 20.72 21.04 20.98 21.11 70,819 21.042 0.00%
1998-03-27 0 32.80 32.80 32.90 32.70 33.00 9,636 316,059 32.800 20.98 20.98 21.04 20.92 21.11 15,064 20.981 0.31%
1998-03-26 0 32.70 32.60 32.70 32.70 33.10 43,700 1,436,260 32.866 20.92 20.85 20.92 20.92 21.17 68,318 21.023 -0.30%
1998-03-25 0 32.80 32.70 32.90 32.80 33.40 95,500 3,144,780 32.930 20.98 20.92 21.04 20.98 21.36 149,298 21.064 -0.61%
1998-03-24 0 33.00 32.70 33.00 32.70 33.00 62,268 2,046,926 32.873 21.11 20.92 21.11 20.92 21.11 97,346 21.027 0.30%
1998-03-23 0 32.90 33.00 33.10 32.70 33.10 110,128 3,621,002 32.880 21.04 21.11 21.17 20.92 21.17 172,167 21.032 0.61%
1998-03-20 0 32.70 32.70 32.80 32.50 33.10 53,673 1,764,407 32.873 20.92 20.92 20.98 20.79 21.17 83,909 21.028 -0.30%
1998-03-19 0 32.80 32.70 - 31.80 33.20 187,835 6,079,873 32.368 20.98 20.92 - 20.34 21.24 293,649 20.705 3.14%
1998-03-18 0 31.80 31.70 31.90 31.80 32.00 60,456 1,926,483 31.866 20.34 20.28 20.41 20.34 20.47 94,513 20.383 -0.31%
1998-03-17 0 31.90 31.80 32.00 31.80 32.10 53,290 1,702,251 31.943 20.41 20.34 20.47 20.34 20.53 83,310 20.433 -0.62%
1998-03-16 0 32.10 31.80 32.10 32.00 32.40 49,809 1,600,695 32.137 20.53 20.34 20.53 20.47 20.72 77,868 20.557 0.00%
1998-03-13 0 32.10 32.00 32.10 31.20 32.20 53,000 1,692,060 31.926 20.53 20.47 20.53 19.96 20.60 82,857 20.422 1.58%
1998-03-12 0 31.60 31.60 31.80 31.50 32.30 52,740 1,682,778 31.907 20.21 20.21 20.34 20.15 20.66 82,450 20.410 -2.17%
1998-03-11 0 32.30 32.20 32.30 32.30 32.40 40,800 1,319,360 32.337 20.66 20.60 20.66 20.66 20.72 63,784 20.685 0.00%
1998-03-10 0 32.30 32.10 32.40 32.20 32.60 37,840 1,223,388 32.331 20.66 20.53 20.72 20.60 20.85 59,157 20.681 0.31%
1998-03-09 0 32.20 32.20 32.40 32.20 32.40 42,000 1,353,260 32.221 20.60 20.60 20.72 20.60 20.72 65,660 20.610 -0.62%
1998-03-06 0 32.40 32.40 32.80 32.00 32.40 76,200 2,458,560 32.265 20.72 20.72 20.98 20.47 20.72 119,126 20.638 -0.61%
1998-03-05 0 32.60 32.60 32.70 32.40 32.70 226,138 7,363,011 32.560 20.85 20.85 20.92 20.72 20.92 353,529 20.827 -0.61%
1998-03-04 0 32.80 32.60 33.10 32.50 33.00 116,400 3,809,425 32.727 20.98 20.85 21.17 20.79 21.11 181,972 20.934 0.61%
1998-03-03 0 32.60 32.60 33.10 32.10 32.70 75,512 2,456,229 32.528 20.85 20.85 21.17 20.53 20.92 118,050 20.807 0.93%
1998-03-02 0 32.30 32.20 32.30 32.30 34.10 179,261 5,964,711 33.274 20.66 20.60 20.66 20.66 21.81 280,245 21.284 -5.00%
1998-02-27 0 34.00 34.00 34.10 32.80 34.10 440,928 14,664,008 33.257 21.75 21.75 21.81 20.98 21.81 689,317 21.273 4.29%
1998-02-26 0 32.60 32.50 32.60 32.30 33.00 280,766 9,161,573 32.631 20.85 20.79 20.85 20.66 21.11 438,931 20.872 -1.51%
1998-02-25 0 33.10 33.10 33.40 32.30 33.60 70,420 2,326,056 33.031 21.17 21.17 21.36 20.66 21.49 110,090 21.129 1.53%
1998-02-24 0 32.60 32.20 32.60 31.60 32.60 37,600 1,202,740 31.988 20.85 20.60 20.85 20.21 20.85 58,781 20.461 1.24%
1998-02-23 0 32.20 32.00 32.20 32.00 32.40 78,342 2,516,207 32.118 20.60 20.47 20.60 20.47 20.72 122,475 20.545 0.63%
1998-02-20 0 32.00 31.70 32.00 31.20 32.20 55,000 1,754,630 31.902 20.47 20.28 20.47 19.96 20.60 85,983 20.407 -2.14%
1998-02-19 0 32.70 32.30 32.70 30.80 33.00 182,800 5,804,250 31.752 20.92 20.66 20.92 19.70 21.11 285,777 20.310 7.21%
1998-02-18 0 30.50 30.00 30.70 30.00 30.70 38,700 1,178,430 30.450 19.51 19.19 19.64 19.19 19.64 60,501 19.478 1.67%
1998-02-17 0 30.00 30.00 30.20 29.70 30.20 16,100 482,720 29.983 19.19 19.19 19.32 19.00 19.32 25,170 19.179 1.69%
1998-02-16 0 29.50 29.50 - 29.10 29.50 31,000 905,640 29.214 18.87 18.87 - 18.61 18.87 48,463 18.687 0.00%
1998-02-13 0 29.50 29.30 29.50 29.30 29.80 117,600 3,483,910 29.625 18.87 18.74 18.87 18.74 19.06 183,848 18.950 -1.01%
1998-02-12 0 29.80 - 30.00 29.80 31.20 40,660 1,241,890 30.543 19.06 - 19.19 19.06 19.96 63,565 19.537 -4.79%
1998-02-11 0 31.30 31.30 31.50 31.30 32.20 110,750 3,512,650 31.717 20.02 20.02 20.15 20.02 20.60 173,139 20.288 -0.32%
1998-02-10 0 31.40 31.40 31.70 31.00 32.10 96,340 3,031,248 31.464 20.09 20.09 20.28 19.83 20.53 150,611 20.126 -2.18%
1998-02-09 0 32.10 31.90 32.10 31.40 32.30 110,485 3,534,255 31.989 20.53 20.41 20.53 20.09 20.66 172,725 20.462 3.55%
1998-02-06 0 31.00 30.50 - 29.65 31.00 186,584 5,655,743 30.312 19.83 19.51 - 18.97 19.83 291,693 19.389 5.80%
1998-02-05 0 29.30 29.00 29.30 28.80 29.30 169,992 4,912,995 28.901 18.74 18.55 18.74 18.42 18.74 265,754 18.487 0.17%
1998-02-04 0 29.25 29.25 29.55 29.25 30.00 275,169 8,182,609 29.737 18.71 18.71 18.90 18.71 19.19 430,181 19.021 -1.85%
1998-02-03 0 29.80 29.70 29.80 29.45 30.20 209,340 6,249,263 29.852 19.06 19.00 19.06 18.84 19.32 327,268 19.095 1.36%
1998-02-02 0 29.40 29.30 29.40 26.50 29.50 260,000 7,493,155 28.820 18.81 18.74 18.81 16.95 18.87 406,467 18.435 11.79%
1998-01-27 0 26.30 26.30 26.50 26.10 26.30 81,000 2,123,020 26.210 16.82 16.82 16.95 16.70 16.82 126,630 16.766 0.00%
1998-01-26 0 26.30 26.20 26.30 26.00 27.00 107,400 2,819,200 26.250 16.82 16.76 16.82 16.63 17.27 167,902 16.791 -2.23%
1998-01-23 0 26.90 26.80 26.90 26.60 27.50 56,847 1,535,836 27.017 17.21 17.14 17.21 17.01 17.59 88,871 17.282 -2.54%
1998-01-22 0 27.60 27.50 27.60 26.80 29.00 72,800 2,015,300 27.683 17.65 17.59 17.65 17.14 18.55 113,811 17.707 -6.12%
1998-01-21 0 29.40 29.30 29.45 29.10 30.00 28,175 832,705 29.555 18.81 18.74 18.84 18.61 19.19 44,047 18.905 -2.00%
1998-01-20 0 30.00 29.90 30.10 30.00 30.20 27,625 832,250 30.127 19.19 19.13 19.25 19.19 19.32 43,187 19.271 -0.66%
1998-01-19 0 30.20 30.20 30.50 30.00 30.70 56,700 1,709,230 30.145 19.32 19.32 19.51 19.19 19.64 88,641 19.283 3.42%
1998-01-16 0 29.20 29.10 29.20 28.85 29.70 138,560 4,047,040 29.208 18.68 18.61 18.68 18.45 19.00 216,615 18.683 -1.02%
1998-01-15 0 29.50 29.10 29.90 29.05 30.30 75,794 2,248,322 29.664 18.87 18.61 19.13 18.58 19.38 118,491 18.975 -3.28%
1998-01-14 0 30.50 30.30 30.50 30.00 30.80 89,960 2,744,320 30.506 19.51 19.38 19.51 19.19 19.70 140,637 19.513 2.69%
1998-01-13 0 29.70 29.70 30.00 29.30 30.50 94,213 2,808,117 29.806 19.00 19.00 19.19 18.74 19.51 147,286 19.066 -1.00%
1998-01-12 0 30.00 29.80 30.00 29.80 31.50 19,838 597,367 30.112 19.19 19.06 19.19 19.06 20.15 31,013 19.262 -8.26%
1998-01-09 0 32.70 32.40 33.00 32.30 33.00 39,400 1,280,570 32.502 20.92 20.72 21.11 20.66 21.11 61,595 20.790 -2.10%
1998-01-08 0 33.40 33.20 33.40 33.20 34.40 27,983 939,796 33.585 21.36 21.24 21.36 21.24 22.00 43,747 21.483 -3.47%
1998-01-07 0 34.60 34.20 34.80 34.60 35.40 13,500 471,220 34.905 22.13 21.88 22.26 22.13 22.64 21,105 22.327 -3.35%
1998-01-06 0 35.80 35.70 35.80 35.70 36.00 27,900 999,490 35.824 22.90 22.84 22.90 22.84 23.03 43,617 22.915 -1.65%
1998-01-05 0 36.40 36.30 36.40 36.40 36.50 21,356 777,516 36.407 23.28 23.22 23.28 23.28 23.35 33,387 23.288 -0.82%
1998-01-02 0 36.70 36.30 37.00 36.70 37.10 9,700 357,880 36.895 23.48 23.22 23.67 23.48 23.73 15,164 23.600 -1.08%
1997-12-31 0 37.10 36.80 37.20 36.80 37.40 12,049 446,014 37.017 23.73 23.54 23.80 23.54 23.92 18,837 23.678 0.27%
1997-12-30 0 37.00 36.80 37.00 36.20 37.10 20,800 760,360 36.556 23.67 23.54 23.67 23.16 23.73 32,517 23.383 2.21%
1997-12-29 0 36.20 36.00 36.70 36.00 37.00 48,600 1,769,550 36.411 23.16 23.03 23.48 23.03 23.67 75,978 23.290 -2.95%
1997-12-24 0 37.30 37.00 37.30 36.90 37.30 7,500 279,550 37.273 23.86 23.67 23.86 23.60 23.86 11,725 23.842 -1.06%
1997-12-23 0 37.70 - 37.70 37.20 37.90 87,740 3,300,638 37.618 24.12 - 24.12 23.80 24.24 137,167 24.063 1.34%
1997-12-22 0 37.20 36.10 37.20 36.00 37.30 56,100 2,064,730 36.805 23.80 23.09 23.80 23.03 23.86 87,703 23.542 0.00%
1997-12-19 0 37.20 37.10 37.40 37.10 37.40 32,700 1,215,840 37.182 23.80 23.73 23.92 23.73 23.92 51,121 23.784 -0.53%
1997-12-18 0 37.40 37.30 37.70 37.40 37.70 53,140 1,992,896 37.503 23.92 23.86 24.12 23.92 24.12 83,076 23.989 -0.27%
1997-12-17 0 37.50 37.50 37.80 37.40 38.20 37,800 1,426,290 37.733 23.99 23.99 24.18 23.92 24.43 59,094 24.136 0.00%
1997-12-16 0 37.50 37.10 37.80 37.00 37.80 49,020 1,828,314 37.297 23.99 23.73 24.18 23.67 24.18 76,635 23.858 -0.53%
1997-12-15 0 37.70 37.60 38.00 37.10 38.50 59,300 2,228,240 37.576 24.12 24.05 24.31 23.73 24.63 92,706 24.036 2.17%
1997-12-12 0 36.90 36.90 37.50 35.60 37.50 42,040 1,541,470 36.667 23.60 23.60 23.99 22.77 23.99 65,723 23.454 1.93%
1997-12-11 0 36.20 36.10 36.20 35.70 37.50 101,200 3,652,320 36.090 23.16 23.09 23.16 22.84 23.99 158,209 23.085 -4.74%
1997-12-10 0 38.00 38.00 38.20 37.00 38.40 71,600 2,737,690 38.236 24.31 24.31 24.43 23.67 24.56 111,935 24.458 -3.06%
1997-12-09 0 39.20 38.90 39.20 38.80 41.50 50,400 1,962,420 38.937 25.07 24.88 25.07 24.82 26.55 78,792 24.906 1.03%
1997-12-08 0 38.80 38.80 39.00 38.60 40.60 72,400 2,834,530 39.151 24.82 24.82 24.95 24.69 25.97 113,185 25.043 2.37%
1997-12-05 0 37.90 37.80 38.00 37.00 39.00 108,900 4,121,130 37.843 24.24 24.18 24.31 23.67 24.95 170,247 24.207 2.43%
1997-12-04 0 37.00 36.80 37.00 36.40 37.40 120,500 4,459,690 37.010 23.67 23.54 23.67 23.28 23.92 188,382 23.674 4.52%
1997-12-03 0 35.40 34.80 35.40 34.40 35.40 43,300 1,497,410 34.582 22.64 22.26 22.64 22.00 22.64 67,692 22.121 2.31%
1997-12-02 0 34.60 34.60 34.70 33.50 34.60 187,901 6,394,924 34.034 22.13 22.13 22.20 21.43 22.13 293,752 21.770 6.79%
1997-12-01 0 32.40 32.40 32.90 32.30 33.20 27,400 893,300 32.602 20.72 20.72 21.04 20.66 21.24 42,835 20.854 -2.41%
1997-11-28 0 33.20 32.80 33.20 32.00 33.20 37,201 1,205,352 32.401 21.24 20.98 21.24 20.47 21.24 58,158 20.726 1.53%
1997-11-27 0 32.70 32.70 33.00 32.50 32.90 47,800 1,555,380 32.539 20.92 20.92 21.11 20.79 21.04 74,727 20.814 -0.30%
1997-11-26 0 32.80 32.50 32.80 32.00 33.20 63,700 2,083,630 32.710 20.98 20.79 20.98 20.47 21.24 99,584 20.923 3.80%
1997-11-25 0 31.60 31.60 31.70 31.40 32.60 113,536 3,594,763 31.662 20.21 20.21 20.28 20.09 20.85 177,495 20.253 -3.66%
1997-11-24 0 32.80 32.60 32.80 32.80 33.40 119,300 3,960,180 33.195 20.98 20.85 20.98 20.98 21.36 186,506 21.234 -1.80%
1997-11-21 0 33.40 33.40 33.50 33.00 33.50 89,510 2,983,548 33.332 21.36 21.36 21.43 21.11 21.43 139,934 21.321 2.14%
1997-11-20 0 32.70 32.70 - 31.40 32.70 156,400 4,987,170 31.887 20.92 20.92 - 20.09 20.92 244,505 20.397 4.47%
1997-11-19 0 31.30 30.90 31.40 30.30 31.30 29,100 895,320 30.767 20.02 19.77 20.09 19.38 20.02 45,493 19.680 0.97%
1997-11-18 0 31.00 31.00 31.30 31.00 31.50 74,700 2,324,000 31.111 19.83 19.83 20.02 19.83 20.15 116,781 19.901 -1.59%
1997-11-17 0 31.50 31.30 31.60 31.50 32.10 36,400 1,150,310 31.602 20.15 20.02 20.21 20.15 20.53 56,905 20.214 2.61%
1997-11-14 0 30.70 30.10 30.70 29.20 30.70 92,200 2,771,330 30.058 19.64 19.25 19.64 18.68 19.64 144,139 19.227 5.32%
1997-11-13 0 29.15 29.15 29.40 29.00 29.40 67,701 1,976,591 29.196 18.65 18.65 18.81 18.55 18.81 105,839 18.675 -1.19%
1997-11-12 0 29.50 29.45 29.50 29.40 29.80 43,060 1,272,132 29.543 18.87 18.84 18.87 18.81 19.06 67,317 18.898 -1.01%
1997-11-11 0 29.80 29.80 29.95 29.40 30.00 274,900 8,175,080 29.738 19.06 19.06 19.16 18.81 19.19 429,760 19.022 0.00%
1997-11-10 0 29.80 29.80 30.00 29.80 32.00 180,000 5,507,360 30.596 19.06 19.06 19.19 19.06 20.47 281,400 19.571 -6.88%
1997-11-07 0 32.00 32.00 32.80 32.00 32.80 63,200 2,040,236 32.282 20.47 20.47 20.98 20.47 20.98 98,803 20.650 -3.03%
1997-11-06 0 33.00 32.80 33.30 33.00 33.70 65,472 2,184,394 33.364 21.11 20.98 21.30 21.11 21.56 102,355 21.341 -1.49%
1997-11-05 0 33.50 33.30 33.50 33.00 34.00 161,784 5,423,373 33.522 21.43 21.30 21.43 21.11 21.75 252,922 21.443 -2.90%
1997-11-04 0 34.50 34.50 34.90 34.50 36.50 82,600 2,928,940 35.459 22.07 22.07 22.32 22.07 23.35 129,131 22.682 -1.99%
1997-11-03 0 35.20 35.00 35.40 33.00 35.40 60,400 2,092,270 34.640 22.52 22.39 22.64 21.11 22.64 94,425 22.158 6.67%
1997-10-31 0 33.00 32.50 33.00 31.50 33.00 72,400 2,314,190 31.964 21.11 20.79 21.11 20.15 21.11 113,185 20.446 4.10%
1997-10-30 0 31.70 31.70 31.80 31.40 31.90 99,994 3,156,719 31.569 20.28 20.28 20.34 20.09 20.41 156,324 20.193 -0.63%
1997-10-29 0 31.90 30.20 31.90 31.50 32.40 265,581 8,481,795 31.937 20.41 19.32 20.41 20.15 20.72 415,191 20.429 5.98%
1997-10-28 0 30.10 29.50 30.10 29.30 32.80 100,900 3,068,550 30.412 19.25 18.87 19.25 18.74 20.98 157,740 19.453 -11.21%
1997-10-27 0 33.90 33.60 34.10 33.90 35.50 190,000 6,610,710 34.793 21.68 21.49 21.81 21.68 22.71 297,033 22.256 -4.24%
1997-10-24 0 35.40 35.30 35.40 35.00 35.60 364,933 12,915,845 35.392 22.64 22.58 22.64 22.39 22.77 570,512 22.639 0.00%
1997-10-23 0 35.40 35.00 35.40 35.00 39.10 108,900 4,015,620 36.874 22.64 22.39 22.64 22.39 25.01 170,247 23.587 -10.38%
1997-10-22 0 39.50 - 39.40 39.40 41.50 245,899 9,905,122 40.281 25.27 - 25.20 25.20 26.55 384,422 25.766 -4.82%
1997-10-21 0 41.50 41.30 41.70 41.50 42.60 79,998 3,349,446 41.869 26.55 26.42 26.67 26.55 27.25 125,063 26.782 -2.35%
1997-10-20 0 42.50 42.50 42.80 42.50 43.00 64,300 2,756,500 42.869 27.19 27.19 27.38 27.19 27.51 100,522 27.422 -2.52%
1997-10-17 0 43.60 43.50 - 42.80 43.60 156,355 6,720,360 42.981 27.89 27.83 - 27.38 27.89 244,435 27.493 1.87%
1997-10-16 0 42.80 42.80 43.50 42.70 43.50 288,600 12,384,650 42.913 27.38 27.38 27.83 27.31 27.83 451,178 27.450 -2.06%
1997-10-15 0 43.70 43.70 43.80 43.50 45.00 182,655 8,084,554 44.261 27.95 27.95 28.02 27.83 28.78 285,551 28.312 -2.89%
1997-10-14 0 45.00 44.80 45.30 45.00 47.50 123,265 5,627,475 45.654 28.78 28.66 28.98 28.78 30.38 192,704 29.203 -1.10%
1997-10-13 0 45.50 45.50 46.00 45.50 47.50 28,200 1,296,450 45.973 29.10 29.10 29.42 29.10 30.38 44,086 29.407 -2.15%
1997-10-09 0 46.50 45.80 46.50 45.70 48.00 37,000 1,712,950 46.296 29.74 29.30 29.74 29.23 30.70 57,843 29.614 -1.06%
1997-10-08 0 47.00 47.00 47.40 46.70 47.40 21,100 990,990 46.966 30.06 30.06 30.32 29.87 30.32 32,986 30.042 0.00%
1997-10-07 0 47.00 46.60 47.00 47.00 48.00 7,582 357,922 47.207 30.06 29.81 30.06 30.06 30.70 11,853 30.196 0.00%
1997-10-06 0 47.00 46.80 47.10 46.10 47.10 42,120 1,964,938 46.651 30.06 29.94 30.13 29.49 30.13 65,848 29.841 0.64%
1997-10-03 0 46.70 46.70 47.20 45.90 47.50 44,760 2,089,750 46.688 29.87 29.87 30.19 29.36 30.38 69,975 29.864 1.74%
1997-09-30 0 45.90 45.90 46.20 45.90 46.20 18,987 875,220 46.096 29.36 29.36 29.55 29.36 29.55 29,683 29.486 -0.22%
1997-09-29 0 46.00 46.00 46.20 46.00 46.30 43,169 1,993,683 46.183 29.42 29.42 29.55 29.42 29.62 67,488 29.542 0.00%
1997-09-26 0 46.00 45.70 46.10 46.00 46.20 98,392 4,528,556 46.026 29.42 29.23 29.49 29.42 29.55 153,819 29.441 0.00%
1997-09-25 0 46.00 46.00 46.10 45.00 46.00 137,500 6,285,740 45.715 29.42 29.42 29.49 28.78 29.42 214,958 29.242 2.22%
1997-09-24 0 45.00 44.60 45.00 45.00 45.60 20,600 932,420 45.263 28.78 28.53 28.78 28.78 29.17 32,205 28.953 0.90%
1997-09-23 0 44.60 44.60 44.80 44.40 44.70 87,300 3,887,160 44.527 28.53 28.53 28.66 28.40 28.59 136,479 28.482 -0.22%
1997-09-22 0 44.70 44.50 45.00 44.70 45.40 55,700 2,503,497 44.946 28.59 28.46 28.78 28.59 29.04 87,078 28.750 -1.54%
1997-09-19 0 45.40 45.30 45.40 45.30 45.40 58,439 2,652,683 45.392 29.04 28.98 29.04 28.98 29.04 91,360 29.036 0.00%
1997-09-18 0 45.40 45.40 45.60 45.40 45.70 100,181 4,523,029 45.149 29.04 29.04 29.17 29.04 29.23 156,616 28.880 -1.09%
1997-09-16 0 45.90 45.80 45.90 45.90 46.50 12,000 551,630 45.969 29.36 29.30 29.36 29.36 29.74 18,760 29.405 -0.22%
1997-09-15 0 46.40 46.20 46.40 46.00 46.40 40,880 1,887,596 46.174 29.42 29.30 29.42 29.17 29.42 64,465 29.281 1.75%
1997-09-12 0 45.60 45.50 45.60 45.50 45.90 91,740 4,183,420 45.601 28.92 28.85 28.92 28.85 29.11 144,667 28.918 -0.44%
1997-09-11 0 45.80 45.60 46.00 45.40 46.10 38,708 1,776,260 45.889 29.04 28.92 29.17 28.79 29.23 61,040 29.100 -0.43%
1997-09-10 0 46.00 46.00 46.60 46.00 46.60 68,743 3,180,105 46.261 29.17 29.17 29.55 29.17 29.55 108,403 29.336 -1.29%
1997-09-09 0 46.60 46.50 46.60 46.10 46.60 49,054 2,281,593 46.512 29.55 29.49 29.55 29.23 29.55 77,355 29.495 0.87%
1997-09-08 0 46.20 46.00 46.30 45.60 46.30 49,261 2,268,466 46.050 29.30 29.17 29.36 28.92 29.36 77,681 29.202 1.54%
1997-09-05 0 45.50 45.50 45.80 45.00 45.30 89,860 4,061,674 45.200 28.85 28.85 29.04 28.54 28.73 141,703 28.663 0.66%
1997-09-04 0 45.20 44.80 45.20 45.20 46.10 87,904 4,017,721 45.706 28.66 28.41 28.66 28.66 29.23 138,618 28.984 -1.74%
1997-09-03 0 46.00 45.80 46.00 44.50 46.30 173,000 7,915,740 45.756 29.17 29.04 29.17 28.22 29.36 272,808 29.016 3.37%
1997-09-02 0 44.50 44.20 45.00 43.50 45.90 139,600 6,182,070 44.284 28.22 28.03 28.54 27.59 29.11 220,139 28.083 -2.63%
1997-09-01 0 45.70 45.70 46.40 45.70 47.50 100,714 4,703,273 46.699 28.98 28.98 29.42 28.98 30.12 158,819 29.614 -3.79%
1997-08-29 0 47.50 47.40 48.40 47.00 48.40 158,092 7,481,506 47.324 30.12 30.06 30.69 29.80 30.69 249,300 30.010 -3.06%
1997-08-28 0 49.00 - 49.20 49.00 49.30 137,182 6,751,867 49.218 31.07 - 31.20 31.07 31.26 216,326 31.212 -0.41%
1997-08-27 0 49.20 49.10 49.20 49.00 49.40 85,621 4,201,222 49.068 31.20 31.14 31.20 31.07 31.33 135,018 31.116 0.00%
1997-08-26 0 49.20 49.10 49.20 49.20 49.40 70,800 3,488,110 49.267 31.20 31.14 31.20 31.20 31.33 111,646 31.242 -0.20%
1997-08-25 0 49.30 49.30 49.40 49.10 49.60 84,075 4,149,082 49.350 31.26 31.26 31.33 31.14 31.45 132,580 31.295 -0.60%
1997-08-22 0 49.60 49.30 49.60 49.30 50.25 87,409 4,333,168 49.574 31.45 31.26 31.45 31.26 31.87 137,838 31.437 -0.40%
1997-08-21 0 49.80 49.70 50.00 49.80 51.50 184,256 9,270,577 50.314 31.58 31.52 31.71 31.58 32.66 290,558 31.906 -2.35%
1997-08-20 0 51.00 51.00 51.25 49.60 51.25 180,279 9,122,340 50.601 32.34 32.34 32.50 31.45 32.50 284,287 32.089 2.82%
1997-08-19 0 49.60 49.60 49.70 49.10 51.00 116,320 5,787,990 49.759 31.45 31.45 31.52 31.14 32.34 183,428 31.555 -3.69%
1997-08-15 0 51.50 51.25 51.50 51.25 52.50 132,916 6,877,350 51.742 32.66 32.50 32.66 32.50 33.29 209,599 32.812 0.00%
1997-08-14 0 51.50 51.50 51.75 51.25 51.50 35,711 1,837,481 51.454 32.66 32.66 32.82 32.50 32.66 56,314 32.629 0.49%
1997-08-13 0 51.25 51.25 51.50 51.00 51.50 62,491 3,195,050 51.128 32.50 32.50 32.66 32.34 32.66 98,544 32.423 0.00%
1997-08-12 0 51.25 51.25 51.50 51.25 51.50 65,282 3,352,772 51.358 32.50 32.50 32.66 32.50 32.66 102,945 32.569 0.00%
1997-08-11 0 51.25 51.25 51.50 51.00 51.50 149,477 7,651,998 51.192 32.50 32.50 32.66 32.34 32.66 235,714 32.463 -1.44%
1997-08-08 0 52.00 52.00 52.50 51.75 52.75 70,824 3,686,988 52.059 32.98 32.98 33.29 32.82 33.45 111,684 33.013 -1.42%
1997-08-07 0 52.75 52.75 53.00 52.50 53.00 185,949 9,809,029 52.751 33.45 33.45 33.61 33.29 33.61 293,228 33.452 -0.47%
1997-08-06 0 53.00 52.00 53.00 52.00 53.50 292,704 15,512,483 52.997 33.61 32.98 33.61 32.98 33.93 461,573 33.608 0.95%
1997-08-05 0 52.50 52.50 52.75 52.00 52.50 113,788 5,971,688 52.481 33.29 33.29 33.45 32.98 33.29 179,435 33.280 1.45%
1997-08-04 0 51.75 51.50 51.75 51.25 53.00 114,593 5,934,711 51.790 32.82 32.66 32.82 32.50 33.61 180,705 32.842 -1.90%
1997-08-01 0 52.75 52.00 52.75 52.00 53.00 210,167 11,057,979 52.615 33.45 32.98 33.45 32.98 33.61 331,418 33.366 1.44%
1997-07-31 0 52.00 51.75 52.00 51.25 52.00 265,337 13,750,025 51.821 32.98 32.82 32.98 32.50 32.98 418,417 32.862 1.46%
1997-07-30 0 51.25 51.25 51.50 51.25 51.75 64,898 3,343,025 51.512 32.50 32.50 32.66 32.50 32.82 102,339 32.666 0.00%
1997-07-29 0 51.25 51.00 51.50 51.00 51.50 71,073 3,628,970 51.060 32.50 32.34 32.66 32.34 32.66 112,077 32.379 1.49%
1997-07-28 0 50.50 50.25 50.50 50.00 51.00 115,366 5,836,370 50.590 32.02 31.87 32.02 31.71 32.34 181,924 32.081 -0.49%
1997-07-25 0 50.75 50.75 51.00 50.75 51.50 82,536 4,217,582 51.100 32.18 32.18 32.34 32.18 32.66 130,153 32.405 -0.49%
1997-07-24 0 51.00 51.00 51.25 51.00 51.75 249,104 12,730,275 51.104 32.34 32.34 32.50 32.34 32.82 392,819 32.407 -1.45%
1997-07-23 0 51.75 51.25 51.75 50.25 51.75 205,573 10,461,609 50.890 32.82 32.50 32.82 31.87 32.82 324,174 32.272 2.48%
1997-07-22 0 50.50 50.50 50.75 50.50 51.00 101,100 5,147,225 50.912 32.02 32.02 32.18 32.02 32.34 159,427 32.286 -0.98%
1997-07-21 0 51.00 50.75 51.00 50.50 51.50 98,459 5,005,971 50.843 32.34 32.18 32.34 32.02 32.66 155,263 32.242 -1.45%
1997-07-18 0 51.75 51.75 52.00 51.00 51.75 174,540 8,993,935 51.529 32.82 32.82 32.98 32.34 32.82 275,237 32.677 1.47%
1997-07-17 0 51.00 51.00 51.25 51.00 52.00 113,485 5,850,901 51.557 32.34 32.34 32.50 32.34 32.98 178,958 32.694 0.49%
1997-07-16 0 50.75 50.50 50.75 50.25 51.00 159,146 8,068,873 50.701 32.18 32.02 32.18 31.87 32.34 250,962 32.152 1.00%
1997-07-15 0 50.25 50.00 50.25 49.90 50.50 301,943 15,123,116 50.086 31.87 31.71 31.87 31.64 32.02 476,142 31.762 0.50%
1997-07-14 0 50.00 49.90 50.25 49.80 50.50 277,365 13,876,755 50.031 31.71 31.64 31.87 31.58 32.02 437,384 31.727 2.46%
1997-07-11 0 48.80 48.80 49.20 48.40 50.00 172,474 8,488,769 49.218 30.95 30.95 31.20 30.69 31.71 271,979 31.211 1.67%
1997-07-10 0 48.00 48.00 48.10 47.60 48.00 169,267 8,102,360 47.867 30.44 30.44 30.50 30.19 30.44 266,922 30.355 -0.41%
1997-07-09 0 48.20 48.20 48.30 48.00 48.60 86,814 4,180,126 48.150 30.57 30.57 30.63 30.44 30.82 136,899 30.534 -0.41%
1997-07-08 0 48.40 48.30 48.40 48.00 48.80 77,776 3,776,124 48.551 30.69 30.63 30.69 30.44 30.95 122,647 30.789 -1.43%
1997-07-07 0 49.10 49.10 49.20 49.00 49.40 159,148 7,834,690 49.229 31.14 31.14 31.20 31.07 31.33 250,965 31.218 -0.41%
1997-07-04 0 49.30 49.20 49.30 49.10 50.00 183,980 9,135,112 49.653 31.26 31.20 31.26 31.14 31.71 290,123 31.487 -0.80%
1997-07-03 0 49.70 49.70 49.80 49.40 50.00 179,296 8,917,338 49.735 31.52 31.52 31.58 31.33 31.71 282,737 31.539 0.61%
1997-06-27 0 49.40 49.40 49.50 48.60 49.50 220,097 10,813,152 49.129 31.33 31.33 31.39 30.82 31.39 347,077 31.155 1.65%
1997-06-26 0 48.60 48.60 48.70 48.10 49.20 182,017 8,833,964 48.534 30.82 30.82 30.88 30.50 31.20 287,028 30.777 0.62%
1997-06-25 0 48.30 48.20 48.30 47.80 48.40 241,546 11,639,405 48.187 30.63 30.57 30.63 30.31 30.69 380,900 30.558 1.47%
1997-06-24 0 47.60 47.60 - 47.10 47.60 188,000 8,916,637 47.429 30.19 30.19 - 29.87 30.19 296,462 30.077 0.21%
1997-06-23 0 47.50 47.50 47.60 47.00 48.10 307,644 14,697,880 47.776 30.12 30.12 30.19 29.80 30.50 485,132 30.297 1.06%
1997-06-20 0 47.00 47.00 47.20 46.00 47.30 477,559 22,395,439 46.896 29.80 29.80 29.93 29.17 30.00 753,076 29.739 2.84%
1997-06-19 0 45.70 45.70 45.80 44.70 45.70 182,896 8,297,867 45.369 28.98 28.98 29.04 28.35 28.98 288,414 28.771 1.56%
1997-06-18 0 45.00 45.00 45.20 44.70 45.00 59,905 2,688,513 44.880 28.54 28.54 28.66 28.35 28.54 94,466 28.460 -0.88%
1997-06-17 0 45.40 45.20 45.40 44.40 45.60 44,029 1,979,281 44.954 28.79 28.66 28.79 28.16 28.92 69,431 28.507 2.25%
1997-06-16 0 44.40 44.40 44.50 44.20 44.60 182,540 8,098,225 44.364 28.16 28.16 28.22 28.03 28.28 287,852 28.133 0.00%
1997-06-13 0 44.40 44.30 44.80 44.00 44.40 62,699 2,775,810 44.272 28.16 28.09 28.41 27.90 28.16 98,872 28.075 0.23%
1997-06-12 0 44.30 - 44.30 44.30 45.30 81,096 3,642,386 44.915 28.09 - 28.09 28.09 28.73 127,882 28.482 -2.21%
1997-06-11 0 45.30 45.00 45.30 45.20 45.80 98,280 4,469,088 45.473 28.73 28.54 28.73 28.66 29.04 154,980 28.836 -0.22%
1997-06-10 0 45.40 44.80 45.40 45.00 45.80 172,895 7,808,263 45.162 28.79 28.41 28.79 28.54 29.04 272,643 28.639 0.89%
1997-06-06 0 45.00 45.00 45.10 44.80 45.40 134,434 6,058,136 45.064 28.54 28.54 28.60 28.41 28.79 211,993 28.577 0.00%
1997-06-05 0 45.00 44.90 45.00 44.70 45.00 52,910 2,373,131 44.852 28.54 28.47 28.54 28.35 28.54 83,435 28.443 0.67%
1997-06-04 0 44.70 44.60 44.70 44.50 44.70 52,549 2,346,881 44.661 28.35 28.28 28.35 28.22 28.35 82,866 28.321 0.00%
1997-06-03 0 44.70 44.30 44.70 44.30 45.10 73,380 3,280,992 44.712 28.35 28.09 28.35 28.09 28.60 115,715 28.354 -1.11%
1997-06-02 0 45.20 45.00 45.20 44.50 45.30 175,303 7,890,450 45.010 28.66 28.54 28.66 28.22 28.73 276,440 28.543 1.57%
1997-05-30 0 44.50 44.50 44.70 44.30 44.80 83,704 3,729,772 44.559 28.22 28.22 28.35 28.09 28.41 131,995 28.257 0.45%
1997-05-29 0 44.30 44.30 44.50 44.30 44.60 75,600 3,359,678 44.440 28.09 28.09 28.22 28.09 28.28 119,216 28.182 -0.67%
1997-05-28 0 44.60 44.60 44.80 44.60 45.00 75,304 3,363,016 44.659 28.28 28.28 28.41 28.28 28.54 118,749 28.320 -0.89%
1997-05-27 0 45.00 44.80 45.00 44.50 45.00 122,354 5,469,708 44.704 28.54 28.41 28.54 28.22 28.54 192,943 28.349 0.45%
1997-05-26 0 44.80 44.70 44.80 44.70 45.50 114,906 5,166,978 44.967 28.41 28.35 28.41 28.35 28.85 181,198 28.516 -0.44%
1997-05-23 0 45.00 44.90 45.00 44.90 45.10 167,850 7,540,801 44.926 28.54 28.47 28.54 28.47 28.60 264,687 28.489 0.90%
1997-05-22 0 44.60 44.50 44.60 44.00 44.60 22,316 991,385 44.425 28.28 28.22 28.28 27.90 28.28 35,191 28.172 -0.22%
1997-05-21 0 44.70 44.60 44.70 44.10 45.20 98,788 4,422,927 44.772 28.35 28.28 28.35 27.97 28.66 155,781 28.392 1.36%
1997-05-20 0 44.10 44.10 44.30 44.10 44.20 76,536 3,377,279 44.127 27.97 27.97 28.09 27.97 28.03 120,692 27.983 -0.23%
1997-05-19 0 44.20 44.20 44.30 44.20 44.60 78,405 3,474,448 44.314 28.03 28.03 28.09 28.03 28.28 123,639 28.102 -1.12%
1997-05-16 0 44.70 44.60 44.70 44.50 44.90 32,060 1,432,952 44.696 28.35 28.28 28.35 28.22 28.47 50,556 28.344 -0.22%
1997-05-15 0 44.80 44.80 44.90 44.70 45.10 159,187 7,143,543 44.875 28.41 28.41 28.47 28.35 28.60 251,026 28.457 0.45%
1997-05-14 0 44.60 44.60 44.80 44.50 44.80 128,505 5,736,121 44.637 28.28 28.28 28.41 28.22 28.41 202,643 28.307 -0.22%
1997-05-13 0 44.70 44.70 44.80 44.70 44.80 173,141 7,745,170 44.733 28.35 28.35 28.41 28.35 28.41 273,031 28.367 -0.22%
1997-05-12 0 44.80 44.70 44.80 44.00 44.90 121,833 5,430,281 44.572 28.41 28.35 28.41 27.90 28.47 192,122 28.265 2.05%
1997-05-09 0 43.90 43.70 43.90 43.50 44.00 73,513 3,230,978 43.951 27.84 27.71 27.84 27.59 27.90 115,925 27.871 1.39%
1997-05-08 0 43.30 43.20 43.30 43.20 43.50 166,186 7,194,842 43.294 27.46 27.40 27.46 27.40 27.59 262,063 27.455 -0.46%
1997-05-07 0 43.50 43.50 43.60 43.40 43.80 44,580 1,944,540 43.619 27.59 27.59 27.65 27.52 27.78 70,299 27.661 -0.23%
1997-05-06 0 43.60 43.40 43.60 43.30 43.60 90,983 3,956,148 43.482 27.65 27.52 27.65 27.46 27.65 143,474 27.574 1.40%
1997-05-05 0 43.00 42.90 43.00 42.50 43.00 177,200 7,582,830 42.793 27.27 27.20 27.27 26.95 27.27 279,431 27.137 1.18%
1997-05-02 0 42.50 42.40 42.50 42.40 42.60 125,755 5,346,062 42.512 26.95 26.89 26.95 26.89 27.01 198,306 26.959 -0.23%
1997-05-01 0 42.60 42.50 42.60 42.30 42.60 49,035 2,081,408 42.447 27.01 26.95 27.01 26.82 27.01 77,325 26.918 0.47%
1997-04-30 0 42.40 42.30 42.40 42.20 42.80 53,537 2,277,159 42.534 26.89 26.82 26.89 26.76 27.14 84,424 26.973 0.95%
1997-04-29 0 42.00 41.80 42.00 41.80 42.00 62,449 2,615,382 41.880 26.63 26.51 26.63 26.51 26.63 98,478 26.558 0.48%
1997-04-28 0 41.80 41.80 42.00 41.80 42.20 47,900 2,012,060 42.005 26.51 26.51 26.63 26.51 26.76 75,535 26.638 -0.24%
1997-04-25 0 41.90 41.90 42.00 41.90 42.20 39,120 1,645,140 42.054 26.57 26.57 26.63 26.57 26.76 61,689 26.668 -0.48%
1997-04-24 0 42.10 42.10 42.30 41.90 42.10 12,600 529,390 42.015 26.70 26.70 26.82 26.57 26.70 19,869 26.644 0.24%
1997-04-23 0 42.00 42.00 42.20 41.90 42.20 50,764 2,137,242 42.102 26.63 26.63 26.76 26.57 26.76 80,051 26.698 0.48%
1997-04-22 0 41.80 41.70 41.90 41.80 42.00 75,420 3,156,148 41.848 26.51 26.44 26.57 26.51 26.63 118,932 26.537 -0.71%
1997-04-21 0 42.10 42.00 42.10 41.80 42.10 53,900 2,260,070 41.931 26.70 26.63 26.70 26.51 26.70 84,996 26.590 0.72%
1997-04-18 0 41.80 41.80 41.90 41.70 41.90 67,600 2,829,160 41.852 26.51 26.51 26.57 26.44 26.57 106,600 26.540 -0.24%
1997-04-17 0 41.90 41.80 41.90 41.80 42.00 62,618 2,620,242 41.845 26.57 26.51 26.57 26.51 26.63 98,744 26.536 0.24%
1997-04-16 0 41.80 41.80 42.00 41.70 42.00 42,900 1,792,640 41.787 26.51 26.51 26.63 26.44 26.63 67,650 26.499 0.72%
1997-04-15 0 41.50 41.20 41.40 41.50 42.10 102,300 4,275,210 41.791 26.32 26.13 26.25 26.32 26.70 161,320 26.501 -0.95%
1997-04-14 0 41.90 41.80 41.90 41.60 42.50 153,500 6,421,010 41.831 26.57 26.51 26.57 26.38 26.95 242,058 26.527 -3.12%
1997-04-11 0 53.25 53.25 53.50 53.25 53.75 168,866 9,038,553 53.525 27.43 27.43 27.56 27.43 27.68 327,859 27.568 -1.39%
1997-04-10 0 54.00 53.75 54.00 53.50 54.00 45,156 2,421,946 53.635 27.81 27.68 27.81 27.56 27.81 87,672 27.625 0.00%
1997-04-09 0 54.00 53.75 54.00 53.75 54.00 50,840 2,736,710 53.830 27.81 27.68 27.81 27.68 27.81 98,708 27.725 0.00%
1997-04-08 0 54.00 53.75 54.00 53.75 54.25 60,568 3,269,099 53.974 27.81 27.68 27.81 27.68 27.94 117,595 27.800 0.47%
1997-04-07 0 53.75 53.75 54.00 53.50 54.00 32,682 1,757,051 53.762 27.68 27.68 27.81 27.56 27.81 63,453 27.690 0.94%
1997-04-04 0 53.25 53.00 53.25 53.00 53.25 56,500 3,006,700 53.216 27.43 27.30 27.43 27.30 27.43 109,697 27.409 -0.47%
1997-04-03 0 53.50 52.75 53.50 53.00 53.75 242,944 12,974,751 53.406 27.56 27.17 27.56 27.30 27.68 471,684 27.507 0.47%
1997-04-02 0 53.25 53.25 53.50 52.75 53.50 154,160 8,189,805 53.125 27.43 27.43 27.56 27.17 27.56 299,307 27.363 0.95%
1997-04-01 0 52.75 52.75 53.00 52.00 52.75 118,536 6,218,018 52.457 27.17 27.17 27.30 26.78 27.17 230,142 27.018 -0.94%
1997-03-27 0 53.25 53.25 53.50 53.25 54.00 136,236 7,316,915 53.708 27.43 27.43 27.56 27.43 27.81 264,507 27.662 -1.39%
1997-03-26 0 54.00 53.75 54.00 53.75 54.00 36,348 1,961,183 53.956 27.81 27.68 27.81 27.68 27.81 70,571 27.790 0.00%
1997-03-25 0 54.00 53.75 54.00 53.75 54.00 30,080 1,624,145 53.994 27.81 27.68 27.81 27.68 27.81 58,401 27.810 0.00%
1997-03-24 0 54.00 53.75 54.25 54.00 54.25 65,530 3,546,915 54.127 27.81 27.68 27.94 27.81 27.94 127,229 27.878 0.47%
1997-03-21 0 53.75 53.75 54.00 53.00 54.25 60,900 3,273,500 53.752 27.68 27.68 27.81 27.30 27.94 118,239 27.685 0.94%
1997-03-20 0 53.25 53.25 53.50 53.00 55.00 75,178 4,074,279 54.195 27.43 27.43 27.56 27.30 28.33 145,961 27.914 -1.84%
1997-03-19 0 54.25 54.00 54.25 53.25 54.25 64,384 3,464,242 53.806 27.94 27.81 27.94 27.43 27.94 125,004 27.713 0.93%
1997-03-18 0 53.75 53.75 54.00 53.25 53.75 78,124 4,186,053 53.582 27.68 27.68 27.81 27.43 27.68 151,680 27.598 0.00%
1997-03-17 0 53.75 53.50 53.75 53.50 54.50 53,321 2,859,744 53.633 27.68 27.56 27.68 27.56 28.07 103,525 27.624 0.47%
1997-03-14 0 53.50 53.25 53.50 52.00 53.50 88,481 4,686,346 52.964 27.56 27.43 27.56 26.78 27.56 171,789 27.280 0.94%
1997-03-13 0 53.00 52.75 53.00 52.75 53.50 95,181 5,045,615 53.011 27.30 27.17 27.30 27.17 27.56 184,797 27.304 0.00%
1997-03-12 0 53.00 53.00 53.50 53.00 53.75 148,721 7,916,338 53.230 27.30 27.30 27.56 27.30 27.68 288,747 27.416 -2.30%
1997-03-11 0 54.25 54.00 54.50 54.00 54.50 55,804 3,027,320 54.249 27.94 27.81 28.07 27.81 28.07 108,345 27.941 0.00%
1997-03-10 0 54.25 54.25 54.50 54.00 55.00 102,300 5,560,275 54.353 27.94 27.94 28.07 27.81 28.33 198,619 27.995 -0.91%
1997-03-07 0 54.75 54.50 54.75 54.75 55.00 104,736 5,741,043 54.814 28.20 28.07 28.20 28.20 28.33 203,349 28.233 0.00%
1997-03-06 0 54.75 54.75 55.00 54.75 55.50 117,986 6,488,783 54.996 28.20 28.20 28.33 28.20 28.59 229,074 28.326 -0.45%
1997-03-05 0 55.00 54.75 55.00 54.50 55.00 119,816 6,580,359 54.921 28.33 28.20 28.33 28.07 28.33 232,627 28.287 -0.45%
1997-03-04 0 55.25 55.00 55.50 54.50 55.50 120,136 6,604,719 54.977 28.46 28.33 28.59 28.07 28.59 233,248 28.316 0.45%
1997-03-03 0 55.00 54.75 55.00 54.50 55.50 115,538 6,350,676 54.966 28.33 28.20 28.33 28.07 28.59 224,321 28.311 -0.45%
1997-02-28 0 55.25 55.00 55.50 54.50 55.50 239,876 13,186,696 54.973 28.46 28.33 28.59 28.07 28.59 465,728 28.314 1.38%
1997-02-27 0 54.50 54.25 54.50 54.00 55.25 323,828 17,728,886 54.748 28.07 27.94 28.07 27.81 28.46 628,723 28.198 1.40%
1997-02-26 0 53.75 53.75 54.00 53.25 55.75 117,643 6,387,983 54.300 27.68 27.68 27.81 27.43 28.71 228,408 27.967 -3.59%
1997-02-25 0 55.75 54.75 55.50 54.00 55.75 135,112 7,347,340 54.380 28.71 28.20 28.59 27.81 28.71 262,325 28.009 4.21%
1997-02-24 0 53.50 53.25 53.50 53.50 54.25 137,400 7,378,550 53.701 27.56 27.43 27.56 27.56 27.94 266,767 27.659 -1.38%
1997-02-21 0 54.25 54.00 54.25 53.75 54.50 68,400 3,688,275 53.922 27.94 27.81 27.94 27.68 28.07 132,801 27.773 0.46%
1997-02-20 0 54.00 53.50 54.00 52.75 54.50 121,904 6,543,293 53.676 27.81 27.56 27.81 27.17 28.07 236,681 27.646 3.35%
1997-02-19 0 52.25 52.25 52.75 51.75 52.75 101,298 5,287,468 52.197 26.91 26.91 27.17 26.65 27.17 196,674 26.884 -1.42%
1997-02-18 0 53.00 53.00 53.25 52.00 53.75 74,596 3,919,473 52.543 27.30 27.30 27.43 26.78 27.68 144,831 27.062 0.47%
1997-02-17 0 52.75 52.75 53.75 52.75 54.00 95,660 5,113,359 53.454 27.17 27.17 27.68 27.17 27.81 185,727 27.532 0.00%
1997-02-14 0 52.75 52.75 53.50 52.50 54.25 214,772 11,420,015 53.173 27.17 27.17 27.56 27.04 27.94 416,987 27.387 -2.31%
1997-02-13 0 54.00 53.50 54.50 54.00 56.00 91,100 5,009,350 54.987 27.81 27.56 28.07 27.81 28.84 176,874 28.322 -3.14%
1997-02-12 0 55.75 55.50 55.75 55.75 56.00 85,836 4,789,231 55.795 28.71 28.59 28.71 28.71 28.84 166,654 28.738 -0.45%
1997-02-11 0 56.00 55.75 56.25 56.00 56.50 50,256 2,822,005 56.153 28.84 28.71 28.97 28.84 29.10 97,574 28.922 -1.75%
1997-02-10 0 57.00 56.75 57.25 57.00 57.75 108,806 6,239,811 57.348 29.36 29.23 29.49 29.36 29.74 211,251 29.537 -1.30%
1997-02-05 0 57.75 57.75 58.00 55.50 58.00 86,700 4,917,275 56.716 29.74 29.74 29.87 28.59 29.87 168,331 29.212 4.05%
1997-02-04 0 55.50 55.50 55.75 55.50 56.25 60,940 3,405,600 55.885 28.59 28.59 28.71 28.59 28.97 118,317 28.784 -1.77%
1997-02-03 0 56.50 56.25 56.50 56.25 56.50 128,368 7,246,833 56.454 29.10 28.97 29.10 28.97 29.10 249,231 29.077 0.00%
1997-01-31 0 56.50 55.75 56.50 56.00 56.50 96,376 5,404,117 56.073 29.10 28.71 29.10 28.84 29.10 187,117 28.881 0.89%
1997-01-30 0 56.00 55.50 56.25 56.00 56.25 91,500 5,138,700 56.161 28.84 28.59 28.97 28.84 28.97 177,650 28.926 0.00%
1997-01-29 0 56.00 56.00 56.25 56.00 56.25 43,310 2,429,644 56.099 28.84 28.84 28.97 28.84 28.97 84,088 28.894 -0.44%
1997-01-28 0 56.25 56.25 56.50 56.25 56.50 119,380 6,727,135 56.351 28.97 28.97 29.10 28.97 29.10 231,780 29.024 0.00%
1997-01-27 0 56.25 56.00 56.25 55.50 56.75 23,964 1,349,513 56.314 28.97 28.84 28.97 28.59 29.23 46,527 29.005 -1.32%
1997-01-24 0 57.00 57.00 57.25 56.00 57.25 82,128 4,635,161 56.438 29.36 29.36 29.49 28.84 29.49 159,454 29.069 1.33%
1997-01-23 0 56.25 56.00 56.50 56.00 56.25 110,600 6,197,865 56.039 28.97 28.84 29.10 28.84 28.97 214,734 28.863 0.00%
1997-01-22 0 56.25 56.25 56.50 55.75 57.00 172,910 9,740,075 56.330 28.97 28.97 29.10 28.71 29.36 335,711 29.013 -0.44%
1997-01-21 0 56.50 56.25 56.75 56.00 57.00 93,928 5,291,940 56.340 29.10 28.97 29.23 28.84 29.36 182,364 29.018 -0.88%
1997-01-20 0 57.00 56.75 57.00 56.75 58.50 105,988 6,113,139 57.678 29.36 29.23 29.36 29.23 30.13 205,779 29.707 -1.72%
1997-01-17 0 58.00 58.00 58.25 56.50 58.00 470,962 27,080,928 57.501 29.87 29.87 30.00 29.10 29.87 914,389 29.616 4.04%
1997-01-16 0 55.75 55.75 56.25 55.75 57.00 97,648 5,517,909 56.508 28.71 28.71 28.97 28.71 29.36 189,587 29.105 -0.89%
1997-01-15 0 56.25 56.25 56.50 55.50 57.50 412,481 23,218,568 56.290 28.97 28.97 29.10 28.59 29.62 800,846 28.993 2.74%
1997-01-14 0 54.75 54.50 54.75 54.00 55.00 189,940 10,366,480 54.578 28.20 28.07 28.20 27.81 28.33 368,775 28.111 1.39%
1997-01-13 0 54.00 54.00 54.25 52.50 54.00 117,588 6,217,004 52.871 27.81 27.81 27.94 27.04 27.81 228,301 27.232 2.86%
1997-01-10 0 52.50 52.25 52.50 52.50 52.75 99,663 5,246,221 52.640 27.04 26.91 27.04 27.04 27.17 193,499 27.112 0.00%
1997-01-09 0 52.50 52.50 52.75 51.75 52.50 87,504 4,555,654 52.062 27.04 27.04 27.17 26.65 27.04 169,892 26.815 -0.47%
1997-01-08 0 52.75 52.75 53.00 52.50 52.75 109,584 5,775,159 52.701 27.17 27.17 27.30 27.04 27.17 212,761 27.144 0.96%
1997-01-07 0 52.25 52.00 52.25 52.00 52.50 77,096 4,032,121 52.300 26.91 26.78 26.91 26.78 27.04 149,685 26.937 -0.48%
1997-01-06 0 52.50 52.25 52.50 52.00 52.50 138,588 7,232,925 52.190 27.04 26.91 27.04 26.78 27.04 269,073 26.881 1.45%
1997-01-03 0 51.75 51.75 52.00 51.50 52.25 73,928 3,836,953 51.901 26.65 26.65 26.78 26.53 26.91 143,534 26.732 -0.96%
1997-01-02 0 52.25 52.25 52.50 51.25 52.50 64,172 3,344,622 52.120 26.91 26.91 27.04 26.40 27.04 124,592 26.845 -0.48%
1996-12-31 0 52.50 52.50 52.75 52.00 52.50 52,925 2,763,638 52.218 27.04 27.04 27.17 26.78 27.04 102,756 26.895 0.00%
1996-12-30 0 52.50 52.00 52.50 51.50 52.50 82,551 4,313,501 52.253 27.04 26.78 27.04 26.53 27.04 160,276 26.913 1.94%
1996-12-27 0 51.50 51.25 51.50 51.50 51.75 112,516 5,803,599 51.580 26.53 26.40 26.53 26.53 26.65 218,454 26.567 -0.48%
1996-12-24 0 51.75 51.50 51.75 51.50 51.75 75,569 3,907,150 51.703 26.65 26.53 26.65 26.53 26.65 146,720 26.630 0.00%
1996-12-23 0 51.75 51.75 52.00 51.25 51.75 53,572 2,765,415 51.621 26.65 26.65 26.78 26.40 26.65 104,012 26.587 0.98%
1996-12-20 0 51.25 51.00 51.25 51.00 51.50 40,044 2,051,400 51.229 26.40 26.27 26.40 26.27 26.53 77,747 26.386 2.50%
1996-12-19 0 50.00 50.00 51.00 50.00 51.25 90,500 4,577,550 50.581 25.75 25.75 26.27 25.75 26.40 175,709 26.052 -0.99%
1996-12-18 0 50.50 50.50 50.75 50.25 52.00 63,300 3,209,400 50.701 26.01 26.01 26.14 25.88 26.78 122,899 26.114 0.00%
1996-12-17 0 50.50 50.50 50.75 50.50 51.25 131,700 6,699,575 50.870 26.01 26.01 26.14 26.01 26.40 255,700 26.201 -1.94%
1996-12-16 0 51.50 51.25 52.00 50.75 52.00 66,208 3,407,337 51.464 26.53 26.40 26.78 26.14 26.78 128,545 26.507 0.98%
1996-12-13 0 51.00 50.50 51.00 50.00 51.00 72,413 3,655,976 50.488 26.27 26.01 26.27 25.75 26.27 140,592 26.004 0.49%
1996-12-12 0 50.75 50.50 50.75 50.00 51.00 53,960 2,731,026 50.612 26.14 26.01 26.14 25.75 26.27 104,765 26.068 -0.49%
1996-12-11 0 51.00 50.75 51.00 50.25 51.25 103,384 5,240,283 50.688 26.27 26.14 26.27 25.88 26.40 200,724 26.107 -0.97%
1996-12-10 0 51.50 51.25 51.50 51.25 51.50 72,394 3,723,025 51.427 26.53 26.40 26.53 26.40 26.53 140,555 26.488 1.98%
1996-12-09 0 50.50 50.25 50.50 49.70 50.50 144,946 7,249,595 50.016 26.01 25.88 26.01 25.60 26.01 281,418 25.761 0.50%
1996-12-06 0 50.25 50.00 50.25 49.60 51.00 176,692 8,848,354 50.078 25.88 25.75 25.88 25.55 26.27 343,054 25.793 -2.43%
1996-12-05 0 51.50 51.50 51.75 50.50 52.00 93,620 4,819,585 51.480 26.53 26.53 26.65 26.01 26.78 181,766 26.515 -0.48%
1996-12-04 0 51.75 51.50 51.75 50.75 51.75 63,579 3,251,391 51.139 26.65 26.53 26.65 26.14 26.65 123,441 26.340 0.49%
1996-12-03 0 51.50 51.50 51.75 51.50 51.75 37,804 1,947,466 51.515 26.53 26.53 26.65 26.53 26.65 73,398 26.533 0.00%
1996-12-02 0 51.50 51.50 51.75 51.25 52.25 61,615 3,180,260 51.615 26.53 26.53 26.65 26.40 26.91 119,628 26.585 0.49%
1996-11-29 0 51.25 51.25 52.00 51.00 52.00 65,228 3,381,689 51.844 26.40 26.40 26.78 26.27 26.78 126,642 26.703 -1.44%
1996-11-28 0 52.00 52.00 52.25 52.00 53.00 122,992 6,430,692 52.285 26.78 26.78 26.91 26.78 27.30 238,793 26.930 -0.95%
1996-11-27 0 52.50 52.50 52.75 52.00 52.75 95,441 4,992,338 52.308 27.04 27.04 27.17 26.78 27.17 185,302 26.942 0.00%
1996-11-26 0 52.50 52.00 52.50 51.50 52.50 202,053 10,533,375 52.132 27.04 26.78 27.04 26.53 27.04 392,293 26.851 2.44%
1996-11-25 0 51.25 51.00 51.50 50.00 51.75 95,539 4,882,756 51.108 26.40 26.27 26.53 25.75 26.65 185,492 26.323 1.99%
1996-11-22 0 50.25 50.00 50.25 50.00 50.25 101,411 5,070,929 50.004 25.88 25.75 25.88 25.75 25.88 196,893 25.755 0.50%
1996-11-21 0 50.00 49.90 50.00 49.70 50.25 83,285 4,175,719 50.138 25.75 25.70 25.75 25.60 25.88 161,701 25.824 -0.50%
1996-11-20 0 50.25 50.00 50.25 50.00 50.50 123,074 6,184,244 50.248 25.88 25.75 25.88 25.75 26.01 238,952 25.881 0.70%
1996-11-19 0 49.90 49.80 49.90 49.40 49.90 128,548 6,393,810 49.739 25.70 25.65 25.70 25.44 25.70 249,580 25.618 1.01%
1996-11-18 0 49.40 49.40 49.50 49.00 49.70 83,128 4,114,742 49.499 25.44 25.44 25.50 25.24 25.60 161,396 25.495 0.41%
1996-11-15 0 49.20 48.80 49.20 48.70 49.30 62,638 3,068,324 48.985 25.34 25.13 25.34 25.08 25.39 121,614 25.230 -0.20%
1996-11-14 0 49.30 49.30 49.40 49.30 49.50 118,533 5,857,587 49.417 25.39 25.39 25.44 25.39 25.50 230,136 25.453 -0.40%
1996-11-13 0 49.50 49.40 49.50 48.90 49.50 120,000 5,897,210 49.143 25.50 25.44 25.50 25.19 25.50 232,984 25.312 1.23%
1996-11-12 0 48.90 48.70 48.90 48.70 49.00 79,219 3,868,047 48.827 25.19 25.08 25.19 25.08 25.24 153,806 25.149 0.41%
1996-11-11 0 48.70 48.50 48.90 47.60 48.80 77,200 3,716,410 48.140 25.08 24.98 25.19 24.52 25.13 149,886 24.795 1.25%
1996-11-08 0 48.10 48.10 48.30 48.10 48.30 125,168 6,019,724 48.093 24.77 24.77 24.88 24.77 24.88 243,018 24.771 0.00%
1996-11-07 0 48.10 48.10 48.20 48.00 48.40 139,743 6,732,980 48.181 24.77 24.77 24.83 24.72 24.93 271,316 24.816 0.21%
1996-11-06 0 48.00 48.00 48.20 47.60 48.00 180,980 8,665,724 47.882 24.72 24.72 24.83 24.52 24.72 351,379 24.662 0.84%
1996-11-05 0 47.60 47.60 47.80 47.40 47.70 109,600 5,215,770 47.589 24.52 24.52 24.62 24.41 24.57 212,792 24.511 -0.21%
1996-11-04 0 47.70 47.70 47.80 47.70 47.90 47,966 2,292,369 47.792 24.57 24.57 24.62 24.57 24.67 93,128 24.615 0.21%
1996-11-01 0 47.60 47.60 47.70 47.50 48.00 163,512 7,800,059 47.703 24.52 24.52 24.57 24.47 24.72 317,464 24.570 -0.83%
1996-10-31 0 48.00 47.90 48.00 47.90 48.10 55,056 2,641,488 47.978 24.72 24.67 24.72 24.67 24.77 106,893 24.711 0.21%
1996-10-30 0 47.90 47.90 48.00 47.80 48.10 89,452 4,289,590 47.954 24.67 24.67 24.72 24.62 24.77 173,674 24.699 -0.21%
1996-10-29 0 48.00 47.90 48.00 47.80 48.00 25,200 1,207,800 47.929 24.72 24.67 24.72 24.62 24.72 48,927 24.686 0.00%
1996-10-28 0 48.00 47.90 48.00 47.80 48.10 64,908 3,113,898 47.974 24.72 24.67 24.72 24.62 24.77 126,021 24.709 -0.21%
1996-10-25 0 48.10 48.00 48.20 48.00 48.30 103,799 5,001,894 48.188 24.77 24.72 24.83 24.72 24.88 201,529 24.820 -0.62%
1996-10-24 0 48.40 48.40 48.50 48.40 48.80 105,012 5,105,368 48.617 24.93 24.93 24.98 24.93 25.13 203,884 25.041 -0.41%
1996-10-23 0 48.60 48.60 48.70 48.00 48.60 110,262 5,346,349 48.488 25.03 25.03 25.08 24.72 25.03 214,077 24.974 -0.21%
1996-10-22 0 48.70 48.70 48.80 48.10 48.90 109,473 5,320,537 48.601 25.08 25.08 25.13 24.77 25.19 212,546 25.032 1.25%
1996-10-18 0 48.10 48.10 48.20 48.10 48.30 116,404 5,613,017 48.220 24.77 24.77 24.83 24.77 24.88 226,002 24.836 0.42%
1996-10-17 0 47.90 47.80 48.00 47.40 48.00 95,994 4,581,351 47.725 24.67 24.62 24.72 24.41 24.72 186,376 24.581 -0.21%
1996-10-16 0 48.00 47.90 48.10 47.20 48.50 327,507 15,746,685 48.081 24.72 24.67 24.77 24.31 24.98 635,866 24.764 1.91%
1996-10-15 0 47.10 47.10 47.20 46.70 47.20 276,453 12,953,635 46.857 24.26 24.26 24.31 24.05 24.31 536,743 24.134 0.64%
1996-10-14 0 46.80 46.70 46.80 46.40 47.00 199,659 9,307,751 46.618 24.10 24.05 24.10 23.90 24.21 387,645 24.011 0.86%
1996-10-11 0 46.40 46.30 46.40 46.20 46.50 96,900 4,488,210 46.318 23.90 23.85 23.90 23.80 23.95 188,135 23.856 0.22%
1996-10-10 0 46.30 46.30 46.40 46.00 46.50 157,968 7,315,730 46.312 23.85 23.85 23.90 23.69 23.95 306,700 23.853 0.65%
1996-10-09 0 46.00 46.00 46.30 45.70 46.00 75,570 3,464,790 45.849 23.69 23.69 23.85 23.54 23.69 146,722 23.615 0.22%
1996-10-08 0 45.90 45.90 46.00 45.90 46.20 129,945 5,986,168 46.067 23.64 23.64 23.69 23.64 23.80 252,293 23.727 -0.22%
1996-10-07 0 46.00 45.90 46.00 46.00 46.20 122,044 5,625,415 46.093 23.69 23.64 23.69 23.69 23.80 236,953 23.741 0.44%
1996-10-04 0 45.80 45.60 45.80 45.80 46.30 79,800 3,685,492 46.184 23.59 23.49 23.59 23.59 23.85 154,934 23.787 -1.08%
1996-10-03 0 46.30 46.20 46.30 46.10 46.40 92,428 4,276,359 46.267 23.85 23.80 23.85 23.74 23.90 179,452 23.830 -0.22%
1996-10-02 0 46.40 46.20 46.40 45.40 46.60 87,976 4,049,988 46.035 23.90 23.80 23.90 23.38 24.00 170,808 23.711 2.20%
1996-10-01 0 45.40 45.40 45.50 45.40 45.40 62,932 2,856,730 45.394 23.38 23.38 23.44 23.38 23.38 122,185 23.380 -0.22%
1996-09-30 0 45.50 45.30 45.60 45.00 45.60 84,000 3,799,430 45.231 23.44 23.33 23.49 23.18 23.49 163,089 23.297 1.11%
1996-09-27 0 45.00 44.80 45.00 44.90 45.00 30,614 1,375,020 44.915 23.18 23.07 23.18 23.13 23.18 59,438 23.134 -0.22%
1996-09-26 0 45.10 44.80 45.20 45.00 45.40 22,800 1,027,870 45.082 23.23 23.07 23.28 23.18 23.38 44,267 23.220 -0.22%
1996-09-25 0 45.20 45.20 45.30 44.70 45.30 69,229 3,113,063 44.968 23.28 23.28 23.33 23.02 23.33 134,410 23.161 0.22%
1996-09-24 0 45.10 45.10 45.20 45.10 45.60 46,600 2,105,750 45.188 23.23 23.23 23.28 23.23 23.49 90,476 23.274 -0.44%
1996-09-23 0 45.70 45.70 45.80 45.50 45.80 43,628 1,990,407 45.622 23.33 23.33 23.38 23.23 23.38 85,453 23.292 0.44%
1996-09-20 0 45.50 45.50 45.60 45.40 45.60 92,169 4,199,960 45.568 23.23 23.23 23.28 23.18 23.28 180,529 23.265 0.22%
1996-09-19 0 45.40 45.30 45.40 45.30 45.50 66,740 3,030,414 45.406 23.18 23.13 23.18 23.13 23.23 130,722 23.182 0.00%
1996-09-18 0 45.40 45.30 45.40 45.10 45.50 101,633 4,603,353 45.294 23.18 23.13 23.18 23.03 23.23 199,066 23.125 -0.44%
1996-09-17 0 45.60 45.60 45.80 45.30 45.70 162,740 7,400,705 45.476 23.28 23.28 23.38 23.13 23.33 318,755 23.218 -0.22%
1996-09-16 0 45.70 45.60 45.70 45.70 46.50 168,264 7,718,015 45.869 23.33 23.28 23.33 23.33 23.74 329,575 23.418 -0.65%
1996-09-13 0 46.00 46.00 46.10 45.50 46.10 51,592 2,371,838 45.973 23.49 23.49 23.54 23.23 23.54 101,052 23.471 1.10%
1996-09-12 0 45.50 45.50 45.80 45.40 45.80 15,624 712,836 45.624 23.23 23.23 23.38 23.18 23.38 30,602 23.293 -0.44%
1996-09-11 0 45.70 45.70 46.00 45.70 46.00 12,320 567,295 46.047 23.33 23.33 23.49 23.33 23.49 24,131 23.509 -0.65%
1996-09-10 0 46.00 46.10 46.20 45.60 46.40 201,293 9,278,412 46.094 23.49 23.54 23.59 23.28 23.69 394,268 23.533 1.10%
1996-09-09 0 45.50 45.40 45.60 45.20 45.50 16,928 767,433 45.335 23.23 23.18 23.28 23.08 23.23 33,157 23.146 0.44%
1996-09-06 0 45.30 45.20 45.30 45.30 45.40 14,020 635,462 45.325 23.13 23.08 23.13 23.13 23.18 27,461 23.141 -0.22%
1996-09-05 0 45.40 45.20 45.40 45.00 45.70 81,264 3,699,444 45.524 23.18 23.08 23.18 22.97 23.33 159,170 23.242 1.11%
1996-09-04 0 44.90 44.60 44.90 44.30 45.00 10,584 474,786 44.859 22.92 22.77 22.92 22.62 22.97 20,731 22.903 1.81%
1996-09-03 0 44.10 44.00 44.10 44.00 45.00 112,700 5,038,040 44.703 22.52 22.46 22.52 22.46 22.97 220,743 22.823 -1.56%
1996-09-02 0 44.80 44.70 44.80 44.70 44.80 75,100 3,364,080 44.795 22.87 22.82 22.87 22.82 22.87 147,097 22.870 0.00%
1996-08-30 0 44.80 44.50 44.80 44.80 45.60 136,500 6,180,110 45.276 22.87 22.72 22.87 22.87 23.28 267,360 23.115 -1.97%
1996-08-29 0 45.70 45.70 45.80 45.60 46.50 120,160 5,523,478 45.968 23.33 23.33 23.38 23.28 23.74 235,355 23.469 -1.30%
1996-08-28 0 46.30 46.30 46.40 46.20 46.40 117,736 5,457,115 46.350 23.64 23.64 23.69 23.59 23.69 230,607 23.664 0.00%
1996-08-27 0 46.30 46.30 46.40 46.10 46.50 71,600 3,323,250 46.414 23.64 23.64 23.69 23.54 23.74 140,241 23.697 -0.22%
1996-08-23 0 46.40 46.40 46.50 46.40 46.50 82,484 3,831,636 46.453 23.69 23.69 23.74 23.69 23.74 161,560 23.717 -0.22%
1996-08-22 0 46.50 46.40 46.50 46.30 46.50 80,120 3,717,272 46.396 23.74 23.69 23.74 23.64 23.74 156,929 23.688 0.22%
1996-08-21 0 46.40 46.40 46.50 46.30 46.50 70,950 3,289,500 46.364 23.69 23.69 23.74 23.64 23.74 138,968 23.671 -0.22%
1996-08-20 0 46.50 46.40 46.50 46.30 46.60 85,702 3,978,138 46.418 23.74 23.69 23.74 23.64 23.79 167,863 23.699 0.43%
1996-08-19 0 46.30 46.20 46.30 45.20 46.30 994,770 44,822,004 45.058 23.64 23.59 23.64 23.08 23.64 1,948,434 23.004 1.76%
1996-08-16 0 45.50 45.40 45.60 45.30 45.60 22,752 1,034,314 45.460 23.23 23.18 23.28 23.13 23.28 44,564 23.210 0.22%
1996-08-15 0 45.40 45.20 45.40 45.20 45.40 20,774 941,101 45.302 23.18 23.08 23.18 23.08 23.18 40,690 23.129 0.22%
1996-08-14 0 45.30 45.30 45.50 45.30 45.50 18,800 853,010 45.373 23.13 23.13 23.23 23.13 23.23 36,823 23.165 -0.44%
1996-08-13 0 45.50 45.40 45.60 45.40 45.80 28,582 1,303,170 45.594 23.23 23.18 23.28 23.18 23.38 55,983 23.278 -0.66%
1996-08-12 0 45.80 45.60 45.80 45.80 46.10 67,580 3,109,249 46.008 23.38 23.28 23.38 23.38 23.54 132,367 23.490 -0.22%
1996-08-09 0 45.90 45.70 45.90 45.90 46.30 64,418 2,973,982 46.167 23.43 23.33 23.43 23.43 23.64 126,174 23.570 -0.86%
1996-08-08 0 46.30 46.30 46.60 45.90 46.50 86,848 4,021,054 46.300 23.64 23.64 23.79 23.43 23.74 170,107 23.638 1.31%
1996-08-07 0 45.70 45.60 45.70 45.30 45.70 83,784 3,813,840 45.520 23.33 23.28 23.33 23.13 23.33 164,106 23.240 1.11%
1996-08-06 0 45.20 45.10 45.20 45.00 45.30 153,895 6,935,556 45.067 23.08 23.03 23.08 22.97 23.13 301,431 23.009 1.12%
1996-08-05 0 44.70 44.70 44.80 44.70 45.00 55,906 2,507,154 44.846 22.82 22.82 22.87 22.82 22.97 109,502 22.896 0.00%
1996-08-02 0 44.70 44.70 44.80 44.60 44.80 20,678 922,811 44.628 22.82 22.82 22.87 22.77 22.87 40,502 22.785 0.22%
1996-08-01 0 44.60 44.50 44.60 44.50 44.70 82,864 3,692,720 44.564 22.77 22.72 22.77 22.72 22.82 162,304 22.752 0.22%
1996-07-31 0 44.50 44.50 44.70 44.40 44.70 26,892 1,198,931 44.583 22.72 22.72 22.82 22.67 22.82 52,673 22.762 0.23%
1996-07-30 0 44.40 44.30 44.40 44.40 44.50 20,760 923,134 44.467 22.67 22.62 22.67 22.67 22.72 40,662 22.703 -0.45%
1996-07-29 0 44.60 44.20 44.60 44.50 44.70 58,540 2,611,248 44.606 22.77 22.57 22.77 22.72 22.82 114,661 22.774 0.00%
1996-07-26 0 44.60 44.60 44.70 44.50 44.70 19,364 863,556 44.596 22.77 22.77 22.82 22.72 22.82 37,928 22.768 0.00%
1996-07-25 0 44.60 44.50 44.70 44.50 44.70 25,196 1,123,654 44.597 22.77 22.72 22.82 22.72 22.82 49,351 22.769 0.22%
1996-07-24 0 44.50 44.50 44.70 44.50 44.80 16,932 755,281 44.607 22.72 22.72 22.82 22.72 22.87 33,164 22.774 0.00%
1996-07-23 0 44.50 44.50 44.90 44.20 44.50 42,097 1,861,683 44.224 22.72 22.72 22.92 22.57 22.72 82,454 22.578 0.23%
1996-07-22 0 44.40 44.40 44.50 44.40 44.50 15,663 695,922 44.431 22.67 22.67 22.72 22.67 22.72 30,679 22.684 -0.45%
1996-07-19 0 44.60 44.60 44.90 44.50 44.60 26,948 1,199,978 44.529 22.77 22.77 22.92 22.72 22.77 52,782 22.734 -0.67%
1996-07-18 0 44.90 44.30 44.90 44.50 44.90 31,804 1,425,065 44.808 22.92 22.62 22.92 22.72 22.92 62,294 22.877 1.58%
1996-07-17 0 44.20 44.10 44.30 44.00 44.30 41,508 1,833,991 44.184 22.57 22.52 22.62 22.46 22.62 81,301 22.558 0.00%
1996-07-16 0 44.20 44.20 44.30 44.10 44.30 39,920 1,763,742 44.182 22.57 22.57 22.62 22.52 22.62 78,190 22.557 -0.90%
1996-07-15 0 44.60 44.60 44.70 44.30 44.60 7,400 329,470 44.523 22.77 22.77 22.82 22.62 22.77 14,494 22.731 0.45%
1996-07-12 0 44.40 44.30 44.40 44.30 44.60 13,964 620,830 44.459 22.67 22.62 22.67 22.62 22.77 27,351 22.699 -0.67%
1996-07-11 0 44.70 44.70 44.80 44.70 44.80 10,900 488,260 44.795 22.82 22.82 22.87 22.82 22.87 21,350 22.870 -0.45%
1996-07-10 0 44.90 44.70 45.00 44.70 45.00 31,445 1,409,631 44.829 22.92 22.82 22.97 22.82 22.97 61,591 22.887 0.45%
1996-07-09 0 44.70 44.20 44.70 44.50 44.90 16,300 728,020 44.664 22.82 22.57 22.82 22.72 22.92 31,926 22.803 1.13%
1996-07-08 0 44.20 44.00 44.20 44.20 44.70 34,640 1,536,664 44.361 22.57 22.46 22.57 22.57 22.82 67,849 22.648 -1.78%
1996-07-05 0 45.00 45.00 45.10 45.00 45.10 27,120 1,221,260 45.032 22.97 22.97 23.03 22.97 23.03 53,119 22.991 0.00%
1996-07-04 0 45.00 44.80 45.00 44.90 45.00 30,232 1,359,173 44.958 22.97 22.87 22.97 22.92 22.97 59,215 22.953 0.22%
1996-07-03 0 44.90 44.90 45.00 44.90 45.10 36,659 1,649,142 44.986 22.92 22.92 22.97 22.92 23.03 71,803 22.968 -0.22%
1996-07-02 0 45.00 44.90 45.00 44.90 45.20 49,459 2,225,790 45.003 22.97 22.92 22.97 22.92 23.08 96,874 22.976 -0.22%
1996-07-01 0 45.10 45.00 45.10 44.70 45.20 102,640 4,618,508 44.997 23.03 22.97 23.03 22.82 23.08 201,039 22.973 0.67%
1996-06-28 0 44.80 44.70 44.80 44.50 44.90 36,196 1,618,805 44.723 22.87 22.82 22.87 22.72 22.92 70,896 22.833 0.67%
1996-06-27 0 44.50 44.50 44.60 44.20 44.50 39,180 1,739,412 44.395 22.72 22.72 22.77 22.57 22.72 76,741 22.666 0.68%
1996-06-26 0 44.20 44.20 44.30 44.00 44.20 49,805 2,193,062 44.033 22.57 22.57 22.62 22.46 22.57 97,552 22.481 0.68%
1996-06-25 0 43.90 43.80 44.00 43.90 44.00 13,728 602,770 43.908 22.41 22.36 22.46 22.41 22.46 26,889 22.417 0.69%
1996-06-24 0 43.60 43.60 44.00 43.40 43.90 20,100 876,870 43.625 22.26 22.26 22.46 22.16 22.41 39,369 22.273 -0.23%
1996-06-21 0 43.70 43.50 43.70 43.70 44.20 34,423 1,509,249 43.844 22.31 22.21 22.31 22.31 22.57 67,424 22.385 -1.13%
1996-06-19 0 44.20 44.00 44.20 44.00 44.30 10,200 449,950 44.113 22.57 22.46 22.57 22.46 22.62 19,979 22.522 -0.45%
1996-06-18 0 44.40 44.30 44.40 43.80 44.40 31,400 1,393,030 44.364 22.67 22.62 22.67 22.36 22.67 61,502 22.650 1.37%
1996-06-14 0 43.80 43.80 44.00 43.80 44.00 9,400 412,470 43.880 22.36 22.36 22.46 22.36 22.46 18,412 22.403 0.00%
1996-06-13 0 43.80 43.80 44.00 43.80 44.30 63,252 2,799,712 44.263 22.36 22.36 22.46 22.36 22.62 123,890 22.598 -0.68%
1996-06-12 0 44.10 44.10 44.20 43.90 44.10 55,037 2,420,343 43.977 22.52 22.52 22.57 22.41 22.52 107,800 22.452 0.00%
1996-06-11 0 44.10 44.00 44.10 44.00 44.10 17,460 768,610 44.021 22.52 22.46 22.52 22.46 22.52 34,199 22.475 -0.23%
1996-06-10 0 44.20 44.20 44.40 44.20 44.50 30,495 1,351,772 44.328 22.57 22.57 22.67 22.57 22.72 59,730 22.631 -0.67%
1996-06-07 0 44.50 44.40 44.80 44.30 44.50 132,193 5,862,933 44.351 22.72 22.67 22.87 22.62 22.72 258,924 22.643 0.45%
1996-06-06 0 44.30 44.30 44.40 44.30 44.60 54,994 2,438,185 44.336 22.62 22.62 22.67 22.62 22.77 107,716 22.635 0.45%
1996-06-05 0 44.10 44.10 44.20 43.90 44.10 68,616 3,018,220 43.987 22.52 22.52 22.57 22.41 22.52 134,397 22.458 0.46%
1996-06-04 0 43.90 43.80 43.90 43.80 43.90 37,733 1,656,216 43.893 22.41 22.36 22.41 22.36 22.41 73,907 22.410 0.00%
1996-06-03 0 43.90 43.70 43.90 43.70 44.00 79,597 3,495,082 43.910 22.41 22.31 22.41 22.31 22.46 155,905 22.418 -0.45%
1996-05-31 0 44.10 43.90 44.10 43.90 44.10 48,724 2,142,324 43.969 22.52 22.41 22.52 22.41 22.52 95,435 22.448 0.23%
1996-05-30 0 44.00 43.90 44.00 43.90 44.00 119,449 5,179,437 43.361 22.46 22.41 22.46 22.41 22.46 233,962 22.138 0.00%
1996-05-29 0 44.00 43.80 44.00 43.90 44.20 43,220 1,901,702 44.001 22.46 22.36 22.46 22.41 22.57 84,654 22.464 0.23%
1996-05-28 0 43.90 43.90 44.00 43.80 44.00 20,812 914,846 43.958 22.41 22.41 22.46 22.36 22.46 40,764 22.442 0.23%
1996-05-27 0 43.80 43.80 44.00 43.80 43.90 27,230 1,193,116 43.816 22.36 22.36 22.46 22.36 22.41 53,335 22.370 -0.23%
1996-05-24 0 43.90 43.60 44.00 43.60 44.10 32,400 1,425,300 43.991 22.41 22.26 22.46 22.26 22.52 63,461 22.459 -0.45%
1996-05-23 0 44.10 44.10 44.20 44.00 44.20 19,429 856,575 44.087 22.52 22.52 22.57 22.46 22.57 38,055 22.509 -0.23%
1996-05-22 0 44.20 44.20 44.30 44.00 44.30 60,096 2,650,997 44.113 22.57 22.57 22.62 22.46 22.62 117,709 22.522 0.00%
1996-05-21 0 44.20 44.10 44.30 44.00 44.20 53,332 2,352,960 44.119 22.57 22.52 22.62 22.46 22.57 104,460 22.525 0.45%
1996-05-20 0 44.00 43.90 44.10 43.90 44.20 102,117 4,496,159 44.030 22.46 22.41 22.52 22.41 22.57 200,014 22.479 0.69%
1996-05-17 0 43.70 43.60 43.70 43.60 43.80 30,576 1,334,447 43.644 22.31 22.26 22.31 22.26 22.36 59,889 22.282 0.23%
1996-05-16 0 43.60 43.50 43.60 43.40 43.60 54,120 2,356,098 43.535 22.26 22.21 22.26 22.16 22.26 106,004 22.227 0.00%
1996-05-15 0 43.60 43.50 43.60 43.50 43.80 52,320 2,279,006 43.559 22.26 22.21 22.26 22.21 22.36 102,478 22.239 -0.23%
1996-05-14 0 43.70 43.60 43.70 43.50 44.00 41,826 1,826,211 43.662 22.31 22.26 22.31 22.21 22.46 81,924 22.292 -0.46%
1996-05-13 0 43.90 43.80 43.90 43.80 43.90 40,860 1,792,172 43.861 22.41 22.36 22.41 22.36 22.41 80,032 22.393 0.92%
1996-05-10 0 43.50 43.40 43.60 43.40 43.60 37,812 1,644,949 43.503 22.21 22.16 22.26 22.16 22.26 74,062 22.211 0.00%
1996-05-09 0 43.50 43.40 43.50 43.40 43.70 29,040 1,264,576 43.546 22.21 22.16 22.21 22.16 22.31 56,880 22.232 -0.23%
1996-05-08 0 43.60 43.60 43.70 43.50 43.80 21,500 937,910 43.624 22.26 22.26 22.31 22.21 22.36 42,112 22.272 -0.46%
1996-05-07 0 43.80 43.70 43.80 43.50 43.80 21,616 943,192 43.634 22.36 22.31 22.36 22.21 22.36 42,339 22.277 0.46%
1996-05-06 0 43.60 43.50 43.60 43.60 43.80 50,096 2,187,948 43.675 22.26 22.21 22.26 22.26 22.36 98,122 22.298 -0.68%
1996-05-03 0 43.90 43.80 43.90 43.70 43.90 47,856 2,094,161 43.760 22.41 22.36 22.41 22.31 22.41 93,735 22.341 -0.23%
1996-05-02 0 44.00 43.90 44.10 43.50 44.10 54,520 2,394,888 43.927 22.46 22.41 22.52 22.21 22.52 106,787 22.427 0.92%
1996-05-01 0 43.60 43.50 43.60 43.50 43.80 88,627 3,868,513 43.649 22.26 22.21 22.26 22.21 22.36 173,592 22.285 -0.91%
1996-04-30 0 44.00 44.00 44.20 44.00 44.50 53,980 2,388,239 44.243 22.46 22.46 22.57 22.46 22.72 105,729 22.588 -0.68%
1996-04-29 0 44.30 44.10 44.30 44.30 44.60 12,466 552,951 44.357 22.62 22.52 22.62 22.62 22.77 24,417 22.646 0.23%
1996-04-26 0 44.20 44.00 44.20 43.60 44.20 32,500 1,426,120 43.881 22.57 22.46 22.57 22.26 22.57 63,657 22.403 1.38%
1996-04-25 0 43.60 43.50 43.60 43.30 43.90 85,000 3,690,280 43.415 22.26 22.21 22.26 22.11 22.41 166,488 22.165 -0.91%
1996-04-24 0 44.00 43.90 44.20 43.70 44.00 65,380 2,863,894 43.804 22.46 22.41 22.57 22.31 22.46 128,058 22.364 0.46%
1996-04-23 0 43.80 43.80 44.20 43.70 44.90 76,300 3,380,700 44.308 22.36 22.36 22.57 22.31 22.92 149,447 22.621 -2.01%
1996-04-22 0 44.70 44.70 44.80 44.70 45.10 66,700 2,998,620 44.957 22.82 22.82 22.87 22.82 23.03 130,644 22.953 -0.45%
1996-04-19 0 44.90 44.90 45.00 44.90 45.10 107,900 4,852,060 44.968 22.92 22.92 22.97 22.92 23.03 211,341 22.958 -0.88%
1996-04-18 0 45.30 45.20 45.30 45.00 45.30 115,128 5,197,055 45.142 23.13 23.08 23.13 22.97 23.13 225,499 23.047 0.44%
1996-04-17 0 45.10 45.10 45.20 44.90 45.60 139,400 6,290,610 45.126 23.03 23.03 23.08 22.92 23.28 273,040 23.039 -0.66%
1996-04-16 0 45.40 45.40 45.60 45.40 46.30 77,416 3,561,420 46.004 23.18 23.18 23.28 23.18 23.64 151,633 23.487 -1.52%
1996-04-15 0 46.10 46.00 46.20 45.50 46.30 188,006 8,616,778 45.833 23.54 23.49 23.59 23.23 23.64 368,243 23.400 0.31%
1996-04-12 0 56.50 56.50 56.75 56.25 56.75 397,472 22,450,721 56.484 23.46 23.46 23.57 23.36 23.57 957,092 23.457 0.00%
1996-04-11 0 56.50 56.50 56.75 56.50 57.25 262,460 14,925,895 56.869 23.46 23.46 23.57 23.46 23.78 631,990 23.617 -1.31%
1996-04-10 0 57.25 57.00 57.25 56.00 57.25 247,848 14,022,816 56.578 23.78 23.67 23.78 23.26 23.78 596,805 23.496 2.69%
1996-04-09 0 55.75 55.75 56.00 53.50 56.75 267,709 14,767,701 55.163 23.15 23.15 23.26 22.22 23.57 644,630 22.909 1.83%
1996-04-03 0 54.75 54.75 55.00 54.00 55.00 139,360 7,613,160 54.629 22.74 22.74 22.84 22.43 22.84 335,572 22.687 0.46%
1996-04-02 0 54.50 54.50 54.75 54.25 55.25 149,700 8,141,910 54.388 22.63 22.63 22.74 22.53 22.94 360,470 22.587 0.46%
1996-04-01 0 54.25 54.25 54.50 53.50 54.75 135,940 7,333,530 53.947 22.53 22.53 22.63 22.22 22.74 327,337 22.404 0.93%
1996-03-29 0 53.75 53.75 54.00 53.75 54.25 103,920 5,610,825 53.992 22.32 22.32 22.43 22.32 22.53 250,234 22.422 -0.92%
1996-03-28 0 54.25 54.00 54.50 54.00 54.50 107,600 5,833,450 54.214 22.53 22.43 22.63 22.43 22.63 259,095 22.515 0.00%
1996-03-27 0 54.25 54.25 54.50 53.50 54.50 38,400 2,072,700 53.977 22.53 22.53 22.63 22.22 22.63 92,465 22.416 0.93%
1996-03-26 0 53.75 53.50 54.00 53.00 54.50 95,420 5,124,840 53.708 22.32 22.22 22.43 22.01 22.63 229,766 22.305 -0.92%
1996-03-25 0 54.25 54.25 54.50 54.25 54.75 153,040 8,361,300 54.635 22.53 22.53 22.63 22.53 22.74 368,513 22.689 0.93%
1996-03-22 0 53.75 53.50 53.75 53.50 54.00 103,128 5,532,262 53.645 22.32 22.22 22.32 22.22 22.43 248,327 22.278 0.47%
1996-03-21 0 53.50 53.50 53.75 52.75 53.50 123,020 6,541,420 53.174 22.22 22.22 22.32 21.91 22.22 296,226 22.083 1.42%
1996-03-20 0 52.75 52.75 53.00 52.25 53.00 110,416 5,823,216 52.739 21.91 21.91 22.01 21.70 22.01 265,876 21.902 0.00%
1996-03-19 0 52.75 52.50 52.75 52.25 53.00 185,700 9,760,435 52.560 21.91 21.80 21.91 21.70 22.01 447,156 21.828 1.93%
1996-03-18 0 51.75 51.50 51.75 51.50 51.75 141,200 7,291,875 51.642 21.49 21.39 21.49 21.39 21.49 340,002 21.447 0.49%
1996-03-15 0 51.50 51.00 51.50 50.75 52.00 202,000 10,387,800 51.425 21.39 21.18 21.39 21.08 21.60 486,406 21.356 2.49%
1996-03-14 0 50.25 50.75 51.00 49.80 51.00 217,440 10,864,320 49.965 20.87 21.08 21.18 20.68 21.18 523,584 20.750 1.31%
1996-03-13 0 49.60 49.50 49.70 49.60 50.25 174,164 8,686,078 49.873 20.60 20.56 20.64 20.60 20.87 419,378 20.712 -1.29%
1996-03-12 0 50.25 50.25 50.50 50.25 51.25 390,439 19,805,376 50.726 20.87 20.87 20.97 20.87 21.28 940,157 21.066 0.70%
1996-03-11 0 49.90 49.80 49.90 49.30 51.00 551,488 27,544,763 49.946 20.72 20.68 20.72 20.47 21.18 1,327,955 20.742 -6.73%
1996-03-08 0 53.50 53.50 54.00 52.75 54.00 85,240 4,544,550 53.315 22.22 22.22 22.43 21.91 22.43 205,254 22.141 1.42%
1996-03-07 0 52.75 52.75 53.00 52.50 53.75 225,420 11,934,135 52.942 21.91 21.91 22.01 21.80 22.32 542,800 21.986 -1.86%
1996-03-06 0 53.75 53.75 54.00 53.50 54.50 156,201 8,420,496 53.908 22.32 22.32 22.43 22.22 22.63 376,124 22.388 -1.38%
1996-03-05 0 54.50 54.50 54.75 54.50 55.00 210,184 11,504,946 54.738 22.63 22.63 22.74 22.63 22.84 506,112 22.732 -0.46%
1996-03-04 0 54.75 55.00 55.25 54.50 55.25 380,040 20,873,465 54.924 22.74 22.84 22.94 22.63 22.94 915,117 22.810 0.00%
1996-03-01 0 54.75 54.75 55.00 54.00 55.00 357,012 19,521,341 54.680 22.74 22.74 22.84 22.43 22.84 859,667 22.708 1.39%
1996-02-29 0 54.00 54.00 54.25 53.50 55.50 806,250 43,794,857 54.319 22.43 22.43 22.53 22.22 23.05 1,941,409 22.558 2.86%
1996-02-28 0 52.50 52.50 52.75 51.75 52.75 256,800 13,441,605 52.343 21.80 21.80 21.91 21.49 21.91 618,361 21.737 2.44%
1996-02-27 0 51.25 51.25 51.50 50.50 52.00 135,680 6,957,815 51.281 21.28 21.28 21.39 20.97 21.60 326,711 21.297 0.00%
1996-02-26 0 51.25 51.25 51.50 51.00 51.25 142,027 7,259,875 51.116 21.28 21.28 21.39 21.18 21.28 341,994 21.228 -1.44%
1996-02-23 0 52.00 51.75 52.00 51.50 53.00 112,898 5,872,045 52.012 21.60 21.49 21.60 21.39 22.01 271,853 21.600 0.00%
1996-02-22 0 52.00 51.50 51.75 51.50 52.50 200,220 10,447,905 52.182 21.60 21.39 21.49 21.39 21.80 482,120 21.671 0.00%
1996-02-16 0 52.00 52.00 52.25 50.75 52.25 216,032 11,084,080 51.308 21.60 21.60 21.70 21.08 21.70 520,194 21.308 2.46%
1996-02-15 0 50.75 50.50 50.75 50.50 51.00 156,160 7,925,632 50.753 21.08 20.97 21.08 20.97 21.18 376,025 21.077 0.50%
1996-02-14 0 50.50 50.50 50.75 49.90 50.75 150,791 7,612,989 50.487 20.97 20.97 21.08 20.72 21.08 363,097 20.967 1.00%
1996-02-13 0 50.00 49.80 50.00 50.00 51.25 314,452 15,965,642 50.773 20.76 20.68 20.76 20.76 21.28 757,184 21.086 0.00%
1996-02-12 0 50.00 49.90 50.00 48.80 50.50 182,880 9,136,239 49.958 20.76 20.72 20.76 20.27 20.97 440,366 20.747 2.67%
1996-02-09 0 48.70 48.70 48.90 48.70 49.10 160,300 7,836,480 48.886 20.22 20.22 20.31 20.22 20.39 385,994 20.302 -0.20%
1996-02-08 0 48.80 48.70 48.80 48.30 49.00 87,848 4,274,838 48.662 20.27 20.22 20.27 20.06 20.35 211,533 20.209 -0.41%
1996-02-07 0 49.00 49.00 49.10 48.50 49.20 190,449 9,282,789 48.742 20.35 20.35 20.39 20.14 20.43 458,591 20.242 -0.20%
1996-02-06 0 49.10 49.10 49.30 49.10 49.60 125,196 6,178,643 49.352 20.39 20.39 20.47 20.39 20.60 301,466 20.495 -1.21%
1996-02-05 0 49.70 49.70 49.80 49.70 50.25 129,639 6,472,127 49.924 20.64 20.64 20.68 20.64 20.87 312,164 20.733 -0.60%
1996-02-02 0 50.00 50.00 50.25 49.80 50.25 190,064 9,504,757 50.008 20.76 20.76 20.87 20.68 20.87 457,664 20.768 0.20%
1996-02-01 0 49.90 49.90 50.00 49.60 50.00 244,488 12,193,517 49.874 20.72 20.72 20.76 20.60 20.76 588,715 20.712 0.20%
1996-01-31 0 49.80 49.50 49.80 49.50 50.00 157,348 7,824,255 49.726 20.68 20.56 20.68 20.56 20.76 378,886 20.651 1.01%
1996-01-30 0 49.30 49.30 49.40 49.00 49.40 175,800 8,657,890 49.249 20.47 20.47 20.52 20.35 20.52 423,317 20.452 1.23%
1996-01-29 0 48.70 48.70 48.80 48.60 49.00 67,820 3,300,840 48.671 20.22 20.22 20.27 20.18 20.35 163,307 20.212 -0.61%
1996-01-26 0 49.00 48.80 49.00 48.60 49.10 123,364 6,029,685 48.877 20.35 20.27 20.35 20.18 20.39 297,054 20.298 0.20%
1996-01-25 0 48.90 48.80 48.90 48.80 49.20 181,333 8,885,893 49.003 20.31 20.27 20.31 20.27 20.43 436,641 20.351 0.00%
1996-01-24 0 48.90 48.80 49.00 48.80 49.20 104,940 5,141,304 48.993 20.31 20.27 20.35 20.27 20.43 252,690 20.346 -0.61%
1996-01-23 0 49.20 49.20 49.40 48.30 49.20 156,368 7,653,298 48.944 20.43 20.43 20.52 20.06 20.43 376,526 20.326 0.61%
1996-01-22 0 48.90 48.80 49.00 48.10 49.20 291,250 14,256,041 48.948 20.31 20.27 20.35 19.98 20.43 701,315 20.328 1.66%
1996-01-19 0 48.10 48.00 48.20 47.50 48.20 322,154 15,480,251 48.052 19.98 19.93 20.02 19.73 20.02 775,730 19.956 1.26%
1996-01-18 0 47.50 47.50 47.60 47.00 48.00 129,400 6,161,400 47.615 19.73 19.73 19.77 19.52 19.93 311,589 19.774 0.85%
1996-01-17 0 47.10 47.00 47.20 47.10 48.20 306,076 14,653,696 47.876 19.56 19.52 19.60 19.56 20.02 737,015 19.882 -1.46%
1996-01-16 0 47.80 47.60 47.80 46.50 47.80 288,792 13,617,241 47.152 19.85 19.77 19.85 19.31 19.85 695,396 19.582 3.02%
1996-01-15 0 46.40 46.30 46.40 45.60 46.40 306,145 14,093,929 46.037 19.27 19.23 19.27 18.94 19.27 737,182 19.119 2.20%
1996-01-12 0 45.40 45.40 45.50 45.10 45.60 145,346 6,593,444 45.364 18.85 18.85 18.90 18.73 18.94 349,986 18.839 0.89%
1996-01-11 0 45.00 44.80 45.00 44.40 45.00 113,434 5,075,128 44.741 18.69 18.61 18.69 18.44 18.69 273,143 18.580 0.67%
1996-01-10 0 44.70 44.60 44.70 44.40 44.70 112,162 4,999,076 44.570 18.56 18.52 18.56 18.44 18.56 270,080 18.510 0.00%
1996-01-09 0 44.70 44.60 44.80 44.60 44.90 77,826 3,480,756 44.725 18.56 18.52 18.61 18.52 18.65 187,401 18.574 0.22%
1996-01-08 0 44.60 44.50 44.70 44.30 44.80 202,098 9,015,183 44.608 18.52 18.48 18.56 18.40 18.61 486,642 18.525 0.90%
1996-01-05 0 44.20 44.10 44.30 43.50 44.30 105,484 4,633,428 43.925 18.36 18.31 18.40 18.07 18.40 254,000 18.242 1.14%
1996-01-04 0 43.70 43.60 43.80 43.50 44.20 208,957 9,147,148 43.775 18.15 18.11 18.19 18.07 18.36 503,158 18.179 0.69%
1996-01-03 0 43.40 43.40 43.50 43.40 43.60 94,796 4,116,790 43.428 18.02 18.02 18.07 18.02 18.11 228,264 18.035 -0.23%
1996-01-02 0 43.50 43.40 43.50 43.30 43.50 66,050 2,869,130 43.439 18.07 18.02 18.07 17.98 18.07 159,045 18.040 0.46%
1995-12-29 0 43.30 43.00 43.30 43.00 43.30 54,172 2,336,314 43.128 17.98 17.86 17.98 17.86 17.98 130,443 17.911 0.70%
1995-12-28 0 43.00 42.80 43.00 42.70 43.20 39,380 1,683,036 42.738 17.86 17.77 17.86 17.73 17.94 94,825 17.749 0.23%
1995-12-27 0 42.90 42.70 42.90 42.90 43.00 24,200 1,039,420 42.951 17.82 17.73 17.82 17.82 17.86 58,272 17.837 0.23%
1995-12-22 0 42.80 42.80 43.00 42.80 42.90 30,500 1,307,350 42.864 17.77 17.77 17.86 17.77 17.82 73,442 17.801 0.00%
1995-12-21 0 42.80 42.80 42.90 42.80 43.00 115,180 4,942,180 42.908 17.77 17.77 17.82 17.77 17.86 277,348 17.819 -0.23%
1995-12-20 0 42.90 42.80 42.90 42.50 42.90 36,400 1,556,070 42.749 17.82 17.77 17.82 17.65 17.82 87,649 17.753 2.14%
1995-12-19 0 42.00 41.90 42.00 41.90 42.00 22,500 944,900 41.996 17.44 17.40 17.44 17.40 17.44 54,179 17.440 -0.71%
1995-12-18 0 42.30 42.30 42.40 42.30 42.60 16,904 717,610 42.452 17.57 17.57 17.61 17.57 17.69 40,704 17.630 -0.94%
1995-12-15 0 42.70 42.70 42.90 42.70 42.90 63,276 2,702,959 42.717 17.73 17.73 17.82 17.73 17.82 152,365 17.740 -0.47%
1995-12-14 0 42.90 42.80 42.90 42.80 42.90 10,920 468,356 42.890 17.82 17.77 17.82 17.77 17.82 26,295 17.812 -0.23%
1995-12-13 0 43.00 42.90 43.00 42.90 43.00 41,960 1,803,640 42.985 17.86 17.82 17.86 17.82 17.86 101,038 17.851 0.23%
1995-12-12 0 42.90 42.90 43.00 42.70 43.00 43,715 1,878,869 42.980 17.82 17.82 17.86 17.73 17.86 105,263 17.849 0.47%
1995-12-11 0 42.70 42.60 42.90 42.70 43.00 19,513 837,631 42.927 17.73 17.69 17.82 17.73 17.86 46,986 17.827 -1.16%
1995-12-08 0 43.20 43.10 43.20 43.20 43.20 53,200 2,298,240 43.200 17.94 17.90 17.94 17.94 17.94 128,103 17.941 -0.69%
1995-12-07 0 43.50 43.20 43.50 43.10 43.50 56,226 2,428,983 43.200 18.07 17.94 18.07 17.90 18.07 135,389 17.941 0.69%
1995-12-06 0 43.20 43.10 43.20 43.00 43.30 139,180 6,009,360 43.177 17.94 17.90 17.94 17.86 17.98 335,138 17.931 0.23%
1995-12-05 0 43.10 43.00 43.10 43.00 43.50 38,100 1,644,770 43.170 17.90 17.86 17.90 17.86 18.07 91,743 17.928 -0.92%
1995-12-04 0 43.50 43.30 43.50 43.40 43.80 276,471 12,036,102 43.535 18.07 17.98 18.07 18.02 18.19 665,728 18.080 -0.46%
1995-12-01 0 43.70 43.60 43.70 43.60 44.00 120,335 5,268,774 43.784 18.15 18.11 18.15 18.11 18.27 289,761 18.183 -0.68%
1995-11-30 0 44.00 43.70 44.00 43.60 44.00 122,900 5,381,470 43.787 18.27 18.15 18.27 18.11 18.27 295,937 18.185 1.62%
1995-11-29 0 43.30 43.00 43.30 42.60 43.30 110,106 4,745,353 43.098 17.98 17.86 17.98 17.69 17.98 265,130 17.898 1.17%
1995-11-28 0 42.80 42.60 43.00 41.80 42.80 121,055 5,121,228 42.305 17.77 17.69 17.86 17.36 17.77 291,494 17.569 2.39%
1995-11-27 0 41.80 41.50 42.00 41.20 41.80 42,500 1,757,470 41.352 17.36 17.23 17.44 17.11 17.36 102,338 17.173 1.46%
1995-11-24 0 41.20 41.20 41.40 41.20 41.40 20,500 845,010 41.220 17.11 17.11 17.19 17.11 17.19 49,363 17.118 0.00%
1995-11-23 0 41.20 41.10 41.30 41.10 41.30 56,302 2,319,790 41.203 17.11 17.07 17.15 17.07 17.15 135,572 17.111 -0.24%
1995-11-22 0 41.30 41.20 41.70 41.20 41.40 13,000 537,200 41.323 17.15 17.11 17.32 17.11 17.19 31,303 17.161 0.98%
1995-11-21 0 40.90 40.90 41.30 40.80 41.00 73,820 3,019,036 40.897 16.99 16.99 17.15 16.94 17.03 177,755 16.984 0.25%
1995-11-20 0 40.80 40.70 40.90 40.50 40.80 88,928 3,626,324 40.778 16.94 16.90 16.99 16.82 16.94 214,134 16.935 0.00%
1995-11-17 0 40.80 40.70 40.80 40.80 41.40 83,975 3,433,200 40.884 16.94 16.90 16.94 16.94 17.19 202,208 16.979 -0.49%
1995-11-16 0 41.00 41.00 41.60 41.00 41.80 16,620 685,056 41.219 17.03 17.03 17.28 17.03 17.36 40,020 17.118 -1.68%
1995-11-15 0 41.70 41.50 41.70 41.40 41.70 24,300 1,010,830 41.598 17.32 17.23 17.32 17.19 17.32 58,513 17.275 0.72%
1995-11-14 0 41.40 41.40 41.60 41.30 41.60 49,640 2,054,822 41.395 17.19 17.19 17.28 17.15 17.28 119,531 17.191 -0.96%
1995-11-13 0 41.80 41.80 42.00 41.80 42.00 21,168 887,697 41.936 17.36 17.36 17.44 17.36 17.44 50,971 17.416 -0.48%
1995-11-10 0 42.00 42.00 42.20 41.80 42.00 16,340 685,640 41.961 17.44 17.44 17.53 17.36 17.44 39,346 17.426 -0.24%
1995-11-09 0 42.10 42.00 42.20 42.10 42.30 42,852 1,807,452 42.179 17.48 17.44 17.53 17.48 17.57 103,185 17.517 0.24%
1995-11-08 0 42.00 41.90 42.10 41.80 42.20 54,940 2,306,340 41.979 17.44 17.40 17.48 17.36 17.53 132,293 17.434 -0.71%
1995-11-07 0 42.30 42.20 42.30 42.20 42.50 63,100 2,668,310 42.287 17.57 17.53 17.57 17.53 17.65 151,942 17.561 -0.47%
1995-11-06 0 42.50 42.50 42.70 42.50 42.80 55,600 2,376,550 42.744 17.65 17.65 17.73 17.65 17.77 133,882 17.751 -0.70%
1995-11-03 0 42.80 42.70 42.80 42.80 43.00 72,750 3,113,665 42.800 17.77 17.73 17.77 17.77 17.86 175,178 17.774 0.00%
1995-11-02 0 42.80 42.80 42.90 42.80 42.80 49,496 2,118,365 42.799 17.77 17.77 17.82 17.77 17.77 119,184 17.774 0.00%
1995-10-31 0 42.80 42.80 43.00 42.70 43.00 152,880 6,557,530 42.893 17.77 17.77 17.86 17.73 17.86 368,127 17.813 -0.47%
1995-10-30 0 43.00 42.80 43.00 43.00 43.40 44,900 1,941,990 43.251 17.86 17.77 17.86 17.86 18.02 108,117 17.962 -0.69%
1995-10-27 0 43.30 43.20 43.30 43.20 43.30 62,100 2,686,350 43.259 17.98 17.94 17.98 17.94 17.98 149,534 17.965 -0.46%
1995-10-26 0 43.50 43.40 43.50 43.40 43.60 73,060 3,180,534 43.533 18.07 18.02 18.07 18.02 18.11 175,925 18.079 -0.46%
1995-10-25 0 43.70 43.60 43.70 43.70 43.80 60,343 2,636,854 43.698 18.15 18.11 18.15 18.15 18.19 145,303 18.147 0.23%
1995-10-24 0 43.60 43.60 43.70 43.60 43.80 37,164 1,623,686 43.690 18.11 18.11 18.15 18.11 18.19 89,489 18.144 -0.23%
1995-10-23 0 43.70 43.60 43.70 43.60 43.80 66,915 2,923,799 43.694 18.15 18.11 18.15 18.11 18.19 161,128 18.146 0.00%
1995-10-20 0 43.70 43.60 43.70 43.70 44.30 197,648 8,707,248 44.054 18.15 18.11 18.15 18.15 18.40 475,926 18.295 -0.46%
1995-10-19 0 43.90 43.90 44.00 43.80 44.10 118,622 5,214,666 43.960 18.23 18.23 18.27 18.19 18.31 285,636 18.256 0.46%
1995-10-18 0 43.70 43.70 43.80 43.70 43.90 146,554 6,415,812 43.778 18.15 18.15 18.19 18.15 18.23 352,895 18.181 -0.23%
1995-10-17 0 43.80 43.60 43.70 43.60 44.00 118,220 5,174,124 43.767 18.19 18.11 18.15 18.11 18.27 284,668 18.176 -0.68%
1995-10-16 0 44.10 43.90 44.10 43.90 44.30 176,949 7,802,134 44.093 18.31 18.23 18.31 18.23 18.40 426,084 18.311 0.92%
1995-10-13 0 43.70 43.60 43.80 43.60 43.80 115,820 5,057,212 43.664 18.15 18.11 18.19 18.11 18.19 278,889 18.133 0.46%
1995-10-12 0 43.50 43.50 43.60 43.40 43.50 28,220 1,226,590 43.465 18.07 18.07 18.11 18.02 18.07 67,952 18.051 0.00%
1995-10-11 0 43.50 43.40 43.50 43.50 43.70 44,200 1,926,180 43.579 18.07 18.02 18.07 18.07 18.15 106,431 18.098 -0.23%
1995-10-10 0 43.60 43.60 43.70 43.60 43.90 126,209 5,520,613 43.742 18.11 18.11 18.15 18.11 18.23 303,905 18.166 -1.13%
1995-10-09 0 44.10 44.10 44.20 44.00 44.20 201,828 8,905,764 44.126 18.31 18.31 18.36 18.27 18.36 485,992 18.325 0.23%
1995-10-06 0 44.00 43.90 44.00 43.90 44.30 153,380 6,749,786 44.007 18.27 18.23 18.27 18.23 18.40 369,331 18.276 0.23%
1995-10-05 0 43.90 44.30 44.50 43.70 44.80 247,530 10,964,996 44.298 18.23 18.40 18.48 18.15 18.61 596,040 18.396 0.46%
1995-10-04 0 43.70 43.60 43.70 43.30 43.70 264,806 11,527,768 43.533 18.15 18.11 18.15 17.98 18.15 637,639 18.079 0.92%
1995-10-03 0 43.30 43.20 43.30 43.20 43.30 31,480 1,360,964 43.233 17.98 17.94 17.98 17.94 17.98 75,802 17.954 0.23%
1995-10-02 0 43.20 43.10 43.20 43.20 43.30 85,520 3,702,044 43.289 17.94 17.90 17.94 17.94 17.98 205,928 17.977 0.23%
1995-09-29 0 43.10 43.10 43.70 43.00 43.50 111,500 4,796,550 43.018 17.90 17.90 18.15 17.86 18.07 268,486 17.865 -0.23%
1995-09-28 0 43.20 43.10 43.20 43.10 43.30 73,900 3,194,240 43.224 17.94 17.90 17.94 17.90 17.98 177,947 17.950 -0.23%
1995-09-27 0 43.30 43.20 43.30 43.20 43.40 40,960 1,771,412 43.247 17.98 17.94 17.98 17.94 18.02 98,630 17.960 0.46%
1995-09-26 0 43.10 43.00 43.10 43.00 43.20 58,200 2,508,480 43.101 17.90 17.86 17.90 17.86 17.94 140,143 17.899 0.00%
1995-09-25 0 43.10 43.00 43.10 42.90 43.10 85,876 3,694,042 43.016 17.90 17.86 17.90 17.82 17.90 206,785 17.864 -0.46%
1995-09-22 0 43.30 43.20 43.40 43.30 43.50 62,100 2,693,400 43.372 17.98 17.94 18.02 17.98 18.07 149,534 18.012 -1.14%
1995-09-21 0 43.80 43.60 44.20 43.80 44.60 21,920 969,066 44.209 18.19 18.11 18.36 18.19 18.52 52,782 18.360 -1.57%
1995-09-20 0 44.90 44.70 44.90 44.80 44.90 93,625 4,199,044 44.850 18.48 18.40 18.48 18.44 18.48 227,471 18.460 -0.22%
1995-09-19 0 45.00 44.80 45.00 44.50 45.00 41,000 1,837,740 44.823 18.52 18.44 18.52 18.32 18.52 99,613 18.449 0.45%
1995-09-18 0 44.80 44.60 44.80 44.70 45.20 116,605 5,227,009 44.827 18.44 18.36 18.44 18.40 18.60 283,303 18.450 0.22%
1995-09-15 0 44.70 44.60 44.70 44.70 45.20 259,196 11,627,351 44.859 18.40 18.36 18.40 18.40 18.60 629,741 18.464 -0.45%
1995-09-14 0 44.90 44.90 45.00 44.80 45.10 267,137 12,005,209 44.940 18.48 18.48 18.52 18.44 18.56 649,034 18.497 0.22%
1995-09-13 0 44.80 44.70 44.80 44.60 44.80 139,886 6,249,528 44.676 18.44 18.40 18.44 18.36 18.44 339,866 18.388 0.67%
1995-09-12 0 44.50 44.40 44.50 44.50 44.70 97,005 4,325,169 44.587 18.32 18.27 18.32 18.32 18.40 235,683 18.352 -0.22%
1995-09-11 0 44.60 44.60 44.80 44.60 45.00 140,060 6,276,652 44.814 18.36 18.36 18.44 18.36 18.52 340,289 18.445 -0.22%
1995-09-08 0 44.70 44.60 44.70 44.50 44.80 138,400 6,182,310 44.670 18.40 18.36 18.40 18.32 18.44 336,256 18.386 -0.22%
1995-09-07 0 44.80 44.70 44.80 44.70 44.90 39,440 1,767,480 44.814 18.44 18.40 18.44 18.40 18.48 95,823 18.445 -0.44%
1995-09-06 0 45.00 44.70 45.00 44.70 45.00 16,000 718,920 44.933 18.52 18.40 18.52 18.40 18.52 38,873 18.494 0.00%
1995-09-05 0 45.00 44.90 45.00 45.00 45.00 11,200 504,000 45.000 18.52 18.48 18.52 18.52 18.52 27,211 18.522 0.00%
1995-09-04 0 45.00 45.00 45.20 45.00 45.20 11,592 521,993 45.031 18.52 18.52 18.60 18.52 18.60 28,164 18.534 0.00%
1995-09-01 0 45.00 44.90 45.00 44.80 45.00 12,000 538,220 44.852 18.52 18.48 18.52 18.44 18.52 29,155 18.461 0.00%
1995-08-31 0 45.00 44.90 45.50 44.80 45.00 6,300 283,360 44.978 18.52 18.48 18.73 18.44 18.52 15,306 18.512 -0.44%
1995-08-30 0 45.20 45.20 45.30 45.20 45.20 1,572 70,982 45.154 18.60 18.60 18.65 18.60 18.60 3,819 18.585 -0.66%
1995-08-29 0 45.50 45.20 45.50 45.20 45.50 28,500 1,293,180 45.375 18.73 18.60 18.73 18.60 18.73 69,243 18.676 0.66%
1995-08-25 0 45.20 45.20 45.40 45.20 45.30 18,200 823,660 45.256 18.60 18.60 18.69 18.60 18.65 44,219 18.627 -0.88%
1995-08-24 0 45.60 45.20 45.60 45.80 45.90 1,600 73,360 45.850 18.77 18.60 18.77 18.85 18.89 3,887 18.871 -0.87%
1995-08-23 0 46.00 45.50 - 45.10 46.00 19,900 902,020 45.328 18.93 18.73 - 18.56 18.93 48,349 18.656 2.22%
1995-08-22 0 45.00 44.80 45.60 45.00 45.30 8,061 363,944 45.149 18.52 18.44 18.77 18.52 18.65 19,585 18.583 -0.66%
1995-08-21 0 45.30 45.30 45.60 45.30 46.00 9,600 436,800 45.500 18.65 18.65 18.77 18.65 18.93 23,324 18.727 -1.95%
1995-08-18 0 46.20 46.00 46.20 46.00 46.60 57,696 2,666,780 46.221 19.02 18.93 19.02 18.93 19.18 140,178 19.024 -0.86%
1995-08-17 0 46.60 - 46.60 46.60 46.60 3,000 139,800 46.600 19.18 - 19.18 19.18 19.18 7,289 19.180 -1.06%
1995-08-16 0 47.10 46.50 47.10 46.30 47.10 70,120 3,280,032 46.777 19.39 19.14 19.39 19.06 19.39 170,363 19.253 1.73%
1995-08-15 0 46.30 45.20 46.30 46.00 46.30 21,626 996,611 46.084 19.06 18.60 19.06 18.93 19.06 52,542 18.968 0.65%
1995-08-14 0 46.00 45.70 46.10 45.90 46.00 12,000 551,900 45.992 18.93 18.81 18.97 18.89 18.93 29,155 18.930 -1.08%
1995-08-11 0 46.50 46.50 46.60 46.40 46.80 74,341 3,468,364 46.655 19.14 19.14 19.18 19.10 19.26 180,618 19.203 -0.43%
1995-08-10 0 46.70 46.70 47.00 46.70 47.40 34,100 1,608,580 47.172 19.22 19.22 19.34 19.22 19.51 82,849 19.416 -0.85%
1995-08-09 0 47.10 47.10 47.40 47.00 47.20 24,500 1,152,930 47.058 19.39 19.39 19.51 19.34 19.43 59,525 19.369 -0.21%
1995-08-08 0 47.20 47.20 47.80 47.10 47.40 13,080 618,308 47.271 19.43 19.43 19.67 19.39 19.51 31,779 19.456 0.00%
1995-08-07 0 47.20 47.10 47.30 47.10 47.40 31,700 1,495,930 47.190 19.43 19.39 19.47 19.39 19.51 77,018 19.423 -0.42%
1995-08-04 0 47.40 47.40 47.60 47.40 47.60 11,400 541,090 47.464 19.51 19.51 19.59 19.51 19.59 27,697 19.536 -0.42%
1995-08-03 0 47.60 47.60 47.70 47.60 47.80 24,068 1,148,183 47.706 19.59 19.59 19.63 19.59 19.67 58,475 19.635 -0.21%
1995-08-02 0 47.70 47.60 47.80 47.50 47.70 36,060 1,717,180 47.620 19.63 19.59 19.67 19.55 19.63 87,611 19.600 -0.21%
1995-08-01 0 47.80 47.80 47.90 47.70 47.90 25,751 1,231,548 47.825 19.67 19.67 19.72 19.63 19.72 62,564 19.684 -0.83%
1995-07-31 0 48.20 47.80 48.30 47.90 48.30 69,440 3,333,450 48.005 19.84 19.67 19.88 19.72 19.88 168,711 19.758 0.42%
1995-07-28 0 48.00 47.80 48.00 46.80 48.00 120,151 5,698,946 47.432 19.76 19.67 19.76 19.26 19.76 291,918 19.522 3.00%
1995-07-27 0 46.60 46.60 46.70 46.30 46.80 95,344 4,446,665 46.638 19.18 19.18 19.22 19.06 19.26 231,647 19.196 1.08%
1995-07-26 0 46.10 46.10 46.20 45.90 46.10 144,908 6,672,198 46.044 18.97 18.97 19.02 18.89 18.97 352,068 18.951 0.44%
1995-07-25 0 45.90 45.60 45.90 45.50 45.90 64,708 2,956,848 45.695 18.89 18.77 18.89 18.73 18.89 157,214 18.808 1.10%
1995-07-24 0 45.40 45.30 45.50 45.40 45.60 28,243 1,285,744 45.524 18.69 18.65 18.73 18.69 18.77 68,619 18.737 -0.66%
1995-07-21 0 45.70 45.70 45.80 45.50 45.80 62,744 2,865,542 45.670 18.81 18.81 18.85 18.73 18.85 152,442 18.798 0.22%
1995-07-20 0 45.60 45.00 45.60 44.60 45.70 33,500 1,499,050 44.748 18.77 18.52 18.77 18.36 18.81 81,391 18.418 0.88%
1995-07-19 0 45.20 45.20 45.30 45.20 45.60 38,000 1,728,510 45.487 18.60 18.60 18.65 18.60 18.77 92,325 18.722 -1.74%
1995-07-18 0 46.00 45.90 46.00 45.80 46.00 21,073 967,573 45.915 18.93 18.89 18.93 18.85 18.93 51,199 18.898 0.88%
1995-07-17 0 45.60 45.60 45.80 45.40 45.70 46,800 2,131,900 45.553 18.77 18.77 18.85 18.69 18.81 113,705 18.749 -0.87%
1995-07-14 0 46.00 46.00 46.10 45.70 46.00 31,430 1,441,224 45.855 18.93 18.93 18.97 18.81 18.93 76,362 18.874 0.00%
1995-07-13 0 46.00 45.90 46.00 45.50 46.20 91,449 4,204,450 45.976 18.93 18.89 18.93 18.73 19.02 222,184 18.923 0.44%
1995-07-12 0 45.80 45.40 45.80 45.00 45.80 38,252 1,738,213 45.441 18.85 18.69 18.85 18.52 18.85 92,937 18.703 0.44%
1995-07-11 0 45.60 45.60 45.70 44.90 45.70 101,874 4,633,802 45.486 18.77 18.77 18.81 18.48 18.81 247,512 18.721 0.88%
1995-07-10 0 45.20 45.20 45.60 45.20 46.20 184,472 8,457,431 45.847 18.60 18.60 18.77 18.60 19.02 448,192 18.870 -0.44%
1995-07-07 0 45.40 45.40 45.50 44.50 45.50 165,040 7,443,552 45.102 18.69 18.69 18.73 18.32 18.73 400,980 18.563 2.25%
1995-07-06 0 44.40 44.20 44.50 44.40 44.80 102,800 4,585,290 44.604 18.27 18.19 18.32 18.27 18.44 249,762 18.359 0.00%
1995-07-05 0 44.40 44.40 44.50 43.90 44.40 93,061 4,117,249 44.243 18.27 18.27 18.32 18.07 18.27 226,100 18.210 1.83%
1995-07-04 0 43.60 43.60 43.70 43.60 43.70 27,552 1,201,420 43.606 17.95 17.95 17.99 17.95 17.99 66,940 17.948 0.46%
1995-07-03 0 43.40 43.20 43.40 43.30 43.80 31,204 1,362,880 43.677 17.86 17.78 17.86 17.82 18.03 75,813 17.977 -0.69%
1995-06-30 0 43.70 43.60 43.70 43.60 43.90 22,000 961,560 43.707 17.99 17.95 17.99 17.95 18.07 53,451 17.990 0.46%
1995-06-29 0 43.50 43.50 43.60 43.50 43.50 30,420 1,323,250 43.499 17.90 17.90 17.95 17.90 17.90 73,908 17.904 0.46%
1995-06-28 0 43.30 43.30 43.50 43.30 43.70 28,704 1,247,556 43.463 17.82 17.82 17.90 17.82 17.99 69,739 17.889 -0.69%
1995-06-27 0 43.60 43.30 43.60 43.20 43.60 20,000 864,920 43.246 17.95 17.82 17.95 17.78 17.95 48,592 17.800 1.40%
1995-06-26 0 43.00 43.00 43.10 43.00 43.00 3,496 150,232 42.973 17.70 17.70 17.74 17.70 17.70 8,494 17.687 0.00%
1995-06-23 0 43.00 43.00 43.30 43.00 43.00 8,912 383,104 42.987 17.70 17.70 17.82 17.70 17.70 21,653 17.693 0.23%
1995-06-22 0 42.90 42.90 43.30 42.90 43.00 3,200 137,380 42.931 17.66 17.66 17.82 17.66 17.70 7,775 17.670 0.00%
1995-06-21 0 42.90 42.90 43.20 42.80 43.10 21,204 910,598 42.945 17.66 17.66 17.78 17.62 17.74 51,517 17.676 -0.92%
1995-06-20 0 43.30 43.10 43.30 43.20 43.80 125,699 5,479,659 43.594 17.82 17.74 17.82 17.78 18.03 305,397 17.943 0.23%
1995-06-16 0 43.20 43.20 43.30 43.20 43.30 24,345 1,052,763 43.244 17.78 17.78 17.82 17.78 17.82 59,148 17.799 0.47%
1995-06-15 0 43.00 42.90 43.00 43.00 43.40 6,120 263,940 43.128 17.70 17.66 17.70 17.70 17.86 14,869 17.751 -1.15%
1995-06-14 0 43.50 43.00 43.50 42.80 43.50 19,464 838,090 43.059 17.90 17.70 17.90 17.62 17.90 47,290 17.722 1.64%
1995-06-13 0 42.80 42.80 43.00 42.70 43.20 14,364 614,295 42.766 17.62 17.62 17.70 17.57 17.78 34,899 17.602 -0.47%
1995-06-12 0 43.00 43.00 43.20 43.00 43.20 36,177 1,559,594 43.110 17.70 17.70 17.78 17.70 17.78 87,895 17.744 -0.46%
1995-06-09 0 43.20 43.20 43.30 43.10 43.30 20,245 875,341 43.237 17.78 17.78 17.82 17.74 17.82 49,187 17.796 0.23%
1995-06-08 0 43.10 43.10 43.20 42.90 43.30 18,520 796,028 42.982 17.74 17.74 17.78 17.66 17.82 44,996 17.691 -0.23%
1995-06-07 0 43.20 43.00 43.20 43.00 43.20 24,549 1,058,876 43.133 17.78 17.70 17.78 17.70 17.78 59,644 17.753 -0.23%
1995-06-06 0 43.30 43.30 43.40 43.30 43.50 45,104 1,956,085 43.368 17.82 17.82 17.86 17.82 17.90 109,584 17.850 -0.46%
1995-06-05 0 43.50 43.40 43.50 43.40 44.10 58,208 2,551,162 43.828 17.90 17.86 17.90 17.86 18.15 141,422 18.039 0.00%
1995-06-01 0 43.50 43.50 43.60 43.30 44.00 93,068 4,051,050 43.528 17.90 17.90 17.95 17.82 18.11 226,117 17.916 0.93%
1995-05-31 0 43.10 42.90 43.10 43.00 43.40 48,869 2,108,832 43.153 17.74 17.66 17.74 17.70 17.86 118,732 17.761 1.65%
1995-05-30 0 42.40 42.30 42.50 42.40 42.80 59,520 2,539,994 42.675 17.45 17.41 17.49 17.45 17.62 144,609 17.565 -1.17%
1995-05-29 0 42.90 42.80 43.00 42.80 43.30 13,600 583,590 42.911 17.66 17.62 17.70 17.62 17.82 33,042 17.662 -0.92%
1995-05-26 0 43.30 43.30 43.40 43.20 43.60 17,700 766,930 43.329 17.82 17.82 17.86 17.78 17.95 43,004 17.834 -0.92%
1995-05-25 0 43.70 43.70 43.80 43.20 43.80 43,279 1,883,302 43.515 17.99 17.99 18.03 17.78 18.03 105,150 17.911 1.16%
1995-05-24 0 43.20 43.20 43.30 43.20 44.10 64,030 2,802,177 43.764 17.78 17.78 17.82 17.78 18.15 155,567 18.013 -1.59%
1995-05-23 0 43.90 43.90 44.00 43.20 44.00 97,140 4,242,910 43.678 18.07 18.07 18.11 17.78 18.11 236,011 17.978 1.86%
1995-05-22 0 43.10 43.10 43.20 43.10 43.20 26,400 1,138,980 43.143 17.74 17.74 17.78 17.74 17.78 64,141 17.757 -0.23%
1995-05-19 0 43.20 43.10 43.20 43.10 43.80 83,800 3,625,400 43.263 17.78 17.74 17.78 17.74 18.03 203,600 17.806 -1.37%
1995-05-18 0 43.80 43.70 43.80 43.60 44.00 29,980 1,311,452 43.744 18.03 17.99 18.03 17.95 18.11 72,839 18.005 -0.90%
1995-05-17 0 44.20 44.00 44.20 43.50 44.20 42,220 1,845,352 43.708 18.19 18.11 18.19 17.90 18.19 102,577 17.990 1.38%
1995-05-16 0 43.60 43.40 43.60 43.20 44.30 57,960 2,536,796 43.768 17.95 17.86 17.95 17.78 18.23 140,819 18.015 -0.23%
1995-05-15 0 43.70 43.70 43.80 43.40 44.30 53,269 2,349,790 44.112 17.99 17.99 18.03 17.86 18.23 129,422 18.156 -1.58%
1995-05-12 0 44.40 44.40 44.50 43.90 44.50 354,388 15,652,252 44.167 18.27 18.27 18.32 18.07 18.32 861,019 18.179 2.30%
1995-05-11 0 43.40 43.40 43.50 42.00 44.00 251,156 10,879,927 43.319 17.86 17.86 17.90 17.29 18.11 610,207 17.830 3.33%
1995-05-10 0 42.00 41.90 42.00 41.50 42.00 78,800 3,294,194 41.805 17.29 17.25 17.29 17.08 17.29 191,452 17.206 1.20%
1995-05-09 0 41.50 41.40 41.60 41.20 41.70 90,240 3,729,522 41.329 17.08 17.04 17.12 16.96 17.16 219,247 17.011 0.97%
1995-05-08 0 41.10 40.90 41.10 40.60 41.30 45,200 1,846,160 40.844 16.92 16.83 16.92 16.71 17.00 109,818 16.811 0.98%
1995-05-05 0 40.70 40.60 40.80 40.60 40.70 23,200 943,160 40.653 16.75 16.71 16.79 16.71 16.75 56,367 16.733 -0.73%
1995-05-04 0 41.00 41.00 41.20 40.70 41.00 129,700 5,300,670 40.869 16.88 16.88 16.96 16.75 16.88 315,118 16.821 0.49%
1995-05-03 0 40.80 40.70 40.80 40.60 40.80 20,280 824,676 40.665 16.79 16.75 16.79 16.71 16.79 49,272 16.737 0.49%
1995-05-02 0 40.60 40.50 40.60 40.10 41.00 79,476 3,216,239 40.468 16.71 16.67 16.71 16.50 16.88 193,094 16.656 0.25%
1995-05-01 0 40.50 40.50 40.70 40.50 40.70 42,320 1,720,284 40.649 16.67 16.67 16.75 16.67 16.75 102,820 16.731 -1.22%
1995-04-28 0 41.00 40.60 41.00 40.60 41.00 55,382 2,262,626 40.855 16.88 16.71 16.88 16.71 16.88 134,556 16.816 0.49%
1995-04-27 0 40.80 40.60 40.90 40.70 41.00 38,360 1,567,456 40.862 16.79 16.71 16.83 16.75 16.88 93,199 16.818 0.74%
1995-04-26 0 40.50 40.20 40.60 40.40 41.00 80,214 3,250,392 40.522 16.67 16.55 16.71 16.63 16.88 194,887 16.678 -0.98%
1995-04-25 0 40.90 40.90 41.10 40.90 41.30 75,649 3,106,260 41.062 16.83 16.83 16.92 16.83 17.00 183,796 16.901 -1.45%
1995-04-24 0 41.50 41.10 41.50 41.00 41.50 51,852 2,132,504 41.127 17.08 16.92 17.08 16.88 17.08 125,979 16.927 0.00%
1995-04-21 0 41.50 41.50 41.70 41.00 41.50 37,600 1,546,600 41.133 17.08 17.08 17.16 16.88 17.08 91,353 16.930 0.73%
1995-04-20 0 41.20 41.20 41.30 40.80 41.30 51,100 2,103,630 41.167 16.96 16.96 17.00 16.79 17.00 124,152 16.944 0.98%
1995-04-19 0 40.80 40.80 41.00 40.80 41.20 10,300 422,130 40.984 16.79 16.79 16.88 16.79 16.96 25,025 16.868 -1.21%
1995-04-18 0 41.30 41.30 41.40 41.10 41.50 59,150 2,441,105 41.270 17.00 17.00 17.04 16.92 17.08 143,710 16.986 0.24%
1995-04-13 0 41.20 41.00 41.40 40.60 41.20 103,300 4,211,180 40.767 16.96 16.88 17.04 16.71 16.96 250,977 16.779 1.48%
1995-04-12 0 40.60 40.60 40.80 40.40 40.80 10,600 431,000 40.660 16.71 16.71 16.79 16.63 16.79 25,754 16.735 -0.25%
1995-04-11 0 40.70 40.70 40.80 40.70 41.00 16,300 665,720 40.842 16.75 16.75 16.79 16.75 16.88 39,602 16.810 0.74%
1995-04-10 0 40.40 40.30 40.40 40.10 40.60 65,840 2,653,822 40.307 16.63 16.59 16.63 16.50 16.71 159,964 16.590 -2.42%
1995-04-07 0 51.00 50.75 51.00 50.75 51.25 190,360 9,710,395 51.011 17.04 16.96 17.04 16.96 17.12 569,743 17.043 -0.49%
1995-04-06 0 51.25 51.00 51.25 51.00 51.50 142,110 7,277,670 51.212 17.12 17.04 17.12 17.04 17.21 425,332 17.111 0.49%
1995-04-04 0 51.00 50.75 51.00 50.00 51.00 70,360 3,557,982 50.568 17.04 16.96 17.04 16.71 17.04 210,586 16.896 2.00%
1995-04-03 0 50.00 50.00 50.25 49.90 50.50 69,500 3,482,125 50.103 16.71 16.71 16.79 16.67 16.87 208,012 16.740 -1.96%
1995-03-31 0 51.00 50.25 51.00 50.25 51.00 97,820 4,946,405 50.566 17.04 16.79 17.04 16.79 17.04 292,773 16.895 2.00%
1995-03-30 0 50.00 50.00 50.25 50.00 51.00 27,600 1,389,325 50.338 16.71 16.71 16.79 16.71 17.04 82,606 16.819 -0.99%
1995-03-29 0 50.50 50.00 50.50 50.00 50.50 42,600 2,137,575 50.178 16.87 16.71 16.87 16.71 16.87 127,501 16.765 0.00%
1995-03-28 0 50.50 50.25 50.50 49.90 50.50 106,210 5,326,065 50.147 16.87 16.79 16.87 16.67 16.87 317,884 16.755 1.61%
1995-03-27 0 49.70 49.70 49.80 49.40 50.00 198,040 9,857,202 49.774 16.61 16.61 16.64 16.51 16.71 592,729 16.630 1.64%
1995-03-24 0 48.90 48.80 48.90 48.80 49.10 128,500 6,290,970 48.957 16.34 16.30 16.34 16.30 16.41 384,598 16.357 -0.61%
1995-03-23 0 49.20 49.00 49.10 49.10 49.60 86,400 4,263,730 49.349 16.44 16.37 16.41 16.41 16.57 258,593 16.488 -0.40%
1995-03-22 0 49.40 49.30 49.50 49.30 49.50 91,688 4,524,670 49.349 16.51 16.47 16.54 16.47 16.54 274,420 16.488 0.00%
1995-03-21 0 49.40 49.20 49.40 49.00 50.25 166,400 8,277,730 49.746 16.51 16.44 16.51 16.37 16.79 498,031 16.621 1.23%
1995-03-20 0 48.80 48.80 49.00 48.00 49.00 117,800 5,727,760 48.623 16.30 16.30 16.37 16.04 16.37 352,573 16.246 2.31%
1995-03-17 0 47.70 47.60 47.70 47.40 48.20 93,476 4,465,044 47.767 15.94 15.90 15.94 15.84 16.10 279,772 15.960 1.49%
1995-03-16 0 47.00 46.70 47.00 47.00 47.50 125,200 5,904,300 47.159 15.70 15.60 15.70 15.70 15.87 374,721 15.757 -0.63%
1995-03-15 0 47.30 47.10 47.20 47.10 47.80 131,100 6,210,870 47.375 15.80 15.74 15.77 15.74 15.97 392,379 15.829 1.07%
1995-03-14 0 46.80 - 46.70 46.70 47.20 39,300 1,844,380 46.931 15.64 - 15.60 15.60 15.77 117,624 15.680 -0.85%
1995-03-13 0 47.20 47.10 47.30 47.10 47.70 57,800 2,738,470 47.378 15.77 15.74 15.80 15.74 15.94 172,994 15.830 -0.42%
1995-03-10 0 47.40 47.20 47.40 47.40 47.60 136,959 6,506,976 47.510 15.84 15.77 15.84 15.84 15.90 409,915 15.874 -0.63%
1995-03-09 0 47.70 47.60 47.70 47.50 48.20 134,230 6,404,118 47.710 15.94 15.90 15.94 15.87 16.10 401,747 15.941 -0.21%
1995-03-08 0 47.80 47.80 47.90 47.70 48.30 54,480 2,617,128 48.038 15.97 15.97 16.00 15.94 16.14 163,057 16.050 -1.65%
1995-03-07 0 48.60 48.50 48.60 48.30 49.00 43,100 2,099,380 48.710 16.24 16.20 16.24 16.14 16.37 128,997 16.275 0.83%
1995-03-06 0 48.20 48.00 48.20 47.80 48.20 12,040 576,448 47.878 16.10 16.04 16.10 15.97 16.10 36,035 15.997 0.84%
1995-03-03 0 47.80 47.60 47.80 47.50 48.00 58,300 2,784,860 47.768 15.97 15.90 15.97 15.87 16.04 174,491 15.960 -0.42%
1995-03-02 0 48.00 47.80 48.40 47.50 48.00 60,100 2,879,220 47.907 16.04 15.97 16.17 15.87 16.04 179,878 16.007 1.05%
1995-03-01 0 47.50 47.50 47.60 46.40 47.50 103,200 4,858,220 47.076 15.87 15.87 15.90 15.50 15.87 308,875 15.729 1.28%
1995-02-28 0 46.90 46.90 - 45.50 46.90 221,010 10,141,868 45.889 15.67 15.67 - 15.20 15.67 661,478 15.332 3.99%
1995-02-27 0 45.10 45.10 45.20 45.00 45.30 85,100 3,839,440 45.117 15.07 15.07 15.10 15.04 15.14 254,702 15.074 0.22%
1995-02-24 0 45.00 44.90 45.10 44.90 45.40 223,315 10,068,450 45.086 15.04 15.00 15.07 15.00 15.17 668,377 15.064 0.90%
1995-02-23 0 44.60 44.50 44.60 44.40 45.20 288,845 12,905,581 44.680 14.90 14.87 14.90 14.83 15.10 864,507 14.928 0.00%
1995-02-22 0 44.60 44.60 45.30 44.60 45.70 28,300 1,282,790 45.328 14.90 14.90 15.14 14.90 15.27 84,701 15.145 -1.55%
1995-02-21 0 45.30 45.10 45.40 44.80 45.50 50,500 2,281,520 45.179 15.14 15.07 15.17 14.97 15.20 151,145 15.095 1.57%
1995-02-20 0 44.60 44.50 44.70 44.50 44.90 16,600 741,540 44.671 14.90 14.87 14.93 14.87 15.00 49,683 14.925 -1.11%
1995-02-17 0 45.10 45.10 45.30 44.60 45.40 75,312 3,378,936 44.866 15.07 15.07 15.14 14.90 15.17 225,407 14.990 1.35%
1995-02-16 0 44.50 44.50 44.70 44.50 45.20 113,600 5,102,370 44.915 14.87 14.87 14.93 14.87 15.10 340,002 15.007 -0.22%
1995-02-15 0 44.60 44.50 44.90 44.00 44.60 49,500 2,190,700 44.257 14.90 14.87 15.00 14.70 14.90 148,152 14.787 1.83%
1995-02-14 0 43.80 43.80 44.00 43.80 44.40 35,200 1,545,810 43.915 14.63 14.63 14.70 14.63 14.83 105,353 14.673 -1.13%
1995-02-13 0 44.30 44.20 44.30 44.00 44.40 38,000 1,681,540 44.251 14.80 14.77 14.80 14.70 14.83 113,733 14.785 0.00%
1995-02-10 0 44.30 44.20 44.30 44.00 45.10 118,200 5,260,290 44.503 14.80 14.77 14.80 14.70 15.07 353,770 14.869 -0.45%
1995-02-09 0 44.50 44.50 44.60 44.10 44.80 91,817 4,083,156 44.471 14.87 14.87 14.90 14.73 14.97 274,806 14.858 1.60%
1995-02-08 0 43.80 43.80 44.00 42.90 44.00 82,024 3,562,595 43.434 14.63 14.63 14.70 14.33 14.70 245,496 14.512 1.15%
1995-02-07 0 43.30 43.20 43.30 43.10 44.20 200,220 8,748,006 43.692 14.47 14.43 14.47 14.40 14.77 599,254 14.598 0.93%
1995-02-06 0 42.90 42.60 42.90 41.50 43.00 114,100 4,799,460 42.064 14.33 14.23 14.33 13.87 14.37 341,499 14.054 4.89%
1995-02-03 0 40.90 40.70 40.90 40.80 41.20 87,200 3,570,600 40.947 13.67 13.60 13.67 13.63 13.77 260,988 13.681 0.99%
1995-01-30 0 40.50 40.50 40.90 40.30 41.60 187,800 7,643,010 40.698 13.53 13.53 13.67 13.46 13.90 562,081 13.598 -2.64%
1995-01-27 0 41.60 41.30 41.60 40.50 43.00 509,739 21,048,291 41.292 13.90 13.80 13.90 13.53 14.37 1,525,637 13.796 -3.26%
1995-01-26 0 43.00 42.90 43.10 43.00 47.30 311,340 13,748,680 44.160 14.37 14.33 14.40 14.37 15.80 931,834 14.754 -9.09%
1995-01-25 0 47.30 47.20 47.40 47.30 48.40 18,160 870,384 47.929 15.80 15.77 15.84 15.80 16.17 54,352 16.014 -0.42%
1995-01-24 0 47.50 47.50 48.00 47.50 47.70 10,640 505,952 47.552 15.87 15.87 16.04 15.87 15.94 31,845 15.888 -1.04%
1995-01-23 0 48.00 47.50 48.50 47.50 49.50 37,388 1,795,078 48.012 16.04 15.87 16.20 15.87 16.54 111,901 16.042 -4.95%
1995-01-20 0 50.50 50.50 50.75 49.80 50.75 11,000 553,710 50.337 16.87 16.87 16.96 16.64 16.96 32,923 16.818 -0.98%
1995-01-19 0 51.00 50.75 51.00 50.75 51.00 2,900 147,850 50.983 17.04 16.96 17.04 16.96 17.04 8,680 17.034 -1.92%
1995-01-18 0 52.00 50.50 52.50 51.50 52.50 17,600 914,750 51.974 17.37 16.87 17.54 17.21 17.54 52,676 17.365 -0.95%
1995-01-17 0 52.50 52.25 52.50 51.00 52.50 28,500 1,471,125 51.618 17.54 17.46 17.54 17.04 17.54 85,300 17.247 3.96%
1995-01-16 0 50.50 50.00 51.00 50.00 50.50 13,900 697,475 50.178 16.87 16.71 17.04 16.71 16.87 41,602 16.765 1.41%
1995-01-13 0 49.80 49.70 50.00 49.30 50.00 328,650 16,327,855 49.682 16.64 16.61 16.71 16.47 16.71 983,642 16.599 -2.83%
1995-01-12 0 51.25 51.00 51.25 51.00 52.00 84,300 4,338,200 51.461 17.12 17.04 17.12 17.04 17.37 252,308 17.194 -3.30%
1995-01-11 0 53.00 53.00 53.25 51.75 53.00 97,700 5,154,400 52.757 17.71 17.71 17.79 17.29 17.71 292,414 17.627 4.95%
1995-01-10 0 50.50 50.50 51.50 50.00 51.00 77,200 3,861,775 50.023 16.87 16.87 17.21 16.71 17.04 231,058 16.713 -0.49%
1995-01-09 0 50.75 50.75 51.00 50.75 51.50 11,020 563,665 51.149 16.96 16.96 17.04 16.96 17.21 32,983 17.090 -0.98%
1995-01-06 0 51.25 51.25 52.50 51.25 52.25 14,200 738,900 52.035 17.12 17.12 17.54 17.12 17.46 42,500 17.386 -3.30%
1995-01-05 0 53.00 52.75 53.25 53.00 53.00 1,360 71,945 52.901 17.71 17.62 17.79 17.71 17.71 4,070 17.675 -0.93%
1995-01-04 0 53.50 53.50 54.00 53.50 53.50 11,100 593,850 53.500 17.88 17.88 18.04 17.88 17.88 33,222 17.875 0.00%
1995-01-03 0 53.50 53.50 54.00 53.50 54.00 24,120 1,300,880 53.934 17.88 17.88 18.04 17.88 18.04 72,191 18.020 -3.60%
1994-12-30 0 55.50 54.75 55.50 54.50 56.00 27,900 1,545,425 55.392 18.54 18.29 18.54 18.21 18.71 83,504 18.507 0.91%
1994-12-29 0 55.00 55.00 55.50 55.00 56.25 11,800 652,650 55.309 18.38 18.38 18.54 18.38 18.79 35,317 18.480 -0.45%
1994-12-28 0 55.25 55.25 55.75 55.25 56.50 9,542 530,237 55.569 18.46 18.46 18.63 18.46 18.88 28,559 18.566 -1.78%
1994-12-23 0 56.25 55.50 56.25 55.25 56.25 32,700 1,823,075 55.752 18.79 18.54 18.79 18.46 18.79 97,870 18.627 0.00%
1994-12-22 0 56.25 55.75 56.25 55.75 56.25 32,450 1,819,963 56.085 18.79 18.63 18.79 18.63 18.79 97,122 18.739 0.45%
1994-12-21 0 56.00 56.00 56.25 56.00 56.75 64,460 3,621,440 56.181 18.71 18.71 18.79 18.71 18.96 192,927 18.771 -1.32%
1994-12-20 0 56.75 56.75 57.00 53.25 57.50 76,960 4,342,265 56.422 18.96 18.96 19.04 17.79 19.21 230,340 18.852 5.09%
1994-12-19 0 54.00 54.00 54.25 53.50 54.50 116,400 6,302,350 54.144 18.04 18.04 18.13 17.88 18.21 348,383 18.090 1.89%
1994-12-16 0 53.00 53.00 53.25 52.50 53.50 80,900 4,282,500 52.936 17.71 17.71 17.79 17.54 17.88 242,132 17.687 0.00%
1994-12-15 0 53.00 53.00 54.00 51.75 53.00 64,940 3,371,445 51.916 17.71 17.71 18.04 17.29 17.71 194,364 17.346 4.95%
1994-12-14 0 50.50 50.50 51.50 50.00 50.75 41,440 2,084,585 50.304 16.87 16.87 17.21 16.71 16.96 124,029 16.807 1.81%
1994-12-13 0 49.60 49.50 49.70 49.30 50.00 39,817 1,971,891 49.524 16.57 16.54 16.61 16.47 16.71 119,171 16.547 0.40%
1994-12-12 0 49.40 49.40 49.50 49.40 50.25 16,300 811,005 49.755 16.51 16.51 16.54 16.51 16.79 48,786 16.624 -1.69%
1994-12-09 0 50.25 50.25 50.50 49.70 51.75 63,930 3,236,049 50.619 16.79 16.79 16.87 16.61 17.29 191,341 16.912 -4.74%
1994-12-08 0 52.75 52.50 52.75 52.25 52.75 120,150 6,327,025 52.659 17.62 17.54 17.62 17.46 17.62 359,606 17.594 0.00%
1994-12-07 0 52.75 52.50 53.00 52.75 53.25 51,400 2,727,100 53.056 17.62 17.54 17.71 17.62 17.79 153,839 17.727 -0.94%
1994-12-06 0 53.25 53.25 53.50 52.75 53.75 55,700 2,955,325 53.058 17.79 17.79 17.88 17.62 17.96 166,709 17.727 -0.93%
1994-12-05 0 53.75 53.00 53.75 52.75 54.25 60,200 3,217,550 53.448 17.96 17.71 17.96 17.62 18.13 180,177 17.858 1.90%
1994-12-02 0 52.75 52.75 53.50 52.50 53.00 57,377 3,028,035 52.774 17.62 17.62 17.88 17.54 17.71 171,728 17.633 -2.31%
1994-12-01 0 54.00 53.00 54.50 53.00 54.50 39,060 2,105,345 53.900 18.04 17.71 18.21 17.71 18.21 116,906 18.009 0.00%
1994-11-30 0 54.00 53.25 54.00 52.75 54.00 90,400 4,854,900 53.705 18.04 17.79 18.04 17.62 18.04 270,565 17.944 0.00%
1994-11-29 0 54.00 53.00 54.00 53.50 54.00 15,900 856,025 53.838 18.04 17.71 18.04 17.88 18.04 47,588 17.988 2.37%
1994-11-28 0 52.75 52.75 53.25 52.75 53.50 12,900 684,650 53.074 17.62 17.62 17.79 17.62 17.88 38,609 17.733 -1.40%
1994-11-25 0 53.50 53.00 53.75 52.75 53.50 12,500 662,050 52.964 17.88 17.71 17.96 17.62 17.88 37,412 17.696 0.94%
1994-11-24 0 53.00 52.75 53.00 53.00 54.25 55,900 3,008,025 53.811 17.71 17.62 17.71 17.71 18.13 167,307 17.979 0.47%
1994-11-23 0 52.75 52.50 52.75 52.00 53.00 58,960 3,088,380 52.381 17.62 17.54 17.62 17.37 17.71 176,466 17.501 -2.31%
1994-11-22 0 54.00 53.75 54.00 54.00 55.00 49,910 2,715,425 54.406 18.04 17.96 18.04 18.04 18.38 149,380 18.178 -3.14%
1994-11-21 0 55.75 55.75 56.50 55.50 55.75 23,780 1,323,525 55.657 18.63 18.63 18.88 18.54 18.63 71,173 18.596 -0.89%
1994-11-18 0 56.25 56.00 56.50 56.00 56.50 17,200 964,700 56.087 18.79 18.71 18.88 18.71 18.88 51,479 18.740 0.45%
1994-11-17 0 56.00 55.50 56.00 56.00 58.00 108,600 6,140,500 56.542 18.71 18.54 18.71 18.71 19.38 325,037 18.892 -1.75%
1994-11-16 0 57.00 56.75 57.00 56.50 57.25 102,440 5,816,980 56.784 19.04 18.96 19.04 18.88 19.13 306,601 18.973 -0.44%
1994-11-15 0 57.25 57.25 57.50 56.75 57.50 57,000 3,256,725 57.136 19.13 19.13 19.21 18.96 19.21 170,600 19.090 1.78%
1994-11-14 0 56.25 56.25 56.50 56.00 56.25 4,000 224,175 56.044 18.79 18.79 18.88 18.71 18.79 11,972 18.725 0.45%
1994-11-11 0 56.00 55.75 56.25 55.50 56.00 6,500 363,250 55.885 18.71 18.63 18.79 18.54 18.71 19,454 18.672 0.00%
1994-11-10 0 56.00 55.75 56.00 55.00 56.00 230,100 12,583,500 54.687 18.71 18.63 18.71 18.38 18.71 688,684 18.272 0.90%
1994-11-09 0 55.50 55.25 55.75 55.25 55.50 30,900 1,710,600 55.359 18.54 18.46 18.63 18.46 18.54 92,483 18.496 0.91%
1994-11-08 0 55.00 55.00 55.25 55.00 55.25 15,200 836,125 55.008 18.38 18.38 18.46 18.38 18.46 45,493 18.379 0.00%
1994-11-07 0 55.00 54.75 55.00 54.75 55.25 164,900 9,033,725 54.783 18.38 18.29 18.38 18.29 18.46 493,542 18.304 -0.90%
1994-11-04 0 55.50 55.25 55.50 55.00 55.75 35,060 1,943,595 55.436 18.54 18.46 18.54 18.38 18.63 104,934 18.522 0.91%
1994-11-03 0 55.00 55.00 55.25 55.00 55.50 32,328 1,758,812 54.405 18.38 18.38 18.46 18.38 18.54 96,757 18.178 0.46%
1994-11-02 0 54.75 54.50 55.25 54.50 55.25 50,000 2,741,750 54.835 18.29 18.21 18.46 18.21 18.46 149,649 18.321 -0.90%
1994-11-01 0 55.25 55.25 55.50 55.25 55.50 15,100 837,750 55.480 18.46 18.46 18.54 18.46 18.54 45,194 18.537 -0.90%
1994-10-31 0 55.75 55.75 56.00 54.25 55.75 138,900 7,599,825 54.714 18.63 18.63 18.71 18.13 18.63 415,725 18.281 2.29%
1994-10-28 0 54.50 54.00 54.50 54.25 54.75 51,240 2,791,280 54.475 18.21 18.04 18.21 18.13 18.29 153,360 18.201 0.93%
1994-10-27 0 54.00 53.75 54.00 54.00 54.00 2,000 108,000 54.000 18.04 17.96 18.04 18.04 18.04 5,986 18.042 0.00%
1994-10-26 0 54.00 53.75 54.25 54.00 54.75 4,000 216,225 54.056 18.04 17.96 18.13 18.04 18.29 11,972 18.061 0.47%
1994-10-25 0 53.75 53.75 54.00 53.25 54.25 29,520 1,590,440 53.877 17.96 17.96 18.04 17.79 18.13 88,353 18.001 -2.27%
1994-10-24 0 55.00 54.50 55.00 53.50 55.50 16,800 917,725 54.627 18.38 18.21 18.38 17.88 18.54 50,282 18.252 0.92%
1994-10-21 0 54.50 54.25 54.50 53.75 54.50 16,000 865,625 54.102 18.21 18.13 18.21 17.96 18.21 47,888 18.076 0.00%
1994-10-20 0 54.50 54.25 54.50 53.75 54.75 18,500 1,003,750 54.257 18.21 18.13 18.21 17.96 18.29 55,370 18.128 1.40%
1994-10-19 0 53.75 53.75 54.00 53.50 54.00 6,360 340,690 53.568 17.96 17.96 18.04 17.88 18.04 19,035 17.898 -0.46%
1994-10-18 0 54.00 53.75 54.25 54.00 55.00 4,700 256,200 54.511 18.04 17.96 18.13 18.04 18.38 14,067 18.213 -1.82%
1994-10-17 0 55.00 53.75 55.00 54.00 55.00 18,720 1,021,060 54.544 18.38 17.96 18.38 18.04 18.38 56,029 18.224 0.92%
1994-10-14 0 54.50 54.50 55.00 54.25 55.00 6,700 365,650 54.575 18.21 18.21 18.38 18.13 18.38 20,053 18.234 0.93%
1994-10-12 0 54.00 54.00 54.50 54.00 54.50 20,518 1,084,295 52.846 18.04 18.04 18.21 18.04 18.21 61,410 17.657 -0.46%
1994-10-11 0 54.25 53.50 54.25 54.00 54.25 6,200 334,950 54.024 18.13 17.88 18.13 18.04 18.13 18,556 18.050 1.88%
1994-10-10 0 53.25 53.25 54.50 53.00 53.50 19,741 1,049,441 53.161 17.79 17.79 18.21 17.71 17.88 59,084 17.762 -1.39%
1994-10-07 0 54.00 53.50 54.00 53.00 54.00 13,800 737,975 53.476 18.04 17.88 18.04 17.71 18.04 41,303 17.867 0.00%
1994-10-06 0 54.00 53.75 54.00 54.00 54.00 6,600 356,400 54.000 18.04 17.96 18.04 18.04 18.04 19,754 18.042 0.00%
1994-10-05 0 54.00 53.50 54.00 53.25 54.50 37,000 1,988,950 53.755 18.04 17.88 18.04 17.79 18.21 110,740 17.961 0.00%
1994-10-04 0 54.00 53.75 54.00 54.00 54.75 36,000 1,953,775 54.272 18.04 17.96 18.04 18.04 18.29 107,747 18.133 -1.37%
1994-10-03 0 54.75 54.50 54.75 53.50 54.75 11,600 632,400 54.517 18.29 18.21 18.29 17.88 18.29 34,719 18.215 0.46%
1994-09-30 0 54.50 54.25 54.50 54.00 54.50 44,536 2,417,137 54.274 18.21 18.13 18.21 18.04 18.21 133,295 18.134 0.00%
1994-09-29 0 54.50 54.50 54.75 54.50 55.25 35,298 1,942,218 55.024 18.21 18.21 18.29 18.21 18.46 105,646 18.384 -0.46%
1994-09-28 0 54.75 54.50 54.75 54.75 55.25 45,575 2,503,025 54.921 18.29 18.21 18.29 18.29 18.46 136,405 18.350 0.46%
1994-09-27 0 54.50 54.25 54.50 54.50 54.50 59,060 3,218,575 54.497 18.21 18.13 18.21 18.21 18.21 176,765 18.208 0.00%
1994-09-26 0 54.50 54.25 54.50 54.50 55.00 64,120 3,500,870 54.599 18.21 18.13 18.21 18.21 18.38 191,910 18.242 -0.46%
1994-09-23 0 54.75 54.50 55.50 54.75 55.50 55,000 3,030,350 55.097 18.29 18.21 18.54 18.29 18.54 164,614 18.409 -1.79%
1994-09-22 0 55.75 55.50 56.00 55.00 56.00 23,400 1,295,450 55.361 18.63 18.54 18.71 18.38 18.71 70,036 18.497 -1.76%
1994-09-20 0 56.75 56.50 56.75 56.75 56.75 11,500 652,625 56.750 18.96 18.88 18.96 18.96 18.96 34,419 18.961 0.27%
1994-09-19 0 57.00 57.00 57.50 57.00 57.50 23,100 1,322,650 57.258 18.91 18.91 19.08 18.91 19.08 69,626 18.996 -0.44%
1994-09-16 0 57.25 57.25 57.50 57.00 57.50 51,448 2,944,140 57.226 18.99 18.99 19.08 18.91 19.08 155,071 18.986 0.44%
1994-09-15 0 57.00 56.75 57.25 56.50 57.00 29,411 1,675,352 56.963 18.91 18.83 18.99 18.75 18.91 88,649 18.899 -0.44%
1994-09-14 0 57.25 57.00 57.25 56.50 58.00 39,400 2,253,650 57.199 18.99 18.91 18.99 18.75 19.24 118,757 18.977 0.00%
1994-09-13 0 57.25 57.00 57.25 57.00 57.25 49,200 2,811,655 57.148 18.99 18.91 18.99 18.91 18.99 148,295 18.960 0.44%
1994-09-12 0 57.00 56.75 57.50 56.50 58.00 46,700 2,663,875 57.042 18.91 18.83 19.08 18.75 19.24 140,760 18.925 -2.15%
1994-09-09 0 58.25 58.00 58.25 57.75 58.75 27,000 1,576,925 58.405 19.33 19.24 19.33 19.16 19.49 81,381 19.377 -0.43%
1994-09-08 0 58.50 58.00 58.50 57.25 58.50 25,600 1,491,200 58.250 19.41 19.24 19.41 18.99 19.41 77,162 19.326 0.00%
1994-09-07 0 58.50 58.50 58.75 58.00 58.75 118,980 6,944,135 58.364 19.41 19.41 19.49 19.24 19.49 358,621 19.363 1.74%
1994-09-06 0 57.50 57.25 57.50 57.00 57.50 24,400 1,394,700 57.160 19.08 18.99 19.08 18.91 19.08 73,545 18.964 0.88%
1994-09-05 0 57.00 56.50 57.00 56.25 57.50 37,900 2,162,935 57.070 18.91 18.75 18.91 18.66 19.08 114,235 18.934 1.33%
1994-09-02 0 56.25 56.25 56.50 56.25 56.25 23,100 1,299,375 56.250 18.66 18.66 18.75 18.66 18.66 69,626 18.662 0.00%
1994-09-01 0 56.25 56.00 56.25 56.00 57.50 66,500 3,775,800 56.779 18.66 18.58 18.66 18.58 19.08 200,440 18.838 0.90%
1994-08-31 0 55.75 55.25 55.75 54.75 55.75 84,175 4,638,119 55.101 18.50 18.33 18.50 18.16 18.50 253,714 18.281 1.83%
1994-08-30 0 54.75 54.75 55.00 54.50 55.25 71,000 3,887,800 54.758 18.16 18.16 18.25 18.08 18.33 214,003 18.167 0.46%
1994-08-26 0 54.50 54.50 54.75 54.25 55.00 27,950 1,525,925 54.595 18.08 18.08 18.16 18.00 18.25 84,245 18.113 -0.46%
1994-08-25 0 54.75 54.50 54.75 54.50 55.25 19,450 1,062,750 54.640 18.16 18.08 18.16 18.08 18.33 58,625 18.128 -0.90%
1994-08-24 0 55.25 55.25 56.00 55.00 56.00 14,828 819,948 55.297 18.33 18.33 18.58 18.25 18.58 44,694 18.346 -0.45%
1994-08-23 0 55.50 55.50 56.00 55.50 56.00 26,400 1,472,700 55.784 18.41 18.41 18.58 18.41 18.58 79,573 18.508 -0.89%
1994-08-22 0 56.00 55.75 56.00 55.75 56.00 38,500 2,151,875 55.893 18.58 18.50 18.58 18.50 18.58 116,044 18.544 0.00%
1994-08-19 0 56.00 56.00 57.00 56.00 57.50 33,800 1,917,450 56.729 18.58 18.58 18.91 18.58 19.08 101,878 18.821 -2.61%
1994-08-18 0 57.50 57.00 57.50 57.50 57.50 28,700 1,650,250 57.500 19.08 18.91 19.08 19.08 19.08 86,506 19.077 0.00%
1994-08-17 0 57.50 57.50 57.75 56.50 58.00 27,040 1,554,690 57.496 19.08 19.08 19.16 18.75 19.24 81,502 19.075 1.77%
1994-08-16 0 56.50 56.00 56.50 56.50 57.00 21,825 1,239,075 56.773 18.75 18.58 18.75 18.75 18.91 65,783 18.836 -1.74%
1994-08-15 0 57.50 57.50 58.25 57.50 57.75 12,671 728,741 57.513 19.08 19.08 19.33 19.08 19.16 38,192 19.081 -0.43%
1994-08-12 0 57.75 57.50 58.00 57.50 58.00 54,900 3,165,975 57.668 19.16 19.08 19.24 19.08 19.24 165,476 19.133 -1.70%
1994-08-11 0 58.75 58.25 58.75 58.25 58.75 39,680 2,317,750 58.411 19.49 19.33 19.49 19.33 19.49 119,601 19.379 0.00%
1994-08-10 0 58.75 58.50 59.00 58.00 58.75 51,400 3,012,900 58.617 19.49 19.41 19.57 19.24 19.49 154,926 19.447 2.17%
1994-08-09 0 57.50 57.50 57.75 57.50 57.75 13,300 765,125 57.528 19.08 19.08 19.16 19.08 19.16 40,088 19.086 -0.86%
1994-08-08 0 58.00 57.75 58.25 58.00 58.25 6,640 385,765 58.097 19.24 19.16 19.33 19.24 19.33 20,014 19.275 -0.43%
1994-08-05 0 58.25 58.00 58.25 58.25 58.75 22,500 1,316,725 58.521 19.33 19.24 19.33 19.33 19.49 67,818 19.416 -1.27%
1994-08-04 0 59.00 58.25 59.00 57.50 59.00 23,009 1,337,554 58.132 19.57 19.33 19.57 19.08 19.57 69,352 19.286 2.16%
1994-08-03 0 57.75 57.75 58.00 57.75 58.00 26,900 1,558,275 57.928 19.16 19.16 19.24 19.16 19.24 81,080 19.219 -0.86%
1994-08-02 0 58.25 58.25 58.50 57.75 58.25 39,771 2,300,833 57.852 19.33 19.33 19.41 19.16 19.33 119,875 19.194 0.87%
1994-08-01 0 57.75 57.50 57.75 56.75 58.00 59,400 3,423,500 57.635 19.16 19.08 19.16 18.83 19.24 179,039 19.122 1.76%
1994-07-29 0 56.75 56.50 56.75 56.50 57.50 79,933 4,537,257 56.763 18.83 18.75 18.83 18.75 19.08 240,928 18.832 -0.87%
1994-07-28 0 57.25 57.00 57.50 57.00 58.00 100,551 5,772,892 57.413 18.99 18.91 19.08 18.91 19.24 303,074 19.048 0.44%
1994-07-27 0 57.00 56.75 57.00 57.00 57.50 115,480 6,590,450 57.070 18.91 18.83 18.91 18.91 19.08 348,072 18.934 0.44%
1994-07-26 0 56.75 56.50 56.75 56.75 57.00 26,100 1,482,675 56.808 18.83 18.75 18.83 18.83 18.91 78,669 18.847 -0.44%
1994-07-25 0 57.00 57.00 57.25 57.00 57.75 20,000 1,146,500 57.325 18.91 18.91 18.99 18.91 19.16 60,283 19.019 -1.72%
1994-07-22 0 58.00 57.50 58.00 57.00 60.00 51,100 2,990,550 58.524 19.24 19.08 19.24 18.91 19.91 154,022 19.416 -3.33%
1994-07-21 0 60.00 60.00 60.50 56.25 60.50 52,800 3,066,400 58.076 19.91 19.91 20.07 18.66 20.07 159,146 19.268 4.80%
1994-07-20 0 57.25 57.25 57.50 57.25 58.00 29,650 1,710,050 57.675 18.99 18.99 19.08 18.99 19.24 89,369 19.135 0.44%
1994-07-19 0 57.00 56.50 57.00 56.00 57.25 23,560 1,330,635 56.479 18.91 18.75 18.91 18.58 18.99 71,013 18.738 0.44%
1994-07-18 0 56.75 56.75 57.00 56.50 57.00 31,809 1,805,371 56.757 18.83 18.83 18.91 18.75 18.91 95,876 18.830 -0.44%
1994-07-15 0 57.00 56.75 57.00 56.00 57.00 14,560 823,355 56.549 18.91 18.83 18.91 18.58 18.91 43,886 18.761 2.70%
1994-07-14 0 55.50 55.50 55.75 55.50 56.25 66,300 3,713,275 56.007 18.41 18.41 18.50 18.41 18.66 199,837 18.582 0.00%
1994-07-13 0 55.50 54.75 55.50 54.00 55.50 21,169 1,154,038 54.516 18.41 18.16 18.41 17.92 18.41 63,806 18.087 3.74%
1994-07-12 0 53.50 52.75 53.50 52.50 53.50 2,500 132,250 52.900 17.75 17.50 17.75 17.42 17.75 7,535 17.551 3.38%
1994-07-11 0 51.75 51.75 52.25 51.75 52.50 9,600 500,525 52.138 17.17 17.17 17.34 17.17 17.42 28,936 17.298 -0.96%
1994-07-08 0 52.25 52.00 52.25 52.25 52.75 33,360 1,751,630 52.507 17.34 17.25 17.34 17.34 17.50 100,551 17.420 -1.42%
1994-07-07 0 53.00 52.75 53.00 53.00 53.75 28,336 1,504,966 53.111 17.58 17.50 17.58 17.58 17.83 85,408 17.621 -2.30%
1994-07-06 0 54.25 54.25 54.50 54.00 54.50 6,555 353,565 53.938 18.00 18.00 18.08 17.92 18.08 19,758 17.895 -0.91%
1994-07-05 0 54.75 54.50 55.00 54.75 55.00 3,000 164,375 54.792 18.16 18.08 18.25 18.16 18.25 9,042 18.178 -0.45%
1994-07-04 0 55.00 55.00 55.50 55.00 55.25 18,100 984,575 54.396 18.25 18.25 18.41 18.25 18.33 54,556 18.047 0.46%
1994-07-01 0 54.75 54.75 55.25 54.50 56.00 21,343 1,173,579 54.987 18.16 18.16 18.33 18.08 18.58 64,331 18.243 -2.23%
1994-06-30 0 56.00 55.50 56.50 55.50 56.00 9,600 535,300 55.760 18.58 18.41 18.75 18.41 18.58 28,936 18.500 1.82%
1994-06-29 0 55.00 54.50 55.00 54.50 55.00 6,500 356,000 54.769 18.25 18.08 18.25 18.08 18.25 19,592 18.171 0.00%
1994-06-28 0 55.00 55.00 55.50 55.00 55.50 4,100 226,250 55.183 18.25 18.25 18.41 18.25 18.41 12,358 18.308 0.00%
1994-06-27 0 55.00 55.00 56.00 55.00 55.00 5,800 319,000 55.000 18.25 18.25 18.58 18.25 18.25 17,482 18.247 -1.79%
1994-06-24 0 56.00 55.50 56.50 55.50 56.50 3,000 168,150 56.050 18.58 18.41 18.75 18.41 18.75 9,042 18.596 -0.88%
1994-06-23 0 56.50 56.50 57.00 56.50 56.50 29,700 1,678,050 56.500 18.75 18.75 18.91 18.75 18.75 89,520 18.745 0.00%
1994-06-22 0 56.50 56.00 56.50 55.50 56.50 21,800 1,221,400 56.028 18.75 18.58 18.75 18.41 18.75 65,708 18.588 0.00%
1994-06-21 0 56.50 56.00 56.50 56.00 56.50 37,840 2,119,190 56.004 18.75 18.58 18.75 18.58 18.75 114,055 18.580 -0.88%
1994-06-20 0 57.00 56.50 57.00 56.50 57.00 4,700 266,500 56.702 18.91 18.75 18.91 18.75 18.91 14,166 18.812 0.00%
1994-06-17 0 57.00 56.00 57.00 56.00 57.00 19,836 1,112,144 56.067 18.91 18.58 18.91 18.58 18.91 59,788 18.601 0.88%
1994-06-16 0 56.50 56.50 57.00 56.50 56.50 8,600 485,900 56.500 18.75 18.75 18.91 18.75 18.75 25,922 18.745 0.00%
1994-06-15 0 56.50 56.50 57.00 56.00 57.00 12,546 708,898 56.504 18.75 18.75 18.91 18.58 18.91 37,815 18.746 0.89%
1994-06-10 0 56.00 56.00 57.00 55.50 57.00 32,100 1,800,450 56.089 18.58 18.58 18.91 18.41 18.91 96,754 18.609 -1.75%
1994-06-09 0 57.00 57.00 58.00 57.00 59.00 6,948 397,540 57.217 18.91 18.91 19.24 18.91 19.57 20,942 18.983 -0.87%
1994-06-08 0 57.50 57.50 58.00 57.50 58.00 11,026 634,693 57.563 19.08 19.08 19.24 19.08 19.24 33,234 19.098 0.00%
1994-06-07 0 57.50 57.50 58.00 57.50 58.50 22,960 1,337,530 58.255 19.08 19.08 19.24 19.08 19.41 69,204 19.327 -0.86%
1994-06-06 0 58.00 57.50 58.00 58.00 58.50 44,500 2,599,350 58.412 19.24 19.08 19.24 19.24 19.41 134,129 19.380 0.00%
1994-06-03 0 58.00 58.00 58.50 57.50 58.50 20,890 1,207,850 57.820 19.24 19.24 19.41 19.08 19.41 62,965 19.183 0.87%
1994-06-02 0 57.50 57.50 58.00 57.00 58.00 48,800 2,815,900 57.703 19.08 19.08 19.24 18.91 19.24 147,090 19.144 -1.71%
1994-06-01 0 58.50 58.00 59.00 58.50 59.50 26,840 1,571,410 58.547 19.41 19.24 19.57 19.41 19.74 80,899 19.424 -0.85%
1994-05-31 0 59.00 59.00 59.50 59.00 59.50 32,700 1,934,800 59.168 19.57 19.57 19.74 19.57 19.74 98,562 19.630 0.00%
1994-05-30 0 59.00 59.00 59.50 59.00 59.50 47,600 2,812,200 59.080 19.57 19.57 19.74 19.57 19.74 143,473 19.601 0.00%
1994-05-27 0 59.00 58.50 59.00 58.00 59.50 48,838 2,855,087 58.460 19.57 19.41 19.57 19.24 19.74 147,204 19.395 0.85%
1994-05-26 0 58.50 58.50 59.00 58.50 59.50 42,000 2,479,700 59.041 19.41 19.41 19.57 19.41 19.74 126,593 19.588 0.00%
1994-05-25 0 58.50 58.50 59.00 58.00 59.00 57,700 3,384,900 58.664 19.41 19.41 19.57 19.24 19.57 173,915 19.463 0.00%
1994-05-24 0 58.50 58.00 59.00 58.00 59.00 28,200 1,643,650 58.286 19.41 19.24 19.57 19.24 19.57 84,998 19.337 0.00%
1994-05-23 0 58.50 58.00 59.00 58.00 60.00 106,014 6,232,359 58.788 19.41 19.24 19.57 19.24 19.91 319,540 19.504 0.86%
1994-05-20 0 58.00 57.00 58.00 57.00 59.00 145,124 8,479,056 58.426 19.24 18.91 19.24 18.91 19.57 437,422 19.384 2.65%
1994-05-19 0 56.50 56.00 57.00 56.00 58.00 212,920 12,084,440 56.756 18.75 18.58 18.91 18.58 19.24 641,768 18.830 1.80%
1994-05-18 0 55.50 55.50 56.50 54.00 56.50 175,710 9,752,390 55.503 18.41 18.41 18.75 17.92 18.75 529,613 18.414 3.74%
1994-05-17 0 53.50 53.50 54.00 53.50 55.50 78,440 4,298,360 54.798 17.75 17.75 17.92 17.75 18.41 236,428 18.180 -2.73%
1994-05-16 0 55.00 54.50 55.00 54.50 56.00 32,340 1,782,280 55.111 18.25 18.08 18.25 18.08 18.58 97,477 18.284 0.00%
1994-05-13 0 55.00 54.50 55.00 55.00 55.50 78,280 4,329,180 55.304 18.25 18.08 18.25 18.25 18.41 235,946 18.348 -0.90%
1994-05-12 0 55.50 54.50 55.50 54.50 56.00 14,780 819,410 55.441 18.41 18.08 18.41 18.08 18.58 44,549 18.394 0.00%
1994-05-11 0 55.50 55.00 55.50 54.00 55.50 30,678 1,689,095 55.059 18.41 18.25 18.41 17.92 18.41 92,467 18.267 3.74%
1994-05-10 0 53.50 53.50 54.00 53.00 53.50 10,900 580,200 53.229 17.75 17.75 17.92 17.58 17.75 32,854 17.660 0.94%
1994-05-09 0 53.00 53.00 54.00 52.50 54.50 18,859 1,001,079 53.082 17.58 17.58 17.92 17.42 18.08 56,843 17.611 -2.75%
1994-05-06 0 54.50 54.50 55.00 53.00 55.00 33,729 1,830,430 54.269 18.08 18.08 18.25 17.58 18.25 101,664 18.005 6.86%
1994-05-05 0 51.00 51.00 52.00 51.00 52.00 64,640 3,332,795 51.559 16.92 16.92 17.25 16.92 17.25 194,833 17.106 -1.92%
1994-05-04 0 52.00 50.50 52.50 52.00 54.00 50,600 2,684,550 53.054 17.25 16.75 17.42 17.25 17.92 152,515 17.602 -4.59%
1994-05-03 0 54.50 54.00 55.00 54.00 56.00 25,200 1,381,150 54.808 18.08 17.92 18.25 17.92 18.58 75,956 18.184 -3.54%
1994-05-02 0 56.50 56.00 56.50 56.00 57.00 29,475 1,661,360 56.365 18.75 18.58 18.75 18.58 18.91 88,841 18.700 -0.88%
1994-04-29 0 57.00 56.50 57.50 57.00 58.50 50,500 2,895,500 57.337 18.91 18.75 19.08 18.91 19.41 152,214 19.023 0.00%
1994-04-28 0 57.00 57.00 57.50 57.00 57.50 55,300 3,160,150 57.146 18.91 18.91 19.08 18.91 19.08 166,681 18.959 -1.72%
1994-04-27 0 58.00 58.00 58.50 58.00 58.50 11,620 676,920 58.255 19.24 19.24 19.41 19.24 19.41 35,024 19.327 -0.85%
1994-04-26 0 58.50 58.50 59.00 58.50 59.00 49,520 2,898,380 58.530 19.41 19.41 19.57 19.41 19.57 149,260 19.418 0.86%
1994-04-25 0 58.00 57.50 58.00 58.00 58.00 44,355 2,572,286 57.993 19.24 19.08 19.24 19.24 19.24 133,692 19.240 0.00%
1994-04-22 0 58.00 57.50 58.00 56.00 58.00 74,200 4,213,050 56.780 19.24 19.08 19.24 18.58 19.24 223,648 18.838 3.57%
1994-04-21 0 56.00 56.00 56.50 56.00 56.50 52,600 2,953,700 56.154 18.58 18.58 18.75 18.58 18.75 158,543 18.630 -0.88%
1994-04-20 0 56.50 56.50 57.00 56.50 57.50 41,800 2,369,350 56.683 18.75 18.75 18.91 18.75 19.08 125,991 18.806 -1.74%
1994-04-19 0 57.50 57.50 58.00 57.00 58.50 44,500 2,564,300 57.625 19.08 19.08 19.24 18.91 19.41 134,129 19.118 -2.54%
1994-04-18 0 59.00 59.00 59.50 59.00 59.50 18,800 1,110,750 59.082 19.57 19.57 19.74 19.57 19.74 56,666 19.602 -0.84%
1994-04-15 0 59.50 59.00 59.50 59.00 59.50 31,000 1,838,600 59.310 19.74 19.57 19.74 19.57 19.74 93,438 19.677 0.85%
1994-04-14 0 59.00 59.00 59.50 59.00 60.00 15,500 919,750 59.339 19.57 19.57 19.74 19.57 19.91 46,719 19.687 0.00%
1994-04-13 0 59.00 59.00 59.50 59.00 60.00 31,400 1,867,700 59.481 19.57 19.57 19.74 19.57 19.91 94,644 19.734 0.85%
1994-04-12 0 58.50 57.50 58.00 57.50 60.00 129,700 7,586,600 58.493 19.41 19.08 19.24 19.08 19.91 390,933 19.406 0.86%
1994-04-11 0 58.00 57.50 58.00 57.00 59.00 65,760 3,842,790 58.437 19.24 19.08 19.24 18.91 19.57 198,209 19.388 -0.11%
1994-04-08 0 71.00 71.00 72.00 71.00 72.00 162,550 11,614,475 71.452 19.26 19.26 19.54 19.26 19.54 599,074 19.387 -0.70%
1994-04-07 0 71.50 71.00 71.50 70.50 71.50 57,400 4,080,550 71.090 19.40 19.26 19.40 19.13 19.40 211,546 19.289 0.70%
1994-04-06 0 71.00 70.50 71.50 70.00 72.50 92,975 6,620,038 71.202 19.26 19.13 19.40 18.99 19.67 342,657 19.320 -0.70%
1994-03-31 0 71.50 71.00 72.00 70.50 72.00 85,100 6,064,250 71.260 19.40 19.26 19.54 19.13 19.54 313,634 19.335 -0.69%
1994-03-30 0 72.00 71.50 72.00 71.00 72.00 67,927 4,857,277 71.507 19.54 19.40 19.54 19.26 19.54 250,343 19.402 0.70%
1994-03-29 0 71.50 71.50 72.00 70.50 72.00 78,110 5,556,320 71.135 19.40 19.40 19.54 19.13 19.54 287,872 19.301 0.70%
1994-03-28 0 71.00 70.50 71.00 69.50 71.50 124,500 8,802,750 70.705 19.26 19.13 19.26 18.86 19.40 458,841 19.185 2.16%
1994-03-25 0 69.50 69.50 70.00 68.50 70.00 29,000 2,018,000 69.586 18.86 18.86 18.99 18.59 18.99 106,879 18.881 0.00%
1994-03-24 0 69.50 69.00 70.00 68.50 71.00 836,800 56,222,300 67.187 18.86 18.72 18.99 18.59 19.26 3,084,004 18.230 0.00%
1994-03-23 0 69.50 69.50 70.00 68.00 70.50 129,100 8,911,650 69.029 18.86 18.86 18.99 18.45 19.13 475,795 18.730 1.46%
1994-03-22 0 68.50 68.00 68.50 65.00 68.50 156,300 10,363,450 66.305 18.59 18.45 18.59 17.64 18.59 576,040 17.991 3.79%
1994-03-21 0 66.00 65.50 66.00 65.00 67.50 47,700 3,153,000 66.101 17.91 17.77 17.91 17.64 18.32 175,797 17.935 -2.22%
1994-03-18 0 67.50 67.00 67.50 67.00 70.00 91,458 6,215,462 67.960 18.32 18.18 18.32 18.18 18.99 337,066 18.440 -2.17%
1994-03-17 0 69.00 68.50 69.00 68.50 71.50 142,500 9,904,800 69.507 18.72 18.59 18.72 18.59 19.40 525,180 18.860 -3.50%
1994-03-16 0 71.50 71.00 71.50 71.00 72.00 52,300 3,746,750 71.640 19.40 19.26 19.40 19.26 19.54 192,750 19.438 0.00%
1994-03-15 0 71.50 71.00 71.50 71.50 73.00 48,000 3,467,050 72.230 19.40 19.26 19.40 19.40 19.81 176,903 19.599 -0.69%
1994-03-14 0 72.00 71.50 72.00 71.00 72.00 109,300 7,817,100 71.520 19.54 19.40 19.54 19.26 19.54 402,822 19.406 -1.37%
1994-03-11 0 73.00 72.50 73.00 72.50 74.00 81,500 5,945,800 72.955 19.81 19.67 19.81 19.67 20.08 300,366 19.795 -1.35%
1994-03-10 0 74.00 73.50 74.00 74.00 75.00 71,700 5,331,900 74.364 20.08 19.94 20.08 20.08 20.35 264,248 20.178 -1.33%
1994-03-09 0 75.00 74.50 76.00 74.00 75.50 56,600 4,221,800 74.590 20.35 20.21 20.62 20.08 20.49 208,598 20.239 -0.66%
1994-03-08 0 75.50 75.00 76.00 74.50 76.00 48,600 3,662,050 75.351 20.49 20.35 20.62 20.21 20.62 179,114 20.445 1.34%
1994-03-07 0 74.50 74.00 74.50 74.00 75.50 85,320 6,357,230 74.510 20.21 20.08 20.21 20.08 20.49 314,445 20.217 1.36%
1994-03-04 0 73.50 73.00 73.50 73.50 74.00 114,400 8,424,100 73.637 19.94 19.81 19.94 19.94 20.08 421,618 19.980 0.00%
1994-03-03 0 73.50 73.00 73.50 71.50 75.00 189,946 13,869,143 73.016 19.94 19.81 19.94 19.40 20.35 700,041 19.812 -3.29%
1994-03-02 0 76.00 75.50 76.00 76.00 77.50 99,400 7,648,550 76.947 20.62 20.49 20.62 20.62 21.03 366,336 20.879 -1.30%
1994-03-01 0 77.00 76.50 77.50 76.50 78.00 247,675 19,084,913 77.056 20.89 20.76 21.03 20.76 21.16 912,800 20.908 -0.65%
1994-02-28 0 77.50 77.00 77.50 76.00 77.50 92,600 7,095,750 76.628 21.03 20.89 21.03 20.62 21.03 341,275 20.792 2.65%
1994-02-25 0 75.50 75.00 75.50 74.00 77.00 146,600 10,981,000 74.905 20.49 20.35 20.49 20.08 20.89 540,290 20.324 -2.58%
1994-02-24 0 77.50 77.50 78.50 77.50 78.50 191,400 14,900,450 77.850 21.03 21.03 21.30 21.03 21.30 705,400 21.123 -0.64%
1994-02-23 0 78.00 78.00 78.50 77.00 79.00 103,300 8,053,700 77.964 21.16 21.16 21.30 20.89 21.44 380,709 21.154 -0.64%
1994-02-22 0 78.50 78.00 79.00 76.50 78.50 129,500 10,079,450 77.834 21.30 21.16 21.44 20.76 21.30 477,269 21.119 0.64%
1994-02-21 0 78.00 77.00 78.00 77.00 80.00 118,800 9,323,750 78.483 21.16 20.89 21.16 20.89 21.71 437,834 21.295 -3.11%
1994-02-18 0 80.50 80.50 81.00 80.50 82.00 158,415 12,871,378 81.251 21.84 21.84 21.98 21.84 22.25 583,834 22.046 -0.62%
1994-02-17 0 81.00 81.00 81.50 81.00 83.00 113,800 9,265,300 81.417 21.98 21.98 22.11 21.98 22.52 419,407 22.091 -1.82%
1994-02-16 0 82.50 82.50 83.00 82.00 85.00 123,850 10,351,750 83.583 22.39 22.39 22.52 22.25 23.06 456,446 22.679 -2.37%
1994-02-15 0 84.50 84.00 84.50 84.00 86.00 143,350 12,111,100 84.486 22.93 22.79 22.93 22.79 23.33 528,313 22.924 -1.74%
1994-02-14 0 86.00 85.50 86.50 85.50 87.50 33,500 2,892,700 86.349 23.33 23.20 23.47 23.20 23.74 123,463 23.430 -3.37%
1994-02-09 0 89.00 88.50 89.00 88.50 89.50 69,400 6,180,700 89.059 24.15 24.01 24.15 24.01 24.28 255,772 24.165 1.14%
1994-02-08 0 88.00 87.50 88.50 85.50 88.00 187,884 16,321,390 86.870 23.88 23.74 24.01 23.20 23.88 692,442 23.571 0.57%
1994-02-07 0 87.50 87.50 88.00 87.00 91.00 215,875 19,256,213 89.201 23.74 23.74 23.88 23.61 24.69 795,602 24.203 -1.69%
1994-02-04 0 89.00 89.50 90.00 86.50 90.00 252,047 22,163,242 87.933 24.15 24.28 24.42 23.47 24.42 928,913 23.859 4.09%
1994-02-03 0 85.50 85.00 86.00 85.00 86.50 101,506 8,699,404 85.703 23.20 23.06 23.33 23.06 23.47 374,098 23.254 0.00%
1994-02-02 0 85.50 85.00 86.00 85.00 86.00 142,941 12,246,174 85.673 23.20 23.06 23.33 23.06 23.33 526,805 23.246 -0.58%
1994-02-01 0 86.00 85.50 86.00 83.00 86.00 203,400 17,088,450 84.014 23.33 23.20 23.33 22.52 23.33 749,625 22.796 2.99%
1994-01-31 0 83.50 83.00 83.50 83.00 85.50 144,550 12,092,000 83.653 22.66 22.52 22.66 22.52 23.20 532,735 22.698 -0.60%
1994-01-28 0 84.00 83.00 84.00 84.00 87.50 62,900 5,366,500 85.318 22.79 22.52 22.79 22.79 23.74 231,816 23.150 -3.45%
1994-01-27 0 87.00 86.00 87.50 85.50 87.50 28,800 2,503,850 86.939 23.61 23.33 23.74 23.20 23.74 106,142 23.590 1.16%
1994-01-26 0 86.00 85.50 86.00 85.50 86.50 14,900 1,280,400 85.933 23.33 23.20 23.33 23.20 23.47 54,914 23.317 -0.58%
1994-01-25 0 86.50 86.00 87.00 86.00 88.00 49,400 4,303,700 87.119 23.47 23.33 23.61 23.33 23.88 182,062 23.639 -1.14%
1994-01-24 0 87.50 87.00 88.00 86.50 88.00 123,497 10,792,594 87.392 23.74 23.61 23.88 23.47 23.88 455,145 23.712 0.57%
1994-01-21 0 87.00 86.50 87.00 86.00 87.00 37,400 3,230,600 86.380 23.61 23.47 23.61 23.33 23.61 137,837 23.438 0.58%
1994-01-20 0 86.50 86.00 86.50 86.00 89.00 88,600 7,790,100 87.924 23.47 23.33 23.47 23.33 24.15 326,533 23.857 -0.57%
1994-01-19 0 87.00 87.00 89.00 85.50 88.50 109,777 9,511,566 86.644 23.61 23.61 24.15 23.20 24.01 404,580 23.510 2.35%
1994-01-18 0 85.00 84.50 85.50 84.50 88.50 108,930 9,407,620 86.364 23.06 22.93 23.20 22.93 24.01 401,459 23.434 1.19%
1994-01-17 0 84.00 83.50 84.00 83.50 85.50 33,600 2,839,150 84.499 22.79 22.66 22.79 22.66 23.20 123,832 22.927 0.60%
1994-01-14 0 83.50 83.00 84.00 83.00 84.00 57,131 4,765,061 83.406 22.66 22.52 22.79 22.52 22.79 210,555 22.631 3.09%
1994-01-13 0 81.00 81.00 81.50 81.00 83.00 86,100 7,066,600 82.074 21.98 21.98 22.11 21.98 22.52 317,319 22.270 -2.41%
1994-01-12 0 83.00 82.50 84.00 82.00 83.50 106,825 8,819,950 82.565 22.52 22.39 22.79 22.25 22.66 393,701 22.403 -1.19%
1994-01-11 0 84.00 83.00 84.00 83.50 88.50 84,900 7,239,450 85.270 22.79 22.52 22.79 22.66 24.01 312,897 23.137 -3.45%
1994-01-10 0 87.00 87.00 88.00 81.50 87.00 85,400 7,271,800 85.150 23.61 23.61 23.88 22.11 23.61 314,739 23.104 8.75%
1994-01-07 0 80.00 79.50 80.50 78.50 83.00 149,300 12,165,739 81.485 21.71 21.57 21.84 21.30 22.52 550,241 22.110 -5.88%
1994-01-06 0 85.00 85.00 86.00 85.00 90.00 108,125 9,432,850 87.240 23.06 23.06 23.33 23.06 24.42 398,492 23.671 -3.95%
1994-01-05 0 88.50 88.00 90.00 88.00 90.00 173,040 15,373,180 88.842 24.01 23.88 24.42 23.88 24.42 637,734 24.106 -1.67%
1994-01-04 0 90.00 88.00 90.00 90.00 91.50 131,400 11,938,600 90.857 24.42 23.88 24.42 24.42 24.83 484,271 24.653 -0.55%
1994-01-03 0 90.50 90.50 91.00 89.50 94.00 83,376 7,590,726 91.042 24.56 24.56 24.69 24.28 25.51 307,280 24.703

Webb-site Database - Powered By Linux Group

Back to top