WHEELOCK PROPERTIES LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00049    2010-07-12  2010-07-22
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
2010-07-21 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2010-07-12 0 12.94 12.94 12.96 12.94 12.94 5,000 64,700 12.940 12.94 12.94 12.96 12.94 12.94 5,000 12.940 0.00%
2010-07-09 0 12.94 12.94 12.96 12.94 12.94 115,000 1,488,100 12.940 12.94 12.94 12.96 12.94 12.94 115,000 12.940 0.00%
2010-07-08 0 12.94 12.94 12.96 12.94 12.94 35,000 452,900 12.940 12.94 12.94 12.96 12.94 12.94 35,000 12.940 0.00%
2010-07-07 0 12.94 12.94 12.96 12.94 12.94 130,000 1,682,200 12.940 12.94 12.94 12.96 12.94 12.94 130,000 12.940 0.00%
2010-07-06 0 12.94 12.94 12.96 12.94 12.94 10,000 129,400 12.940 12.94 12.94 12.96 12.94 12.94 10,000 12.940 -0.15%
2010-07-05 0 12.96 12.94 12.96 12.94 12.96 25,000 323,600 12.944 12.96 12.94 12.96 12.94 12.96 25,000 12.944 0.15%
2010-07-02 0 12.94 12.94 12.96 12.94 12.94 1,290,000 16,692,600 12.940 12.94 12.94 12.96 12.94 12.94 1,290,000 12.940 0.00%
2010-06-30 0 12.94 12.94 12.96 12.92 12.96 342,771 4,434,726 12.938 12.94 12.94 12.96 12.92 12.96 342,771 12.938 0.00%
2010-06-29 0 12.94 12.94 12.96 12.92 12.96 1,128,825 14,605,302 12.939 12.94 12.94 12.96 12.92 12.96 1,128,825 12.938 0.15%
2010-06-28 0 12.92 12.92 12.94 12.92 12.94 530,000 6,848,200 12.921 12.92 12.92 12.94 12.92 12.94 530,000 12.921 0.00%
2010-06-25 0 12.92 12.92 12.94 12.92 12.94 263,905 3,409,042 12.918 12.92 12.92 12.94 12.92 12.94 263,905 12.918 1.25%
2010-06-24 1 - - - - - 0 0 - 12.76 - - - - 0 - 0.00%
2010-06-23 0 12.76 12.76 12.80 12.76 12.76 174,440 2,225,324 12.757 12.76 12.76 12.80 12.76 12.76 174,440 12.757 0.00%
2010-06-22 0 12.76 12.72 12.76 12.70 12.78 1,270,000 16,187,800 12.746 12.76 12.72 12.76 12.70 12.78 1,270,000 12.746 0.00%
2010-06-21 0 12.76 12.76 12.78 12.76 12.78 59,000 752,655 12.757 12.76 12.76 12.78 12.76 12.78 59,000 12.757 0.16%
2010-06-18 0 12.74 12.74 12.76 12.74 12.76 295,000 3,759,300 12.743 12.74 12.74 12.76 12.74 12.76 295,000 12.743 0.16%
2010-06-17 0 12.72 12.72 12.74 12.72 12.72 5,000 63,600 12.720 12.72 12.72 12.74 12.72 12.72 5,000 12.720 0.16%
2010-06-15 0 12.70 12.70 12.72 12.70 12.72 973,689 12,375,755 12.710 12.70 12.70 12.72 12.70 12.72 973,689 12.710 -0.31%
2010-06-14 0 12.74 12.72 12.74 12.72 12.74 195,000 2,480,800 12.722 12.74 12.72 12.74 12.72 12.74 195,000 12.722 0.31%
2010-06-11 0 12.70 12.70 12.74 12.70 12.72 200,020 2,543,252 12.715 12.70 12.70 12.74 12.70 12.72 200,020 12.715 0.00%
2010-06-10 0 12.70 12.70 12.72 12.70 12.72 386,935 4,914,642 12.702 12.70 12.70 12.72 12.70 12.72 386,935 12.701 0.16%
2010-06-09 0 12.68 12.68 12.70 12.68 12.70 450,000 5,706,500 12.681 12.68 12.68 12.70 12.68 12.70 450,000 12.681 0.16%
2010-06-08 0 12.66 12.66 12.68 12.66 12.70 156,040 1,976,883 12.669 12.66 12.66 12.68 12.66 12.70 156,040 12.669 -0.16%
2010-06-07 0 12.68 12.68 12.70 12.66 12.68 453,000 5,735,920 12.662 12.68 12.68 12.70 12.66 12.68 453,000 12.662 0.00%
2010-06-04 0 12.68 12.66 12.68 12.66 12.68 10,000 126,700 12.670 12.68 12.66 12.68 12.66 12.68 10,000 12.670 0.16%
2010-06-03 0 12.66 12.66 12.68 12.64 12.66 410,000 5,187,000 12.651 12.66 12.66 12.68 12.64 12.66 410,000 12.651 0.00%
2010-06-02 0 12.66 12.66 12.68 12.64 12.70 840,000 10,646,600 12.675 12.66 12.66 12.68 12.64 12.70 840,000 12.675 -0.16%
2010-06-01 0 12.68 12.66 12.68 12.66 12.68 147,200 1,866,132 12.678 12.68 12.66 12.68 12.66 12.68 147,200 12.678 0.00%
2010-05-31 0 12.68 12.66 12.68 12.64 12.68 215,000 2,722,000 12.661 12.68 12.66 12.68 12.64 12.68 215,000 12.660 0.16%
2010-05-28 0 12.66 12.64 12.66 12.64 12.66 1,060,000 13,402,600 12.644 12.66 12.64 12.66 12.64 12.66 1,060,000 12.644 0.16%
2010-05-27 0 12.64 12.62 12.66 12.62 12.66 1,446,803 18,273,454 12.630 12.64 12.62 12.66 12.62 12.66 1,446,803 12.630 0.16%
2010-05-26 0 12.62 12.62 12.64 12.62 12.66 2,158,126 27,258,348 12.631 12.62 12.62 12.64 12.62 12.66 2,158,126 12.631 0.00%
2010-05-25 0 12.62 12.60 12.62 12.62 12.68 1,450,000 18,321,800 12.636 12.62 12.60 12.62 12.62 12.68 1,450,000 12.636 0.00%
2010-05-24 0 12.70 12.70 12.72 12.66 12.72 1,415,507 17,962,788 12.690 12.62 12.62 12.64 12.58 12.64 1,424,480 12.610 0.00%
2010-05-20 0 12.70 12.68 12.70 12.62 12.72 869,702 11,025,048 12.677 12.62 12.60 12.62 12.54 12.64 875,215 12.597 0.63%
2010-05-19 0 12.62 12.62 12.64 12.60 12.64 1,482,250 18,705,925 12.620 12.54 12.54 12.56 12.52 12.56 1,491,646 12.540 0.16%
2010-05-18 0 12.60 12.60 12.62 12.60 12.62 770,000 9,702,800 12.601 12.52 12.52 12.54 12.52 12.54 774,881 12.522 0.00%
2010-05-17 0 12.60 12.60 12.62 12.58 12.60 888,850 11,198,925 12.599 12.52 12.52 12.54 12.50 12.52 894,485 12.520 0.16%
2010-05-14 0 12.58 12.58 12.60 12.58 12.58 460,200 5,789,280 12.580 12.50 12.50 12.52 12.50 12.50 463,117 12.501 -0.16%
2010-05-13 0 12.60 12.58 12.62 12.58 12.60 805,905 10,141,853 12.584 12.52 12.50 12.54 12.50 12.52 811,014 12.505 0.00%
2010-05-12 0 12.60 12.58 12.60 12.58 12.62 1,635,055 20,579,386 12.586 12.52 12.50 12.52 12.50 12.54 1,645,420 12.507 0.00%
2010-05-11 0 12.60 12.58 12.60 12.56 12.60 1,916,940 24,114,050 12.579 12.52 12.50 12.52 12.48 12.52 1,929,092 12.500 0.00%
2010-05-10 0 12.60 12.58 12.62 12.58 12.60 4,688,025 58,988,052 12.583 12.52 12.50 12.54 12.50 12.52 4,717,743 12.503 0.32%
2010-05-07 0 12.56 12.56 12.58 12.56 12.60 4,110,000 51,661,300 12.570 12.48 12.48 12.50 12.48 12.52 4,136,054 12.490 -0.32%
2010-05-06 0 12.60 12.58 12.60 12.58 12.60 2,884,022 36,281,740 12.580 12.52 12.50 12.52 12.50 12.52 2,902,304 12.501 0.00%
2010-05-05 0 12.60 12.58 12.60 12.58 12.60 748,720 9,425,831 12.589 12.52 12.50 12.52 12.50 12.52 753,466 12.510 -0.16%
2010-05-04 0 12.62 12.60 12.62 12.60 12.62 2,091,485 26,360,587 12.604 12.54 12.52 12.54 12.52 12.54 2,104,743 12.524 0.16%
2010-05-03 0 12.60 12.60 12.62 12.58 12.62 2,335,025 29,412,504 12.596 12.52 12.52 12.54 12.50 12.54 2,349,827 12.517 -0.16%
2010-04-30 0 12.62 12.60 12.62 12.56 12.62 3,324,550 41,892,761 12.601 12.54 12.52 12.54 12.48 12.54 3,345,625 12.522 0.16%
2010-04-29 0 12.60 12.60 12.62 12.60 12.66 4,798,895 60,532,144 12.614 12.52 12.52 12.54 12.52 12.58 4,829,316 12.534 -0.16%
2010-04-28 0 12.62 12.62 12.64 12.50 12.62 19,231,959 241,456,845 12.555 12.54 12.54 12.56 12.42 12.54 19,353,873 12.476 136.77%
2010-04-27 1 - - - - - 0 0 - 5.296 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 5.296 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 5.296 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 5.296 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 5.296 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 5.296 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 5.296 - - - - 0 - 0.00%
2010-04-16 0 5.330 5.300 5.340 5.310 5.400 105,000 560,900 5.3419 5.296 5.267 5.306 5.277 5.366 105,666 5.3083 -0.37%
2010-04-15 0 5.350 5.340 5.370 5.330 5.370 110,000 588,950 5.3541 5.316 5.306 5.336 5.296 5.336 110,697 5.3204 -0.19%
2010-04-14 0 5.360 5.360 5.410 5.320 5.400 445,000 2,389,750 5.3702 5.326 5.326 5.376 5.286 5.366 447,821 5.3364 0.75%
2010-04-13 0 5.320 5.300 5.320 5.200 5.320 652,687 3,443,973 5.2766 5.286 5.267 5.286 5.167 5.286 656,824 5.2434 1.72%
2010-04-12 0 5.230 5.160 5.230 5.100 5.230 145,000 753,850 5.1990 5.197 5.127 5.197 5.068 5.197 145,919 5.1662 1.55%
2010-04-09 0 5.150 5.140 5.180 5.070 5.160 199,110 1,020,463 5.1251 5.118 5.108 5.147 5.038 5.127 200,372 5.0928 1.58%
2010-04-08 0 5.070 5.070 5.110 5.050 5.070 140,000 708,650 5.0618 5.038 5.038 5.078 5.018 5.038 140,887 5.0299 -0.20%
2010-04-07 0 5.080 5.080 5.100 5.080 5.100 62,095 315,209 5.0762 5.048 5.048 5.068 5.048 5.068 62,489 5.0443 0.99%
2010-04-01 0 5.030 5.030 5.050 5.000 5.050 155,000 779,250 5.0274 4.998 4.998 5.018 4.969 5.018 155,983 4.9958 1.21%
2010-03-31 0 4.970 4.950 5.010 4.920 5.120 441,660 2,223,917 5.0354 4.939 4.919 4.978 4.889 5.088 444,460 5.0036 -1.97%
2010-03-30 0 5.070 5.060 5.070 5.060 5.100 214,767 1,090,935 5.0796 5.038 5.028 5.038 5.028 5.068 216,128 5.0476 0.00%
2010-03-29 0 5.070 5.070 5.080 5.060 5.100 60,000 304,250 5.0708 5.038 5.038 5.048 5.028 5.068 60,380 5.0389 -0.59%
2010-03-26 0 5.100 5.090 5.120 5.090 5.150 170,000 867,000 5.1000 5.068 5.058 5.088 5.058 5.118 171,078 5.0679 1.59%
2010-03-25 0 5.020 5.010 5.030 4.990 5.050 135,000 676,300 5.0096 4.988 4.978 4.998 4.959 5.018 135,856 4.9781 -1.38%
2010-03-24 0 5.090 5.050 5.110 5.060 5.090 30,000 152,400 5.0800 5.058 5.018 5.078 5.028 5.058 30,190 5.0480 0.00%
2010-03-23 0 5.090 5.050 5.100 5.010 5.100 505,550 2,556,084 5.0560 5.058 5.018 5.068 4.978 5.068 508,755 5.0242 -0.20%
2010-03-22 0 5.100 5.090 5.130 4.960 5.160 746,740 3,777,763 5.0590 5.068 5.058 5.098 4.929 5.127 751,474 5.0271 0.00%
2010-03-19 0 5.100 5.100 5.120 5.040 5.100 410,000 2,079,750 5.0726 5.068 5.068 5.088 5.008 5.068 412,599 5.0406 1.59%
2010-03-18 0 5.020 5.020 5.040 4.830 5.040 885,275 4,382,911 4.9509 4.988 4.988 5.008 4.800 5.008 890,887 4.9197 3.72%
2010-03-17 0 4.840 4.840 4.860 4.710 4.850 884,595 4,248,415 4.8027 4.810 4.810 4.829 4.680 4.819 890,203 4.7724 2.76%
2010-03-16 0 4.710 4.700 4.720 4.710 4.760 200,000 946,850 4.7343 4.680 4.670 4.690 4.680 4.730 201,268 4.7044 -0.42%
2010-03-15 0 4.730 4.720 4.740 4.690 4.740 360,200 1,697,742 4.7133 4.700 4.690 4.710 4.660 4.710 362,483 4.6836 0.00%
2010-03-12 0 4.730 4.650 4.720 4.600 4.730 468,875 2,187,889 4.6663 4.700 4.621 4.690 4.571 4.700 471,847 4.6369 1.72%
2010-03-11 0 4.650 4.630 4.650 4.620 4.650 185,000 856,450 4.6295 4.621 4.601 4.621 4.591 4.621 186,173 4.6003 0.43%
2010-03-10 0 4.630 4.630 4.650 4.540 4.650 209,430 963,454 4.6004 4.601 4.601 4.621 4.511 4.621 210,758 4.5714 2.21%
2010-03-09 0 4.530 4.530 4.580 4.520 4.650 870,000 3,963,350 4.5556 4.501 4.501 4.551 4.492 4.621 875,515 4.5269 -1.52%
2010-03-08 0 4.600 4.600 4.610 4.500 4.610 490,000 2,243,500 4.5786 4.571 4.571 4.581 4.472 4.581 493,106 4.5497 2.68%
2010-03-05 0 4.480 4.500 4.610 4.480 4.670 910,000 4,135,350 4.5443 4.452 4.472 4.581 4.452 4.641 915,769 4.5157 -1.97%
2010-03-04 0 4.570 4.570 4.580 4.570 4.700 530,000 2,450,200 4.6230 4.541 4.541 4.551 4.541 4.670 533,360 4.5939 -1.72%
2010-03-03 0 4.650 4.650 4.690 4.630 4.800 1,547,000 7,258,940 4.6923 4.621 4.621 4.660 4.601 4.770 1,556,807 4.6627 0.43%
2010-03-02 0 4.630 4.630 4.690 4.630 4.720 720,000 3,350,050 4.6528 4.601 4.601 4.660 4.601 4.690 724,564 4.6235 -1.91%
2010-03-01 0 4.720 4.700 4.730 4.690 4.720 165,000 775,650 4.7009 4.690 4.670 4.700 4.660 4.690 166,046 4.6713 1.94%
2010-02-26 0 4.630 4.630 4.690 4.630 4.650 410,120 1,900,900 4.6350 4.601 4.601 4.660 4.601 4.621 412,720 4.6058 -0.43%
2010-02-25 0 4.650 4.600 4.750 4.600 4.660 230,000 1,066,100 4.6352 4.621 4.571 4.720 4.571 4.631 231,458 4.6060 -0.85%
2010-02-24 0 4.690 4.690 4.710 4.680 4.720 364,537 1,713,297 4.6999 4.660 4.660 4.680 4.651 4.690 366,848 4.6703 -0.21%
2010-02-23 0 4.700 4.690 4.700 4.640 4.720 325,000 1,526,000 4.6954 4.670 4.660 4.670 4.611 4.690 327,060 4.6658 0.00%
2010-02-22 0 4.700 4.690 4.710 4.690 4.720 80,000 376,400 4.7050 4.670 4.660 4.680 4.660 4.690 80,507 4.6754 1.08%
2010-02-19 0 4.650 4.640 4.650 4.620 4.790 283,500 1,324,450 4.6718 4.621 4.611 4.621 4.591 4.760 285,297 4.6424 -1.90%
2010-02-18 0 4.740 4.730 4.790 4.740 4.750 40,000 189,700 4.7425 4.710 4.700 4.760 4.710 4.720 40,254 4.7126 -1.25%
2010-02-17 0 4.800 4.760 4.850 4.800 4.860 206,464 998,328 4.8354 4.770 4.730 4.819 4.770 4.829 207,773 4.8049 -0.83%
2010-02-12 0 4.840 4.800 4.840 4.860 4.860 5,000 24,300 4.8600 4.810 4.770 4.810 4.829 4.829 5,032 4.8294 1.04%
2010-02-11 0 4.790 4.780 4.800 4.760 4.790 70,000 334,400 4.7771 4.760 4.750 4.770 4.730 4.760 70,444 4.7471 0.84%
2010-02-10 0 4.750 4.740 4.780 4.710 4.790 170,700 810,455 4.7478 4.720 4.710 4.750 4.680 4.760 171,782 4.7179 1.06%
2010-02-09 0 4.700 4.700 4.730 4.650 4.730 115,000 539,800 4.6939 4.670 4.670 4.700 4.621 4.700 115,729 4.6643 -1.26%
2010-02-08 0 4.760 4.740 4.800 4.740 4.790 50,300 240,019 4.7717 4.730 4.710 4.770 4.710 4.760 50,619 4.7417 -2.46%
2010-02-05 0 4.880 4.740 4.920 4.880 4.880 5,000 24,400 4.8800 4.849 4.710 4.889 4.849 4.849 5,032 4.8493 -0.81%
2010-02-04 0 4.920 4.890 5.000 - - 0 0 - 4.889 4.859 4.969 - - 0 - 0.00%
2010-02-03 0 4.920 4.920 5.000 4.900 4.900 5,000 24,500 4.9000 4.889 4.889 4.969 4.869 4.869 5,032 4.8691 0.61%
2010-02-02 0 4.890 4.890 4.990 4.890 5.000 25,000 124,350 4.9740 4.859 4.859 4.959 4.859 4.969 25,158 4.9427 1.66%
2010-02-01 0 4.810 4.810 4.990 4.810 4.810 5,000 24,050 4.8100 4.780 4.780 4.959 4.780 4.780 5,032 4.7797 -1.23%
2010-01-29 0 4.870 4.810 4.940 - - 0 0 - 4.839 4.780 4.909 - - 0 - 0.00%
2010-01-28 0 4.870 4.860 4.990 4.850 4.910 157,590 765,083 4.8549 4.839 4.829 4.959 4.819 4.879 158,589 4.8243 0.41%
2010-01-27 0 4.850 4.850 4.980 4.850 4.850 5,000 24,250 4.8500 4.819 4.819 4.949 4.819 4.819 5,032 4.8194 -1.02%
2010-01-26 0 4.900 4.840 4.960 4.850 4.900 35,000 170,050 4.8586 4.869 4.810 4.929 4.819 4.869 35,222 4.8280 0.00%
2010-01-25 0 4.900 4.900 4.950 4.850 5.100 65,000 318,800 4.9046 4.869 4.869 4.919 4.819 5.068 65,412 4.8737 -0.20%
2010-01-22 0 4.910 4.880 4.950 4.870 4.950 44,732 218,950 4.8947 4.879 4.849 4.919 4.839 4.919 45,016 4.8639 -1.41%
2010-01-21 0 4.980 4.950 5.100 4.980 5.150 355,000 1,789,100 5.0397 4.949 4.919 5.068 4.949 5.118 357,250 5.0080 -3.30%
2010-01-20 0 5.150 5.150 5.200 5.130 5.200 25,000 129,650 5.1860 5.118 5.118 5.167 5.098 5.167 25,158 5.1533 -1.53%
2010-01-19 0 5.230 5.200 5.230 5.230 5.230 5,000 26,150 5.2300 5.197 5.167 5.197 5.197 5.197 5,032 5.1971 0.00%
2010-01-18 0 5.230 5.180 5.250 - - 0 0 - 5.197 5.147 5.217 - - 0 - 0.00%
2010-01-15 0 5.230 5.150 5.250 5.230 5.250 100,000 523,800 5.2380 5.197 5.118 5.217 5.197 5.217 100,634 5.2050 -0.19%
2010-01-14 0 5.240 5.230 5.300 5.220 5.240 37,000 193,350 5.2257 5.207 5.197 5.267 5.187 5.207 37,235 5.1928 0.77%
2010-01-13 0 5.200 5.200 5.240 5.200 5.250 115,000 599,750 5.2152 5.167 5.167 5.207 5.167 5.217 115,729 5.1824 -2.80%
2010-01-12 0 5.350 5.300 5.370 5.240 5.350 178,567 943,806 5.2854 5.316 5.267 5.336 5.207 5.316 179,699 5.2522 1.33%
2010-01-11 0 5.280 5.280 5.350 - - 605 3,146 5.2000 5.247 5.247 5.316 - - 609 5.1672 0.19%
2010-01-08 0 5.270 5.200 5.270 5.190 5.290 95,000 499,750 5.2605 5.237 5.167 5.237 5.157 5.257 95,602 5.2274 1.54%
2010-01-07 0 5.190 5.170 5.190 5.190 5.220 204,315 1,062,250 5.1991 5.157 5.137 5.157 5.157 5.187 205,610 5.1663 0.97%
2010-01-06 0 5.140 5.140 5.160 5.120 5.150 725,132 3,720,727 5.1311 5.108 5.108 5.127 5.088 5.118 729,729 5.0988 0.59%
2010-01-05 0 5.110 5.090 5.110 5.080 5.120 346,625 1,768,023 5.1007 5.078 5.058 5.078 5.048 5.088 348,822 5.0685 0.79%
2010-01-04 0 5.070 5.070 5.080 5.060 5.080 75,000 380,800 5.0773 5.038 5.038 5.048 5.028 5.048 75,475 5.0454 0.00%
2009-12-31 0 5.070 5.050 5.080 5.050 5.070 45,000 227,900 5.0644 5.038 5.018 5.048 5.018 5.038 45,285 5.0325 0.60%
2009-12-30 0 5.040 5.010 5.050 5.040 5.100 123,500 625,050 5.0611 5.008 4.978 5.018 5.008 5.068 124,283 5.0293 -0.40%
2009-12-29 0 5.060 5.050 5.080 5.010 5.060 240,000 1,211,250 5.0469 5.028 5.018 5.048 4.978 5.028 241,521 5.0151 1.40%
2009-12-28 0 4.990 4.990 5.020 4.980 5.040 75,400 376,388 4.9919 4.959 4.959 4.988 4.949 5.008 75,878 4.9604 1.42%
2009-12-24 0 4.920 4.920 4.950 4.900 4.910 30,000 147,100 4.9033 4.889 4.889 4.919 4.869 4.879 30,190 4.8724 0.41%
2009-12-23 0 4.900 4.880 4.900 4.780 4.900 70,725 340,944 4.8207 4.869 4.849 4.869 4.750 4.869 71,173 4.7903 2.08%
2009-12-22 0 4.800 4.790 4.850 4.790 4.820 110,000 528,500 4.8045 4.770 4.760 4.819 4.760 4.790 110,697 4.7743 0.84%
2009-12-21 0 4.760 4.760 4.830 4.740 4.740 13,850 65,264 4.7122 4.730 4.730 4.800 4.710 4.710 13,938 4.6825 -0.83%
2009-12-18 0 4.800 4.770 4.830 4.740 4.850 150,000 717,550 4.7837 4.770 4.740 4.800 4.710 4.819 150,951 4.7535 -1.64%
2009-12-17 0 4.880 4.810 4.880 4.820 4.960 325,000 1,585,600 4.8788 4.849 4.780 4.849 4.790 4.929 327,060 4.8480 -2.01%
2009-12-16 0 4.980 4.960 5.030 4.980 5.010 160,000 799,550 4.9972 4.949 4.929 4.998 4.949 4.978 161,014 4.9657 -1.39%
2009-12-15 0 5.050 5.000 5.190 5.000 5.050 20,000 100,500 5.0250 5.018 4.969 5.157 4.969 5.018 20,127 4.9933 0.80%
2009-12-14 0 5.010 5.000 5.140 - - 1,100 5,445 4.9500 4.978 4.969 5.108 - - 1,107 4.9188 0.00%
2009-12-11 0 5.010 5.010 5.040 5.000 5.080 325,000 1,628,950 5.0122 4.978 4.978 5.008 4.969 5.048 327,060 4.9806 0.20%
2009-12-10 0 5.000 4.960 5.000 4.950 5.070 265,000 1,325,250 5.0009 4.969 4.929 4.969 4.919 5.038 266,680 4.9694 -1.19%
2009-12-09 0 5.060 5.060 5.090 5.000 5.120 405,000 2,054,450 5.0727 5.028 5.028 5.058 4.969 5.088 407,567 5.0408 -1.94%
2009-12-08 0 5.160 5.160 5.190 5.150 5.230 203,850 1,055,470 5.1777 5.127 5.127 5.157 5.118 5.197 205,142 5.1451 -1.53%
2009-12-07 0 5.240 5.230 5.240 5.210 5.260 125,000 654,900 5.2392 5.207 5.197 5.207 5.177 5.227 125,792 5.2062 -1.13%
2009-12-04 0 5.300 5.300 5.330 5.240 5.310 145,000 767,000 5.2897 5.267 5.267 5.296 5.207 5.277 145,919 5.2563 -0.19%
2009-12-03 0 5.310 5.300 5.320 5.300 5.330 144,580 767,058 5.3054 5.277 5.267 5.286 5.267 5.296 145,497 5.2720 0.19%
2009-12-02 0 5.300 5.260 5.300 5.220 5.300 52,620 276,493 5.2545 5.267 5.227 5.267 5.187 5.267 52,954 5.2214 0.00%
2009-12-01 0 5.300 5.240 5.400 5.180 5.300 40,000 209,600 5.2400 5.267 5.207 5.366 5.147 5.267 40,254 5.2070 1.92%
2009-11-30 0 5.200 5.200 5.280 5.180 5.200 126,119 654,014 5.1857 5.167 5.167 5.247 5.147 5.167 126,918 5.1530 0.00%
2009-11-27 0 5.200 5.090 5.220 5.180 5.200 60,000 311,900 5.1983 5.167 5.058 5.187 5.147 5.167 60,380 5.1656 -0.19%
2009-11-26 0 5.210 5.210 5.320 5.210 5.220 30,000 156,400 5.2133 5.177 5.177 5.286 5.177 5.187 30,190 5.1805 -0.76%
2009-11-25 0 5.250 5.250 5.300 5.250 5.280 260,530 1,370,230 5.2594 5.217 5.217 5.267 5.217 5.247 262,182 5.2263 -0.57%
2009-11-24 0 5.280 5.260 5.300 5.280 5.420 130,000 690,750 5.3135 5.247 5.227 5.267 5.247 5.386 130,824 5.2800 -0.75%
2009-11-23 0 5.320 5.320 5.380 5.310 5.320 75,000 398,350 5.3113 5.286 5.286 5.346 5.277 5.286 75,475 5.2779 0.38%
2009-11-20 0 5.300 5.290 5.350 5.290 5.400 60,000 318,850 5.3142 5.267 5.257 5.316 5.257 5.366 60,380 5.2807 -0.38%
2009-11-19 0 5.320 5.320 5.350 5.320 5.320 15,000 79,800 5.3200 5.286 5.286 5.316 5.286 5.286 15,095 5.2865 0.00%
2009-11-18 0 5.320 5.310 5.390 5.320 5.470 160,000 859,350 5.3709 5.286 5.277 5.356 5.286 5.436 161,014 5.3371 -2.21%
2009-11-17 0 5.440 5.400 5.440 5.440 5.440 50,000 272,000 5.4400 5.406 5.366 5.406 5.406 5.406 50,317 5.4057 -0.55%
2009-11-16 0 5.470 5.380 5.470 5.360 5.500 100,000 543,250 5.4325 5.436 5.346 5.436 5.326 5.465 100,634 5.3983 2.82%
2009-11-13 0 5.320 5.320 5.400 5.320 5.320 16,450 87,442 5.3156 5.286 5.286 5.366 5.286 5.286 16,554 5.2821 -0.37%
2009-11-12 0 5.340 5.340 5.410 5.340 5.360 31,100 166,342 5.3486 5.306 5.306 5.376 5.306 5.326 31,297 5.3149 -0.74%
2009-11-11 0 5.380 5.360 5.390 5.340 5.380 90,000 482,400 5.3600 5.346 5.326 5.356 5.306 5.346 90,571 5.3262 0.56%
2009-11-10 0 5.350 5.330 5.400 5.350 5.350 75,000 401,050 5.3473 5.316 5.296 5.366 5.316 5.316 75,475 5.3136 0.00%
2009-11-09 0 5.350 5.320 5.390 5.300 5.450 147,845 786,636 5.3207 5.316 5.286 5.356 5.267 5.416 148,782 5.2872 0.94%
2009-11-06 0 5.300 5.300 5.340 5.290 5.400 215,000 1,151,600 5.3563 5.267 5.267 5.306 5.257 5.366 216,363 5.3225 1.15%
2009-11-05 0 5.240 5.240 5.270 5.240 5.280 40,000 210,400 5.2600 5.207 5.207 5.237 5.207 5.247 40,254 5.2269 -1.13%
2009-11-04 0 5.300 5.290 5.350 5.300 5.310 80,900 428,966 5.3024 5.267 5.257 5.316 5.267 5.277 81,413 5.2690 0.76%
2009-11-03 0 5.260 5.260 5.350 5.260 5.260 5,000 26,300 5.2600 5.227 5.227 5.316 5.227 5.227 5,032 5.2269 -0.75%
2009-11-02 0 5.300 5.300 5.360 5.280 5.320 133,035 705,382 5.3022 5.267 5.267 5.326 5.247 5.286 133,878 5.2688 -2.39%
2009-10-30 0 5.430 5.420 5.450 5.430 5.490 47,185 256,940 5.4454 5.396 5.386 5.416 5.396 5.455 47,484 5.4111 2.45%
2009-10-29 0 5.300 5.280 5.350 5.250 5.300 70,000 370,500 5.2929 5.267 5.247 5.316 5.217 5.267 70,444 5.2595 -3.64%
2009-10-28 0 5.500 5.490 5.500 5.500 5.510 256,935 1,415,018 5.5073 5.465 5.455 5.465 5.465 5.475 258,564 5.4726 -1.26%
2009-10-27 0 5.570 5.550 5.650 5.500 5.570 50,000 275,700 5.5140 5.535 5.515 5.614 5.465 5.535 50,317 5.4793 -2.28%
2009-10-23 0 5.700 5.660 5.750 5.500 5.740 210,000 1,185,250 5.6440 5.664 5.624 5.714 5.465 5.704 211,331 5.6085 2.33%
2009-10-22 0 5.570 5.560 5.580 5.200 5.770 410,300 2,281,089 5.5596 5.535 5.525 5.545 5.167 5.734 412,901 5.5245 -3.30%
2009-10-21 0 5.760 5.750 5.790 5.650 5.800 386,000 2,213,300 5.7339 5.724 5.714 5.754 5.614 5.763 388,447 5.6978 1.23%
2009-10-20 0 5.690 5.620 5.690 5.550 5.770 469,940 2,655,213 5.6501 5.654 5.585 5.654 5.515 5.734 472,919 5.6145 2.89%
2009-10-19 0 5.530 5.480 5.540 5.300 5.530 215,000 1,162,500 5.4070 5.495 5.445 5.505 5.267 5.495 216,363 5.3729 1.47%
2009-10-16 0 5.450 5.340 5.500 5.300 5.500 371,196 2,011,939 5.4202 5.416 5.306 5.465 5.267 5.465 373,549 5.3860 2.44%
2009-10-15 0 5.320 5.260 5.310 5.250 5.380 460,000 2,441,500 5.3076 5.286 5.227 5.277 5.217 5.346 462,916 5.2742 1.53%
2009-10-14 0 5.240 5.230 5.300 5.220 5.320 151,227 797,894 5.2761 5.207 5.197 5.267 5.187 5.286 152,186 5.2429 1.16%
2009-10-13 0 5.180 5.150 5.290 5.180 5.250 40,000 208,250 5.2063 5.147 5.118 5.257 5.147 5.217 40,254 5.1735 -2.08%
2009-10-12 0 5.290 5.150 5.290 5.300 5.300 5,200 27,560 5.3000 5.257 5.118 5.257 5.267 5.267 5,233 5.2666 0.57%
2009-10-09 0 5.260 5.130 5.260 5.150 5.290 65,000 339,050 5.2162 5.227 5.098 5.227 5.118 5.257 65,412 5.1833 2.73%
2009-10-08 0 5.120 5.100 5.150 5.090 5.170 48,310 247,266 5.1183 5.088 5.068 5.118 5.058 5.137 48,616 5.0861 0.39%
2009-10-07 0 5.100 5.100 5.210 5.100 5.300 70,200 362,630 5.1657 5.068 5.068 5.177 5.068 5.267 70,645 5.1331 0.00%
2009-10-06 0 5.100 5.000 5.150 4.940 5.100 115,000 571,850 4.9726 5.068 4.969 5.118 4.909 5.068 115,729 4.9413 2.82%
2009-10-05 0 4.960 4.910 4.960 4.920 4.980 95,000 469,600 4.9432 4.929 4.879 4.929 4.889 4.949 95,602 4.9120 0.00%
2009-10-02 0 4.960 4.960 4.990 4.920 5.000 73,310 364,000 4.9652 4.929 4.929 4.959 4.889 4.969 73,775 4.9339 -0.40%
2009-09-30 0 4.980 4.970 5.080 4.970 5.100 50,268 252,566 5.0244 4.949 4.939 5.048 4.939 5.068 50,587 4.9927 -0.60%
2009-09-29 0 5.010 5.000 5.080 4.970 5.010 112,003 557,965 4.9817 4.978 4.969 5.048 4.939 4.978 112,713 4.9503 0.40%
2009-09-28 0 4.990 4.920 4.990 4.950 5.010 255,000 1,272,650 4.9908 4.959 4.889 4.959 4.919 4.978 256,616 4.9593 -1.58%
2009-09-25 0 5.070 5.060 5.090 5.020 5.140 218,327 1,102,685 5.0506 5.038 5.028 5.058 4.988 5.108 219,711 5.0188 -0.39%
2009-09-24 0 5.090 5.090 5.140 5.090 5.140 206,815 1,057,111 5.1114 5.058 5.058 5.108 5.058 5.108 208,126 5.0792 -1.36%
2009-09-23 0 5.160 5.160 5.260 5.160 5.200 30,000 155,600 5.1867 5.127 5.127 5.227 5.127 5.167 30,190 5.1540 -0.77%
2009-09-22 0 5.200 5.200 5.260 5.190 5.230 125,555 652,920 5.2003 5.167 5.167 5.227 5.157 5.197 126,351 5.1675 0.39%
2009-09-21 0 5.180 5.150 5.190 5.150 5.210 27,092 139,974 5.1666 5.147 5.118 5.157 5.118 5.177 27,264 5.1341 -1.33%
2009-09-18 0 5.250 5.250 5.290 5.250 5.300 2,078,485 10,985,547 5.2854 5.217 5.217 5.257 5.217 5.267 2,091,661 5.2521 -1.50%
2009-09-17 0 5.330 5.330 5.390 5.330 5.450 395,000 2,126,350 5.3832 5.296 5.296 5.356 5.296 5.416 397,504 5.3493 -2.20%
2009-09-16 0 5.450 5.410 5.460 5.450 5.520 275,000 1,506,750 5.4791 5.416 5.376 5.426 5.416 5.485 276,743 5.4446 0.00%
2009-09-15 0 5.450 5.350 5.450 5.380 5.490 228,000 1,235,550 5.4191 5.416 5.316 5.416 5.346 5.455 229,445 5.3849 1.30%
2009-09-14 0 5.380 5.320 5.380 5.270 5.400 277,580 1,490,466 5.3695 5.346 5.286 5.346 5.237 5.366 279,340 5.3357 -1.28%
2009-09-11 0 5.470 5.420 5.470 5.400 5.550 287,295 1,576,647 5.4879 5.416 5.366 5.416 5.346 5.495 290,177 5.4334 2.05%
2009-09-10 0 5.360 5.340 5.370 5.330 5.370 1,035,500 5,542,716 5.3527 5.307 5.287 5.317 5.277 5.317 1,045,888 5.2995 1.52%
2009-09-09 0 5.280 5.280 5.300 5.200 5.300 784,275 4,131,791 5.2683 5.228 5.228 5.247 5.148 5.247 792,143 5.2160 1.15%
2009-09-08 0 5.220 5.220 5.240 5.090 5.250 150,000 779,300 5.1953 5.168 5.168 5.188 5.039 5.198 151,505 5.1437 1.36%
2009-09-07 0 5.150 5.150 5.170 5.140 5.200 380,000 1,959,400 5.1563 5.099 5.099 5.119 5.089 5.148 383,812 5.1051 -1.72%
2009-09-04 0 5.240 5.400 5.500 5.030 5.400 1,225,000 6,245,550 5.0984 5.188 5.346 5.445 4.980 5.346 1,237,289 5.0478 5.01%
2009-09-03 0 4.990 4.990 5.000 4.980 5.010 596,821 2,979,664 4.9926 4.940 4.940 4.950 4.931 4.960 602,808 4.9430 1.42%
2009-09-02 0 4.920 4.820 4.960 4.920 4.930 50,000 246,250 4.9250 4.871 4.772 4.911 4.871 4.881 50,502 4.8761 -0.20%
2009-09-01 0 4.930 4.900 4.930 4.880 5.000 130,000 638,600 4.9123 4.881 4.851 4.881 4.832 4.950 131,304 4.8635 2.71%
2009-08-31 0 4.800 4.800 4.850 4.790 4.880 450,581 2,167,094 4.8096 4.752 4.752 4.802 4.742 4.832 455,101 4.7618 -1.84%
2009-08-28 0 4.890 4.880 4.900 4.890 4.930 220,000 1,079,750 4.9080 4.841 4.832 4.851 4.841 4.881 222,207 4.8592 -0.20%
2009-08-27 0 4.900 4.890 5.000 4.890 5.000 457,660 2,255,424 4.9282 4.851 4.841 4.950 4.841 4.950 462,251 4.8792 -2.00%
2009-08-26 0 5.000 4.970 5.000 5.000 5.020 275,000 1,376,050 5.0038 4.950 4.921 4.950 4.950 4.970 277,759 4.9541 0.00%
2009-08-25 0 5.000 4.970 5.000 5.000 5.020 320,000 1,600,300 5.0009 4.950 4.921 4.950 4.950 4.970 323,210 4.9513 0.00%
2009-08-24 0 5.000 4.990 5.000 4.980 5.050 715,000 3,580,300 5.0074 4.950 4.940 4.950 4.931 5.000 722,173 4.9577 1.21%
2009-08-21 0 4.940 4.930 4.940 4.940 5.000 90,000 448,800 4.9867 4.891 4.881 4.891 4.891 4.950 90,903 4.9371 0.41%
2009-08-20 0 4.920 4.910 4.990 4.910 4.950 85,000 419,950 4.9406 4.871 4.861 4.940 4.861 4.901 85,853 4.8915 0.41%
2009-08-19 0 4.900 4.850 4.920 4.880 4.950 490,000 2,407,550 4.9134 4.851 4.802 4.871 4.832 4.901 494,916 4.8646 1.03%
2009-08-18 0 4.850 4.860 4.930 4.850 4.950 90,000 443,150 4.9239 4.802 4.812 4.881 4.802 4.901 90,903 4.8750 -2.02%
2009-08-17 0 4.950 4.930 5.030 4.950 5.150 310,000 1,556,000 5.0194 4.901 4.881 4.980 4.901 5.099 313,110 4.9695 -3.88%
2009-08-14 0 5.150 5.120 5.330 5.100 5.200 76,450 392,723 5.1370 5.099 5.069 5.277 5.049 5.148 77,217 5.0860 -3.74%
2009-08-13 0 5.350 5.320 5.350 5.310 5.350 85,000 454,000 5.3412 5.297 5.267 5.297 5.257 5.297 85,853 5.2881 0.94%
2009-08-12 0 5.300 5.220 5.300 5.300 5.400 50,300 267,045 5.3090 5.247 5.168 5.247 5.247 5.346 50,805 5.2563 -1.49%
2009-08-11 0 5.380 5.320 5.410 5.320 5.400 50,000 268,450 5.3690 5.327 5.267 5.356 5.267 5.346 50,502 5.3157 -0.92%
2009-08-10 0 5.430 5.420 5.430 5.350 5.440 845,000 4,567,500 5.4053 5.376 5.366 5.376 5.297 5.386 853,477 5.3516 2.84%
2009-08-07 0 5.280 5.210 5.280 5.280 5.400 510,000 2,741,950 5.3764 5.228 5.158 5.228 5.228 5.346 515,116 5.3230 -2.04%
2009-08-06 0 5.390 5.390 5.400 5.330 5.380 210,291 1,123,501 5.3426 5.336 5.336 5.346 5.277 5.327 212,401 5.2895 1.13%
2009-08-05 0 5.330 5.330 5.370 5.290 5.410 471,977 2,509,937 5.3179 5.277 5.277 5.317 5.237 5.356 476,712 5.2651 -1.48%
2009-08-04 0 5.410 5.410 5.420 5.390 5.420 945,000 5,102,700 5.3997 5.356 5.356 5.366 5.336 5.366 954,480 5.3461 2.08%
2009-08-03 0 5.300 5.280 5.300 5.250 5.300 175,000 926,250 5.2929 5.247 5.228 5.247 5.198 5.247 176,756 5.2403 2.71%
2009-07-31 0 5.160 5.160 5.200 5.050 5.200 403,770 2,076,112 5.1418 5.109 5.109 5.148 5.000 5.148 407,821 5.0907 3.41%
2009-07-30 0 4.990 4.960 5.000 4.960 4.990 50,000 248,450 4.9690 4.940 4.911 4.950 4.911 4.940 50,502 4.9196 0.60%
2009-07-29 0 4.960 4.960 4.980 4.930 5.050 730,175 3,630,466 4.9720 4.911 4.911 4.931 4.881 5.000 737,500 4.9227 -1.00%
2009-07-28 0 5.010 5.000 5.020 4.780 5.010 645,646 3,182,801 4.9296 4.960 4.950 4.970 4.733 4.960 652,123 4.8807 4.81%
2009-07-27 0 4.780 4.750 4.790 4.700 4.780 245,230 1,164,216 4.7474 4.733 4.703 4.742 4.653 4.733 247,690 4.7003 3.46%
2009-07-24 0 4.620 4.620 4.650 4.600 4.630 111,000 513,150 4.6230 4.574 4.574 4.604 4.554 4.584 112,114 4.5771 0.00%
2009-07-23 0 4.620 4.620 4.650 4.550 4.620 210,000 967,500 4.6071 4.574 4.574 4.604 4.505 4.574 212,107 4.5614 2.67%
2009-07-22 0 4.500 4.470 4.530 4.500 4.600 80,700 366,927 4.5468 4.455 4.426 4.485 4.455 4.554 81,510 4.5016 -2.17%
2009-07-21 0 4.600 4.550 4.600 4.530 4.610 60,000 274,800 4.5800 4.554 4.505 4.554 4.485 4.564 60,602 4.5345 0.66%
2009-07-20 0 4.570 4.550 4.580 4.470 4.570 100,200 456,216 4.5531 4.525 4.505 4.535 4.426 4.525 101,205 4.5078 2.24%
2009-07-17 0 4.470 4.460 4.500 4.470 4.500 20,000 89,550 4.4775 4.426 4.416 4.455 4.426 4.455 20,201 4.4330 0.45%
2009-07-16 0 4.450 4.450 4.480 4.420 4.550 539,146 2,396,909 4.4458 4.406 4.406 4.436 4.376 4.505 544,555 4.4016 1.14%
2009-07-15 0 4.400 4.400 4.490 4.360 4.450 315,000 1,378,600 4.3765 4.356 4.356 4.445 4.317 4.406 318,160 4.3330 0.92%
2009-07-14 0 4.360 4.360 4.400 4.300 4.360 270,000 1,174,900 4.3515 4.317 4.317 4.356 4.257 4.317 272,709 4.3083 0.23%
2009-07-13 0 4.350 4.320 4.540 4.350 4.350 230,000 1,000,500 4.3500 4.307 4.277 4.495 4.307 4.307 232,307 4.3068 0.00%
2009-07-10 0 4.350 4.350 4.500 4.350 4.350 5,000 21,750 4.3500 4.307 4.307 4.455 4.307 4.307 5,050 4.3068 -1.14%
2009-07-09 0 4.400 4.400 4.470 4.350 4.400 65,000 284,250 4.3731 4.356 4.356 4.426 4.307 4.356 65,652 4.3296 -1.12%
2009-07-08 0 4.450 4.450 4.590 4.450 4.500 50,725 227,940 4.4936 4.406 4.406 4.544 4.406 4.455 51,234 4.4490 -3.26%
2009-07-07 0 4.600 4.550 4.600 4.600 4.600 195,044 897,202 4.6000 4.554 4.505 4.554 4.554 4.554 197,001 4.5543 0.00%
2009-07-06 0 4.600 4.570 4.650 4.550 4.650 70,000 321,750 4.5964 4.554 4.525 4.604 4.505 4.604 70,702 4.5508 2.22%
2009-07-03 0 4.500 4.500 4.550 4.500 4.600 85,000 387,100 4.5541 4.455 4.455 4.505 4.455 4.554 85,853 4.5089 0.00%
2009-07-02 0 4.500 4.490 4.500 4.490 4.550 566,713 2,554,753 4.5080 4.455 4.445 4.455 4.445 4.505 572,398 4.4632 0.67%
2009-06-30 0 4.470 4.470 4.500 4.450 4.480 337,819 1,510,705 4.4719 4.426 4.426 4.455 4.406 4.436 341,208 4.4275 -0.67%
2009-06-29 0 4.500 4.490 4.500 4.490 4.500 110,850 498,440 4.4965 4.455 4.445 4.455 4.445 4.455 111,962 4.4519 0.00%
2009-06-26 0 4.500 4.500 4.550 4.470 4.550 291,117 1,311,520 4.5051 4.455 4.455 4.505 4.426 4.505 294,038 4.4604 1.58%
2009-06-25 0 4.430 4.430 4.500 4.370 4.550 730,000 3,251,300 4.4538 4.386 4.386 4.455 4.327 4.505 737,323 4.4096 0.00%
2009-06-24 0 4.430 4.420 4.490 4.430 4.500 335,000 1,494,750 4.4619 4.386 4.376 4.445 4.386 4.455 338,361 4.4176 -0.45%
2009-06-23 0 4.450 4.450 4.500 4.400 4.500 205,400 913,920 4.4495 4.406 4.406 4.455 4.356 4.455 207,461 4.4053 -1.98%
2009-06-22 0 4.540 4.540 4.560 4.530 4.580 335,000 1,525,750 4.5545 4.495 4.495 4.515 4.485 4.535 338,361 4.5092 0.22%
2009-06-19 0 4.530 4.530 4.640 4.450 4.670 660,000 3,049,900 4.6211 4.485 4.485 4.594 4.406 4.624 666,621 4.5752 3.19%
2009-06-18 0 4.390 4.370 4.400 4.360 4.450 100,000 439,600 4.3960 4.346 4.327 4.356 4.317 4.406 101,003 4.3523 -2.44%
2009-06-17 0 4.500 4.460 4.600 4.350 4.500 80,000 356,350 4.4544 4.455 4.416 4.554 4.307 4.455 80,803 4.4101 2.74%
2009-06-16 0 4.380 4.340 4.380 4.300 4.400 207,623 902,622 4.3474 4.336 4.297 4.336 4.257 4.356 209,706 4.3042 -2.67%
2009-06-15 0 4.500 4.430 4.500 4.400 4.500 191,595 848,209 4.4271 4.455 4.386 4.455 4.356 4.455 193,517 4.3831 0.22%
2009-06-12 0 4.490 4.490 4.530 4.480 4.600 115,000 519,350 4.5161 4.445 4.445 4.485 4.436 4.554 116,154 4.4712 -1.97%
2009-06-11 0 4.580 4.500 4.600 4.350 4.580 530,000 2,378,100 4.4870 4.535 4.455 4.554 4.307 4.535 535,317 4.4424 5.29%
2009-06-10 0 4.350 4.310 4.390 4.220 4.350 435,000 1,879,850 4.3215 4.307 4.267 4.346 4.178 4.307 439,364 4.2786 3.33%
2009-06-09 0 4.210 4.210 4.300 4.100 4.350 325,295 1,386,363 4.2619 4.168 4.168 4.257 4.059 4.307 328,558 4.2195 -3.88%
2009-06-08 0 4.380 4.320 4.400 4.380 4.540 131,000 584,500 4.4618 4.336 4.277 4.356 4.336 4.495 132,314 4.4175 -3.52%
2009-06-05 0 4.540 4.480 4.540 4.510 4.680 55,000 249,950 4.5445 4.495 4.436 4.495 4.465 4.634 55,552 4.4994 0.44%
2009-06-04 0 4.520 4.490 4.590 4.470 4.600 125,000 564,350 4.5148 4.475 4.445 4.544 4.426 4.554 126,254 4.4700 0.00%
2009-06-03 0 4.520 4.520 4.530 4.430 4.560 230,000 1,043,200 4.5357 4.475 4.475 4.485 4.386 4.515 232,307 4.4906 2.03%
2009-06-02 0 4.430 4.430 4.480 4.400 4.510 219,730 981,857 4.4685 4.386 4.386 4.436 4.356 4.465 221,934 4.4241 -0.45%
2009-06-01 0 4.450 4.450 4.470 4.410 4.520 903,286 4,023,748 4.4546 4.406 4.406 4.426 4.366 4.475 912,348 4.4103 2.53%
2009-05-29 0 4.340 4.320 4.350 4.150 4.350 1,046,620 4,507,654 4.3069 4.297 4.277 4.307 4.109 4.307 1,057,120 4.2641 4.83%
2009-05-27 0 4.140 4.140 4.200 4.070 4.290 463,920 1,937,140 4.1756 4.099 4.099 4.158 4.030 4.247 468,574 4.1341 1.72%
2009-05-26 0 4.070 4.050 4.100 4.020 4.100 80,000 326,750 4.0844 4.030 4.010 4.059 3.980 4.059 80,803 4.0438 1.50%
2009-05-25 0 4.010 3.980 4.020 3.950 4.100 220,000 883,700 4.0168 3.970 3.940 3.980 3.911 4.059 222,207 3.9769 3.62%
2009-05-22 0 3.870 3.850 3.880 3.800 3.910 80,000 308,100 3.8513 3.832 3.812 3.841 3.762 3.871 80,803 3.8130 -1.02%
2009-05-21 0 3.990 3.970 3.990 3.830 4.010 920,000 3,660,650 3.9790 3.871 3.852 3.871 3.716 3.891 948,242 3.8605 4.45%
2009-05-20 0 3.820 3.800 3.820 3.770 3.820 145,000 549,900 3.7924 3.706 3.687 3.706 3.658 3.706 149,451 3.6795 0.53%
2009-05-19 0 3.800 3.750 3.800 3.640 3.800 695,000 2,597,800 3.7378 3.687 3.638 3.687 3.532 3.687 716,335 3.6265 4.97%
2009-05-18 0 3.620 3.590 3.640 3.530 3.620 445,000 1,600,300 3.5962 3.512 3.483 3.532 3.425 3.512 458,660 3.4891 1.12%
2009-05-15 0 3.580 3.570 3.640 3.560 3.640 442,000 1,593,950 3.6062 3.473 3.464 3.532 3.454 3.532 455,568 3.4988 1.42%
2009-05-14 0 3.530 3.530 3.550 3.450 3.500 175,000 609,200 3.4811 3.425 3.425 3.444 3.347 3.396 180,372 3.3775 -1.94%
2009-05-13 0 3.600 3.560 3.600 3.580 3.640 354,000 1,276,940 3.6072 3.493 3.454 3.493 3.473 3.532 364,867 3.4997 0.00%
2009-05-12 0 3.600 3.560 3.600 3.500 3.610 351,440 1,259,548 3.5840 3.493 3.454 3.493 3.396 3.502 362,228 3.4772 0.00%
2009-05-11 0 3.600 3.550 3.630 3.550 3.700 517,715 1,883,803 3.6387 3.493 3.444 3.522 3.444 3.590 533,608 3.5303 1.98%
2009-05-08 0 3.530 3.510 3.560 3.510 3.610 555,000 1,962,650 3.5363 3.425 3.405 3.454 3.405 3.502 572,037 3.4310 1.15%
2009-05-07 0 3.490 3.470 3.500 3.420 3.550 762,000 2,650,400 3.4782 3.386 3.367 3.396 3.318 3.444 785,392 3.3746 2.05%
2009-05-06 0 3.420 3.420 3.450 3.300 3.450 452,245 1,542,948 3.4118 3.318 3.318 3.347 3.202 3.347 466,128 3.3101 2.40%
2009-05-05 0 3.340 3.310 3.350 3.270 3.340 295,000 974,250 3.3025 3.241 3.211 3.250 3.173 3.241 304,056 3.2042 1.21%
2009-05-04 0 3.300 3.270 3.300 3.200 3.320 417,222 1,357,160 3.2528 3.202 3.173 3.202 3.105 3.221 430,030 3.1560 5.77%
2009-04-30 0 3.120 3.120 3.160 3.090 3.190 270,000 845,650 3.1320 3.027 3.027 3.066 2.998 3.095 278,288 3.0388 0.97%
2009-04-29 0 3.090 3.080 3.090 3.000 3.090 300,000 920,950 3.0698 2.998 2.988 2.998 2.911 2.998 309,209 2.9784 1.64%
2009-04-28 0 3.040 3.040 3.090 3.030 3.090 816,000 2,487,550 3.0485 2.949 2.949 2.998 2.940 2.998 841,049 2.9577 0.00%
2009-04-27 0 3.040 3.040 3.050 3.000 3.100 653,000 1,981,930 3.0351 2.949 2.949 2.959 2.911 3.008 673,046 2.9447 -2.56%
2009-04-24 0 3.120 3.100 3.140 3.110 3.220 339,482 1,060,420 3.1236 3.027 3.008 3.046 3.017 3.124 349,903 3.0306 -1.27%
2009-04-23 0 3.160 3.160 3.200 3.090 3.250 415,000 1,309,050 3.1543 3.066 3.066 3.105 2.998 3.153 427,740 3.0604 3.27%
2009-04-22 0 3.060 3.060 3.070 3.040 3.090 985,000 3,020,350 3.0663 2.969 2.969 2.979 2.949 2.998 1,015,237 2.9750 -0.33%
2009-04-21 0 3.070 3.060 3.080 3.030 3.100 440,000 1,344,450 3.0556 2.979 2.969 2.988 2.940 3.008 453,507 2.9646 -0.97%
2009-04-20 0 3.100 3.100 3.120 3.050 3.130 660,950 2,049,929 3.1015 3.008 3.008 3.027 2.959 3.037 681,240 3.0091 2.99%
2009-04-17 0 3.010 3.000 3.050 3.000 3.080 290,000 879,700 3.0334 2.920 2.911 2.959 2.911 2.988 298,902 2.9431 1.35%
2009-04-16 0 2.970 2.950 3.000 2.950 3.010 610,000 1,808,300 2.9644 2.882 2.862 2.911 2.862 2.920 628,726 2.8761 1.37%
2009-04-15 0 2.930 2.890 2.940 2.850 2.940 360,000 1,037,400 2.8817 2.843 2.804 2.852 2.765 2.852 371,051 2.7958 1.03%
2009-04-14 0 2.900 2.860 2.920 2.780 2.910 724,405 2,072,932 2.8616 2.814 2.775 2.833 2.697 2.823 746,643 2.7763 6.62%
2009-04-09 0 2.720 2.720 2.740 2.710 2.820 1,831,500 5,024,625 2.7434 2.639 2.639 2.658 2.629 2.736 1,887,723 2.6617 -1.09%
2009-04-08 0 2.750 2.710 2.750 2.700 2.840 870,000 2,388,300 2.7452 2.668 2.629 2.668 2.620 2.755 896,707 2.6634 -3.51%
2009-04-07 0 2.850 2.800 2.850 2.750 2.850 1,250,000 3,489,950 2.7920 2.765 2.717 2.765 2.668 2.765 1,288,372 2.7088 0.35%
2009-04-06 0 2.840 2.830 2.840 2.820 2.920 988,595 2,821,936 2.8545 2.755 2.746 2.755 2.736 2.833 1,018,943 2.7695 2.16%
2009-04-03 0 2.780 2.780 2.810 2.700 2.850 2,075,000 5,750,050 2.7711 2.697 2.697 2.726 2.620 2.765 2,138,698 2.6886 4.12%
2009-04-02 0 2.670 2.670 2.680 2.590 2.700 943,000 2,503,690 2.6550 2.590 2.590 2.600 2.513 2.620 971,948 2.5760 4.71%
2009-04-01 0 2.550 2.540 2.550 2.550 2.600 485,000 1,248,800 2.5748 2.474 2.464 2.474 2.474 2.523 499,888 2.4982 -0.39%
2009-03-31 0 2.560 2.550 2.610 2.510 2.640 530,000 1,364,200 2.5740 2.484 2.474 2.532 2.435 2.561 546,270 2.4973 -1.92%
2009-03-30 0 2.610 2.610 2.650 2.610 2.700 333,150 886,453 2.6608 2.532 2.532 2.571 2.532 2.620 343,377 2.5816 -3.69%
2009-03-27 0 2.710 2.710 2.740 2.710 2.740 55,000 150,400 2.7345 2.629 2.629 2.658 2.629 2.658 56,688 2.6531 -1.09%
2009-03-26 0 2.740 2.740 2.760 2.680 2.760 375,000 1,025,600 2.7349 2.658 2.658 2.678 2.600 2.678 386,512 2.6535 2.62%
2009-03-25 0 2.670 2.610 2.700 2.650 2.700 13,455 35,733 2.6557 2.590 2.532 2.620 2.571 2.620 13,868 2.5766 -1.11%
2009-03-24 0 2.700 2.700 2.740 2.650 2.750 315,000 849,150 2.6957 2.620 2.620 2.658 2.571 2.668 324,670 2.6154 1.89%
2009-03-23 0 2.650 2.630 2.680 2.620 2.650 170,000 448,050 2.6356 2.571 2.552 2.600 2.542 2.571 175,219 2.5571 3.52%
2009-03-20 0 2.560 2.550 2.600 2.540 2.580 155,000 396,200 2.5561 2.484 2.474 2.523 2.464 2.503 159,758 2.4800 1.99%
2009-03-19 0 2.510 2.510 2.600 2.400 2.650 835,000 2,093,750 2.5075 2.435 2.435 2.523 2.329 2.571 860,633 2.4328 5.02%
2009-03-18 0 2.390 2.380 2.410 2.320 2.410 640,000 1,510,000 2.3594 2.319 2.309 2.338 2.251 2.338 659,647 2.2891 3.91%
2009-03-17 0 2.300 2.290 2.300 2.300 2.400 854,050 1,979,563 2.3179 2.231 2.222 2.231 2.231 2.329 880,267 2.2488 -3.36%
2009-03-16 0 2.380 2.370 2.390 2.330 2.400 345,000 815,800 2.3646 2.309 2.299 2.319 2.261 2.329 355,591 2.2942 -0.83%
2009-03-13 0 2.400 2.360 2.420 2.300 2.400 145,000 337,550 2.3279 2.329 2.290 2.348 2.231 2.329 149,451 2.2586 3.90%
2009-03-12 0 2.310 2.290 2.310 2.290 2.330 159,000 365,400 2.2981 2.241 2.222 2.241 2.222 2.261 163,881 2.2297 0.43%
2009-03-11 0 2.300 2.300 2.320 2.300 2.350 520,000 1,202,500 2.3125 2.231 2.231 2.251 2.231 2.280 535,963 2.2436 0.88%
2009-03-10 0 2.280 2.280 2.350 2.280 2.350 40,000 93,550 2.3388 2.212 2.212 2.280 2.212 2.280 41,228 2.2691 -0.87%
2009-03-09 0 2.300 2.260 2.300 2.260 2.340 277,935 638,397 2.2969 2.231 2.193 2.231 2.193 2.270 286,467 2.2285 0.00%
2009-03-06 0 2.300 2.290 2.300 2.300 2.590 990,000 2,407,800 2.4321 2.231 2.222 2.231 2.231 2.513 1,020,391 2.3597 -11.20%
2009-03-05 0 2.590 2.590 2.620 2.590 2.590 15,000 38,850 2.5900 2.513 2.513 2.542 2.513 2.513 15,460 2.5129 -0.77%
2009-03-04 0 2.610 2.590 2.610 2.560 2.680 375,000 981,550 2.6175 2.532 2.513 2.532 2.484 2.600 386,512 2.5395 0.00%
2009-03-03 0 2.610 2.610 2.620 2.600 2.700 40,000 106,200 2.6550 2.532 2.532 2.542 2.523 2.620 41,228 2.5759 -0.38%
2009-03-02 0 2.620 2.610 2.650 2.600 2.680 310,000 814,050 2.6260 2.542 2.532 2.571 2.523 2.600 319,516 2.5478 -2.60%
2009-02-27 0 2.690 2.630 2.690 2.580 2.690 470,000 1,234,250 2.6261 2.610 2.552 2.610 2.503 2.610 484,428 2.5479 4.26%
2009-02-26 0 2.580 2.580 2.610 2.570 2.610 295,000 763,000 2.5864 2.503 2.503 2.532 2.493 2.532 304,056 2.5094 -0.77%
2009-02-25 0 2.600 2.590 2.600 2.590 2.650 727,700 1,912,793 2.6285 2.523 2.513 2.523 2.513 2.571 750,039 2.5503 -2.99%
2009-02-24 0 2.680 2.580 2.830 2.600 2.680 78,023 203,008 2.6019 2.600 2.503 2.746 2.523 2.600 80,418 2.5244 1.90%
2009-02-23 0 2.630 2.570 2.730 - - 0 0 - 2.552 2.493 2.649 - - 0 - 0.00%
2009-02-20 0 2.630 2.600 2.630 2.630 2.700 140,000 371,950 2.6568 2.552 2.523 2.552 2.552 2.620 144,298 2.5777 -3.66%
2009-02-19 0 2.730 2.700 2.710 2.700 2.730 110,000 298,450 2.7132 2.649 2.620 2.629 2.620 2.649 113,377 2.6324 -1.09%
2009-02-18 0 2.760 2.740 2.850 2.760 2.780 55,000 152,250 2.7682 2.678 2.658 2.765 2.678 2.697 56,688 2.6857 -3.16%
2009-02-17 0 2.850 2.830 2.880 2.820 2.880 40,000 114,050 2.8513 2.765 2.746 2.794 2.736 2.794 41,228 2.7663 -3.39%
2009-02-16 0 2.950 2.900 2.950 2.950 2.950 45,000 132,750 2.9500 2.862 2.814 2.862 2.862 2.862 46,381 2.8621 0.00%
2009-02-13 0 2.950 2.880 2.950 2.880 2.950 30,000 87,100 2.9033 2.862 2.794 2.862 2.794 2.862 30,921 2.8169 2.43%
2009-02-12 0 2.880 2.840 2.900 - - 0 0 - 2.794 2.755 2.814 - - 0 - 0.00%
2009-02-11 0 2.880 2.860 2.900 2.880 2.900 30,000 86,700 2.8900 2.794 2.775 2.814 2.794 2.814 30,921 2.8039 -0.69%
2009-02-10 0 2.900 2.900 2.950 - - 0 0 - 2.814 2.814 2.862 - - 0 - 0.00%
2009-02-09 0 2.900 2.900 2.950 2.890 2.910 50,000 145,000 2.9000 2.814 2.814 2.862 2.804 2.823 51,535 2.8136 -1.69%
2009-02-06 0 2.950 2.920 3.000 2.900 2.950 55,000 161,600 2.9382 2.862 2.833 2.911 2.814 2.862 56,688 2.8507 1.72%
2009-02-05 0 2.900 2.860 3.080 2.900 2.900 156,725 452,234 2.8855 2.814 2.775 2.988 2.814 2.814 161,536 2.7996 0.00%
2009-02-04 0 2.900 2.900 3.050 - - 0 0 - 2.814 2.814 2.959 - - 0 - 0.69%
2009-02-03 0 2.880 2.880 3.050 2.870 2.870 10,000 28,700 2.8700 2.794 2.794 2.959 2.785 2.785 10,307 2.7845 0.35%
2009-02-02 0 2.870 2.870 3.100 2.850 2.850 5,000 14,250 2.8500 2.785 2.785 3.008 2.765 2.765 5,153 2.7651 -3.04%
2009-01-30 0 2.960 2.800 3.050 - - 0 0 - 2.872 2.717 2.959 - - 0 - 0.00%
2009-01-29 0 2.960 2.880 3.090 2.940 2.960 15,000 44,300 2.9533 2.872 2.794 2.998 2.852 2.872 15,460 2.8654 0.68%
2009-01-23 0 2.940 2.860 2.950 2.840 2.940 15,000 43,600 2.9067 2.852 2.775 2.862 2.755 2.852 15,460 2.8201 -0.68%
2009-01-22 0 2.960 2.870 2.960 2.950 3.010 20,000 59,600 2.9800 2.872 2.785 2.872 2.862 2.920 20,614 2.8912 0.34%
2009-01-21 0 2.950 2.810 2.950 - - 0 0 - 2.862 2.726 2.862 - - 0 - 0.00%
2009-01-20 0 2.950 2.850 2.950 2.950 2.950 10,000 29,500 2.9500 2.862 2.765 2.862 2.862 2.862 10,307 2.8621 2.08%
2009-01-19 0 2.890 2.830 3.000 2.800 2.900 47,861 136,732 2.8569 2.804 2.746 2.911 2.717 2.814 49,330 2.7718 -0.69%
2009-01-16 0 2.910 2.920 3.000 2.910 2.960 40,000 116,700 2.9175 2.823 2.833 2.911 2.823 2.872 41,228 2.8306 -1.69%
2009-01-15 0 2.960 2.960 3.040 2.910 3.000 65,000 192,800 2.9662 2.872 2.872 2.949 2.823 2.911 66,995 2.8778 -4.82%
2009-01-14 0 3.110 3.030 3.120 3.110 3.120 10,000 31,150 3.1150 3.017 2.940 3.027 3.017 3.027 10,307 3.0222 1.97%
2009-01-13 0 3.050 3.030 3.130 3.050 3.050 10,000 30,500 3.0500 2.959 2.940 3.037 2.959 2.959 10,307 2.9592 -3.17%
2009-01-12 0 3.150 3.040 3.150 3.000 3.160 70,000 214,750 3.0679 3.056 2.949 3.056 2.911 3.066 72,149 2.9765 -1.56%
2009-01-09 0 3.200 3.160 3.200 3.150 3.240 45,000 142,650 3.1700 3.105 3.066 3.105 3.056 3.144 46,381 3.0756 2.89%
2009-01-08 0 3.110 3.110 3.190 3.110 3.200 45,000 142,050 3.1567 3.017 3.017 3.095 3.017 3.105 46,381 3.0627 -2.20%
2009-01-07 0 3.180 3.180 3.240 3.180 3.300 255,000 830,600 3.2573 3.085 3.085 3.144 3.085 3.202 262,828 3.1602 -1.85%
2009-01-06 0 3.240 3.140 3.240 3.240 3.250 40,000 129,700 3.2425 3.144 3.046 3.144 3.144 3.153 41,228 3.1459 4.18%
2009-01-05 0 3.110 3.100 3.280 3.050 3.280 100,000 316,200 3.1620 3.017 3.008 3.182 2.959 3.182 103,070 3.0678 -2.81%
2009-01-02 0 3.200 3.050 3.240 3.000 3.200 90,000 274,750 3.0528 3.105 2.959 3.144 2.911 3.105 92,763 2.9619 5.96%
2008-12-31 0 3.020 3.000 3.200 3.020 3.230 105,000 326,700 3.1114 2.930 2.911 3.105 2.930 3.134 108,223 3.0188 -2.27%
2008-12-30 0 3.090 3.090 3.250 3.090 3.450 217,110 706,983 3.2563 2.998 2.998 3.153 2.998 3.347 223,775 3.1594 -4.92%
2008-12-29 0 3.250 3.150 3.280 3.000 3.250 156,210 495,380 3.1712 3.153 3.056 3.182 2.911 3.153 161,005 3.0768 7.26%
2008-12-24 0 3.030 2.970 3.070 2.930 3.070 80,000 239,350 2.9919 2.940 2.882 2.979 2.843 2.979 82,456 2.9028 2.36%
2008-12-23 0 2.960 2.920 2.960 2.800 2.960 135,165 395,409 2.9254 2.872 2.833 2.872 2.717 2.872 139,314 2.8383 1.02%
2008-12-22 0 2.930 2.850 3.020 2.810 2.950 80,000 233,800 2.9225 2.843 2.765 2.930 2.726 2.862 82,456 2.8355 0.69%
2008-12-19 0 2.910 2.910 3.050 2.700 2.940 75,000 218,800 2.9173 2.823 2.823 2.959 2.620 2.852 77,302 2.8304 0.34%
2008-12-18 0 2.900 2.860 3.000 2.900 3.000 75,000 218,500 2.9133 2.814 2.775 2.911 2.814 2.911 77,302 2.8266 -2.36%
2008-12-17 0 2.970 2.900 2.980 2.970 2.980 39,056 116,277 2.9772 2.882 2.814 2.891 2.882 2.891 40,255 2.8885 0.00%
2008-12-16 0 2.970 2.850 2.970 3.000 3.000 5,000 15,000 3.0000 2.882 2.765 2.882 2.911 2.911 5,153 2.9106 2.41%
2008-12-15 0 2.900 2.900 2.990 2.900 3.180 25,000 75,350 3.0140 2.814 2.814 2.901 2.814 3.085 25,767 2.9242 -3.33%
2008-12-12 0 3.000 2.800 3.000 3.180 3.180 5,000 15,900 3.1800 2.911 2.717 2.911 3.085 3.085 5,153 3.0853 0.00%
2008-12-11 0 3.000 2.900 3.000 2.950 3.000 50,000 148,950 2.9790 2.911 2.814 2.911 2.862 2.911 51,535 2.8903 1.69%
2008-12-10 0 2.950 2.950 2.980 2.900 2.950 160,000 469,200 2.9325 2.862 2.862 2.891 2.814 2.862 164,912 2.8452 1.72%
2008-12-09 0 2.900 2.830 2.900 2.860 2.900 90,605 261,882 2.8904 2.814 2.746 2.814 2.775 2.814 93,386 2.8043 1.75%
2008-12-08 0 2.850 2.820 2.900 2.850 2.850 50,000 142,500 2.8500 2.765 2.736 2.814 2.765 2.765 51,535 2.7651 1.79%
2008-12-05 0 2.800 2.750 2.800 2.750 2.800 52,700 147,040 2.7901 2.717 2.668 2.717 2.668 2.717 54,318 2.7070 0.00%
2008-12-04 0 2.800 2.750 2.800 - - 0 0 - 2.717 2.668 2.717 - - 0 - -1.75%
2008-12-03 0 2.850 2.750 2.900 2.850 2.850 5,000 14,250 2.8500 2.765 2.668 2.814 2.765 2.765 5,153 2.7651 3.26%
2008-12-02 0 2.760 2.760 2.790 2.750 2.900 25,000 70,250 2.8100 2.678 2.678 2.707 2.668 2.814 25,767 2.7263 -4.83%
2008-12-01 0 2.900 2.800 2.950 2.850 2.900 50,000 143,650 2.8730 2.814 2.717 2.862 2.765 2.814 51,535 2.7874 5.45%
2008-11-28 0 2.750 2.750 2.900 - - 0 0 - 2.668 2.668 2.814 - - 0 - 1.48%
2008-11-27 0 2.710 2.710 2.890 2.710 3.100 65,000 187,200 2.8800 2.629 2.629 2.804 2.629 3.008 66,995 2.7942 2.26%
2008-11-26 0 2.650 2.650 2.700 2.650 2.700 45,000 120,500 2.6778 2.571 2.571 2.620 2.571 2.620 46,381 2.5980 1.92%
2008-11-25 0 2.600 2.500 2.600 2.600 2.600 20,000 52,000 2.6000 2.523 2.426 2.523 2.523 2.523 20,614 2.5226 4.00%
2008-11-24 0 2.500 2.420 2.550 2.500 2.500 5,000 12,500 2.5000 2.426 2.348 2.474 2.426 2.426 5,153 2.4255 8.70%
2008-11-21 0 2.300 2.230 2.600 2.300 2.590 70,725 167,439 2.3675 2.231 2.164 2.523 2.231 2.513 72,896 2.2970 -11.54%
2008-11-20 0 2.600 2.600 2.690 - - 0 0 - 2.523 2.523 2.610 - - 0 - 1.56%
2008-11-19 0 2.560 2.560 - 2.550 2.560 10,000 25,550 2.5550 2.484 2.484 - 2.474 2.484 10,307 2.4789 -5.19%
2008-11-18 0 2.700 2.600 2.890 - - 0 0 - 2.620 2.523 2.804 - - 0 - 0.00%
2008-11-17 0 2.700 2.700 2.900 - - 574,000 1,496,992 2.6080 2.620 2.620 2.814 - - 591,621 2.5303 0.00%
2008-11-14 0 2.700 2.750 2.900 2.600 2.650 34,589 89,493 2.5873 2.620 2.668 2.814 2.523 2.571 35,651 2.5103 -0.74%
2008-11-13 0 2.720 2.450 2.900 - - 0 0 - 2.639 2.377 2.814 - - 0 - 0.00%
2008-11-12 0 2.720 2.600 2.740 2.720 2.720 5,000 13,600 2.7200 2.639 2.523 2.658 2.639 2.639 5,153 2.6390 0.00%
2008-11-11 0 2.720 2.720 2.850 2.710 2.710 20,000 54,200 2.7100 2.639 2.639 2.765 2.629 2.629 20,614 2.6293 -0.73%
2008-11-10 0 2.740 2.700 2.740 2.700 2.740 69,835 189,018 2.7066 2.658 2.620 2.658 2.620 2.658 71,979 2.6260 1.48%
2008-11-07 0 2.700 2.600 2.700 2.700 2.700 35,000 97,055 2.7730 2.620 2.523 2.620 2.620 2.620 36,074 2.6904 -3.57%
2008-11-06 0 2.800 2.500 2.850 2.800 2.810 45,000 126,100 2.8022 2.717 2.426 2.765 2.717 2.726 46,381 2.7188 0.72%
2008-11-05 0 2.780 2.680 2.800 2.650 2.780 75,675 206,721 2.7317 2.697 2.600 2.717 2.571 2.697 77,998 2.6503 2.96%
2008-11-04 0 2.700 2.620 2.700 - - 0 0 - 2.620 2.542 2.620 - - 0 - 0.00%
2008-11-03 0 2.700 2.640 2.700 2.700 2.700 20,625 54,688 2.6515 2.620 2.561 2.620 2.620 2.620 21,258 2.5726 3.85%
2008-10-31 0 2.600 2.550 2.600 2.120 2.740 553,275 1,374,423 2.4842 2.523 2.474 2.523 2.057 2.658 570,259 2.4102 11.59%
2008-10-30 0 2.330 2.330 2.400 2.310 2.450 117,603 275,656 2.3440 2.261 2.261 2.329 2.241 2.377 121,213 2.2741 0.87%
2008-10-29 0 2.310 2.100 2.310 2.100 2.600 250,000 544,250 2.1770 2.241 2.037 2.241 2.037 2.523 257,674 2.1122 16.08%
2008-10-28 0 1.990 1.870 1.990 1.740 1.990 1,043,430 1,915,723 1.8360 1.931 1.814 1.931 1.688 1.931 1,075,461 1.7813 4.74%
2008-10-27 0 1.900 1.820 2.100 1.900 2.140 305,000 625,600 2.0511 1.843 1.766 2.037 1.843 2.076 314,363 1.9901 -15.56%
2008-10-24 0 2.250 1.900 2.200 2.250 2.470 35,000 81,750 2.3357 2.183 1.843 2.134 2.183 2.396 36,074 2.2661 -6.64%
2008-10-23 0 2.410 2.410 2.600 2.400 2.700 568,500 1,471,300 2.5880 2.338 2.338 2.523 2.329 2.620 585,952 2.5110 -12.36%
2008-10-22 0 2.750 2.700 2.900 2.610 2.800 303,040 821,860 2.7121 2.668 2.620 2.814 2.532 2.717 312,343 2.6313 1.85%
2008-10-21 0 2.700 2.680 2.750 2.700 2.790 1,692,603 4,643,808 2.7436 2.620 2.600 2.668 2.620 2.707 1,744,562 2.6619 -0.37%
2008-10-20 0 2.710 2.710 2.750 2.690 2.800 281,500 765,000 2.7176 2.629 2.629 2.668 2.610 2.717 290,141 2.6366 -5.24%
2008-10-17 0 2.860 2.820 2.910 2.860 2.880 30,000 86,300 2.8767 2.775 2.736 2.823 2.775 2.794 30,921 2.7910 -1.38%
2008-10-16 0 2.900 2.890 2.950 2.890 3.050 388,500 1,138,850 2.9314 2.814 2.804 2.862 2.804 2.959 400,426 2.8441 -6.45%
2008-10-15 0 3.100 3.080 3.100 3.080 3.240 117,000 366,150 3.1295 3.008 2.988 3.008 2.988 3.144 120,592 3.0363 -2.21%
2008-10-14 0 3.170 3.150 3.280 3.170 3.450 525,000 1,723,600 3.2830 3.076 3.056 3.182 3.076 3.347 541,116 3.1853 -3.94%
2008-10-13 0 3.300 3.100 3.410 3.250 3.600 80,000 273,200 3.4150 3.202 3.008 3.308 3.153 3.493 82,456 3.3133 -8.33%
2008-10-10 0 3.600 3.300 3.690 3.210 3.710 40,000 142,300 3.5575 3.493 3.202 3.580 3.114 3.600 41,228 3.4515 -2.96%
2008-10-09 0 3.710 3.500 3.740 3.700 3.740 60,000 223,100 3.7183 3.600 3.396 3.629 3.590 3.629 61,842 3.6076 0.00%
2008-10-08 0 3.710 3.710 3.800 3.700 4.050 120,000 449,150 3.7429 3.600 3.600 3.687 3.590 3.929 123,684 3.6314 -14.71%
2008-10-06 0 4.350 4.080 4.350 - - 0 0 - 4.220 3.958 4.220 - - 0 - -0.68%
2008-10-03 0 4.380 4.250 4.380 4.300 4.550 56,637 246,444 4.3513 4.250 4.123 4.250 4.172 4.414 58,376 4.2217 4.29%
2008-10-02 0 4.200 4.060 4.200 4.100 4.200 35,000 145,400 4.1543 4.075 3.939 4.075 3.978 4.075 36,074 4.0306 5.00%
2008-09-30 0 4.000 3.980 4.200 4.000 4.200 72,620 294,699 4.0581 3.881 3.861 4.075 3.881 4.075 74,849 3.9372 -6.10%
2008-09-29 0 4.260 4.200 4.370 4.260 4.300 25,000 106,700 4.2680 4.133 4.075 4.240 4.133 4.172 25,767 4.1409 -2.52%
2008-09-26 0 4.370 4.260 4.370 4.260 4.370 20,000 86,300 4.3150 4.240 4.133 4.240 4.133 4.240 20,614 4.1865 0.00%
2008-09-25 0 4.370 4.350 4.490 4.120 4.370 75,000 323,500 4.3133 4.240 4.220 4.356 3.997 4.240 77,302 4.1849 0.46%
2008-09-24 0 4.350 4.350 4.450 4.350 4.600 130,000 584,500 4.4962 4.220 4.220 4.317 4.220 4.463 133,991 4.3622 -1.81%
2008-09-23 0 4.430 4.240 4.430 4.150 4.450 35,000 153,850 4.3957 4.298 4.114 4.298 4.026 4.317 36,074 4.2648 -2.42%
2008-09-22 0 4.540 4.300 4.550 4.100 4.550 320,000 1,377,950 4.3061 4.405 4.172 4.414 3.978 4.414 329,823 4.1778 -3.40%
2008-09-19 0 4.700 4.700 4.750 4.700 4.750 65,000 308,000 4.7385 4.560 4.560 4.609 4.560 4.609 66,995 4.5973 1.08%
2008-09-18 0 4.650 4.600 4.740 4.650 4.650 15,000 69,750 4.6500 4.512 4.463 4.599 4.512 4.512 15,460 4.5115 -7.00%
2008-09-17 0 5.000 4.900 5.050 5.000 5.000 10,000 50,000 5.0000 4.851 4.754 4.900 4.851 4.851 10,307 4.8511 -3.85%
2008-09-16 0 5.200 4.500 5.200 - - 0 0 - 5.045 4.366 5.045 - - 0 - -4.94%
2008-09-12 0 5.470 5.100 5.490 - - 0 0 - 5.307 4.948 5.326 - - 0 - 0.00%
2008-09-11 0 5.490 5.100 5.490 5.590 5.600 20,000 111,900 5.5950 5.307 4.930 5.307 5.404 5.413 20,689 5.4086 -0.18%
2008-09-10 0 5.500 5.200 5.540 5.500 5.500 44,460 243,746 5.4824 5.317 5.027 5.355 5.317 5.317 45,992 5.2997 0.00%
2008-09-09 0 5.500 5.250 5.500 5.280 5.520 60,000 327,800 5.4633 5.317 5.075 5.317 5.104 5.336 62,068 5.2813 -0.72%
2008-09-08 0 5.540 5.280 5.540 5.550 5.550 30,000 166,500 5.5500 5.355 5.104 5.355 5.365 5.365 31,034 5.3651 2.59%
2008-09-05 0 5.400 5.200 5.450 - - 0 0 - 5.220 5.027 5.268 - - 0 - 0.00%
2008-09-04 0 5.400 5.400 5.550 5.400 5.550 55,000 301,150 5.4755 5.220 5.220 5.365 5.220 5.365 56,896 5.2930 -6.74%
2008-09-03 0 5.790 5.600 5.770 5.700 5.810 1,611,762 9,346,941 5.7992 5.597 5.413 5.578 5.510 5.616 1,667,313 5.6060 0.70%
2008-09-02 0 5.750 5.610 5.800 - - 0 0 - 5.558 5.423 5.607 - - 0 - 0.00%
2008-09-01 0 5.750 5.600 5.800 - - 0 0 - 5.558 5.413 5.607 - - 0 - 0.00%
2008-08-29 0 5.750 5.750 5.770 5.700 5.770 75,000 430,900 5.7453 5.558 5.558 5.578 5.510 5.578 77,585 5.5539 -1.71%
2008-08-28 0 5.850 5.800 5.850 5.800 5.850 1,140,000 6,665,950 5.8473 5.655 5.607 5.655 5.607 5.655 1,179,292 5.6525 0.00%
2008-08-27 0 5.850 5.750 5.850 5.840 5.850 145,000 847,900 5.8476 5.655 5.558 5.655 5.645 5.655 149,998 5.6528 0.00%
2008-08-26 0 5.850 5.800 5.850 5.850 5.850 1,600,000 9,360,000 5.8500 5.655 5.607 5.655 5.655 5.655 1,655,146 5.6551 0.00%
2008-08-25 0 5.850 5.850 5.880 5.850 5.900 55,000 322,750 5.8682 5.655 5.655 5.684 5.655 5.703 56,896 5.6727 0.00%
2008-08-21 0 5.850 5.850 5.900 5.850 5.850 10,000 58,750 5.8750 5.655 5.655 5.703 5.655 5.655 10,345 5.6793 -1.68%
2008-08-20 0 5.950 5.850 5.950 5.800 5.950 80,000 470,500 5.8813 5.752 5.655 5.752 5.607 5.752 82,757 5.6853 2.59%
2008-08-19 0 5.800 5.600 5.830 5.700 5.830 85,000 489,300 5.7565 5.607 5.413 5.636 5.510 5.636 87,930 5.5647 1.40%
2008-08-18 0 5.720 5.720 5.800 5.650 5.800 150,000 860,200 5.7347 5.529 5.529 5.607 5.462 5.607 155,170 5.5436 -1.89%
2008-08-15 0 5.830 5.830 5.990 5.800 5.990 200,000 1,170,600 5.8530 5.636 5.636 5.790 5.607 5.790 206,893 5.6580 -1.19%
2008-08-14 0 5.900 5.900 5.930 5.900 5.900 300,000 1,770,000 5.9000 5.703 5.703 5.732 5.703 5.703 310,340 5.7034 -0.34%
2008-08-13 0 5.920 5.890 6.000 5.920 6.010 115,000 685,300 5.9591 5.723 5.694 5.800 5.723 5.810 118,964 5.7606 -1.50%
2008-08-12 0 6.010 6.010 6.070 6.000 6.100 166,450 1,005,350 6.0400 5.810 5.810 5.868 5.800 5.897 172,187 5.8387 -1.48%
2008-08-11 0 6.100 6.090 6.130 6.080 6.140 125,000 763,450 6.1076 5.897 5.887 5.926 5.877 5.935 129,308 5.9041 0.83%
2008-08-08 0 6.050 6.050 6.090 6.020 6.090 60,000 363,250 6.0542 5.848 5.848 5.887 5.819 5.887 62,068 5.8525 -0.66%
2008-08-07 0 6.090 6.080 6.120 6.080 6.090 50,000 304,200 6.0840 5.887 5.877 5.916 5.877 5.887 51,723 5.8813 0.16%
2008-08-05 0 6.080 6.080 6.130 6.080 6.140 80,000 488,400 6.1050 5.877 5.877 5.926 5.877 5.935 82,757 5.9016 -0.82%
2008-08-04 0 6.130 6.100 6.140 6.020 6.130 135,000 822,400 6.0919 5.926 5.897 5.935 5.819 5.926 139,653 5.8889 2.00%
2008-08-01 0 6.010 6.010 6.110 6.000 6.110 85,000 515,000 6.0588 5.810 5.810 5.906 5.800 5.906 87,930 5.8570 -1.48%
2008-07-31 0 6.100 6.050 6.100 6.010 6.150 35,000 211,500 6.0429 5.897 5.848 5.897 5.810 5.945 36,206 5.8415 1.50%
2008-07-30 0 6.010 6.000 6.050 6.010 6.050 50,000 301,500 6.0300 5.810 5.800 5.848 5.810 5.848 51,723 5.8291 0.17%
2008-07-29 0 6.000 6.000 6.030 6.000 6.020 86,000 516,500 6.0058 5.800 5.800 5.829 5.800 5.819 88,964 5.8057 -0.99%
2008-07-28 0 6.060 6.060 6.100 6.020 6.050 530,000 3,203,350 6.0441 5.858 5.858 5.897 5.819 5.848 548,267 5.8427 0.66%
2008-07-25 0 6.020 6.020 6.090 5.950 6.120 595,000 3,571,200 6.0020 5.819 5.819 5.887 5.752 5.916 615,507 5.8020 -2.43%
2008-07-24 0 6.170 6.160 6.190 6.170 6.200 35,000 216,100 6.1743 5.964 5.955 5.984 5.964 5.993 36,206 5.9686 -0.96%
2008-07-23 0 6.230 6.150 6.230 6.110 6.230 310,000 1,914,650 6.1763 6.022 5.945 6.022 5.906 6.022 320,685 5.9705 1.47%
2008-07-22 0 6.140 6.130 6.200 6.100 6.300 202,195 1,247,980 6.1722 5.935 5.926 5.993 5.897 6.090 209,164 5.9665 -3.61%
2008-07-21 0 6.370 6.250 6.370 6.300 6.400 137,000 870,650 6.3551 6.158 6.042 6.158 6.090 6.187 141,722 6.1434 1.11%
2008-07-18 0 6.300 6.240 6.330 6.020 6.300 95,000 587,650 6.1858 6.090 6.032 6.119 5.819 6.090 98,274 5.9797 0.00%
2008-07-17 0 6.300 6.200 6.320 6.190 6.300 20,175 125,518 6.2215 6.090 5.993 6.109 5.984 6.090 20,870 6.0142 4.65%
2008-07-16 0 6.020 6.000 6.150 6.020 6.230 295,000 1,823,700 6.1820 5.819 5.800 5.945 5.819 6.022 305,168 5.9761 -2.90%
2008-07-15 0 6.200 6.000 6.200 6.100 6.200 245,000 1,518,200 6.1967 5.993 5.800 5.993 5.897 5.993 253,444 5.9903 -1.90%
2008-07-14 0 6.320 6.250 6.330 6.240 6.370 350,000 2,210,450 6.3156 6.109 6.042 6.119 6.032 6.158 362,063 6.1051 1.12%
2008-07-11 0 6.250 6.240 6.300 6.240 6.300 35,000 219,650 6.2757 6.042 6.032 6.090 6.032 6.090 36,206 6.0666 -0.16%
2008-07-10 0 6.260 6.240 6.280 6.260 6.260 55,000 344,200 6.2582 6.051 6.032 6.071 6.051 6.051 56,896 6.0497 0.00%
2008-07-09 0 6.260 6.230 6.300 6.260 6.300 20,500 128,700 6.2780 6.051 6.022 6.090 6.051 6.090 21,207 6.0689 -0.32%
2008-07-08 0 6.280 6.260 6.280 6.240 6.300 230,000 1,446,800 6.2904 6.071 6.051 6.071 6.032 6.090 237,927 6.0809 -0.32%
2008-07-07 0 6.300 6.240 6.300 6.270 6.310 534,000 3,364,100 6.2998 6.090 6.032 6.090 6.061 6.100 552,405 6.0899 -0.32%
2008-07-04 0 6.320 6.250 6.390 6.300 6.390 120,000 761,400 6.3450 6.109 6.042 6.177 6.090 6.177 124,136 6.1336 -1.25%
2008-07-03 0 6.400 6.360 6.420 6.240 6.400 410,000 2,603,050 6.3489 6.187 6.148 6.206 6.032 6.187 424,131 6.1374 0.00%
2008-07-02 0 6.400 6.200 6.420 6.300 6.400 535,000 3,396,750 6.3491 6.187 5.993 6.206 6.090 6.187 553,439 6.1375 1.27%
2008-06-30 0 6.320 6.260 6.330 6.200 6.440 653,000 4,079,070 6.2467 6.109 6.051 6.119 5.993 6.225 675,506 6.0385 0.32%
2008-06-27 0 6.300 6.250 6.450 6.130 6.300 301,500 1,882,975 6.2454 6.090 6.042 6.235 5.926 6.090 311,892 6.0373 0.00%
2008-06-26 0 6.300 6.300 6.400 6.300 6.350 100,000 630,750 6.3075 6.090 6.090 6.187 6.090 6.138 103,447 6.0973 -0.94%
2008-06-25 0 6.360 6.220 6.370 6.310 6.400 10,000 63,550 6.3550 6.148 6.013 6.158 6.100 6.187 10,345 6.1433 2.58%
2008-06-24 0 6.200 6.200 6.290 5.200 6.520 1,032,000 6,384,060 6.1861 5.993 5.993 6.080 5.027 6.303 1,067,569 5.9800 -4.91%
2008-06-23 0 6.520 6.510 6.520 6.500 6.730 365,000 2,386,650 6.5388 6.303 6.293 6.303 6.283 6.506 377,580 6.3209 -4.12%
2008-06-20 0 6.800 6.660 7.050 6.800 6.920 25,000 171,400 6.8560 6.573 6.438 6.815 6.573 6.689 25,862 6.6276 -1.73%
2008-06-19 0 6.920 6.500 7.030 - - 0 0 - 6.689 6.283 6.796 - - 0 - 0.00%
2008-06-18 0 6.920 6.880 7.050 - - 0 0 - 6.689 6.651 6.815 - - 0 - 0.00%
2008-06-17 0 6.920 6.920 7.000 6.920 7.140 138,605 971,050 7.0059 6.689 6.689 6.767 6.689 6.902 143,382 6.7725 -2.12%
2008-06-16 0 7.070 7.020 7.070 7.030 7.200 405,000 2,864,150 7.0720 6.834 6.786 6.834 6.796 6.960 418,959 6.8364 -4.33%
2008-06-13 0 7.390 7.100 7.390 - - 0 0 - 7.144 6.863 7.144 - - 0 - -0.14%
2008-06-12 0 7.400 6.800 7.400 - - 0 0 - 7.153 6.573 7.153 - - 0 - -0.67%
2008-06-11 0 7.450 7.150 7.450 - - 0 0 - 7.202 6.912 7.202 - - 0 - -0.67%
2008-06-10 0 7.500 7.170 7.500 7.300 7.500 20,000 147,000 7.3500 7.250 6.931 7.250 7.057 7.250 20,689 7.1051 -0.66%
2008-06-06 0 7.550 7.500 7.670 7.500 7.550 56,455 424,390 7.5173 7.298 7.250 7.414 7.250 7.298 58,401 7.2669 -1.95%
2008-06-05 0 7.700 7.520 7.700 7.450 7.730 163,000 1,236,700 7.5871 7.443 7.269 7.443 7.202 7.472 168,618 7.3343 -2.90%
2008-06-04 0 7.930 7.700 7.930 7.900 7.980 65,000 516,200 7.9415 7.666 7.443 7.666 7.637 7.714 67,240 7.6769 0.63%
2008-06-03 0 7.880 7.700 7.880 7.660 7.980 51,430 404,632 7.8676 7.617 7.443 7.617 7.405 7.714 53,203 7.6055 -0.25%
2008-06-02 0 7.900 7.700 7.900 7.900 7.970 60,725 481,288 7.9257 7.637 7.443 7.637 7.637 7.704 62,818 7.6616 0.00%
2008-05-30 0 7.900 7.800 7.900 7.810 7.900 440,000 3,464,550 7.8740 7.637 7.540 7.637 7.550 7.637 455,165 7.6116 2.60%
2008-05-29 0 7.700 7.600 7.850 7.460 7.900 390,000 2,960,150 7.5901 7.443 7.347 7.588 7.211 7.637 403,442 7.3372 4.05%
2008-05-28 0 7.400 7.400 7.480 5.010 7.400 110,000 753,700 6.8518 7.153 7.153 7.231 4.843 7.153 113,791 6.6235 0.68%
2008-05-27 0 7.350 7.350 7.400 7.350 7.400 120,000 887,200 7.3933 7.105 7.105 7.153 7.105 7.153 124,136 7.1470 -0.68%
2008-05-26 0 7.400 7.350 7.400 7.200 7.400 185,000 1,352,700 7.3119 7.153 7.105 7.153 6.960 7.153 191,376 7.0683 0.14%
2008-05-23 0 7.390 7.250 7.390 7.390 7.420 193,979 1,435,647 7.4010 7.144 7.008 7.144 7.144 7.173 200,665 7.1545 -0.14%
2008-05-22 0 7.400 7.310 7.430 7.240 7.420 170,000 1,246,650 7.3332 7.153 7.066 7.182 6.999 7.173 175,859 7.0889 -0.67%
2008-05-21 0 7.450 7.400 7.450 7.300 7.450 265,000 1,964,700 7.4140 7.202 7.153 7.202 7.057 7.202 274,134 7.1669 0.00%
2008-05-20 0 7.450 7.350 7.550 7.450 7.640 115,725 866,014 7.4834 7.202 7.105 7.298 7.202 7.385 119,714 7.2340 -4.24%
2008-05-19 0 7.780 7.500 7.780 7.500 7.790 242,020 1,860,504 7.6874 7.521 7.250 7.521 7.250 7.530 250,362 7.4313 3.73%
2008-05-16 0 7.500 7.250 7.500 7.250 7.500 315,000 2,339,600 7.4273 7.250 7.008 7.250 7.008 7.250 325,857 7.1798 1.35%
2008-05-15 0 7.400 7.200 7.400 7.200 7.400 285,000 2,097,800 7.3607 7.153 6.960 7.153 6.960 7.153 294,823 7.1155 2.21%
2008-05-14 0 7.240 7.000 7.240 6.920 7.250 165,000 1,175,250 7.1227 6.999 6.767 6.999 6.689 7.008 170,687 6.8854 4.62%
2008-05-13 0 7.000 6.980 7.100 6.880 7.000 110,000 767,750 6.9795 6.689 6.670 6.785 6.575 6.689 115,107 6.6699 2.79%
2008-05-09 0 6.810 6.770 6.820 6.770 6.820 425,000 2,886,935 6.7928 6.508 6.470 6.517 6.470 6.517 444,731 6.4914 0.29%
2008-05-08 0 6.790 6.780 6.800 6.750 6.800 155,000 1,051,050 6.7810 6.489 6.479 6.498 6.451 6.498 162,196 6.4801 0.74%
2008-05-07 0 6.740 6.740 6.770 6.730 6.820 340,000 2,304,900 6.7791 6.441 6.441 6.470 6.431 6.517 355,785 6.4784 -0.30%
2008-05-06 0 6.760 6.750 6.790 6.700 6.800 385,000 2,605,200 6.7668 6.460 6.451 6.489 6.403 6.498 402,874 6.4665 -0.88%
2008-05-05 0 6.820 6.800 6.890 6.750 6.920 135,000 922,800 6.8356 6.517 6.498 6.584 6.451 6.613 141,267 6.5323 -1.45%
2008-05-02 0 6.920 6.850 6.950 - - 10,000 69,000 6.9000 6.613 6.546 6.642 - - 10,464 6.5939 0.00%
2008-04-30 0 6.920 6.780 6.950 6.900 6.920 15,000 103,700 6.9133 6.613 6.479 6.642 6.594 6.613 15,696 6.6066 1.76%
2008-04-29 0 6.800 6.780 6.990 6.800 6.900 35,000 238,650 6.8186 6.498 6.479 6.680 6.498 6.594 36,625 6.5161 -1.45%
2008-04-28 0 6.900 6.820 6.950 6.900 6.900 15,000 103,500 6.9000 6.594 6.517 6.642 6.594 6.594 15,696 6.5939 0.44%
2008-04-25 0 6.870 6.800 6.870 6.870 6.890 15,000 103,150 6.8767 6.565 6.498 6.565 6.565 6.584 15,696 6.5716 1.03%
2008-04-24 0 6.800 6.750 6.850 6.800 6.850 35,660 242,665 6.8050 6.498 6.451 6.546 6.498 6.546 37,316 6.5031 0.00%
2008-04-23 0 6.800 6.750 6.800 6.700 6.800 105,000 712,000 6.7810 6.498 6.451 6.498 6.403 6.498 109,875 6.4801 1.49%
2008-04-22 0 6.700 6.640 6.800 6.640 6.700 73,610 490,376 6.6618 6.403 6.345 6.498 6.345 6.403 77,027 6.3663 0.75%
2008-04-21 0 6.650 6.630 6.650 6.600 6.650 65,000 430,750 6.6269 6.355 6.336 6.355 6.307 6.355 68,018 6.3329 1.53%
2008-04-18 0 6.550 6.500 6.550 - - 0 0 - 6.259 6.212 6.259 - - 0 - -0.46%
2008-04-17 0 6.580 6.500 6.580 6.500 6.790 31,000 204,730 6.6042 6.288 6.212 6.288 6.212 6.489 32,439 6.3112 2.81%
2008-04-16 0 6.400 6.370 6.410 6.350 6.410 135,000 861,450 6.3811 6.116 6.087 6.126 6.068 6.126 141,267 6.0980 0.79%
2008-04-15 0 6.350 6.340 6.380 6.350 6.390 1,901,500 11,989,485 6.3053 6.068 6.059 6.097 6.068 6.107 1,989,778 6.0255 -0.63%
2008-04-14 0 6.390 6.320 6.420 - - 0 0 - 6.107 6.040 6.135 - - 0 - 0.00%
2008-04-11 0 6.390 6.390 6.500 6.390 6.500 54,270 347,251 6.3986 6.107 6.107 6.212 6.107 6.212 56,790 6.1147 -0.16%
2008-04-10 0 6.400 6.300 6.500 6.150 6.400 85,500 537,615 6.2879 6.116 6.020 6.212 5.877 6.116 89,469 6.0089 3.06%
2008-04-09 0 6.210 6.210 6.280 6.200 6.250 425,000 2,652,350 6.2408 5.934 5.934 6.001 5.925 5.973 444,731 5.9639 -0.64%
2008-04-08 0 6.250 6.210 6.250 6.250 6.300 655,527 4,100,867 6.2558 5.973 5.934 5.973 5.973 6.020 685,960 5.9783 -0.48%
2008-04-07 0 6.280 6.260 6.390 6.280 6.390 130,000 820,800 6.3138 6.001 5.982 6.107 6.001 6.107 136,035 6.0337 0.48%
2008-04-03 0 6.250 6.250 6.400 6.250 6.400 290,000 1,814,000 6.2552 5.973 5.973 6.116 5.973 6.116 303,463 5.9777 0.00%
2008-04-02 0 6.250 6.250 6.400 6.250 6.550 545,835 3,489,561 6.3931 5.973 5.973 6.116 5.973 6.259 571,176 6.1094 -1.42%
2008-04-01 0 6.340 6.200 6.380 6.200 6.340 1,430,000 8,874,700 6.2061 6.059 5.925 6.097 5.925 6.059 1,496,388 5.9307 2.26%
2008-03-31 0 6.200 6.200 6.240 6.200 6.300 455,000 2,852,000 6.2681 5.925 5.925 5.963 5.925 6.020 476,124 5.9900 -0.96%
2008-03-28 0 6.260 6.260 6.340 6.250 6.320 90,110 565,432 6.2749 5.982 5.982 6.059 5.973 6.040 94,293 5.9965 0.00%
2008-03-27 0 6.260 6.250 6.350 6.250 6.300 195,000 1,222,350 6.2685 5.982 5.973 6.068 5.973 6.020 204,053 5.9904 -0.63%
2008-03-26 0 6.300 6.300 6.390 6.300 6.400 145,000 916,700 6.3221 6.020 6.020 6.107 6.020 6.116 151,732 6.0416 0.00%
2008-03-25 0 6.300 6.200 6.300 6.200 6.500 540,320 3,402,016 6.2963 6.020 5.925 6.020 5.925 6.212 565,405 6.0170 3.11%
2008-03-20 0 6.110 6.100 6.300 6.100 6.500 77,550 477,807 6.1613 5.839 5.829 6.020 5.829 6.212 81,150 5.8879 -3.02%
2008-03-19 0 6.300 6.200 6.450 6.300 6.500 80,000 509,300 6.3663 6.020 5.925 6.164 6.020 6.212 83,714 6.0838 0.00%
2008-03-18 0 6.300 6.200 6.300 5.950 6.800 120,000 749,500 6.2458 6.020 5.925 6.020 5.686 6.498 125,571 5.9687 0.00%
2008-03-17 0 6.300 6.050 6.300 - - 0 0 - 6.020 5.782 6.020 - - 0 - -3.08%
2008-03-14 0 6.500 6.500 6.600 6.500 6.500 30,000 195,000 6.5000 6.212 6.212 6.307 6.212 6.212 31,393 6.2116 0.00%
2008-03-13 0 6.500 6.310 6.500 6.500 6.500 150,000 975,000 6.5000 6.212 6.030 6.212 6.212 6.212 156,964 6.2116 0.00%
2008-03-12 0 6.500 6.500 6.600 6.460 6.550 960,527 6,163,777 6.4171 6.212 6.212 6.307 6.173 6.259 1,005,120 6.1324 0.00%
2008-03-11 0 6.500 6.470 6.550 6.500 6.550 275,000 1,792,300 6.5175 6.212 6.183 6.259 6.212 6.259 287,767 6.2283 -1.52%
2008-03-10 0 6.600 6.520 6.600 6.500 6.600 385,000 2,513,450 6.5284 6.307 6.231 6.307 6.212 6.307 402,874 6.2388 -1.20%
2008-03-07 0 6.680 6.620 6.680 6.650 6.750 120,000 802,200 6.6850 6.384 6.326 6.384 6.355 6.451 125,571 6.3884 -2.48%
2008-03-06 0 6.850 6.810 6.900 6.850 6.900 375,000 2,574,750 6.8660 6.546 6.508 6.594 6.546 6.594 392,410 6.5614 0.00%
2008-03-05 0 6.850 6.810 6.900 6.850 6.910 155,000 1,068,450 6.8932 6.546 6.508 6.594 6.546 6.603 162,196 6.5874 -1.44%
2008-03-04 0 6.950 6.700 6.950 6.900 7.000 516,936 3,607,647 6.9789 6.642 6.403 6.642 6.594 6.689 540,935 6.6693 -0.43%
2008-03-03 0 6.980 6.980 7.000 6.950 7.000 403,185 2,819,695 6.9936 6.670 6.670 6.689 6.642 6.689 421,903 6.6833 -0.29%
2008-02-29 0 7.000 6.950 7.000 7.000 7.000 60,000 420,000 7.0000 6.689 6.642 6.689 6.689 6.689 62,786 6.6894 0.00%
2008-02-28 0 7.000 6.970 7.140 7.000 7.100 190,000 1,337,400 7.0389 6.689 6.661 6.823 6.689 6.785 198,821 6.7267 1.16%
2008-02-27 0 6.920 6.910 6.960 6.850 6.920 55,000 379,850 6.9064 6.613 6.603 6.651 6.546 6.613 57,553 6.6000 1.02%
2008-02-26 0 6.850 6.810 6.950 6.850 7.000 80,333 554,481 6.9023 6.546 6.508 6.642 6.546 6.689 84,062 6.5961 -0.72%
2008-02-25 0 6.900 6.900 7.050 6.900 7.170 282,000 1,992,400 7.0652 6.594 6.594 6.737 6.594 6.852 295,092 6.7518 -1.43%
2008-02-22 0 7.000 6.840 7.000 6.990 7.000 110,000 769,850 6.9986 6.689 6.537 6.689 6.680 6.689 115,107 6.6881 0.00%
2008-02-21 0 7.000 6.970 7.060 6.980 7.090 90,870 639,853 7.0414 6.689 6.661 6.747 6.670 6.775 95,089 6.7290 0.14%
2008-02-20 0 6.990 6.990 7.050 6.990 7.100 175,000 1,229,250 7.0243 6.680 6.680 6.737 6.680 6.785 183,124 6.7126 -0.85%
2008-02-19 0 7.050 7.050 7.070 7.050 7.080 138,920 980,487 7.0579 6.737 6.737 6.756 6.737 6.766 145,369 6.7448 -0.14%
2008-02-18 0 7.060 7.060 7.140 7.010 7.200 37,372 265,117 7.0940 6.747 6.747 6.823 6.699 6.881 39,107 6.7793 -1.12%
2008-02-15 0 7.140 7.000 7.150 7.090 7.140 25,000 178,250 7.1300 6.823 6.689 6.833 6.775 6.823 26,161 6.8137 1.28%
2008-02-14 0 7.050 7.010 7.050 7.000 7.030 220,000 1,544,200 7.0191 6.737 6.699 6.737 6.689 6.718 230,214 6.7077 0.71%
2008-02-13 0 7.000 6.960 7.090 6.950 7.100 25,000 175,950 7.0380 6.689 6.651 6.775 6.642 6.785 26,161 6.7258 0.57%
2008-02-12 0 6.960 6.960 7.100 6.950 7.150 16,450 115,305 7.0094 6.651 6.651 6.785 6.642 6.833 17,214 6.6984 -2.66%
2008-02-11 0 7.150 7.010 7.100 7.100 7.150 25,000 178,150 7.1260 6.833 6.699 6.785 6.785 6.833 26,161 6.8098 3.62%
2008-02-06 0 6.900 6.880 7.100 6.850 6.950 50,000 344,700 6.8940 6.594 6.575 6.785 6.546 6.642 52,321 6.5881 -2.13%
2008-02-05 0 7.050 7.050 7.110 7.000 7.120 95,000 674,000 7.0947 6.737 6.737 6.795 6.689 6.804 99,410 6.7800 -0.84%
2008-02-04 0 7.110 7.110 7.200 - - 0 0 - 6.795 6.795 6.881 - - 0 - 0.14%
2008-02-01 0 7.100 7.100 7.150 7.050 7.150 132,985 944,544 7.1026 6.785 6.785 6.833 6.737 6.833 139,159 6.7875 -0.70%
2008-01-31 0 7.150 7.040 7.150 7.050 7.250 135,395 958,116 7.0765 6.833 6.728 6.833 6.737 6.928 141,681 6.7625 0.00%
2008-01-30 0 7.150 7.080 7.150 7.100 7.330 400,000 2,879,450 7.1986 6.833 6.766 6.833 6.785 7.005 418,570 6.8793 0.14%
2008-01-29 0 7.140 7.110 7.320 - - 0 0 - 6.823 6.795 6.995 - - 0 - 0.00%
2008-01-28 0 7.140 7.090 7.140 7.080 7.140 95,000 673,700 7.0916 6.823 6.775 6.823 6.766 6.823 99,410 6.7770 -1.52%
2008-01-25 0 7.250 7.200 7.250 7.100 7.450 215,000 1,541,450 7.1695 6.928 6.881 6.928 6.785 7.119 224,981 6.8515 3.57%
2008-01-24 0 7.000 7.000 7.080 7.000 7.150 894,250 6,327,450 7.0757 6.689 6.689 6.766 6.689 6.833 935,766 6.7618 0.00%
2008-01-23 0 7.000 7.000 7.110 7.000 7.160 135,000 951,000 7.0444 6.689 6.689 6.795 6.689 6.842 141,267 6.7319 4.48%
2008-01-22 0 6.700 6.610 7.050 6.700 7.100 95,000 647,100 6.8116 6.403 6.317 6.737 6.403 6.785 99,410 6.5094 -5.63%
2008-01-21 0 7.100 7.080 7.800 7.050 7.100 25,000 176,900 7.0760 6.785 6.766 7.454 6.737 6.785 26,161 6.7621 -10.69%
2008-01-18 0 7.950 7.750 7.950 7.650 8.170 85,000 671,350 7.8982 7.597 7.406 7.597 7.311 7.808 88,946 7.5478 0.00%
2008-01-17 0 7.950 7.800 7.950 7.750 7.950 65,000 513,500 7.9000 7.597 7.454 7.597 7.406 7.597 68,018 7.5495 1.15%
2008-01-16 0 7.860 7.860 7.900 7.850 8.350 361,760 2,892,854 7.9966 7.511 7.511 7.550 7.502 7.980 378,555 7.6418 -5.87%
2008-01-15 0 8.350 8.200 8.390 8.200 8.500 1,743,620 14,341,789 8.2253 7.980 7.836 8.018 7.836 8.123 1,824,568 7.8604 0.36%
2008-01-14 0 8.320 8.260 8.360 8.320 8.400 30,000 250,700 8.3567 7.951 7.894 7.989 7.951 8.027 31,393 7.9859 -0.95%
2008-01-11 0 8.400 8.310 8.450 8.400 8.520 190,000 1,605,200 8.4484 8.027 7.941 8.075 8.027 8.142 198,821 8.0736 -1.18%
2008-01-10 0 8.500 8.360 8.500 8.400 8.550 120,000 1,020,250 8.5021 8.123 7.989 8.123 8.027 8.171 125,571 8.1249 0.12%
2008-01-09 0 8.490 8.350 8.490 8.210 8.490 42,040 349,426 8.3118 8.113 7.980 8.113 7.846 8.113 43,992 7.9430 1.19%
2008-01-08 0 8.390 8.390 8.490 8.380 8.540 415,000 3,512,750 8.4645 8.018 8.018 8.113 8.008 8.161 434,267 8.0889 -1.29%
2008-01-07 0 8.500 8.430 8.500 8.390 8.500 110,000 927,650 8.4332 8.123 8.056 8.123 8.018 8.123 115,107 8.0590 -1.05%
2008-01-04 0 8.590 8.530 8.850 8.520 8.590 280,000 2,403,450 8.5838 8.209 8.152 8.457 8.142 8.209 292,999 8.2029 0.00%
2008-01-03 0 8.590 8.400 8.600 8.450 8.700 30,000 258,700 8.6233 8.209 8.027 8.218 8.075 8.314 31,393 8.2408 1.06%
2008-01-02 0 8.500 8.450 8.550 8.500 8.600 76,210 649,828 8.5268 8.123 8.075 8.171 8.123 8.218 79,748 8.1485 -1.73%
2007-12-31 0 8.650 8.500 8.650 - - 0 0 - 8.266 8.123 8.266 - - 0 - 0.00%
2007-12-28 0 8.650 8.500 8.650 8.650 8.650 10,000 86,500 8.6500 8.266 8.123 8.266 8.266 8.266 10,464 8.2662 0.12%
2007-12-27 0 8.640 8.400 8.640 8.540 8.700 75,000 648,200 8.6427 8.257 8.027 8.257 8.161 8.314 78,482 8.2592 1.65%
2007-12-24 0 8.500 8.490 8.600 8.500 8.500 20,000 170,000 8.5000 8.123 8.113 8.218 8.123 8.123 20,929 8.1229 0.24%
2007-12-21 0 8.480 8.470 8.510 8.430 8.510 125,000 1,058,400 8.4672 8.104 8.094 8.132 8.056 8.132 130,803 8.0915 -3.53%
2007-12-20 0 8.790 8.450 8.800 8.450 8.800 40,000 347,450 8.6863 8.400 8.075 8.410 8.075 8.410 41,857 8.3009 4.89%
2007-12-19 0 8.380 8.340 8.450 - - 0 0 - 8.008 7.970 8.075 - - 0 - 0.00%
2007-12-18 0 8.380 8.320 8.550 8.310 8.400 208,555 1,744,129 8.3629 8.008 7.951 8.171 7.941 8.027 218,237 7.9919 -0.24%
2007-12-17 0 8.400 8.380 8.500 8.390 8.720 105,000 884,150 8.4205 8.027 8.008 8.123 8.018 8.333 109,875 8.0469 -6.35%
2007-12-14 0 8.990 8.800 8.990 - - 0 0 - 8.572 8.391 8.572 - - 0 - -0.11%
2007-12-13 0 9.000 - 9.000 8.900 9.100 45,000 407,000 9.0444 8.582 - 8.582 8.486 8.677 47,194 8.6240 -1.10%
2007-12-12 0 9.100 8.850 9.100 9.100 9.110 25,000 227,700 9.1080 8.677 8.439 8.677 8.677 8.686 26,219 8.6846 0.00%
2007-12-11 0 9.100 8.850 9.150 8.810 9.100 58,275 525,093 9.0106 8.677 8.439 8.725 8.400 8.677 61,116 8.5917 3.41%
2007-12-10 0 8.800 8.750 9.000 8.600 9.200 25,000 221,000 8.8400 8.391 8.343 8.582 8.200 8.772 26,219 8.4290 -2.22%
2007-12-07 0 9.000 8.800 9.000 9.000 9.100 116,450 1,056,978 9.0767 8.582 8.391 8.582 8.582 8.677 122,128 8.6547 -1.64%
2007-12-06 0 9.150 9.150 9.200 9.100 9.200 135,000 1,237,500 9.1667 8.725 8.725 8.772 8.677 8.772 141,582 8.7405 0.55%
2007-12-05 0 9.100 9.000 9.150 9.100 9.150 25,000 228,000 9.1200 8.677 8.582 8.725 8.677 8.725 26,219 8.6960 0.00%
2007-12-04 0 9.100 9.150 9.200 9.000 9.200 197,500 1,799,500 9.1114 8.677 8.725 8.772 8.582 8.772 207,130 8.6878 0.55%
2007-12-03 0 9.050 9.000 9.100 9.050 9.280 220,000 2,008,250 9.1284 8.629 8.582 8.677 8.629 8.849 230,727 8.7040 0.78%
2007-11-30 0 8.980 8.910 8.980 8.910 9.000 182,500 1,637,200 8.9710 8.563 8.496 8.563 8.496 8.582 191,398 8.5539 0.34%
2007-11-29 0 8.950 8.880 9.000 8.700 9.100 220,000 1,959,900 8.9086 8.534 8.467 8.582 8.296 8.677 230,727 8.4945 5.29%
2007-11-28 0 8.500 8.500 8.690 8.500 8.590 35,000 298,400 8.5257 8.105 8.105 8.286 8.105 8.191 36,707 8.1293 1.31%
2007-11-27 0 8.390 8.380 8.420 8.350 8.500 255,000 2,152,100 8.4396 8.000 7.990 8.029 7.962 8.105 267,433 8.0472 0.48%
2007-11-26 0 8.350 8.350 8.390 8.200 8.400 772,000 6,415,800 8.3106 7.962 7.962 8.000 7.819 8.009 809,642 7.9242 -2.34%
2007-11-23 0 8.550 8.600 8.650 8.350 8.500 2,008,000 17,063,100 8.4976 8.152 8.200 8.248 7.962 8.105 2,105,907 8.1025 0.47%
2007-11-22 0 8.510 8.500 8.510 8.500 8.700 425,000 3,660,350 8.6126 8.114 8.105 8.114 8.105 8.296 445,722 8.2122 -1.16%
2007-11-21 0 8.610 8.600 8.790 8.560 8.980 500,000 4,382,000 8.7640 8.210 8.200 8.381 8.162 8.563 524,379 8.3565 -3.04%
2007-11-20 0 8.880 8.850 8.890 8.800 8.900 370,000 3,283,500 8.8743 8.467 8.439 8.477 8.391 8.486 388,041 8.4617 -1.11%
2007-11-19 0 8.980 8.970 8.980 8.800 8.990 410,000 3,679,200 8.9737 8.563 8.553 8.563 8.391 8.572 429,991 8.5565 3.82%
2007-11-16 0 8.650 8.650 8.850 8.550 8.800 657,750 5,673,525 8.6257 8.248 8.248 8.439 8.152 8.391 689,821 8.2246 -1.37%
2007-11-15 0 8.770 8.800 8.950 8.760 9.150 490,240 4,415,138 9.0061 8.362 8.391 8.534 8.353 8.725 514,143 8.5874 -2.66%
2007-11-14 0 9.010 9.000 9.060 8.950 9.100 121,000 1,096,200 9.0595 8.591 8.582 8.639 8.534 8.677 126,900 8.6383 2.39%
2007-11-13 0 8.800 8.800 8.840 8.750 9.000 195,000 1,717,950 8.8100 8.391 8.391 8.429 8.343 8.582 204,508 8.4004 0.00%
2007-11-12 0 8.800 8.800 8.950 8.750 9.000 360,000 3,223,600 8.9544 8.391 8.391 8.534 8.343 8.582 377,553 8.5381 -2.76%
2007-11-09 0 9.050 9.040 9.050 8.900 9.050 767,500 6,903,550 8.9949 8.629 8.620 8.629 8.486 8.629 804,922 8.5767 0.00%
2007-11-08 0 9.050 9.040 9.060 8.760 9.050 550,000 4,956,100 9.0111 8.629 8.620 8.639 8.353 8.629 576,817 8.5921 0.00%
2007-11-07 0 9.050 9.000 9.050 8.800 9.050 110,000 976,600 8.8782 8.629 8.582 8.629 8.391 8.629 115,363 8.4654 0.78%
2007-11-06 0 8.980 8.900 8.980 8.600 9.000 345,475 3,058,683 8.8536 8.563 8.486 8.563 8.200 8.582 362,320 8.4419 -0.22%
2007-11-05 0 9.000 9.000 9.050 8.850 9.020 155,000 1,390,100 8.9684 8.582 8.582 8.629 8.439 8.601 162,558 8.5514 -0.22%
2007-11-02 0 9.020 9.020 9.150 8.900 9.150 92,125 831,843 9.0295 8.601 8.601 8.725 8.486 8.725 96,617 8.6097 -1.31%
2007-11-01 0 9.140 9.120 9.150 9.020 9.140 130,512 1,185,457 9.0831 8.715 8.696 8.725 8.601 8.715 136,876 8.6608 1.56%
2007-10-31 0 9.000 9.000 9.020 8.900 9.020 313,975 2,816,333 8.9699 8.582 8.582 8.601 8.486 8.601 329,284 8.5529 0.33%
2007-10-30 0 8.970 8.900 8.970 8.800 9.000 349,122 3,102,626 8.8869 8.553 8.486 8.553 8.391 8.582 366,145 8.4738 0.34%
2007-10-29 0 8.940 8.830 8.940 8.700 8.960 201,450 1,785,838 8.8649 8.524 8.419 8.524 8.296 8.543 211,272 8.4528 3.95%
2007-10-26 0 8.600 8.560 8.680 8.480 8.600 218,310 1,860,420 8.5219 8.200 8.162 8.276 8.086 8.200 228,954 8.1257 3.37%
2007-10-25 0 8.320 8.310 8.320 8.220 8.320 122,200 1,008,730 8.2547 7.933 7.924 7.933 7.838 7.933 128,158 7.8710 0.85%
2007-10-24 0 8.250 8.250 8.300 8.220 8.310 235,000 1,940,750 8.2585 7.866 7.866 7.914 7.838 7.924 246,458 7.8746 0.00%
2007-10-23 0 8.250 8.240 8.280 8.200 8.280 125,000 1,028,250 8.2260 7.866 7.857 7.895 7.819 7.895 131,095 7.8436 -0.36%
2007-10-22 0 8.280 8.150 8.290 8.110 8.280 145,000 1,192,300 8.2228 7.895 7.771 7.905 7.733 7.895 152,070 7.8405 -1.19%
2007-10-18 0 8.380 8.400 8.490 8.270 8.600 175,780 1,474,424 8.3879 7.990 8.009 8.095 7.886 8.200 184,351 7.9979 -0.95%
2007-10-17 0 8.460 8.500 8.550 8.400 8.550 160,000 1,354,050 8.4628 8.067 8.105 8.152 8.009 8.152 167,801 8.0694 -2.76%
2007-10-16 0 8.700 8.530 8.700 8.600 8.900 65,000 565,400 8.6985 8.296 8.133 8.296 8.200 8.486 68,169 8.2941 -3.12%
2007-10-15 0 8.980 8.850 8.980 8.980 8.980 6,800 60,560 8.9059 8.563 8.439 8.563 8.563 8.563 7,132 8.4918 -0.22%
2007-10-12 0 9.000 8.800 9.100 9.000 9.100 15,000 135,500 9.0333 8.582 8.391 8.677 8.582 8.677 15,731 8.6134 0.33%
2007-10-11 0 8.970 8.900 9.250 8.850 9.280 147,840 1,333,792 9.0219 8.553 8.486 8.820 8.439 8.849 155,048 8.6024 1.93%
2007-10-10 0 8.800 8.700 8.900 8.500 8.800 89,290 765,972 8.5785 8.391 8.296 8.486 8.105 8.391 93,644 8.1796 3.53%
2007-10-09 0 8.500 8.460 8.610 8.500 8.500 40,000 340,000 8.5000 8.105 8.067 8.210 8.105 8.105 41,950 8.1048 -1.28%
2007-10-08 0 8.610 8.600 8.680 8.500 8.630 94,932 814,877 8.5838 8.210 8.200 8.276 8.105 8.229 99,561 8.1847 1.06%
2007-10-05 0 8.520 8.500 8.700 8.520 8.650 15,000 129,100 8.6067 8.124 8.105 8.296 8.124 8.248 15,731 8.2065 1.31%
2007-10-04 0 8.410 8.410 8.450 8.300 8.400 85,000 711,000 8.3647 8.019 8.019 8.057 7.914 8.009 89,144 7.9758 0.12%
2007-10-03 0 8.400 8.400 8.600 8.400 8.800 60,500 521,570 8.6210 8.009 8.009 8.200 8.009 8.391 63,450 8.2202 -3.45%
2007-10-02 0 8.700 8.680 8.850 8.650 8.700 71,535 619,851 8.6650 8.296 8.276 8.439 8.248 8.296 75,023 8.2622 0.93%
2007-09-28 0 8.620 8.620 8.680 8.600 8.620 15,000 129,100 8.6067 8.219 8.219 8.276 8.200 8.219 15,731 8.2065 0.23%
2007-09-27 0 8.600 8.600 8.700 8.500 8.700 85,000 729,650 8.5841 8.200 8.200 8.296 8.105 8.296 89,144 8.1850 0.82%
2007-09-25 0 8.530 8.510 8.550 8.500 8.700 150,000 1,279,900 8.5327 8.133 8.114 8.152 8.105 8.296 157,314 8.1360 -0.81%
2007-09-24 0 8.600 8.520 8.600 8.600 8.750 10,000 86,750 8.6750 8.200 8.124 8.200 8.200 8.343 10,488 8.2717 -1.15%
2007-09-21 0 8.700 8.700 8.850 8.600 8.800 45,000 392,000 8.7111 8.296 8.296 8.439 8.200 8.391 47,194 8.3061 -1.02%
2007-09-20 0 8.790 8.650 8.790 8.600 8.900 119,080 1,046,622 8.7892 8.381 8.248 8.381 8.200 8.486 124,886 8.3806 -0.68%
2007-09-19 0 8.850 8.830 8.890 8.840 8.850 280,175 2,479,323 8.8492 8.439 8.419 8.477 8.429 8.439 293,836 8.4378 1.14%
2007-09-18 0 8.750 8.600 8.750 8.600 8.800 50,665 438,433 8.6536 8.343 8.200 8.343 8.200 8.391 53,135 8.2512 -0.57%
2007-09-17 0 8.800 8.700 9.000 8.800 8.800 50,000 440,000 8.8000 8.391 8.296 8.582 8.391 8.391 52,438 8.3909 -3.83%
2007-09-14 0 9.150 9.000 9.150 9.000 9.150 50,725 461,808 9.1041 8.725 8.582 8.725 8.582 8.725 53,198 8.6809 1.67%
2007-09-13 0 9.000 8.900 9.100 8.800 9.080 50,000 448,650 8.9730 8.582 8.486 8.677 8.391 8.658 52,438 8.5558 2.27%
2007-09-12 0 8.800 8.800 8.850 8.350 8.800 175,120 1,517,334 8.6645 8.391 8.391 8.439 7.962 8.391 183,659 8.2617 5.39%
2007-09-11 0 8.350 8.200 8.400 8.200 8.350 46,465 383,467 8.2528 7.962 7.819 8.009 7.819 7.962 48,731 7.8691 2.45%
2007-09-10 0 8.150 8.150 8.350 8.100 8.250 150,000 1,222,750 8.1517 7.771 7.771 7.962 7.723 7.866 157,314 7.7727 -1.21%
2007-09-07 0 8.250 8.200 8.350 8.250 8.300 27,530 227,190 8.2525 7.866 7.819 7.962 7.866 7.914 28,872 7.8688 0.00%
2007-09-06 0 8.250 8.200 8.350 8.200 8.250 18,000 147,920 8.2178 7.866 7.819 7.962 7.819 7.866 18,878 7.8357 0.36%
2007-09-05 0 8.220 8.220 8.350 - - 0 0 - 7.838 7.838 7.962 - - 0 - 0.24%
2007-09-04 0 8.200 8.200 8.400 8.200 8.300 184,907 1,521,130 8.2265 7.819 7.819 8.009 7.819 7.914 193,923 7.8440 -1.20%
2007-09-03 0 8.300 8.200 8.400 8.300 8.300 15,000 124,500 8.3000 7.914 7.819 8.009 7.914 7.914 15,731 7.9141 1.22%
2007-08-31 0 8.200 8.120 8.280 8.200 8.200 40,000 328,000 8.2000 7.819 7.742 7.895 7.819 7.819 41,950 7.8188 -0.61%
2007-08-30 0 8.250 8.150 8.300 8.250 8.300 102,500 849,550 8.2883 7.866 7.771 7.914 7.866 7.914 107,498 7.9030 0.61%
2007-08-29 0 8.200 8.100 8.250 8.200 8.500 95,000 782,350 8.2353 7.819 7.723 7.866 7.819 8.105 99,632 7.8524 -1.20%
2007-08-28 0 8.300 8.300 8.400 8.300 8.500 77,155 645,887 8.3713 7.914 7.914 8.009 7.914 8.105 80,917 7.9821 -4.05%
2007-08-27 0 8.650 8.550 8.650 8.450 8.650 56,950 486,460 8.5419 8.248 8.152 8.248 8.057 8.248 59,727 8.1448 4.85%
2007-08-24 0 8.250 8.100 8.400 8.250 8.250 12,370 101,460 8.2021 7.866 7.723 8.009 7.866 7.866 12,973 7.8208 0.00%
2007-08-23 0 8.250 8.250 8.390 8.200 8.200 55,000 451,000 8.2000 7.866 7.866 8.000 7.819 7.819 57,682 7.8188 1.85%
2007-08-22 0 8.100 8.010 8.100 7.700 8.100 146,650 1,168,440 7.9675 7.723 7.638 7.723 7.342 7.723 153,800 7.5971 3.18%
2007-08-21 0 7.850 7.700 8.000 7.800 8.300 405,000 3,295,900 8.1380 7.485 7.342 7.628 7.437 7.914 424,747 7.7597 -4.27%
2007-08-20 0 8.200 8.050 8.290 8.200 8.300 106,100 876,910 8.2649 7.819 7.676 7.905 7.819 7.914 111,273 7.8807 3.80%
2007-08-17 0 7.900 7.800 8.100 7.700 8.390 682,895 5,681,768 8.3201 7.533 7.437 7.723 7.342 8.000 716,192 7.9333 -5.95%
2007-08-16 0 8.400 8.400 8.600 8.400 8.940 380,000 3,316,500 8.7276 8.009 8.009 8.200 8.009 8.524 398,528 8.3219 -6.04%
2007-08-15 0 8.940 8.940 9.000 8.940 9.030 55,000 494,800 8.9964 8.524 8.524 8.582 8.524 8.610 57,682 8.5781 -1.43%
2007-08-14 0 9.070 9.030 9.180 9.050 9.070 50,000 453,150 9.0630 8.648 8.610 8.753 8.629 8.648 52,438 8.6416 0.11%
2007-08-13 0 9.060 9.050 9.180 9.060 9.080 41,475 376,225 9.0711 8.639 8.629 8.753 8.639 8.658 43,497 8.6494 -0.11%
2007-08-10 0 9.070 9.070 9.190 9.070 9.150 55,000 501,650 9.1209 8.648 8.648 8.763 8.648 8.725 57,682 8.6969 -1.20%
2007-08-09 0 9.180 9.170 9.250 9.160 9.180 75,293 690,516 9.1711 8.753 8.744 8.820 8.734 8.753 78,964 8.7447 0.11%
2007-08-08 0 9.250 9.220 9.300 9.190 9.250 100,000 920,750 9.2075 8.744 8.715 8.791 8.687 8.744 105,791 8.7035 0.43%
2007-08-07 0 9.210 9.200 9.220 9.200 9.450 141,912 1,313,246 9.2539 8.706 8.696 8.715 8.696 8.933 150,130 8.7474 -1.50%
2007-08-06 0 9.350 9.210 9.350 9.200 9.360 156,855 1,453,538 9.2668 8.838 8.706 8.838 8.696 8.848 165,938 8.7595 -0.53%
2007-08-03 0 9.400 9.360 9.430 9.200 9.430 158,025 1,462,828 9.2569 8.885 8.848 8.914 8.696 8.914 167,176 8.7502 2.62%
2007-08-02 0 9.160 9.160 9.490 9.060 9.300 35,065 323,698 9.2314 8.659 8.659 8.971 8.564 8.791 37,096 8.7261 -2.55%
2007-08-01 0 9.400 9.260 9.430 9.380 9.600 65,000 617,100 9.4938 8.885 8.753 8.914 8.867 9.075 68,764 8.9742 -4.18%
2007-07-31 0 9.810 9.810 9.950 9.560 9.950 40,000 392,350 9.8088 9.273 9.273 9.405 9.037 9.405 42,316 9.2718 0.00%
2007-07-30 0 9.810 9.550 9.830 9.300 9.850 150,455 1,441,932 9.5838 9.273 9.027 9.292 8.791 9.311 159,168 9.0592 3.05%
2007-07-27 0 9.520 9.520 9.550 9.400 9.550 40,000 377,900 9.4475 8.999 8.999 9.027 8.885 9.027 42,316 8.9304 -2.86%
2007-07-26 0 9.800 9.800 9.900 9.750 9.800 10,000 97,750 9.7750 9.264 9.264 9.358 9.216 9.264 10,579 9.2399 -1.01%
2007-07-25 0 9.900 9.800 9.900 9.900 9.950 430,000 4,269,790 9.9297 9.358 9.264 9.358 9.358 9.405 454,900 9.3862 -1.00%
2007-07-24 0 10.00 9.900 10.02 9.900 10.00 15,000 149,000 9.9333 9.453 9.358 9.472 9.358 9.453 15,869 9.3896 1.01%
2007-07-23 0 9.900 9.900 10.00 9.900 10.00 422,750 4,224,750 9.9935 9.358 9.358 9.453 9.358 9.453 447,231 9.4465 -1.20%
2007-07-20 0 10.02 10.00 10.04 10.00 10.04 335,330 3,357,271 10.012 9.472 9.453 9.490 9.453 9.490 354,748 9.4638 0.20%
2007-07-19 0 10.00 10.00 10.02 9.980 10.00 306,050 3,058,485 9.9934 9.453 9.453 9.472 9.434 9.453 323,773 9.4464 -0.20%
2007-07-18 0 10.02 9.980 10.02 9.940 10.02 481,000 4,807,690 9.9952 9.472 9.434 9.472 9.396 9.472 508,854 9.4481 0.40%
2007-07-17 0 9.980 9.940 9.980 9.900 9.980 473,550 4,712,265 9.9509 9.434 9.396 9.434 9.358 9.434 500,972 9.4062 0.81%
2007-07-16 0 9.900 9.750 9.920 9.750 9.920 550,080 5,441,534 9.8923 9.358 9.216 9.377 9.216 9.377 581,934 9.3508 2.06%
2007-07-13 0 9.700 9.600 9.740 9.600 9.700 60,000 580,450 9.6742 9.169 9.075 9.207 9.075 9.169 63,474 9.1446 1.78%
2007-07-12 0 9.530 9.400 9.650 9.520 9.600 20,615 196,312 9.5228 9.008 8.885 9.122 8.999 9.075 21,809 9.0015 0.32%
2007-07-11 0 9.500 9.500 9.760 9.400 9.500 30,280 286,612 9.4654 8.980 8.980 9.226 8.885 8.980 32,033 8.9473 -0.84%
2007-07-10 0 9.580 9.580 9.740 9.540 9.750 974,310 9,344,771 9.5912 9.056 9.056 9.207 9.018 9.216 1,030,730 9.0662 0.31%
2007-07-09 0 9.550 9.480 9.550 9.450 9.550 281,650 2,677,210 9.5055 9.027 8.961 9.027 8.933 9.027 297,960 8.9851 2.69%
2007-07-06 0 9.300 9.200 9.400 9.300 9.300 5,000 46,500 9.3000 8.791 8.696 8.885 8.791 8.791 5,290 8.7909 0.00%
2007-07-05 0 9.300 9.300 9.400 9.300 9.490 137,440 1,291,316 9.3955 8.791 8.791 8.885 8.791 8.971 145,399 8.8812 -2.00%
2007-07-04 0 9.490 9.300 9.490 9.400 9.490 357,565 3,372,826 9.4328 8.971 8.791 8.971 8.885 8.971 378,271 8.9164 1.39%
2007-07-03 0 9.360 9.360 9.380 9.350 9.380 130,000 1,216,900 9.3608 8.848 8.848 8.867 8.838 8.867 137,528 8.8484 1.19%
2007-06-29 0 9.250 9.100 9.340 9.250 9.250 10,000 92,500 9.2500 8.744 8.602 8.829 8.744 8.744 10,579 8.7437 -0.96%
2007-06-28 0 9.340 9.300 9.350 9.340 9.400 150,000 1,403,800 9.3587 8.829 8.791 8.838 8.829 8.885 158,686 8.8464 -0.11%
2007-06-27 0 9.350 9.300 9.360 9.320 9.350 160,000 1,493,300 9.3331 8.838 8.791 8.848 8.810 8.838 169,265 8.8222 -0.32%
2007-06-26 0 9.380 9.360 9.400 9.200 9.470 175,000 1,641,850 9.3820 8.867 8.848 8.885 8.696 8.952 185,134 8.8684 0.32%
2007-06-25 0 9.350 9.300 9.370 9.150 9.350 305,450 2,812,923 9.2091 8.838 8.791 8.857 8.649 8.838 323,138 8.7050 1.96%
2007-06-22 0 9.170 9.170 9.280 9.160 9.300 89,520 820,401 9.1644 8.668 8.668 8.772 8.659 8.791 94,704 8.6628 0.77%
2007-06-21 0 9.100 9.100 9.200 9.100 9.150 105,000 958,500 9.1286 8.602 8.602 8.696 8.602 8.649 111,080 8.6289 0.00%
2007-06-20 0 9.100 9.090 9.100 9.100 9.150 185,000 1,683,750 9.1014 8.602 8.592 8.602 8.602 8.649 195,713 8.6032 -1.09%
2007-06-18 0 9.200 9.100 9.250 9.200 9.250 280,000 2,587,750 9.2420 8.696 8.602 8.744 8.696 8.744 296,214 8.7361 -0.54%
2007-06-15 0 9.250 9.200 9.250 9.200 9.280 198,625 1,830,731 9.2170 8.744 8.696 8.744 8.696 8.772 210,127 8.7125 -0.32%
2007-06-14 0 9.280 9.150 9.280 9.250 9.350 305,000 2,825,050 9.2625 8.772 8.649 8.772 8.744 8.838 322,662 8.7554 0.32%
2007-06-13 0 9.250 9.200 9.290 9.250 9.380 99,855 927,124 9.2847 8.744 8.696 8.781 8.744 8.867 105,637 8.7765 -1.60%
2007-06-12 0 9.400 9.250 9.400 9.400 9.400 23,317 218,317 9.3630 8.885 8.744 8.885 8.885 8.885 24,667 8.8505 0.00%
2007-06-11 0 9.400 9.250 9.400 9.300 9.400 62,327 580,426 9.3126 8.885 8.744 8.885 8.791 8.885 65,936 8.8028 0.00%
2007-06-08 0 9.400 9.310 9.400 9.300 9.450 193,075 1,806,190 9.3549 8.885 8.800 8.885 8.791 8.933 204,256 8.8428 -0.63%
2007-06-07 0 9.460 9.400 9.480 9.350 9.480 232,250 2,183,600 9.4019 8.942 8.885 8.961 8.838 8.961 245,699 8.8873 -0.42%
2007-06-06 0 9.500 9.460 9.510 9.390 9.500 530,000 5,005,250 9.4439 8.980 8.942 8.989 8.876 8.980 560,691 8.9269 1.17%
2007-06-05 0 9.390 9.370 9.400 9.250 9.400 1,865,380 17,322,246 9.2862 8.876 8.857 8.885 8.744 8.885 1,973,401 8.7779 0.97%
2007-06-04 0 9.300 9.230 9.300 9.300 9.450 759,592 7,111,439 9.3622 8.791 8.725 8.791 8.791 8.933 803,579 8.8497 0.87%
2007-06-01 0 9.220 9.220 9.240 9.220 9.220 85,000 783,700 9.2200 8.715 8.715 8.734 8.715 8.715 89,922 8.7153 -0.11%
2007-05-31 0 9.230 9.110 9.240 9.100 9.230 90,000 827,850 9.1983 8.725 8.611 8.734 8.602 8.725 95,212 8.6948 0.33%
2007-05-30 0 9.200 9.060 9.200 9.040 9.200 75,445 685,861 9.0909 8.696 8.564 8.696 8.545 8.696 79,814 8.5933 1.77%
2007-05-29 0 9.040 9.040 9.200 9.030 9.100 810,000 7,331,900 9.0517 8.545 8.545 8.696 8.536 8.602 856,906 8.5563 0.44%
2007-05-28 0 9.000 9.000 9.080 9.000 9.050 145,000 1,311,500 9.0448 8.507 8.507 8.583 8.507 8.555 153,397 8.5497 0.56%
2007-05-25 0 8.950 8.950 9.000 8.850 9.050 129,700 1,160,990 8.9513 8.460 8.460 8.507 8.366 8.555 137,211 8.4614 -1.10%
2007-05-23 0 9.050 9.050 9.120 9.050 9.070 153,907 1,393,668 9.0553 8.555 8.555 8.621 8.555 8.574 162,819 8.5596 -0.77%
2007-05-22 0 9.120 9.110 9.150 9.120 9.150 36,850 336,915 9.1429 8.621 8.611 8.649 8.621 8.649 38,984 8.6424 -0.33%
2007-05-21 0 9.150 9.130 9.180 9.150 9.150 55,000 503,250 9.1500 8.649 8.630 8.678 8.649 8.649 58,185 8.6491 -0.65%
2007-05-18 0 9.210 9.210 9.250 9.210 9.250 110,000 1,017,100 9.2464 8.706 8.706 8.744 8.706 8.744 116,370 8.7402 0.00%
2007-05-17 0 9.210 9.210 9.300 9.200 9.200 10,550 96,950 9.1896 8.706 8.706 8.791 8.696 8.696 11,161 8.6866 -1.50%
2007-05-16 0 9.350 9.200 9.350 9.300 9.350 68,280 635,759 9.3111 8.838 8.696 8.838 8.791 8.838 72,234 8.8014 0.00%
2007-05-15 0 9.350 9.260 9.350 9.260 9.350 81,385 756,923 9.3005 8.838 8.753 8.838 8.753 8.838 86,098 8.7914 0.00%
2007-05-14 0 9.350 9.300 9.350 9.300 9.650 78,550 738,920 9.4070 8.838 8.791 8.838 8.791 9.122 83,099 8.8921 -1.58%
2007-05-11 0 9.500 9.500 9.520 9.380 9.520 783,797 7,422,012 9.4693 8.980 8.980 8.999 8.867 8.999 829,185 8.9510 1.17%
2007-05-10 0 9.390 9.390 9.400 9.390 9.400 205,000 1,925,300 9.3917 8.876 8.876 8.885 8.876 8.885 216,871 8.8776 0.11%
2007-05-09 0 9.380 9.380 9.390 9.340 9.400 237,200 2,224,764 9.3793 8.867 8.867 8.876 8.829 8.885 250,936 8.8659 0.54%
2007-05-08 0 9.330 9.250 9.330 9.280 9.380 340,220 3,178,837 9.3435 8.819 8.744 8.819 8.772 8.867 359,921 8.8320 -0.32%
2007-05-07 0 9.360 9.360 9.390 9.310 9.390 305,000 2,857,550 9.3690 8.848 8.848 8.876 8.800 8.876 322,662 8.8562 -0.11%
2007-05-04 0 9.370 9.300 9.450 9.350 9.410 440,000 4,132,700 9.3925 8.857 8.791 8.933 8.838 8.895 465,480 8.8784 0.21%
2007-05-03 0 9.350 9.350 9.370 9.340 9.400 255,000 2,393,300 9.3855 8.838 8.838 8.857 8.829 8.885 269,767 8.8717 0.54%
2007-05-02 0 9.300 9.270 9.300 9.250 9.300 100,185 929,762 9.2805 8.791 8.763 8.791 8.744 8.791 105,987 8.7725 0.54%
2007-04-30 0 9.250 9.350 9.400 9.250 9.400 160,000 1,488,250 9.3016 8.744 8.838 8.885 8.744 8.885 169,265 8.7924 -1.60%
2007-04-27 0 9.400 9.300 9.450 9.250 9.400 205,000 1,906,000 9.2976 8.885 8.791 8.933 8.744 8.885 216,871 8.7886 -0.42%
2007-04-26 0 9.440 9.380 9.440 9.380 9.440 355,000 3,337,676 9.4019 8.923 8.867 8.923 8.867 8.923 375,557 8.8873 1.83%
2007-04-25 0 9.270 9.270 9.350 9.270 9.390 308,907 2,878,162 9.3172 8.763 8.763 8.838 8.763 8.876 326,795 8.8072 0.00%
2007-04-24 0 9.270 9.250 9.300 9.250 9.270 100,000 925,200 9.2520 8.763 8.744 8.791 8.744 8.763 105,791 8.7456 0.76%
2007-04-23 0 9.200 9.200 9.220 9.200 9.220 102,050 939,150 9.2028 8.696 8.696 8.715 8.696 8.715 107,960 8.6991 0.88%
2007-04-20 0 9.120 9.120 9.300 9.120 9.120 5,335 48,655 9.1200 8.621 8.621 8.791 8.621 8.621 5,644 8.6208 -0.65%
2007-04-19 0 9.180 9.130 9.250 9.110 9.350 90,000 831,800 9.2422 8.678 8.630 8.744 8.611 8.838 95,212 8.7363 -3.06%
2007-04-18 0 9.470 - 9.470 9.150 9.480 872,362 8,196,121 9.3953 8.952 - 8.952 8.649 8.961 922,879 8.8810 3.50%
2007-04-17 0 9.150 9.130 9.190 9.050 9.150 276,170 2,512,030 9.0960 8.649 8.630 8.687 8.555 8.649 292,162 8.5981 0.55%
2007-04-16 0 9.100 8.850 9.100 9.080 9.130 542,500 4,936,900 9.1003 8.602 8.366 8.602 8.583 8.630 573,915 8.6021 0.22%
2007-04-13 0 9.080 9.080 9.120 9.080 9.100 266,307 2,418,581 9.0819 8.583 8.583 8.621 8.583 8.602 281,728 8.5848 -0.11%
2007-04-12 0 9.090 9.080 9.090 8.960 9.120 640,725 5,800,503 9.0530 8.592 8.583 8.592 8.470 8.621 677,828 8.5575 1.34%
2007-04-11 0 8.970 8.950 8.990 8.800 8.970 684,895 6,102,167 8.9096 8.479 8.460 8.498 8.318 8.479 724,556 8.4219 2.51%
2007-04-10 0 8.750 8.750 8.790 8.600 8.800 399,470 3,478,503 8.7078 8.271 8.271 8.309 8.129 8.318 422,603 8.2311 0.00%
2007-04-04 0 8.750 8.700 8.750 8.430 8.750 1,270,000 10,960,800 8.6306 8.271 8.224 8.271 7.969 8.271 1,343,543 8.1581 3.92%
2007-04-03 0 8.420 8.420 8.430 8.400 8.420 238,790 2,009,430 8.4151 7.959 7.959 7.969 7.940 7.959 252,618 7.9544 0.24%
2007-04-02 0 8.400 8.360 8.400 8.300 8.410 311,385 2,607,838 8.3750 7.940 7.902 7.940 7.846 7.950 329,417 7.9165 1.82%
2007-03-30 0 8.250 8.250 8.280 8.170 8.250 124,650 1,026,715 8.2368 7.798 7.798 7.827 7.723 7.798 131,868 7.7859 0.61%
2007-03-29 0 8.200 8.190 8.250 8.180 8.200 68,350 558,672 8.1737 7.751 7.742 7.798 7.732 7.751 72,308 7.7263 -0.97%
2007-03-28 0 8.280 8.220 8.280 8.170 8.280 390,325 3,203,783 8.2080 7.827 7.770 7.827 7.723 7.827 412,928 7.7587 1.35%
2007-03-27 0 8.170 8.170 8.200 8.170 8.170 130,000 1,062,100 8.1700 7.723 7.723 7.751 7.723 7.723 137,528 7.7228 -0.37%
2007-03-26 0 8.200 8.200 8.260 8.130 8.260 231,595 1,906,910 8.2338 7.751 7.751 7.808 7.685 7.808 245,006 7.7831 0.12%
2007-03-23 0 8.190 8.140 8.190 8.000 8.200 1,045,000 8,510,950 8.1444 7.742 7.694 7.742 7.562 7.751 1,105,514 7.6986 3.02%
2007-03-22 0 7.950 7.950 8.000 7.800 8.000 180,000 1,423,400 7.9078 7.515 7.515 7.562 7.373 7.562 190,423 7.4749 3.25%
2007-03-21 0 7.700 7.580 7.710 7.700 7.700 20,000 154,000 7.7000 7.279 7.165 7.288 7.279 7.279 21,158 7.2785 0.65%
2007-03-20 0 7.650 7.650 7.700 - - 0 0 - 7.231 7.231 7.279 - - 0 - 0.00%
2007-03-19 0 7.650 7.600 7.740 - - 0 0 - 7.231 7.184 7.316 - - 0 - 0.00%
2007-03-16 0 7.650 7.650 7.740 7.650 7.650 7,929 60,452 7.6242 7.231 7.231 7.316 7.231 7.231 8,388 7.2068 -0.65%
2007-03-15 0 7.700 7.550 7.750 - - 0 0 - 7.279 7.137 7.326 - - 0 - 0.00%
2007-03-14 0 7.700 7.620 7.730 7.600 7.700 45,000 343,800 7.6400 7.279 7.203 7.307 7.184 7.279 47,606 7.2218 -0.39%
2007-03-13 0 7.730 7.650 7.730 7.650 7.730 135,209 1,041,418 7.7023 7.307 7.231 7.307 7.231 7.307 143,039 7.2807 0.39%
2007-03-12 0 7.700 7.700 7.900 7.550 7.800 280,000 2,139,000 7.6393 7.279 7.279 7.468 7.137 7.373 296,214 7.2211 1.99%
2007-03-09 0 7.550 7.520 7.560 7.520 7.560 150,435 1,135,219 7.5462 7.137 7.108 7.146 7.108 7.146 159,146 7.1332 -0.13%
2007-03-08 0 7.560 7.550 7.600 7.560 7.650 235,000 1,786,050 7.6002 7.146 7.137 7.184 7.146 7.231 248,608 7.1842 -1.18%
2007-03-07 0 7.650 7.550 7.700 7.550 7.700 130,645 990,523 7.5818 7.231 7.137 7.279 7.137 7.279 138,210 7.1668 1.32%
2007-03-06 0 7.550 7.400 7.580 7.550 7.580 91,050 687,818 7.5543 7.137 6.995 7.165 7.137 7.165 96,323 7.1408 2.72%
2007-03-05 0 7.350 7.300 7.550 7.300 7.900 70,000 524,750 7.4964 6.948 6.900 7.137 6.900 7.468 74,054 7.0861 -7.43%
2007-03-02 0 7.940 7.860 7.940 7.900 7.950 55,000 436,250 7.9318 7.505 7.430 7.505 7.468 7.515 58,185 7.4976 -0.13%
2007-03-01 0 7.950 7.900 7.990 7.950 8.050 660,000 5,286,750 8.0102 7.515 7.468 7.553 7.515 7.609 698,219 7.5718 -1.24%
2007-02-28 0 8.050 8.000 8.050 8.000 8.090 490,000 3,945,550 8.0521 7.609 7.562 7.609 7.562 7.647 518,375 7.6114 -2.42%
2007-02-27 0 8.250 8.130 8.250 8.150 8.250 210,655 1,734,390 8.2333 7.798 7.685 7.798 7.704 7.798 222,854 7.7826 0.00%
2007-02-26 0 8.250 8.250 8.300 8.140 8.260 107,515 884,546 8.2272 7.798 7.798 7.846 7.694 7.808 113,741 7.7768 0.00%
2007-02-23 0 8.250 8.250 8.300 8.130 8.300 135,000 1,108,900 8.2141 7.798 7.798 7.846 7.685 7.846 142,818 7.7644 -0.60%
2007-02-22 0 8.300 8.300 8.380 8.300 8.450 149,314 1,252,901 8.3910 7.846 7.846 7.921 7.846 7.987 157,960 7.9317 -0.84%
2007-02-21 0 8.370 8.370 8.400 8.150 8.460 215,189 1,804,002 8.3833 7.912 7.912 7.940 7.704 7.997 227,650 7.9244 1.45%
2007-02-16 0 8.250 8.150 8.270 8.110 8.270 75,000 618,150 8.2420 7.798 7.704 7.817 7.666 7.817 79,343 7.7908 -0.36%
2007-02-15 0 8.280 8.270 8.300 8.250 8.320 80,015 662,172 8.2756 7.827 7.817 7.846 7.798 7.865 84,649 7.8226 0.00%
2007-02-14 0 8.280 8.270 8.280 8.200 8.300 93,327 770,966 8.2609 7.827 7.817 7.827 7.751 7.846 98,731 7.8087 -0.12%
2007-02-13 0 8.290 8.250 8.290 8.300 8.300 110,000 913,000 8.3000 7.836 7.798 7.836 7.846 7.846 116,370 7.8457 -1.31%
2007-02-12 0 8.400 8.390 8.400 8.200 8.450 235,000 1,965,950 8.3657 7.940 7.931 7.940 7.751 7.987 248,608 7.9078 0.96%
2007-02-09 0 8.320 8.310 8.350 8.150 8.400 347,100 2,862,990 8.2483 7.865 7.855 7.893 7.704 7.940 367,200 7.7968 2.72%
2007-02-08 0 8.100 8.100 8.150 8.090 8.150 55,220 446,677 8.0890 7.657 7.657 7.704 7.647 7.704 58,418 7.6463 0.12%
2007-02-07 0 8.090 8.040 8.090 7.900 8.100 1,137,250 9,153,635 8.0489 7.647 7.600 7.647 7.468 7.657 1,203,106 7.6083 2.41%
2007-02-06 0 7.900 7.850 7.900 7.850 7.920 148,087 1,167,479 7.8837 7.468 7.420 7.468 7.420 7.486 156,662 7.4522 0.00%
2007-02-05 0 7.900 7.850 7.930 7.850 7.900 165,000 1,302,500 7.8939 7.468 7.420 7.496 7.420 7.468 174,555 7.4618 0.64%
2007-02-02 0 7.850 7.850 7.860 7.750 7.850 148,390 1,158,776 7.8090 7.420 7.420 7.430 7.326 7.420 156,983 7.3815 2.08%
2007-02-01 0 7.690 7.690 7.700 7.680 7.700 395,120 3,039,412 7.6924 7.269 7.269 7.279 7.260 7.279 418,001 7.2713 0.26%
2007-01-31 0 7.670 7.600 7.680 7.650 7.690 526,042 4,035,266 7.6710 7.250 7.184 7.260 7.231 7.269 556,504 7.2511 0.26%
2007-01-30 0 7.650 7.610 7.650 7.500 7.650 425,000 3,213,800 7.5619 7.231 7.193 7.231 7.089 7.231 449,611 7.1480 1.19%
2007-01-29 0 7.560 7.520 7.580 7.560 7.600 90,000 681,800 7.5756 7.146 7.108 7.165 7.146 7.184 95,212 7.1609 -0.53%
2007-01-26 0 7.600 7.500 7.650 7.600 7.600 35,000 266,000 7.6000 7.184 7.089 7.231 7.184 7.184 37,027 7.1840 0.26%
2007-01-25 0 7.580 7.580 7.660 7.560 7.900 260,836 1,996,159 7.6529 7.165 7.165 7.241 7.146 7.468 275,941 7.2340 -3.44%
2007-01-24 0 7.850 7.800 7.850 7.850 7.980 115,000 910,450 7.9170 7.420 7.373 7.420 7.420 7.543 121,659 7.4836 -1.75%
2007-01-23 0 7.990 7.900 8.000 7.970 7.990 430,000 3,434,700 7.9877 7.553 7.468 7.562 7.534 7.553 454,900 7.5504 0.00%
2007-01-22 0 7.990 7.950 7.990 7.890 8.000 364,190 2,901,526 7.9671 7.553 7.515 7.553 7.458 7.562 385,280 7.5310 2.44%
2007-01-19 0 7.800 7.800 7.900 7.650 7.800 500,000 3,875,350 7.7507 7.373 7.373 7.468 7.231 7.373 528,954 7.3264 2.63%
2007-01-18 0 7.600 7.580 7.620 7.470 7.620 352,750 2,668,788 7.5657 7.184 7.165 7.203 7.061 7.203 373,177 7.1515 1.88%
2007-01-17 0 7.460 7.450 7.520 7.460 7.520 661,275 4,948,499 7.4833 7.052 7.042 7.108 7.052 7.108 699,568 7.0736 -0.53%
2007-01-16 0 7.500 7.440 7.500 7.400 7.500 799,560 5,958,929 7.4528 7.089 7.033 7.089 6.995 7.089 845,861 7.0448 1.35%
2007-01-15 0 7.400 7.400 7.420 7.160 7.400 740,180 5,411,519 7.3111 6.995 6.995 7.014 6.768 6.995 783,042 6.9109 2.49%
2007-01-12 0 7.220 7.220 7.260 7.200 7.350 177,290 1,282,674 7.2349 6.825 6.825 6.863 6.806 6.948 187,557 6.8389 -0.82%
2007-01-11 0 7.280 7.220 7.290 7.200 7.360 221,524 1,605,852 7.2491 6.882 6.825 6.891 6.806 6.957 234,352 6.8523 1.53%
2007-01-10 0 7.170 7.160 7.180 7.170 7.220 465,000 3,344,700 7.1929 6.778 6.768 6.787 6.778 6.825 491,927 6.7992 -0.42%
2007-01-09 0 7.200 7.200 7.240 7.140 7.200 195,000 1,398,950 7.1741 6.806 6.806 6.844 6.749 6.806 206,292 6.7814 0.56%
2007-01-08 0 7.160 7.160 7.200 7.160 7.200 20,000 143,600 7.1800 6.768 6.768 6.806 6.768 6.806 21,158 6.7870 0.56%
2007-01-05 0 7.120 7.120 7.200 7.050 7.120 1,392,205 9,883,661 7.0993 6.730 6.730 6.806 6.664 6.730 1,472,825 6.7107 -0.56%
2007-01-04 0 7.160 7.120 7.200 7.100 7.230 235,310 1,684,105 7.1570 6.768 6.730 6.806 6.711 6.834 248,936 6.7652 -1.24%
2007-01-03 0 7.250 7.230 7.250 7.160 7.250 337,336 2,423,573 7.1844 6.853 6.834 6.853 6.768 6.853 356,870 6.7912 1.26%
2007-01-02 0 7.160 7.160 7.180 7.150 7.160 42,040 300,530 7.1487 6.768 6.768 6.787 6.759 6.768 44,474 6.7574 -0.28%
2006-12-29 0 7.180 7.170 7.200 7.150 7.180 113,710 813,970 7.1583 6.787 6.778 6.806 6.759 6.787 120,295 6.7665 -0.28%
2006-12-28 0 7.200 7.150 7.200 7.050 7.200 89,912 642,752 7.1487 6.806 6.759 6.806 6.664 6.806 95,119 6.7574 -1.37%
2006-12-27 0 7.300 7.200 7.300 7.330 7.390 35,087 258,059 7.3548 6.900 6.806 6.900 6.929 6.985 37,119 6.9522 0.83%
2006-12-22 0 7.240 7.150 7.250 7.200 7.250 87,000 627,980 7.2182 6.844 6.759 6.853 6.806 6.853 92,038 6.8231 0.56%
2006-12-21 0 7.200 7.100 7.200 7.200 7.200 6,485 46,395 7.1542 6.806 6.711 6.806 6.806 6.806 6,861 6.7626 0.70%
2006-12-20 0 7.150 7.150 7.200 7.050 7.150 475,000 3,368,000 7.0905 6.759 6.759 6.806 6.664 6.759 502,506 6.7024 1.42%
2006-12-19 0 7.050 7.030 7.100 7.030 7.100 809,715 5,709,719 7.0515 6.664 6.645 6.711 6.645 6.711 856,604 6.6655 -0.70%
2006-12-18 0 7.100 7.090 7.100 7.080 7.130 1,780,000 12,638,650 7.1004 6.711 6.702 6.711 6.692 6.740 1,883,076 6.7117 -0.70%
2006-12-15 0 7.150 6.970 7.150 7.050 7.150 925,030 6,561,859 7.0937 6.759 6.588 6.759 6.664 6.759 978,597 6.7054 0.70%
2006-12-14 0 7.100 7.050 7.100 7.090 7.100 297,190 2,109,325 7.0976 6.711 6.664 6.711 6.702 6.711 314,400 6.7091 2.45%
2006-12-13 0 6.950 6.950 7.040 6.950 6.950 12,790 89,153 6.9705 6.551 6.551 6.635 6.551 6.551 13,570 6.5700 -1.56%
2006-12-12 0 7.060 7.030 7.070 7.050 7.070 113,620 803,075 7.0681 6.654 6.626 6.664 6.645 6.664 120,546 6.6620 -0.14%
2006-12-11 0 7.070 7.060 7.100 7.070 7.070 200,000 1,414,000 7.0700 6.664 6.654 6.692 6.664 6.664 212,192 6.6638 0.00%
2006-12-08 0 7.070 7.050 7.100 7.050 7.070 45,000 317,800 7.0622 6.664 6.645 6.692 6.645 6.664 47,743 6.6564 -1.39%
2006-12-07 0 7.170 7.120 7.170 7.100 7.300 285,770 2,056,721 7.1971 6.758 6.711 6.758 6.692 6.881 303,191 6.7836 -1.78%
2006-12-06 0 7.300 7.300 7.310 7.230 7.400 1,067,485 7,806,292 7.3128 6.881 6.881 6.890 6.815 6.975 1,132,560 6.8926 0.83%
2006-12-05 0 7.240 7.200 7.280 7.050 7.280 726,205 5,233,990 7.2073 6.824 6.786 6.862 6.645 6.862 770,475 6.7932 3.43%
2006-12-04 0 7.000 6.970 7.030 6.950 7.030 235,040 1,646,677 7.0059 6.598 6.570 6.626 6.551 6.626 249,368 6.6034 0.29%
2006-12-01 0 6.980 6.900 6.990 6.980 7.000 270,000 1,884,700 6.9804 6.579 6.504 6.588 6.579 6.598 286,460 6.5793 0.58%
2006-11-30 0 6.940 6.920 6.990 6.850 6.940 461,730 3,187,232 6.9028 6.541 6.522 6.588 6.456 6.541 489,878 6.5062 1.61%
2006-11-29 0 6.830 6.800 6.850 6.800 6.830 86,270 587,409 6.8090 6.438 6.409 6.456 6.409 6.438 91,529 6.4177 0.44%
2006-11-28 0 6.800 6.780 6.840 6.780 6.830 192,000 1,308,150 6.8133 6.409 6.390 6.447 6.390 6.438 203,705 6.4218 -0.73%
2006-11-27 0 6.850 6.850 6.870 6.840 6.870 207,750 1,422,360 6.8465 6.456 6.456 6.475 6.447 6.475 220,415 6.4531 0.00%
2006-11-24 0 6.850 6.850 6.870 6.840 6.850 125,000 856,000 6.8480 6.456 6.456 6.475 6.447 6.456 132,620 6.4545 0.15%
2006-11-23 0 6.840 6.840 6.870 6.800 6.850 250,550 1,710,130 6.8255 6.447 6.447 6.475 6.409 6.456 265,824 6.4333 0.59%
2006-11-22 0 6.800 6.760 6.850 6.740 6.800 193,480 1,308,292 6.7619 6.409 6.372 6.456 6.353 6.409 205,275 6.3734 0.74%
2006-11-21 0 6.750 6.720 6.790 6.660 6.750 180,000 1,213,000 6.7389 6.362 6.334 6.400 6.277 6.362 190,973 6.3517 1.35%
2006-11-20 0 6.660 6.630 6.700 6.620 6.680 280,805 1,866,573 6.6472 6.277 6.249 6.315 6.240 6.296 297,923 6.2653 -2.77%
2006-11-17 0 6.850 6.830 6.900 6.850 6.950 440,225 3,032,569 6.8887 6.456 6.438 6.504 6.456 6.551 467,062 6.4929 -2.84%
2006-11-16 0 7.050 7.010 7.050 7.000 7.050 90,000 632,350 7.0261 6.645 6.607 6.645 6.598 6.645 95,487 6.6224 0.43%
2006-11-15 0 7.020 6.950 7.020 7.000 7.020 95,000 665,700 7.0074 6.617 6.551 6.617 6.598 6.617 100,791 6.6047 0.29%
2006-11-14 0 7.000 6.990 7.050 6.980 7.010 75,650 529,357 6.9974 6.598 6.588 6.645 6.579 6.607 80,262 6.5954 0.00%
2006-11-13 0 7.000 7.000 7.040 6.870 7.000 137,760 957,988 6.9540 6.598 6.598 6.635 6.475 6.598 146,158 6.5545 0.00%
2006-11-10 0 7.000 7.000 7.080 7.000 7.010 71,422 498,770 6.9834 6.598 6.598 6.673 6.598 6.607 75,776 6.5822 -0.14%
2006-11-09 0 7.010 7.010 7.060 7.000 7.030 42,115 294,894 7.0021 6.607 6.607 6.654 6.598 6.626 44,682 6.5998 -0.57%
2006-11-08 0 7.050 7.000 7.050 7.000 7.080 160,000 1,125,050 7.0316 6.645 6.598 6.645 6.598 6.673 169,754 6.6275 0.71%
2006-11-07 0 7.000 7.000 7.070 6.990 7.080 605,105 4,251,099 7.0254 6.598 6.598 6.664 6.588 6.673 641,993 6.6217 1.60%
2006-11-06 0 6.890 6.750 6.950 - - 0 0 - 6.494 6.362 6.551 - - 0 - 0.00%
2006-11-03 0 6.890 6.810 6.960 6.880 6.890 18,430 126,237 6.8495 6.494 6.419 6.560 6.485 6.494 19,554 6.4560 -0.86%
2006-11-02 0 6.950 6.900 6.950 6.950 7.000 30,000 209,150 6.9717 6.551 6.504 6.551 6.551 6.598 31,829 6.5711 -0.29%
2006-11-01 0 6.970 6.970 7.000 6.970 7.010 285,000 1,987,550 6.9739 6.570 6.570 6.598 6.570 6.607 302,374 6.5732 -0.43%
2006-10-31 0 7.000 6.970 7.000 6.950 7.000 106,100 739,912 6.9737 6.598 6.570 6.598 6.551 6.598 112,568 6.5730 0.43%
2006-10-27 0 6.970 6.970 7.000 6.970 7.010 290,000 2,021,193 6.9696 6.570 6.570 6.598 6.570 6.607 307,679 6.5692 -0.57%
2006-10-26 0 7.010 6.980 7.020 6.930 7.020 405,000 2,827,550 6.9816 6.607 6.579 6.617 6.532 6.617 429,689 6.5805 0.43%
2006-10-25 0 6.980 6.990 7.000 6.930 6.990 925,000 6,423,500 6.9443 6.579 6.588 6.598 6.532 6.588 981,389 6.5453 1.01%
2006-10-24 0 6.910 6.850 6.910 6.910 6.930 53,870 372,021 6.9059 6.513 6.456 6.513 6.513 6.532 57,154 6.5091 -0.72%
2006-10-23 0 6.960 6.950 6.970 6.900 6.960 537,781 3,746,094 6.9658 6.560 6.551 6.570 6.504 6.560 570,565 6.5656 0.00%
2006-10-20 0 6.960 6.930 6.970 6.960 7.000 120,000 837,700 6.9808 6.560 6.532 6.570 6.560 6.598 127,315 6.5797 -0.57%
2006-10-19 0 7.000 6.850 7.000 6.980 7.040 302,900 2,124,252 7.0130 6.598 6.456 6.598 6.579 6.635 321,365 6.6101 -0.43%
2006-10-18 0 7.030 6.950 7.030 6.800 7.050 997,840 6,950,141 6.9652 6.626 6.551 6.626 6.409 6.645 1,058,670 6.5650 3.38%
2006-10-17 0 6.800 6.800 6.840 6.690 6.800 935,130 6,297,669 6.7345 6.409 6.409 6.447 6.306 6.409 992,137 6.3476 0.00%
2006-10-16 0 6.800 6.800 6.840 6.750 6.950 421,479 2,872,085 6.8143 6.409 6.409 6.447 6.362 6.551 447,173 6.4228 -2.16%
2006-10-13 0 6.950 6.950 7.000 6.700 7.020 2,806,264 19,395,803 6.9116 6.551 6.551 6.598 6.315 6.617 2,977,337 6.5145 4.35%
2006-10-12 0 6.660 6.640 6.670 6.100 6.670 2,574,435 16,539,214 6.4244 6.277 6.258 6.287 5.750 6.287 2,731,376 6.0553 10.45%
2006-10-11 0 6.030 6.030 6.070 5.960 6.050 680,000 4,090,600 6.0156 5.684 5.684 5.721 5.618 5.702 721,454 5.6699 1.34%
2006-10-10 0 5.950 5.950 6.000 5.950 5.950 15,000 89,250 5.9500 5.608 5.608 5.655 5.608 5.608 15,914 5.6081 0.85%
2006-10-09 0 5.900 5.900 5.970 5.900 5.930 15,000 88,800 5.9200 5.561 5.561 5.627 5.561 5.589 15,914 5.5798 -0.51%
2006-10-06 0 5.930 5.930 5.980 5.930 5.950 36,667 217,552 5.9332 5.589 5.589 5.636 5.589 5.608 38,902 5.5923 -0.50%
2006-10-05 0 5.960 5.960 6.000 5.960 5.960 25,000 149,000 5.9600 5.618 5.618 5.655 5.618 5.618 26,524 5.6175 1.02%
2006-10-04 0 5.900 5.950 5.960 5.850 5.960 18,110 106,836 5.8993 5.561 5.608 5.618 5.514 5.618 19,214 5.5603 -1.01%
2006-10-03 0 5.960 5.900 5.980 5.960 5.960 121,330 722,914 5.9582 5.618 5.561 5.636 5.618 5.618 128,726 5.6159 -0.33%
2006-09-29 0 5.980 5.960 6.000 5.980 5.980 5,000 29,900 5.9800 5.636 5.618 5.655 5.636 5.636 5,305 5.6364 0.17%
2006-09-28 0 5.970 5.950 6.000 5.970 5.970 9,690 57,052 5.8877 5.627 5.608 5.655 5.627 5.627 10,281 5.5494 -0.50%
2006-09-27 0 6.000 6.000 6.030 5.950 6.000 108,817 652,185 5.9934 5.655 5.655 5.684 5.608 5.655 115,451 5.6490 0.84%
2006-09-26 0 5.950 5.950 6.000 5.950 5.950 61,450 365,367 5.9458 5.608 5.608 5.655 5.608 5.608 65,196 5.6041 0.85%
2006-09-25 0 5.900 5.900 5.980 5.900 5.900 40,000 236,000 5.9000 5.561 5.561 5.636 5.561 5.561 42,438 5.5610 0.00%
2006-09-22 0 5.900 5.880 5.950 5.850 5.900 75,000 441,250 5.8833 5.561 5.542 5.608 5.514 5.561 79,572 5.5453 -0.84%
2006-09-21 0 5.950 5.900 5.960 5.920 5.950 65,000 386,450 5.9454 5.608 5.561 5.618 5.580 5.608 68,962 5.6038 0.51%
2006-09-20 0 5.920 5.920 5.960 5.920 5.940 75,000 444,400 5.9253 5.580 5.580 5.618 5.580 5.599 79,572 5.5849 -0.50%
2006-09-19 0 5.950 5.950 6.000 5.940 5.940 25,365 150,668 5.9400 5.608 5.608 5.655 5.599 5.599 26,911 5.5987 -0.17%
2006-09-18 0 5.960 5.950 5.970 5.950 5.960 150,000 893,600 5.9573 5.618 5.608 5.627 5.608 5.618 159,144 5.6150 0.00%
2006-09-15 0 5.960 5.950 5.960 5.950 5.970 177,000 1,054,860 5.9597 5.618 5.608 5.618 5.608 5.627 187,790 5.6172 0.00%
2006-09-14 0 5.960 5.950 6.000 5.960 5.980 95,000 567,500 5.9737 5.618 5.608 5.655 5.618 5.636 100,791 5.6304 0.17%
2006-09-13 0 5.950 5.920 5.980 5.920 5.950 80,000 475,700 5.9463 5.608 5.580 5.636 5.580 5.608 84,877 5.6046 0.00%
2006-09-12 0 5.950 5.900 6.000 5.950 5.950 40,000 238,000 5.9500 5.608 5.561 5.655 5.608 5.608 42,438 5.6081 0.00%
2006-09-11 0 5.950 5.900 6.000 5.900 6.000 96,330 576,161 5.9811 5.608 5.561 5.655 5.561 5.655 102,202 5.6375 0.51%
2006-09-08 0 5.920 5.920 6.000 5.900 5.950 33,445 197,231 5.8972 5.580 5.580 5.655 5.561 5.608 35,484 5.5583 0.00%
2006-09-07 0 5.920 5.920 5.950 5.920 5.920 5,000 29,600 5.9200 5.580 5.580 5.608 5.580 5.580 5,305 5.5798 -0.17%
2006-09-06 0 5.930 5.930 5.950 5.930 5.950 36,762 218,422 5.9415 5.589 5.589 5.608 5.589 5.608 39,003 5.6001 -0.34%
2006-09-05 0 5.950 5.950 5.980 5.940 5.950 48,155 285,948 5.9381 5.608 5.608 5.636 5.599 5.608 51,091 5.5969 -0.50%
2006-09-04 0 5.980 5.950 5.990 5.950 5.980 82,500 491,425 5.9567 5.636 5.608 5.646 5.608 5.636 87,529 5.6144 0.50%
2006-09-01 0 5.950 5.950 5.970 5.950 5.950 35,450 210,793 5.9462 5.608 5.608 5.627 5.608 5.608 37,611 5.6045 -0.34%
2006-08-31 0 5.970 5.960 6.000 5.970 6.000 65,130 390,464 5.9951 5.627 5.618 5.655 5.627 5.655 69,100 5.6507 -0.50%
2006-08-30 0 6.000 5.970 6.030 6.000 6.000 65,000 390,000 6.0000 5.655 5.627 5.684 5.655 5.655 68,962 5.6552 0.00%
2006-08-29 0 6.000 5.970 6.000 5.980 6.000 43,497 260,332 5.9851 5.655 5.627 5.655 5.636 5.655 46,149 5.6412 0.00%
2006-08-28 0 6.000 5.950 6.090 6.000 6.000 52,500 314,700 5.9943 5.655 5.608 5.740 5.655 5.655 55,700 5.6499 0.00%
2006-08-25 0 6.000 5.950 6.050 6.000 6.000 20,000 119,500 5.9750 5.655 5.608 5.702 5.655 5.655 21,219 5.6317 0.00%
2006-08-24 0 6.000 5.950 6.020 6.000 6.020 46,760 280,409 5.9968 5.655 5.608 5.674 5.655 5.674 49,611 5.6522 0.00%
2006-08-23 0 6.000 5.920 6.050 6.000 6.000 173,185 1,046,632 6.0434 5.655 5.580 5.702 5.655 5.655 183,743 5.6962 0.00%
2006-08-22 0 6.000 5.970 6.050 6.000 6.000 177,660 1,065,428 5.9970 5.655 5.627 5.702 5.655 5.655 188,490 5.6524 -0.83%
2006-08-21 0 6.050 6.000 6.100 6.000 6.100 690,605 3,968,545 5.7465 5.702 5.655 5.750 5.655 5.750 732,705 5.4163 -0.82%
2006-08-18 0 6.100 6.080 6.150 6.100 6.130 105,000 641,300 6.1076 5.750 5.731 5.797 5.750 5.778 111,401 5.7567 -1.13%
2006-08-17 0 6.170 6.150 6.170 6.150 6.170 21,145 129,924 6.1444 5.815 5.797 5.815 5.797 5.815 22,434 5.7914 0.33%
2006-08-16 0 6.150 6.070 6.160 6.150 6.150 40,000 245,000 6.1250 5.797 5.721 5.806 5.797 5.797 42,438 5.7731 0.82%
2006-08-15 0 6.100 6.050 6.150 6.100 6.100 30,000 183,000 6.1000 5.750 5.702 5.797 5.750 5.750 31,829 5.7495 0.00%
2006-08-14 0 6.100 6.030 6.130 - - 80,000 488,000 6.1000 5.750 5.684 5.778 - - 84,877 5.7495 0.00%
2006-08-11 0 6.100 6.060 6.150 6.050 6.100 120,000 727,250 6.0604 5.750 5.712 5.797 5.702 5.750 127,315 5.7122 0.49%
2006-08-10 0 6.140 6.110 6.190 6.140 6.150 50,000 307,400 6.1480 5.721 5.693 5.768 5.721 5.731 53,660 5.7287 -0.16%
2006-08-09 0 6.150 6.100 6.180 6.000 6.150 78,620 480,496 6.1116 5.731 5.684 5.758 5.591 5.731 84,375 5.6948 0.49%
2006-08-08 0 6.120 6.000 6.140 6.000 6.120 40,273 244,611 6.0738 5.703 5.591 5.721 5.591 5.703 43,221 5.6596 -0.16%
2006-08-07 0 6.130 6.010 6.140 6.100 6.130 41,894 255,491 6.0985 5.712 5.600 5.721 5.684 5.712 44,960 5.6826 1.32%
2006-08-04 0 6.050 5.960 6.100 6.000 6.100 95,110 577,394 6.0708 5.637 5.554 5.684 5.591 5.684 102,072 5.6567 -0.82%
2006-08-03 0 6.100 6.000 6.150 6.100 6.100 60,000 366,000 6.1000 5.684 5.591 5.731 5.684 5.684 64,392 5.6840 0.00%
2006-08-02 0 6.100 6.050 6.140 6.080 6.160 222,260 1,357,490 6.1077 5.684 5.637 5.721 5.665 5.740 238,529 5.6911 0.83%
2006-08-01 1 - - - - - 0 0 - 5.637 - - - - 0 - 0.00%
2006-07-31 0 6.050 6.000 6.140 6.000 6.100 83,510 504,421 6.0402 5.637 5.591 5.721 5.591 5.684 89,623 5.6283 0.83%
2006-07-28 0 6.000 5.950 6.050 6.000 6.000 55,120 330,714 5.9999 5.591 5.544 5.637 5.591 5.591 59,155 5.5907 0.00%
2006-07-27 0 6.000 5.950 6.050 5.950 6.000 20,000 119,750 5.9875 5.591 5.544 5.637 5.544 5.591 21,464 5.5791 1.69%
2006-07-26 0 5.900 5.870 5.950 5.900 5.900 21,085 124,293 5.8949 5.498 5.470 5.544 5.498 5.498 22,628 5.4928 0.00%
2006-07-25 0 5.900 5.900 5.980 5.880 5.950 42,135 249,076 5.9114 5.498 5.498 5.572 5.479 5.544 45,219 5.5082 -0.84%
2006-07-24 0 5.950 5.850 6.000 - - 2,175 12,180 5.6000 5.544 5.451 5.591 - - 2,334 5.2181 0.00%
2006-07-21 0 5.950 5.850 6.000 5.900 5.950 70,000 415,500 5.9357 5.544 5.451 5.591 5.498 5.544 75,124 5.5309 0.85%
2006-07-20 0 5.900 5.850 5.950 5.850 5.900 158,275 931,418 5.8848 5.498 5.451 5.544 5.451 5.498 169,860 5.4834 1.72%
2006-07-19 0 5.800 5.750 5.900 5.800 5.850 792,400 4,594,175 5.7978 5.404 5.358 5.498 5.404 5.451 850,401 5.4024 0.00%
2006-07-18 0 5.800 5.750 5.850 5.800 5.900 785,545 4,580,607 5.8311 5.404 5.358 5.451 5.404 5.498 843,044 5.4334 -1.69%
2006-07-17 0 5.900 5.850 5.950 5.900 5.950 505,000 2,993,250 5.9272 5.498 5.451 5.544 5.498 5.544 541,964 5.5230 -3.28%
2006-07-14 0 6.100 6.050 6.150 6.000 6.100 85,000 516,000 6.0706 5.684 5.637 5.731 5.591 5.684 91,222 5.6565 0.00%
2006-07-13 0 6.100 6.000 6.150 6.000 6.100 71,140 431,612 6.0671 5.684 5.591 5.731 5.591 5.684 76,347 5.6533 0.00%
2006-07-12 0 6.100 6.000 6.150 5.550 6.100 200,200 1,192,450 5.9563 5.684 5.591 5.731 5.171 5.684 214,854 5.5501 0.00%
2006-07-11 0 6.100 6.050 6.150 6.050 6.100 85,000 517,250 6.0853 5.684 5.637 5.731 5.637 5.684 91,222 5.6703 1.67%
2006-07-10 0 6.000 5.950 6.050 - - 0 0 - 5.591 5.544 5.637 - - 0 - 0.00%
2006-07-07 0 6.000 5.950 6.050 5.950 6.000 66,325 396,685 5.9809 5.591 5.544 5.637 5.544 5.591 71,180 5.5730 0.00%
2006-07-06 0 6.000 5.950 6.050 6.000 6.000 15,000 90,000 6.0000 5.591 5.544 5.637 5.591 5.591 16,098 5.5908 -0.83%
2006-07-05 0 6.050 5.900 6.050 - - 0 0 - 5.637 5.498 5.637 - - 0 - 0.00%
2006-07-04 0 6.050 5.900 6.050 - - 0 0 - 5.637 5.498 5.637 - - 0 - 0.00%
2006-07-03 0 6.050 5.950 6.100 5.950 6.050 129,200 779,150 6.0306 5.637 5.544 5.684 5.544 5.637 138,657 5.6193 -0.82%
2006-06-30 0 6.100 6.000 6.100 6.050 6.100 68,707 417,586 6.0778 5.684 5.591 5.684 5.637 5.684 73,736 5.6633 0.83%
2006-06-29 0 6.050 5.900 6.100 6.050 6.050 50,725 306,633 6.0450 5.637 5.498 5.684 5.637 5.637 54,438 5.6327 0.00%
2006-06-28 0 6.050 5.900 6.050 - - 0 0 - 5.637 5.498 5.637 - - 0 - 0.00%
2006-06-27 0 6.050 6.000 6.100 - - 4,000 22,800 5.7000 5.637 5.591 5.684 - - 4,293 5.3112 0.00%
2006-06-26 0 6.050 6.000 6.150 6.050 6.100 50,000 304,000 6.0800 5.637 5.591 5.731 5.637 5.684 53,660 5.6653 -0.82%
2006-06-23 0 6.100 6.000 6.150 6.050 6.100 70,725 430,705 6.0899 5.684 5.591 5.731 5.637 5.684 75,902 5.6745 0.00%
2006-06-22 0 6.100 6.050 6.100 5.950 6.100 75,000 455,000 6.0667 5.684 5.637 5.684 5.544 5.684 80,490 5.6529 1.67%
2006-06-21 0 6.000 5.900 6.050 5.950 6.000 45,000 269,750 5.9944 5.591 5.498 5.637 5.544 5.591 48,294 5.5856 0.84%
2006-06-20 0 5.950 5.900 6.000 5.900 5.950 200,000 1,189,500 5.9475 5.544 5.498 5.591 5.498 5.544 214,639 5.5419 -0.83%
2006-06-19 0 6.000 5.850 6.000 6.000 6.000 315,078 1,890,468 6.0000 5.591 5.451 5.591 5.591 5.591 338,141 5.5908 0.00%
2006-06-16 0 6.000 5.900 6.000 5.950 6.000 114,560 685,264 5.9817 5.591 5.498 5.591 5.544 5.591 122,945 5.5737 2.56%
2006-06-15 0 5.850 5.850 5.900 5.700 5.850 141,306 809,314 5.7274 5.451 5.451 5.498 5.311 5.451 151,649 5.3368 0.86%
2006-06-14 0 5.800 5.750 5.900 5.500 5.800 560,288 3,195,142 5.7027 5.404 5.358 5.498 5.125 5.404 601,299 5.3137 1.75%
2006-06-13 0 5.700 5.650 5.800 5.700 6.050 436,936 2,544,592 5.8237 5.311 5.265 5.404 5.311 5.637 468,918 5.4265 -5.79%
2006-06-12 0 6.050 6.000 6.150 6.050 6.050 5,000 30,250 6.0500 5.637 5.591 5.731 5.637 5.637 5,366 5.6374 -1.63%
2006-06-09 0 6.150 6.100 6.200 6.100 6.150 95,000 582,250 6.1289 5.731 5.684 5.777 5.684 5.731 101,954 5.7109 0.00%
2006-06-08 0 6.150 6.100 6.150 6.100 6.150 189,860 1,166,174 6.1423 5.731 5.684 5.731 5.684 5.731 203,757 5.7234 -1.60%
2006-06-07 0 6.250 6.200 6.250 6.200 6.250 230,000 1,426,250 6.2011 5.824 5.777 5.824 5.777 5.824 246,835 5.7781 0.81%
2006-06-06 0 6.200 6.150 6.250 6.200 6.250 397,000 2,462,400 6.2025 5.777 5.731 5.824 5.777 5.824 426,059 5.7795 -1.59%
2006-06-05 0 6.300 6.300 6.400 6.300 6.400 208,350 1,317,335 6.3227 5.870 5.870 5.963 5.870 5.963 223,600 5.8915 0.80%
2006-06-02 0 6.250 6.250 6.300 6.200 6.250 383,130 2,381,530 6.2160 5.824 5.824 5.870 5.777 5.824 411,174 5.7920 0.81%
2006-06-01 0 6.200 6.200 6.250 6.050 6.200 365,000 2,241,750 6.1418 5.777 5.777 5.824 5.637 5.777 391,717 5.7229 1.64%
2006-05-30 0 6.100 6.100 6.150 6.100 6.100 48,190 293,321 6.0868 5.684 5.684 5.731 5.684 5.684 51,717 5.6716 0.83%
2006-05-29 0 6.050 6.000 6.100 6.050 6.050 20,560 124,304 6.0459 5.637 5.591 5.684 5.637 5.637 22,065 5.6336 -0.82%
2006-05-26 0 6.100 6.050 6.150 6.100 6.100 35,000 213,500 6.1000 5.684 5.637 5.731 5.684 5.684 37,562 5.6840 1.67%
2006-05-25 0 6.000 6.000 6.050 6.000 6.000 678,626 4,071,393 5.9995 5.591 5.591 5.637 5.591 5.591 728,299 5.5903 0.00%
2006-05-24 0 6.000 6.000 6.050 5.950 6.050 232,645 1,395,356 5.9978 5.591 5.591 5.637 5.544 5.637 249,674 5.5887 0.00%
2006-05-23 0 6.000 6.000 6.050 6.000 6.000 575,055 3,450,322 6.0000 5.591 5.591 5.637 5.591 5.591 617,147 5.5908 0.00%
2006-05-22 0 6.000 6.000 6.050 6.000 6.150 460,000 2,783,500 6.0511 5.591 5.591 5.637 5.591 5.731 493,670 5.6384 -1.64%
2006-05-19 0 6.100 6.100 6.150 6.100 6.150 320,610 1,956,410 6.1021 5.684 5.684 5.731 5.684 5.731 344,077 5.6860 -0.81%
2006-05-18 0 6.150 5.900 6.150 6.100 6.200 1,217,265 7,458,438 6.1272 5.731 5.498 5.731 5.684 5.777 1,306,364 5.7093 0.00%
2006-05-17 0 6.150 6.100 6.200 6.150 6.150 285,000 1,752,750 6.1500 5.731 5.684 5.777 5.731 5.731 305,861 5.7305 0.82%
2006-05-16 0 6.100 6.050 6.100 6.050 6.150 553,425 3,371,036 6.0912 5.684 5.637 5.684 5.637 5.731 593,934 5.6758 -0.81%
2006-05-15 0 6.150 6.100 6.150 6.150 6.150 275,000 1,691,250 6.1500 5.731 5.684 5.731 5.731 5.731 295,129 5.7305 -0.81%
2006-05-12 0 6.200 6.200 6.250 6.150 6.200 1,020,000 6,297,500 6.1740 5.777 5.777 5.824 5.731 5.777 1,094,660 5.7529 0.00%
2006-05-11 0 6.200 6.150 6.250 6.150 6.200 409,590 2,529,790 6.1764 5.777 5.731 5.824 5.731 5.777 439,570 5.7551 0.81%
2006-05-10 0 6.150 6.150 6.200 6.050 6.200 150,500 925,750 6.1512 5.731 5.731 5.777 5.637 5.777 161,516 5.7316 -0.81%
2006-05-09 0 6.200 6.150 6.200 6.200 6.200 556,515 3,450,090 6.1995 5.777 5.731 5.777 5.777 5.777 597,250 5.7766 0.00%
2006-05-08 0 6.200 6.150 6.250 6.150 6.200 398,327 2,457,962 6.1707 5.777 5.731 5.824 5.731 5.777 427,483 5.7498 1.64%
2006-05-04 0 6.100 6.100 6.150 6.100 6.150 146,855 899,537 6.1253 5.684 5.684 5.731 5.684 5.731 157,604 5.7076 0.00%
2006-05-03 0 6.100 6.050 6.100 6.050 6.150 172,835 1,049,227 6.0707 5.684 5.637 5.684 5.637 5.731 185,486 5.6566 0.00%
2006-05-02 0 6.100 6.050 6.150 6.100 6.100 365,030 2,226,677 6.1000 5.684 5.637 5.731 5.684 5.684 391,749 5.6839 0.83%
2006-04-28 0 6.050 6.050 6.100 6.000 6.000 30,000 180,000 6.0000 5.637 5.637 5.684 5.591 5.591 32,196 5.5908 0.00%
2006-04-27 0 6.050 6.050 6.150 6.050 6.100 295,000 1,788,250 6.0619 5.637 5.637 5.731 5.637 5.684 316,593 5.6484 -0.82%
2006-04-26 0 6.100 6.000 6.150 6.050 6.100 120,000 727,500 6.0625 5.684 5.591 5.731 5.637 5.684 128,784 5.6490 -1.61%
2006-04-25 0 6.200 6.100 6.200 6.150 6.200 56,055 346,330 6.1784 5.777 5.684 5.777 5.731 5.777 60,158 5.7570 -0.80%
2006-04-24 0 6.250 6.200 6.250 6.200 6.300 248,327 1,551,212 6.2467 5.824 5.777 5.824 5.777 5.870 266,504 5.8206 0.00%
2006-04-21 0 6.250 6.200 6.250 6.200 6.250 385,492 2,396,908 6.2178 5.824 5.777 5.824 5.777 5.824 413,709 5.7937 0.00%
2006-04-20 0 6.250 6.250 6.300 6.200 6.300 435,000 2,715,750 6.2431 5.824 5.824 5.870 5.777 5.870 466,840 5.8173 0.81%
2006-04-19 0 6.200 6.150 6.200 6.050 6.200 748,990 4,581,654 6.1171 5.777 5.731 5.777 5.637 5.777 803,813 5.6999 1.64%
2006-04-18 0 6.100 6.050 6.150 6.050 6.100 94,045 571,908 6.0812 5.684 5.637 5.731 5.637 5.684 100,929 5.6665 0.00%
2006-04-13 0 6.100 6.050 6.100 6.050 6.100 65,725 399,241 6.0744 5.684 5.637 5.684 5.637 5.684 70,536 5.6601 0.83%
2006-04-12 0 6.050 6.000 6.100 6.000 6.050 41,040 247,532 6.0315 5.637 5.591 5.684 5.591 5.637 44,044 5.6201 0.00%
2006-04-11 0 6.050 6.050 6.100 6.050 6.050 111,135 672,197 6.0485 5.637 5.637 5.684 5.637 5.637 119,270 5.6359 -0.82%
2006-04-10 0 6.100 6.100 6.150 6.000 6.100 161,925 983,608 6.0745 5.684 5.684 5.731 5.591 5.684 173,777 5.6602 0.00%
2006-04-07 0 6.100 6.050 6.150 6.100 6.100 305,000 1,860,500 6.1000 5.684 5.637 5.731 5.684 5.684 327,325 5.6840 -0.81%
2006-04-06 0 6.150 6.050 6.150 6.000 6.150 159,225 965,166 6.0616 5.731 5.637 5.731 5.591 5.731 170,880 5.6482 2.50%
2006-04-04 0 6.000 6.000 6.050 6.000 6.000 165,280 990,954 5.9956 5.591 5.591 5.637 5.591 5.591 177,378 5.5867 0.00%
2006-04-03 0 6.000 6.000 6.050 6.000 6.050 300,155 1,807,665 6.0224 5.591 5.591 5.637 5.591 5.637 322,125 5.6117 0.84%
2006-03-31 0 5.950 5.900 6.000 5.900 6.000 205,000 1,220,000 5.9512 5.544 5.498 5.591 5.498 5.591 220,005 5.5453 0.00%
2006-03-30 0 5.950 5.900 6.000 5.950 6.000 295,890 1,771,090 5.9856 5.544 5.498 5.591 5.544 5.591 317,548 5.5774 0.00%
2006-03-29 0 5.950 5.900 6.000 5.900 5.950 74,615 442,498 5.9304 5.544 5.498 5.591 5.498 5.544 80,077 5.5259 -0.83%
2006-03-28 0 6.000 5.950 6.050 5.950 6.000 130,000 777,000 5.9769 5.591 5.544 5.637 5.544 5.591 139,516 5.5693 0.84%
2006-03-27 0 5.950 5.950 6.000 5.950 6.000 95,000 568,750 5.9868 5.544 5.544 5.591 5.544 5.591 101,954 5.5785 0.00%
2006-03-24 0 5.950 5.950 6.050 5.900 6.000 99,485 590,164 5.9322 5.544 5.544 5.637 5.498 5.591 106,767 5.5276 -1.65%
2006-03-23 0 6.050 6.000 6.050 6.000 6.050 70,110 421,138 6.0068 5.637 5.591 5.637 5.591 5.637 75,242 5.5971 0.00%
2006-03-22 0 6.050 6.050 6.100 6.050 6.100 220,120 1,333,952 6.0601 5.637 5.637 5.684 5.637 5.684 236,232 5.6468 -0.82%
2006-03-21 0 6.100 6.050 6.150 6.050 6.100 906,060 5,490,254 6.0595 5.684 5.637 5.731 5.637 5.684 972,380 5.6462 1.67%
2006-03-20 0 6.000 5.950 6.000 5.950 6.000 25,000 149,000 5.9600 5.591 5.544 5.591 5.544 5.591 26,830 5.5535 0.84%
2006-03-17 0 5.950 5.900 6.050 5.950 6.050 162,765 971,464 5.9685 5.544 5.498 5.637 5.544 5.637 174,679 5.5614 -0.83%
2006-03-16 0 6.000 5.900 6.050 5.950 6.050 61,555 368,941 5.9937 5.591 5.498 5.637 5.544 5.637 66,061 5.5849 -0.83%
2006-03-15 0 6.050 6.000 6.150 5.850 6.050 1,133,100 6,662,295 5.8797 5.637 5.591 5.731 5.451 5.637 1,216,039 5.4787 3.42%
2006-03-14 0 5.850 5.800 5.850 5.800 5.850 191,810 1,121,477 5.8468 5.451 5.404 5.451 5.404 5.451 205,850 5.4480 0.00%
2006-03-13 0 5.850 5.850 5.900 - - 0 0 - 5.451 5.451 5.498 - - 0 - 0.00%
2006-03-10 0 5.850 5.850 5.900 5.850 5.850 30,000 175,500 5.8500 5.451 5.451 5.498 5.451 5.451 32,196 5.4510 -0.85%
2006-03-09 0 5.900 5.850 5.900 5.800 5.900 408,720 2,398,268 5.8678 5.498 5.451 5.498 5.404 5.498 438,637 5.4675 0.85%
2006-03-08 0 5.850 5.800 5.900 5.800 5.950 227,900 1,335,820 5.8614 5.451 5.404 5.498 5.404 5.544 244,581 5.4617 -1.68%
2006-03-07 0 5.950 5.950 6.000 5.950 6.000 20,105 119,854 5.9614 5.544 5.544 5.591 5.544 5.591 21,577 5.5548 -1.65%
2006-03-06 0 6.050 6.000 6.050 6.000 6.050 194,790 1,172,022 6.0168 5.637 5.591 5.637 5.591 5.637 209,048 5.6065 -0.82%
2006-03-03 0 6.100 6.050 6.100 6.050 6.100 2,065,000 12,297,750 5.9553 5.684 5.637 5.684 5.637 5.684 2,216,150 5.5491 0.83%
2006-03-02 0 6.050 6.050 6.100 6.050 6.100 125,000 761,000 6.0880 5.637 5.637 5.684 5.637 5.684 134,150 5.6728 -0.82%
2006-03-01 0 6.100 6.100 6.150 6.000 6.150 152,560 917,732 6.0155 5.684 5.684 5.731 5.591 5.731 163,727 5.6053 0.83%
2006-02-28 0 6.050 5.950 6.100 6.000 6.100 120,000 723,000 6.0250 5.637 5.544 5.684 5.591 5.684 128,784 5.6141 -0.82%
2006-02-27 0 6.100 6.000 6.100 6.050 6.100 220,000 1,340,500 6.0932 5.684 5.591 5.684 5.637 5.684 236,103 5.6776 0.83%
2006-02-24 0 6.050 6.000 6.050 5.850 6.050 322,920 1,925,742 5.9635 5.637 5.591 5.637 5.451 5.637 346,557 5.5568 -0.82%
2006-02-23 0 6.100 6.000 6.100 5.900 6.200 397,665 2,399,340 6.0336 5.684 5.591 5.684 5.498 5.777 426,773 5.6221 1.67%
2006-02-22 0 6.000 5.950 6.050 5.950 6.000 110,220 660,776 5.9951 5.591 5.544 5.637 5.544 5.591 118,288 5.5862 0.00%
2006-02-21 0 6.000 5.950 6.000 5.950 6.050 646,500 3,858,878 5.9689 5.591 5.544 5.591 5.544 5.637 693,821 5.5618 0.00%
2006-02-20 0 6.000 5.950 6.000 5.950 6.000 283,040 1,696,198 5.9928 5.591 5.544 5.591 5.544 5.591 303,757 5.5841 0.00%
2006-02-17 0 6.000 6.000 6.050 5.950 6.050 262,000 1,567,605 5.9832 5.591 5.591 5.637 5.544 5.637 281,177 5.5751 0.84%
2006-02-16 0 5.950 5.900 6.000 5.950 6.000 423,000 2,521,750 5.9616 5.544 5.498 5.591 5.544 5.591 453,962 5.5550 -0.83%
2006-02-15 0 6.000 5.950 6.000 5.950 6.050 253,655 1,519,882 5.9919 5.591 5.544 5.591 5.544 5.637 272,222 5.5833 1.69%
2006-02-14 0 5.900 5.900 6.000 5.900 6.000 205,950 1,220,510 5.9262 5.498 5.498 5.591 5.498 5.591 221,025 5.5221 -1.67%
2006-02-13 0 6.000 5.950 6.050 5.750 6.100 955,000 5,681,500 5.9492 5.591 5.544 5.637 5.358 5.684 1,024,903 5.5435 2.56%
2006-02-10 0 5.850 5.800 5.850 5.800 5.850 435,000 2,542,750 5.8454 5.451 5.404 5.451 5.404 5.451 466,840 5.4467 0.00%
2006-02-09 0 5.850 5.800 5.850 5.750 5.900 1,310,150 7,620,178 5.8163 5.451 5.404 5.451 5.358 5.498 1,406,048 5.4196 2.63%
2006-02-08 0 5.700 5.650 5.750 5.700 5.800 701,634 4,024,814 5.7363 5.311 5.265 5.358 5.311 5.404 752,991 5.3451 0.00%
2006-02-07 0 5.700 5.700 5.750 5.700 5.700 166,670 949,685 5.6980 5.311 5.311 5.358 5.311 5.311 178,870 5.3094 0.00%
2006-02-06 0 5.700 5.650 5.750 5.650 5.750 380,515 2,166,608 5.6939 5.311 5.265 5.358 5.265 5.358 408,367 5.3055 0.88%
2006-02-03 0 5.650 5.600 5.700 5.650 5.700 315,000 1,789,750 5.6817 5.265 5.218 5.311 5.265 5.311 338,057 5.2942 -2.59%
2006-02-02 0 5.800 5.700 5.800 5.700 5.800 413,835 2,378,934 5.7485 5.404 5.311 5.404 5.311 5.404 444,126 5.3564 0.87%
2006-02-01 0 5.750 5.750 5.800 5.750 5.800 329,645 1,900,209 5.7644 5.358 5.358 5.404 5.358 5.404 353,774 5.3713 -0.86%
2006-01-27 0 5.800 5.800 5.850 5.800 5.850 230,000 1,334,500 5.8022 5.404 5.404 5.451 5.404 5.451 246,835 5.4064 0.00%
2006-01-26 0 5.800 5.750 5.850 5.750 5.850 610,220 3,538,971 5.7995 5.404 5.358 5.451 5.358 5.451 654,886 5.4040 0.00%
2006-01-25 0 5.800 5.750 5.800 5.750 5.800 439,632 2,538,708 5.7746 5.404 5.358 5.404 5.358 5.404 471,811 5.3808 -0.85%
2006-01-24 0 5.850 5.800 5.900 5.600 5.900 792,675 4,623,846 5.8332 5.451 5.404 5.498 5.218 5.498 850,696 5.4354 2.63%
2006-01-23 0 5.700 5.700 5.750 5.500 5.700 480,000 2,714,250 5.6547 5.311 5.311 5.358 5.125 5.311 515,134 5.2690 0.00%
2006-01-20 0 5.700 5.650 5.750 5.600 5.700 845,345 4,793,130 5.6700 5.311 5.265 5.358 5.218 5.311 907,221 5.2833 0.00%
2006-01-19 0 5.700 5.600 5.700 5.550 5.750 880,342 4,957,435 5.6313 5.311 5.218 5.311 5.171 5.358 944,780 5.2472 3.64%
2006-01-18 0 5.500 5.500 5.550 5.450 5.500 327,420 1,799,826 5.4970 5.125 5.125 5.171 5.078 5.125 351,386 5.1221 -0.90%
2006-01-17 0 5.550 5.500 5.600 5.500 5.600 457,900 2,548,120 5.5648 5.171 5.125 5.218 5.125 5.218 491,417 5.1853 -0.89%
2006-01-16 0 5.600 5.600 5.650 5.500 5.600 926,210 5,157,103 5.5680 5.218 5.218 5.265 5.125 5.218 994,005 5.1882 1.82%
2006-01-13 0 5.500 5.500 5.550 5.450 5.550 870,000 4,805,000 5.5230 5.125 5.125 5.171 5.078 5.171 933,681 5.1463 -0.90%
2006-01-12 0 5.550 5.500 5.550 5.500 5.550 529,410 2,914,623 5.5054 5.171 5.125 5.171 5.125 5.171 568,161 5.1299 0.00%
2006-01-11 0 5.550 5.400 5.550 5.450 5.550 419,225 2,299,966 5.4862 5.171 5.032 5.171 5.078 5.171 449,911 5.1120 1.83%
2006-01-10 0 5.450 5.400 5.500 5.400 5.500 1,045,296 5,662,612 5.4172 5.078 5.032 5.125 5.032 5.125 1,121,808 5.0478 -1.80%
2006-01-09 0 5.550 5.450 5.600 5.450 5.550 925,000 5,084,000 5.4962 5.171 5.078 5.218 5.078 5.171 992,707 5.1214 1.83%
2006-01-06 0 5.450 5.350 5.450 5.400 5.450 350,120 1,899,124 5.4242 5.078 4.985 5.078 5.032 5.078 375,748 5.0543 0.93%
2006-01-05 0 5.400 5.350 5.450 5.350 5.450 411,000 2,222,850 5.4084 5.032 4.985 5.078 4.985 5.078 441,084 5.0395 0.00%
2006-01-04 0 5.400 5.350 5.400 5.250 5.400 410,000 2,169,750 5.2921 5.032 4.985 5.032 4.892 5.032 440,011 4.9311 2.86%
2006-01-03 0 5.250 5.200 5.300 5.150 5.300 75,305 392,525 5.2125 4.892 4.845 4.939 4.799 4.939 80,817 4.8570 0.96%
2005-12-30 0 5.200 5.150 5.250 5.200 5.300 155,000 808,000 5.2129 4.845 4.799 4.892 4.845 4.939 166,345 4.8574 -2.80%
2005-12-29 0 5.350 5.250 5.350 5.350 5.350 30,325 162,158 5.3473 4.985 4.892 4.985 4.985 4.985 32,545 4.9826 0.94%
2005-12-28 0 5.300 5.250 5.350 5.300 5.300 70,000 371,000 5.3000 4.939 4.892 4.985 4.939 4.939 75,124 4.9385 0.95%
2005-12-23 0 5.250 5.200 5.300 5.150 5.300 130,000 679,500 5.2269 4.892 4.845 4.939 4.799 4.939 139,516 4.8704 -0.94%
2005-12-22 0 5.300 5.300 5.350 5.250 5.300 115,000 607,750 5.2848 4.939 4.939 4.985 4.892 4.939 123,418 4.9243 -0.93%
2005-12-21 0 5.350 5.300 5.400 5.300 5.400 185,040 984,704 5.3216 4.985 4.939 5.032 4.939 5.032 198,584 4.9586 0.94%
2005-12-20 0 5.300 5.300 5.350 5.250 5.300 13,205 68,935 5.2204 4.939 4.939 4.985 4.892 4.939 14,172 4.8643 -0.93%
2005-12-19 0 5.350 5.300 5.400 5.350 5.350 100,000 535,000 5.3500 4.985 4.939 5.032 4.985 4.985 107,320 4.9851 0.94%
2005-12-16 0 5.300 5.300 5.350 5.250 5.350 78,630 419,239 5.3318 4.939 4.939 4.985 4.892 4.985 84,385 4.9681 -1.85%
2005-12-15 0 5.400 5.300 5.400 - - 0 0 - 5.032 4.939 5.032 - - 0 - -0.55%
2005-12-14 0 5.450 5.350 5.450 5.400 5.450 95,000 513,500 5.4053 5.060 4.967 5.060 5.013 5.060 102,329 5.0181 0.93%
2005-12-13 0 5.400 5.300 5.400 5.300 5.400 255,190 1,362,460 5.3390 5.013 4.920 5.013 4.920 5.013 274,878 4.9566 0.00%
2005-12-12 0 5.400 5.400 5.450 5.300 5.450 405,000 2,188,750 5.4043 5.013 5.013 5.060 4.920 5.060 436,245 5.0172 1.89%
2005-12-09 0 5.300 5.250 5.350 5.300 5.300 145,000 768,500 5.3000 4.920 4.874 4.967 4.920 4.920 156,187 4.9204 0.00%
2005-12-08 0 5.300 5.250 5.350 5.250 5.300 187,215 987,936 5.2770 4.920 4.874 4.967 4.874 4.920 201,658 4.8991 0.00%
2005-12-07 0 5.300 5.300 5.350 5.300 5.350 92,997 492,230 5.2930 4.920 4.920 4.967 4.920 4.967 100,172 4.9139 -1.85%
2005-12-06 0 5.400 5.250 5.400 5.300 5.450 135,000 730,750 5.4130 5.013 4.874 5.013 4.920 5.060 145,415 5.0253 0.00%
2005-12-05 0 5.400 5.400 5.450 5.250 5.500 515,000 2,770,000 5.3786 5.013 5.013 5.060 4.874 5.106 554,732 4.9934 1.89%
2005-12-02 0 5.300 5.300 5.350 5.300 5.300 140,000 742,000 5.3000 4.920 4.920 4.967 4.920 4.920 150,801 4.9204 0.00%
2005-12-01 0 5.300 5.300 5.350 5.300 5.300 105,000 556,500 5.3000 4.920 4.920 4.967 4.920 4.920 113,101 4.9204 0.00%
2005-11-30 0 5.300 5.250 5.300 5.200 5.300 491,690 2,602,619 5.2932 4.920 4.874 4.920 4.828 4.920 529,623 4.9141 0.00%
2005-11-29 0 5.300 5.250 5.300 5.200 5.300 290,000 1,525,250 5.2595 4.920 4.874 4.920 4.828 4.920 312,373 4.8828 0.00%
2005-11-28 0 5.300 5.250 5.300 5.250 5.300 98,140 515,905 5.2568 4.920 4.874 4.920 4.874 4.920 105,711 4.8803 0.95%
2005-11-25 0 5.250 5.200 5.250 5.200 5.300 88,300 463,415 5.2482 4.874 4.828 4.874 4.828 4.920 95,112 4.8723 -1.87%
2005-11-24 0 5.350 5.350 5.400 5.200 5.400 817,000 4,351,750 5.3265 4.967 4.967 5.013 4.828 5.013 880,031 4.9450 2.88%
2005-11-23 0 5.200 5.200 5.250 5.150 5.250 308,000 1,600,250 5.1956 4.828 4.828 4.874 4.781 4.874 331,762 4.8235 0.97%
2005-11-22 0 5.150 5.100 5.200 5.100 5.150 550,000 2,809,725 5.1086 4.781 4.735 4.828 4.735 4.781 592,432 4.7427 0.00%
2005-11-21 0 5.150 5.100 5.150 5.100 5.200 715,780 3,673,261 5.1318 4.781 4.735 4.781 4.735 4.828 771,002 4.7643 1.98%
2005-11-18 0 5.050 5.050 5.100 5.050 5.100 980,000 4,956,000 5.0571 4.688 4.688 4.735 4.688 4.735 1,055,606 4.6949 1.00%
2005-11-17 0 5.000 4.975 5.000 4.975 5.050 513,330 2,568,353 5.0033 4.642 4.619 4.642 4.619 4.688 552,933 4.6450 0.00%
2005-11-16 0 5.000 4.975 5.000 4.975 5.050 260,000 1,301,125 5.0043 4.642 4.619 4.642 4.619 4.688 280,059 4.6459 -0.99%
2005-11-15 0 5.050 5.050 5.100 5.050 5.100 475,000 2,418,250 5.0911 4.688 4.688 4.735 4.688 4.735 511,646 4.7264 -0.98%
2005-11-14 0 5.100 5.100 5.150 5.100 5.150 320,000 1,642,000 5.1313 4.735 4.735 4.781 4.735 4.781 344,688 4.7637 0.00%
2005-11-11 0 5.100 5.050 5.100 5.050 5.100 188,480 959,189 5.0891 4.735 4.688 4.735 4.688 4.735 203,021 4.7246 2.00%
2005-11-10 0 5.000 4.975 5.050 5.000 5.050 385,000 1,927,250 5.0058 4.642 4.619 4.688 4.642 4.688 414,702 4.6473 -0.99%
2005-11-09 0 5.050 5.000 5.100 4.950 5.100 478,745 2,406,007 5.0257 4.688 4.642 4.735 4.595 4.735 515,680 4.6657 2.54%
2005-11-08 0 4.925 4.875 4.950 4.875 4.925 325,550 1,593,800 4.8957 4.572 4.526 4.595 4.526 4.572 350,666 4.5451 1.03%
2005-11-07 0 4.875 4.850 4.875 4.825 4.875 195,000 946,000 4.8513 4.526 4.503 4.526 4.479 4.526 210,044 4.5038 -0.51%
2005-11-04 0 4.900 4.900 4.925 4.900 4.950 210,000 1,033,500 4.9214 4.549 4.549 4.572 4.549 4.595 226,201 4.5689 -0.51%
2005-11-03 0 4.925 4.900 4.950 4.925 4.950 227,500 1,124,625 4.9434 4.572 4.549 4.595 4.572 4.595 245,051 4.5893 -0.51%
2005-11-02 0 4.950 4.950 4.975 4.925 4.950 168,310 830,971 4.9371 4.595 4.595 4.619 4.572 4.595 181,295 4.5835 0.51%
2005-11-01 0 4.925 4.850 4.925 4.850 4.925 307,355 1,505,233 4.8974 4.572 4.503 4.572 4.503 4.572 331,067 4.5466 2.07%
2005-10-31 0 4.825 4.775 4.825 4.775 4.825 465,000 2,231,750 4.7995 4.479 4.433 4.479 4.433 4.479 500,874 4.4557 0.52%
2005-10-28 0 4.800 4.750 4.825 4.775 4.800 332,500 1,595,000 4.7970 4.456 4.410 4.479 4.433 4.456 358,152 4.4534 -1.03%
2005-10-27 0 4.850 4.825 4.850 4.825 4.850 170,000 823,750 4.8456 4.503 4.479 4.503 4.479 4.503 183,115 4.4985 -0.51%
2005-10-26 0 4.875 4.850 4.900 4.875 4.900 125,000 610,875 4.8870 4.526 4.503 4.549 4.526 4.549 134,644 4.5370 -1.52%
2005-10-25 0 4.950 4.900 4.950 4.900 4.950 158,135 775,876 4.9064 4.595 4.549 4.595 4.549 4.595 170,335 4.5550 1.02%
2005-10-24 0 4.900 4.875 4.975 4.875 4.900 35,000 170,875 4.8821 4.549 4.526 4.619 4.526 4.549 37,700 4.5325 -1.51%
2005-10-21 0 4.975 4.950 5.000 4.950 4.975 249,840 1,237,724 4.9541 4.619 4.595 4.642 4.595 4.619 269,115 4.5992 -0.50%
2005-10-20 0 5.000 4.950 5.050 4.975 5.100 240,000 1,210,125 5.0422 4.642 4.595 4.688 4.619 4.735 258,516 4.6810 1.01%
2005-10-19 0 4.950 4.950 4.975 4.925 5.000 195,000 964,750 4.9474 4.595 4.595 4.619 4.572 4.642 210,044 4.5931 -2.94%
2005-10-18 0 5.100 5.050 5.100 5.050 5.100 110,000 560,000 5.0909 4.735 4.688 4.735 4.688 4.735 118,486 4.7263 0.99%
2005-10-17 0 5.050 5.000 5.150 5.000 5.050 75,000 375,750 5.0100 4.688 4.642 4.781 4.642 4.688 80,786 4.6512 0.00%
2005-10-14 0 5.050 5.000 5.100 5.050 5.050 55,000 277,750 5.0500 4.688 4.642 4.735 4.688 4.688 59,243 4.6883 -1.94%
2005-10-13 0 5.150 5.100 5.200 5.100 5.150 205,000 1,048,500 5.1146 4.781 4.735 4.828 4.735 4.781 220,816 4.7483 0.98%
2005-10-12 0 5.100 5.050 5.100 5.000 5.150 422,015 2,136,624 5.0629 4.735 4.688 4.735 4.642 4.781 454,573 4.7003 0.00%
2005-10-10 0 5.100 5.100 5.200 5.100 5.150 113,300 581,585 5.1331 4.735 4.735 4.828 4.735 4.781 122,041 4.7655 0.00%
2005-10-07 0 5.100 5.050 5.150 5.050 5.100 279,555 1,424,299 5.0949 4.735 4.688 4.781 4.688 4.735 301,122 4.7300 0.99%
2005-10-06 0 5.050 5.050 5.100 5.000 5.100 370,000 1,869,000 5.0514 4.688 4.688 4.735 4.642 4.735 398,545 4.6896 -1.94%
2005-10-05 0 5.150 5.150 5.200 5.150 5.200 340,000 1,759,750 5.1757 4.781 4.781 4.828 4.781 4.828 366,231 4.8050 -1.90%
2005-10-04 0 5.250 5.200 5.300 5.200 5.300 926,375 4,859,875 5.2461 4.874 4.828 4.920 4.828 4.920 997,844 4.8704 -0.94%
2005-10-03 0 5.300 5.250 5.300 5.150 5.300 580,000 3,052,250 5.2625 4.920 4.874 4.920 4.781 4.920 624,747 4.8856 2.91%
2005-09-30 0 5.150 5.100 5.150 5.100 5.150 207,500 1,063,125 5.1235 4.781 4.735 4.781 4.735 4.781 223,508 4.7565 0.00%
2005-09-29 0 5.150 5.050 5.150 5.100 5.150 818,315 4,191,242 5.1218 4.781 4.688 4.781 4.735 4.781 881,447 4.7550 0.00%
2005-09-28 0 5.150 5.150 5.200 5.000 5.150 640,000 3,236,500 5.0570 4.781 4.781 4.828 4.642 4.781 689,375 4.6948 5.10%
2005-09-27 0 4.900 4.875 4.925 4.875 4.900 300,000 1,468,875 4.8963 4.549 4.526 4.572 4.526 4.549 323,145 4.5456 -1.01%
2005-09-26 0 4.950 4.925 4.975 4.825 4.950 245,000 1,193,250 4.8704 4.595 4.572 4.619 4.479 4.595 263,902 4.5216 2.06%
2005-09-23 0 4.850 4.850 4.875 4.800 4.950 1,744,000 8,493,575 4.8702 4.503 4.503 4.526 4.456 4.595 1,878,548 4.5214 -3.00%
2005-09-22 0 5.000 5.000 5.050 4.975 5.150 1,385,000 6,961,375 5.0263 4.642 4.642 4.688 4.619 4.781 1,491,852 4.6663 -2.91%
2005-09-21 0 5.150 5.100 5.150 5.100 5.250 1,435,000 7,378,750 5.1420 4.781 4.735 4.781 4.735 4.874 1,545,709 4.7737 -1.90%
2005-09-20 0 5.250 5.150 5.250 5.150 5.250 1,011,685 5,267,925 5.2071 4.874 4.781 4.874 4.781 4.874 1,089,736 4.8341 1.94%
2005-09-16 0 5.150 5.100 5.200 5.150 5.300 1,720,000 8,899,500 5.1741 4.781 4.735 4.828 4.781 4.920 1,852,697 4.8035 -2.83%
2005-09-15 0 5.300 5.250 5.300 5.300 5.400 807,200 4,286,830 5.3107 4.920 4.874 4.920 4.920 5.013 869,475 4.9304 -1.85%
2005-09-14 0 5.400 5.350 5.400 5.350 5.400 395,000 2,115,500 5.3557 5.013 4.967 5.013 4.967 5.013 425,474 4.9721 0.93%
2005-09-13 0 5.350 5.300 5.350 5.350 5.400 955,000 5,124,050 5.3655 4.967 4.920 4.967 4.967 5.013 1,028,677 4.9812 -0.93%
2005-09-12 0 5.400 5.350 5.450 5.350 5.400 305,000 1,641,250 5.3811 5.013 4.967 5.060 4.967 5.013 328,531 4.9957 0.93%
2005-09-09 0 5.350 5.300 5.400 5.350 5.400 326,060 1,744,712 5.3509 4.967 4.920 5.013 4.967 5.013 351,215 4.9676 0.00%
2005-09-08 0 5.350 5.300 5.350 5.350 5.350 520,000 2,782,000 5.3500 4.967 4.920 4.967 4.967 4.967 560,118 4.9668 -0.93%
2005-09-07 0 5.400 5.350 5.400 5.350 5.450 305,000 1,642,500 5.3852 5.013 4.967 5.013 4.967 5.060 328,531 4.9995 0.00%
2005-09-06 0 5.400 5.350 5.400 5.350 5.500 638,190 3,459,088 5.4202 5.013 4.967 5.013 4.967 5.106 687,426 5.0319 0.00%
2005-09-05 0 5.400 5.400 5.450 5.400 5.550 1,374,090 7,530,723 5.4805 5.013 5.013 5.060 5.013 5.152 1,480,100 5.0880 -1.82%
2005-09-02 0 5.500 5.450 5.500 5.450 5.550 2,235,725 12,250,593 5.4795 5.106 5.060 5.106 5.060 5.152 2,408,209 5.0870 0.00%
2005-09-01 0 5.500 5.450 5.500 5.400 5.600 1,070,000 5,872,750 5.4886 5.106 5.060 5.106 5.013 5.199 1,152,550 5.0954 1.85%
2005-08-31 0 5.400 5.350 5.400 5.350 5.400 305,000 1,633,500 5.3557 5.013 4.967 5.013 4.967 5.013 328,531 4.9721 0.00%
2005-08-30 0 5.400 5.350 5.400 5.300 5.400 190,000 1,019,000 5.3632 5.013 4.967 5.013 4.920 5.013 204,658 4.9790 1.89%
2005-08-29 0 5.300 5.250 5.350 5.200 5.350 167,325 880,358 5.2614 4.920 4.874 4.967 4.828 4.967 180,234 4.8845 -0.93%
2005-08-26 0 5.350 5.350 5.400 5.350 5.350 72,227 385,969 5.3438 4.967 4.967 5.013 4.967 4.967 77,799 4.9611 0.00%
2005-08-25 0 5.350 5.300 5.400 5.300 5.400 290,000 1,551,750 5.3509 4.967 4.920 5.013 4.920 5.013 312,373 4.9676 -0.93%
2005-08-24 0 5.400 5.300 5.400 5.250 5.400 145,000 774,250 5.3397 5.013 4.920 5.013 4.874 5.013 156,187 4.9572 0.93%
2005-08-23 0 5.350 5.300 5.400 5.350 5.500 515,000 2,775,000 5.3883 4.967 4.920 5.013 4.967 5.106 554,732 5.0024 -1.83%
2005-08-22 0 5.450 5.400 5.450 5.400 5.600 500,000 2,720,250 5.4405 5.060 5.013 5.060 5.013 5.199 538,575 5.0508 0.93%
2005-08-19 0 5.400 5.400 5.450 5.300 5.500 700,000 3,761,000 5.3729 5.013 5.013 5.060 4.920 5.106 754,004 4.9880 0.00%
2005-08-18 0 5.400 5.350 5.400 5.350 5.750 3,585,000 19,974,000 5.5715 5.013 4.967 5.013 4.967 5.338 3,861,580 5.1725 -3.57%
2005-08-17 0 5.600 5.550 5.600 5.450 5.600 424,797 2,348,234 5.5279 5.199 5.152 5.199 5.060 5.199 457,570 5.1320 0.00%
2005-08-16 0 5.600 5.500 5.600 5.450 5.600 611,785 3,360,238 5.4925 5.199 5.106 5.199 5.060 5.199 658,984 5.0991 1.82%
2005-08-15 0 5.500 5.500 5.550 5.450 5.500 237,750 1,303,713 5.4835 5.106 5.106 5.152 5.060 5.106 256,092 5.0908 0.00%
2005-08-12 0 5.500 5.500 5.550 5.350 5.650 969,275 5,361,351 5.5313 5.106 5.106 5.152 4.967 5.245 1,044,054 5.1351 2.80%
2005-08-11 0 5.350 5.350 5.400 5.250 5.400 738,295 3,925,969 5.3176 4.967 4.967 5.013 4.874 5.013 795,254 4.9367 -1.83%
2005-08-10 0 5.450 5.350 5.450 5.300 5.500 1,266,000 6,787,250 5.3612 5.060 4.967 5.060 4.920 5.106 1,363,671 4.9772 2.83%
2005-08-09 0 5.300 5.300 5.400 5.300 5.500 600,000 3,233,380 5.3890 4.920 4.920 5.013 4.920 5.106 646,290 5.0030 -3.64%
2005-08-08 0 5.500 5.450 5.500 5.400 5.600 410,000 2,231,000 5.4415 5.106 5.060 5.106 5.013 5.199 441,631 5.0517 2.80%
2005-08-05 0 5.350 5.350 5.400 5.300 5.450 1,445,340 7,716,256 5.3387 4.967 4.967 5.013 4.920 5.060 1,556,847 4.9563 -3.60%
2005-08-04 0 5.550 5.500 5.550 5.550 5.650 353,500 1,970,725 5.5749 5.152 5.106 5.152 5.152 5.245 380,772 5.1756 -3.48%
2005-08-03 0 5.750 5.650 5.700 5.500 5.800 585,715 3,319,397 5.6673 5.338 5.245 5.292 5.106 5.385 630,902 5.2613 -0.69%
2005-08-02 0 5.850 5.750 5.850 5.750 5.900 1,315,000 7,632,000 5.8038 5.375 5.283 5.375 5.283 5.421 1,431,129 5.3329 1.74%
2005-08-01 0 5.750 5.750 5.800 5.700 5.850 685,080 3,950,702 5.7668 5.283 5.283 5.329 5.237 5.375 745,580 5.2988 -0.86%
2005-07-29 0 5.800 5.800 5.850 5.550 6.000 3,636,210 20,966,624 5.7661 5.329 5.329 5.375 5.100 5.513 3,957,329 5.2982 4.50%
2005-07-28 0 5.550 5.550 5.600 5.400 5.600 3,156,875 17,485,531 5.5389 5.100 5.100 5.146 4.962 5.146 3,435,663 5.0894 -1.77%
2005-07-27 0 5.650 5.600 5.650 5.150 5.700 7,839,440 42,215,308 5.3850 5.192 5.146 5.192 4.732 5.237 8,531,752 4.9480 11.88%
2005-07-26 0 5.050 5.000 5.050 4.975 5.100 915,000 4,596,000 5.0230 4.640 4.594 4.640 4.571 4.686 995,805 4.6154 -0.98%
2005-07-25 0 5.100 5.050 5.100 5.100 5.150 1,691,248 8,645,115 5.1117 4.686 4.640 4.686 4.686 4.732 1,840,604 4.6969 0.99%
2005-07-22 0 5.050 5.000 5.050 4.975 5.150 2,767,005 13,954,775 5.0433 4.640 4.594 4.640 4.571 4.732 3,011,363 4.6340 -1.94%
2005-07-21 0 5.150 5.100 5.150 5.100 5.250 2,595,000 13,369,500 5.1520 4.732 4.686 4.732 4.686 4.824 2,824,168 4.7340 0.00%
2005-07-20 0 5.150 5.100 5.150 4.950 5.150 2,782,285 14,010,164 5.0355 4.732 4.686 4.732 4.548 4.732 3,027,992 4.6269 4.57%
2005-07-19 0 4.925 4.900 4.925 4.725 4.925 2,211,732 10,738,222 4.8551 4.525 4.502 4.525 4.342 4.525 2,407,053 4.4611 3.68%
2005-07-18 0 4.750 4.750 4.775 4.575 4.775 1,301,000 6,086,675 4.6785 4.365 4.365 4.388 4.204 4.388 1,415,893 4.2988 3.83%
2005-07-15 0 4.575 4.525 4.600 4.500 4.575 720,265 3,264,667 4.5326 4.204 4.158 4.227 4.135 4.204 783,873 4.1648 2.23%
2005-07-14 0 4.475 4.450 4.500 4.450 4.475 223,465 998,114 4.4665 4.112 4.089 4.135 4.089 4.112 243,199 4.1041 0.56%
2005-07-13 0 4.450 4.450 4.475 4.425 4.450 195,570 868,105 4.4388 4.089 4.089 4.112 4.066 4.089 212,841 4.0787 0.00%
2005-07-12 0 4.450 4.425 4.450 4.425 4.450 300,000 1,328,375 4.4279 4.089 4.066 4.089 4.066 4.089 326,493 4.0686 0.00%
2005-07-11 0 4.450 4.425 4.450 4.375 4.450 641,550 2,821,713 4.3983 4.089 4.066 4.089 4.020 4.089 698,206 4.0414 2.30%
2005-07-08 0 4.350 4.350 4.375 4.325 4.400 442,775 1,931,349 4.3619 3.997 3.997 4.020 3.974 4.043 481,877 4.0080 1.16%
2005-07-07 0 4.300 4.275 4.325 4.275 4.400 260,000 1,133,125 4.3582 3.951 3.928 3.974 3.928 4.043 282,961 4.0045 -1.71%
2005-07-06 0 4.375 4.350 4.375 4.325 4.375 577,750 2,519,663 4.3612 4.020 3.997 4.020 3.974 4.020 628,772 4.0073 1.74%
2005-07-05 0 4.300 4.275 4.325 4.225 4.325 500,000 2,135,250 4.2705 3.951 3.928 3.974 3.882 3.974 544,156 3.9240 1.78%
2005-07-04 0 4.225 4.200 4.250 4.200 4.225 137,500 579,250 4.2127 3.882 3.859 3.905 3.859 3.882 149,643 3.8709 0.60%
2005-06-30 0 4.200 4.150 4.200 4.075 4.200 75,000 313,250 4.1767 3.859 3.813 3.859 3.744 3.859 81,623 3.8377 0.00%
2005-06-29 0 4.200 4.200 4.225 4.150 4.225 316,300 1,326,265 4.1931 3.859 3.859 3.882 3.813 3.882 344,233 3.8528 1.20%
2005-06-28 0 4.150 4.150 4.175 4.100 4.175 221,502 911,921 4.1170 3.813 3.813 3.836 3.767 3.836 241,063 3.7829 0.61%
2005-06-27 0 4.125 4.125 4.150 4.100 4.150 150,000 620,000 4.1333 3.790 3.790 3.813 3.767 3.813 163,247 3.7979 -1.20%
2005-06-24 0 4.175 4.150 4.175 4.100 4.175 420,000 1,739,750 4.1423 3.836 3.813 3.836 3.767 3.836 457,091 3.8061 1.21%
2005-06-23 0 4.125 4.100 4.125 4.100 4.125 229,137 942,173 4.1118 3.790 3.767 3.790 3.767 3.790 249,372 3.7782 0.00%
2005-06-22 0 4.125 4.100 4.125 4.025 4.125 630,180 2,583,716 4.1000 3.790 3.767 3.790 3.698 3.790 685,832 3.7673 1.85%
2005-06-21 0 4.050 4.025 4.050 4.050 4.050 100,000 405,000 4.0500 3.721 3.698 3.721 3.721 3.721 108,831 3.7214 0.00%
2005-06-20 0 4.050 4.050 4.075 4.050 4.050 140,000 567,000 4.0500 3.721 3.721 3.744 3.721 3.721 152,364 3.7214 -0.61%
2005-06-17 0 4.075 4.050 4.075 4.025 4.075 310,000 1,259,250 4.0621 3.744 3.721 3.744 3.698 3.744 337,377 3.7325 1.87%
2005-06-16 0 4.000 4.000 4.025 4.000 4.000 75,000 300,000 4.0000 3.675 3.675 3.698 3.675 3.675 81,623 3.6754 0.00%
2005-06-15 0 4.000 4.000 4.025 4.000 4.000 27,110 108,211 3.9916 3.675 3.675 3.698 3.675 3.675 29,504 3.6677 0.00%
2005-06-14 0 4.000 3.975 4.025 4.000 4.000 210,115 839,999 3.9978 3.675 3.652 3.698 3.675 3.675 228,671 3.6734 0.00%
2005-06-13 0 4.000 3.975 4.025 4.000 4.000 20,000 80,000 4.0000 3.675 3.652 3.698 3.675 3.675 21,766 3.6754 -0.62%
2005-06-10 0 4.025 4.025 4.050 4.025 4.050 230,275 927,948 4.0297 3.698 3.698 3.721 3.698 3.721 250,611 3.7027 0.00%
2005-06-09 0 4.025 4.000 4.025 4.000 4.050 180,000 723,625 4.0201 3.698 3.675 3.698 3.675 3.721 195,896 3.6939 -0.62%
2005-06-08 0 4.050 4.025 4.050 4.025 4.050 525,000 2,119,000 4.0362 3.721 3.698 3.721 3.698 3.721 571,363 3.7087 -0.61%
2005-06-07 0 4.075 4.050 4.075 4.075 4.100 232,750 948,238 4.0741 3.744 3.721 3.744 3.744 3.767 253,304 3.7435 0.00%
2005-06-06 0 4.075 4.050 4.075 4.050 4.075 155,000 629,125 4.0589 3.744 3.721 3.744 3.721 3.744 168,688 3.7295 0.62%
2005-06-03 0 4.050 4.025 4.075 4.025 4.050 171,200 691,585 4.0396 3.721 3.698 3.744 3.698 3.721 186,319 3.7118 0.62%
2005-06-02 0 4.025 4.000 4.050 4.000 4.025 1,013,892 4,078,317 4.0224 3.698 3.675 3.721 3.675 3.698 1,103,430 3.6960 1.26%
2005-06-01 0 3.975 3.975 4.025 3.975 4.000 400,050 1,599,470 3.9982 3.652 3.652 3.698 3.652 3.675 435,379 3.6737 -0.63%
2005-05-31 0 4.000 3.975 4.025 4.000 4.000 310,000 1,240,000 4.0000 3.675 3.652 3.698 3.675 3.675 337,377 3.6754 0.63%
2005-05-30 0 3.975 3.950 4.000 3.975 3.975 115,000 457,125 3.9750 3.652 3.629 3.675 3.652 3.652 125,156 3.6524 -0.63%
2005-05-27 0 4.000 3.975 4.000 3.950 4.000 570,000 2,265,375 3.9743 3.675 3.652 3.675 3.629 3.675 620,337 3.6518 2.56%
2005-05-26 0 3.900 3.900 3.925 3.875 3.900 20,830 80,883 3.8830 3.584 3.584 3.607 3.561 3.584 22,670 3.5679 0.00%
2005-05-25 0 3.900 3.875 3.950 3.900 3.925 140,000 549,000 3.9214 3.584 3.561 3.629 3.584 3.607 152,364 3.6032 -1.27%
2005-05-24 0 3.950 3.925 3.950 3.950 3.950 120,000 474,000 3.9500 3.629 3.607 3.629 3.629 3.629 130,597 3.6295 0.00%
2005-05-23 0 3.950 3.925 3.975 3.950 3.950 180,000 711,000 3.9500 3.629 3.607 3.652 3.629 3.629 195,896 3.6295 0.64%
2005-05-20 0 3.925 3.925 3.950 3.925 3.950 205,000 804,750 3.9256 3.607 3.607 3.629 3.607 3.629 223,104 3.6071 0.00%
2005-05-19 0 3.925 3.925 3.950 3.925 3.950 230,410 907,818 3.9400 3.607 3.607 3.629 3.607 3.629 250,758 3.6203 0.00%
2005-05-18 0 3.925 3.925 3.950 3.900 3.925 200,000 784,000 3.9200 3.607 3.607 3.629 3.584 3.607 217,662 3.6019 0.64%
2005-05-17 0 3.900 3.900 3.925 3.900 3.900 115,000 448,500 3.9000 3.584 3.584 3.607 3.584 3.584 125,156 3.5835 -1.27%
2005-05-13 0 3.950 3.950 4.000 3.950 3.975 115,000 455,625 3.9620 3.629 3.629 3.675 3.629 3.652 125,156 3.6405 -1.25%
2005-05-12 0 4.000 3.975 4.000 3.975 4.000 120,000 478,500 3.9875 3.675 3.652 3.675 3.652 3.675 130,597 3.6639 0.63%
2005-05-11 0 3.975 3.950 4.000 3.900 3.975 131,655 521,788 3.9633 3.652 3.629 3.675 3.584 3.652 143,282 3.6417 0.00%
2005-05-10 0 3.975 3.975 4.000 3.975 3.975 150,000 596,250 3.9750 3.652 3.652 3.675 3.652 3.652 163,247 3.6524 0.00%
2005-05-09 0 3.975 3.975 4.000 3.975 3.975 25,000 99,375 3.9750 3.652 3.652 3.675 3.652 3.652 27,208 3.6524 0.00%
2005-05-06 0 3.975 3.975 4.000 3.950 4.000 271,410 1,079,714 3.9782 3.652 3.652 3.675 3.629 3.675 295,379 3.6554 0.00%
2005-05-05 0 3.975 3.975 4.000 3.950 3.975 130,000 516,125 3.9702 3.652 3.652 3.675 3.629 3.652 141,480 3.6480 0.63%
2005-05-04 0 3.950 3.950 3.975 3.950 3.950 82,700 326,395 3.9467 3.629 3.629 3.652 3.629 3.629 90,003 3.6265 0.00%
2005-05-03 0 3.950 3.900 3.950 3.950 3.950 355,868 1,405,548 3.9496 3.629 3.584 3.629 3.629 3.629 387,295 3.6291 0.00%
2005-04-29 0 3.950 3.875 3.950 3.950 3.950 12,938 50,591 3.9103 3.629 3.561 3.629 3.629 3.629 14,081 3.5930 1.28%
2005-04-28 0 3.900 3.900 3.950 3.900 3.950 410,805 1,618,204 3.9391 3.584 3.584 3.629 3.584 3.629 447,084 3.6195 -1.27%
2005-04-27 0 3.950 3.925 3.950 3.900 3.950 275,000 1,083,875 3.9414 3.629 3.607 3.629 3.584 3.629 299,286 3.6215 0.64%
2005-04-26 0 3.925 3.900 3.950 3.875 3.950 86,675 340,156 3.9245 3.607 3.584 3.629 3.561 3.629 94,329 3.6060 0.64%
2005-04-25 0 3.900 3.875 3.925 3.900 3.900 215,000 838,500 3.9000 3.584 3.561 3.607 3.584 3.584 233,987 3.5835 0.00%
2005-04-22 0 3.900 3.900 3.950 3.900 3.925 375,000 1,471,000 3.9227 3.584 3.584 3.629 3.584 3.607 408,117 3.6044 0.65%
2005-04-21 0 3.875 3.875 3.900 3.775 3.900 227,087 878,014 3.8664 3.561 3.561 3.584 3.469 3.584 247,141 3.5527 0.00%
2005-04-20 0 3.875 3.850 3.900 3.875 3.875 70,000 271,250 3.8750 3.561 3.538 3.584 3.561 3.561 76,182 3.5606 0.65%
2005-04-19 0 3.850 3.850 3.875 3.825 3.850 50,000 192,375 3.8475 3.538 3.538 3.561 3.515 3.538 54,416 3.5353 1.32%
2005-04-18 0 3.800 3.775 3.825 3.800 3.800 90,000 342,000 3.8000 3.492 3.469 3.515 3.492 3.492 97,948 3.4916 -1.30%
2005-04-15 0 3.850 3.850 3.900 3.825 3.875 189,000 727,900 3.8513 3.538 3.538 3.584 3.515 3.561 205,691 3.5388 -1.28%
2005-04-14 0 3.900 3.850 3.900 3.850 3.900 105,000 406,625 3.8726 3.584 3.538 3.584 3.538 3.584 114,273 3.5584 0.65%
2005-04-13 0 3.875 3.875 3.900 3.875 3.875 86,000 333,125 3.8735 3.561 3.561 3.584 3.561 3.561 93,595 3.5592 0.00%
2005-04-12 0 3.875 3.875 3.900 3.875 3.875 85,000 329,375 3.8750 3.561 3.561 3.584 3.561 3.561 92,506 3.5606 0.00%
2005-04-11 0 3.875 3.850 3.900 3.875 3.900 60,435 234,881 3.8865 3.561 3.538 3.584 3.561 3.584 65,772 3.5711 -0.64%
2005-04-08 0 3.900 3.850 3.900 3.850 3.900 69,000 266,875 3.8678 3.584 3.538 3.584 3.538 3.584 75,093 3.5539 0.65%
2005-04-07 0 3.875 3.850 3.875 3.825 3.875 68,405 261,934 3.8292 3.561 3.538 3.561 3.515 3.561 74,446 3.5184 0.65%
2005-04-06 0 3.850 3.825 3.850 3.850 3.875 330,000 1,271,250 3.8523 3.538 3.515 3.538 3.538 3.561 359,143 3.5397 0.00%
2005-04-04 0 3.850 3.825 3.875 3.825 3.875 130,000 500,375 3.8490 3.538 3.515 3.561 3.515 3.561 141,480 3.5367 0.00%
2005-04-01 0 3.850 3.850 3.875 3.825 3.850 198,405 762,809 3.8447 3.538 3.538 3.561 3.515 3.538 215,926 3.5327 0.00%
2005-03-31 0 3.850 3.850 3.875 3.825 3.850 61,000 234,000 3.8361 3.538 3.538 3.561 3.515 3.538 66,387 3.5248 0.00%
2005-03-30 0 3.850 3.800 3.875 3.800 3.850 66,200 253,500 3.8293 3.538 3.492 3.561 3.492 3.538 72,046 3.5186 -0.65%
2005-03-29 0 3.875 3.850 3.900 3.850 3.875 120,000 464,250 3.8688 3.561 3.538 3.584 3.538 3.561 130,597 3.5548 -0.64%
2005-03-24 0 3.900 3.875 3.925 3.900 3.900 105,000 409,500 3.9000 3.584 3.561 3.607 3.584 3.584 114,273 3.5835 -0.64%
2005-03-23 0 3.925 3.900 3.950 3.925 3.950 240,000 944,500 3.9354 3.607 3.584 3.629 3.607 3.629 261,195 3.6161 -1.26%
2005-03-22 0 3.975 3.950 3.975 3.950 4.000 336,000 1,331,225 3.9620 3.652 3.629 3.652 3.629 3.675 365,673 3.6405 0.00%
2005-03-21 0 3.975 3.975 4.000 3.975 4.025 85,000 338,375 3.9809 3.652 3.652 3.675 3.652 3.698 92,506 3.6579 0.00%
2005-03-18 0 3.975 3.950 4.025 3.950 4.025 126,637 504,927 3.9872 3.652 3.629 3.698 3.629 3.698 137,820 3.6637 0.00%
2005-03-17 0 3.975 3.950 4.000 3.950 4.000 317,785 1,262,097 3.9715 3.652 3.629 3.675 3.629 3.675 345,849 3.6493 -0.63%
2005-03-16 0 4.000 3.975 4.025 3.950 4.000 179,865 714,605 3.9730 3.675 3.652 3.698 3.629 3.675 195,749 3.6506 0.00%
2005-03-15 0 4.000 3.975 4.025 3.975 4.000 150,725 601,791 3.9926 3.675 3.652 3.698 3.652 3.675 164,036 3.6687 0.00%
2005-03-14 0 4.000 4.000 4.050 3.975 4.000 193,400 769,187 3.9772 3.675 3.675 3.721 3.652 3.675 210,479 3.6545 -1.23%
2005-03-11 0 4.050 4.025 4.050 3.950 4.050 300,000 1,207,250 4.0242 3.721 3.698 3.721 3.629 3.721 326,493 3.6976 1.25%
2005-03-10 0 4.000 4.000 4.050 4.000 4.050 260,000 1,052,000 4.0462 3.675 3.675 3.721 3.675 3.721 282,961 3.7178 -1.84%
2005-03-09 0 4.075 4.025 4.100 4.000 4.075 979,995 3,966,655 4.0476 3.744 3.698 3.767 3.675 3.744 1,066,540 3.7192 1.24%
2005-03-08 0 4.025 4.025 4.050 3.925 4.050 616,570 2,456,795 3.9846 3.698 3.698 3.721 3.607 3.721 671,020 3.6613 1.26%
2005-03-07 0 3.975 3.950 3.975 3.900 3.975 755,000 2,991,750 3.9626 3.652 3.629 3.652 3.584 3.652 821,675 3.6410 0.63%
2005-03-04 0 3.950 3.925 3.975 3.950 3.975 905,000 3,592,750 3.9699 3.629 3.607 3.652 3.629 3.652 984,922 3.6478 0.00%
2005-03-03 0 3.950 3.925 3.950 3.900 3.950 365,000 1,433,000 3.9260 3.629 3.607 3.629 3.584 3.629 397,234 3.6074 0.64%
2005-03-02 0 3.925 3.900 3.950 3.925 3.975 800,000 3,147,750 3.9347 3.607 3.584 3.629 3.607 3.652 870,649 3.6154 -1.26%
2005-03-01 0 3.975 3.925 3.975 3.900 3.975 611,000 2,402,050 3.9313 3.652 3.607 3.652 3.584 3.652 664,958 3.6123 1.27%
2005-02-28 0 3.925 3.900 3.950 3.900 3.950 375,000 1,477,625 3.9403 3.607 3.584 3.629 3.584 3.629 408,117 3.6206 0.00%
2005-02-25 0 3.925 3.900 3.950 3.900 3.925 550,000 2,157,125 3.9220 3.607 3.584 3.629 3.584 3.607 598,571 3.6038 0.64%
2005-02-24 0 3.900 3.875 3.900 3.875 3.900 150,000 582,875 3.8858 3.584 3.561 3.584 3.561 3.584 163,247 3.5705 1.30%
2005-02-23 0 3.850 3.850 3.900 3.850 3.900 628,630 2,436,669 3.8762 3.538 3.538 3.584 3.538 3.584 684,145 3.5616 -1.91%
2005-02-22 0 3.925 3.925 3.950 3.850 3.975 2,673,327 10,504,101 3.9292 3.607 3.607 3.629 3.538 3.652 2,909,412 3.6104 1.95%
2005-02-21 0 3.850 3.825 3.850 3.750 3.850 1,507,067 5,730,193 3.8022 3.538 3.515 3.538 3.446 3.538 1,640,158 3.4937 2.67%
2005-02-18 0 3.750 3.750 3.775 3.750 3.775 500,000 1,879,875 3.7598 3.446 3.446 3.469 3.446 3.469 544,156 3.4547 0.00%
2005-02-17 0 3.750 3.750 3.775 3.700 3.750 585,480 2,190,038 3.7406 3.446 3.446 3.469 3.400 3.446 637,185 3.4371 0.00%
2005-02-16 0 3.750 3.725 3.775 3.750 3.750 249,792 936,121 3.7476 3.446 3.423 3.469 3.446 3.446 271,851 3.4435 -0.66%
2005-02-15 0 3.775 3.750 3.775 3.725 3.775 987,575 3,694,379 3.7409 3.469 3.446 3.469 3.423 3.469 1,074,789 3.4373 1.34%
2005-02-14 0 3.725 3.725 3.750 3.725 3.725 170,000 633,250 3.7250 3.423 3.423 3.446 3.423 3.423 185,013 3.4227 0.00%
2005-02-08 0 3.725 3.725 3.750 3.725 3.750 190,000 709,250 3.7329 3.423 3.423 3.446 3.423 3.446 206,779 3.4300 -0.67%
2005-02-07 0 3.750 3.700 3.750 3.700 3.750 360,495 1,340,282 3.7179 3.446 3.400 3.446 3.400 3.446 392,331 3.4162 2.04%
2005-02-04 0 3.675 3.675 3.700 3.650 3.700 925,000 3,409,875 3.6864 3.377 3.377 3.400 3.354 3.400 1,006,688 3.3872 0.68%
2005-02-03 0 3.650 3.625 3.675 3.650 3.650 325,000 1,186,250 3.6500 3.354 3.331 3.377 3.354 3.354 353,701 3.3538 0.00%
2005-02-02 0 3.650 3.600 3.675 3.625 3.675 565,000 2,061,125 3.6480 3.354 3.308 3.377 3.331 3.377 614,896 3.3520 0.00%
2005-02-01 0 3.650 3.625 3.675 3.650 3.675 480,605 1,759,398 3.6608 3.354 3.331 3.377 3.354 3.377 523,048 3.3637 -0.68%
2005-01-31 0 3.675 3.650 3.700 3.600 3.675 145,000 530,375 3.6578 3.377 3.354 3.400 3.308 3.377 157,805 3.3609 1.38%
2005-01-28 0 3.625 3.625 3.650 3.625 3.625 450,421 1,632,787 3.6250 3.331 3.331 3.354 3.331 3.331 490,198 3.3309 0.00%
2005-01-27 0 3.625 3.600 3.650 3.600 3.650 195,000 706,875 3.6250 3.331 3.308 3.354 3.308 3.354 212,221 3.3308 0.69%
2005-01-26 0 3.600 3.600 3.625 3.600 3.600 185,000 666,000 3.6000 3.308 3.308 3.331 3.308 3.308 201,338 3.3079 0.00%
2005-01-25 0 3.600 3.600 3.625 3.550 3.600 445,000 1,592,500 3.5787 3.308 3.308 3.331 3.262 3.308 484,299 3.2883 1.41%
2005-01-24 0 3.550 3.550 3.600 3.550 3.600 236,100 838,545 3.5517 3.262 3.262 3.308 3.262 3.308 256,950 3.2635 -0.70%
2005-01-21 0 3.575 3.550 3.600 3.575 3.600 1,090,000 3,916,375 3.5930 3.285 3.262 3.308 3.285 3.308 1,186,259 3.3014 -0.69%
2005-01-20 0 3.600 3.600 3.625 3.600 3.625 310,000 1,121,000 3.6161 3.308 3.308 3.331 3.308 3.331 337,377 3.3227 -0.69%
2005-01-19 0 3.625 3.600 3.650 3.600 3.650 101,000 366,400 3.6277 3.331 3.308 3.354 3.308 3.354 109,919 3.3334 -0.68%
2005-01-18 0 3.650 3.625 3.650 3.600 3.650 243,000 882,250 3.6307 3.354 3.331 3.354 3.308 3.354 264,460 3.3360 0.69%
2005-01-17 0 3.625 3.600 3.650 3.550 3.625 290,000 1,050,125 3.6211 3.331 3.308 3.354 3.262 3.331 315,610 3.3273 0.69%
2005-01-14 0 3.600 3.575 3.600 3.575 3.625 840,000 3,019,750 3.5949 3.308 3.285 3.308 3.285 3.331 914,182 3.3032 -1.37%
2005-01-13 0 3.650 3.600 3.650 3.625 3.650 810,000 2,937,500 3.6265 3.354 3.308 3.354 3.331 3.354 881,532 3.3323 0.69%
2005-01-12 0 3.625 3.600 3.625 3.500 3.625 913,630 3,274,399 3.5839 3.331 3.308 3.331 3.216 3.331 994,314 3.2931 0.69%
2005-01-11 0 3.600 3.575 3.625 3.600 3.625 595,000 2,144,000 3.6034 3.308 3.285 3.331 3.308 3.331 647,545 3.3110 -0.69%
2005-01-10 0 3.625 3.600 3.625 3.525 3.625 343,630 1,233,830 3.5906 3.331 3.308 3.331 3.239 3.331 373,976 3.2992 0.69%
2005-01-07 0 3.600 3.550 3.600 3.500 3.650 1,248,782 4,451,484 3.5647 3.308 3.262 3.308 3.216 3.354 1,359,064 3.2754 -1.37%
2005-01-06 0 3.650 3.625 3.675 3.625 3.700 2,584,249 9,418,596 3.6446 3.354 3.331 3.377 3.331 3.400 2,812,468 3.3489 0.69%
2005-01-05 0 3.625 3.600 3.650 3.625 3.700 2,650,000 9,697,250 3.6593 3.331 3.308 3.354 3.331 3.400 2,884,025 3.3624 -0.68%
2005-01-04 0 3.650 3.625 3.675 3.625 3.700 1,015,000 3,722,000 3.6670 3.354 3.331 3.377 3.331 3.400 1,104,636 3.3694 -1.35%
2005-01-03 0 3.700 3.675 3.725 3.700 3.725 255,000 945,625 3.7083 3.400 3.377 3.423 3.400 3.423 277,519 3.4074 -0.67%
2004-12-31 0 3.725 3.725 3.750 3.725 3.725 115,150 428,934 3.7250 3.423 3.423 3.446 3.423 3.423 125,319 3.4227 -0.67%
2004-12-30 0 3.750 3.725 3.750 3.725 3.750 420,000 1,571,000 3.7405 3.446 3.423 3.446 3.423 3.446 457,091 3.4370 0.00%
2004-12-29 0 3.750 3.725 3.750 3.725 3.750 600,000 2,249,750 3.7496 3.446 3.423 3.446 3.423 3.446 652,987 3.4453 0.00%
2004-12-28 0 3.750 3.725 3.775 3.725 3.750 259,145 969,776 3.7422 3.446 3.423 3.469 3.423 3.446 282,030 3.4386 0.00%
2004-12-24 0 3.750 3.725 3.775 3.750 3.750 270,000 1,012,500 3.7500 3.446 3.423 3.469 3.446 3.446 293,844 3.4457 -0.66%
2004-12-23 0 3.775 3.750 3.775 3.725 3.775 650,000 2,437,875 3.7506 3.469 3.446 3.469 3.423 3.469 707,402 3.4462 1.34%
2004-12-22 0 3.725 3.725 3.750 3.725 3.750 671,180 2,503,403 3.7299 3.423 3.423 3.446 3.423 3.446 730,453 3.4272 -0.67%
2004-12-21 0 3.750 3.725 3.750 3.700 3.750 1,675,000 6,245,250 3.7285 3.446 3.423 3.446 3.400 3.446 1,822,922 3.4260 0.67%
2004-12-20 0 3.725 3.700 3.725 3.675 3.725 1,438,495 5,316,957 3.6962 3.423 3.400 3.423 3.377 3.423 1,565,530 3.3963 1.36%
2004-12-17 0 3.675 3.675 3.700 3.675 3.675 626,450 2,302,095 3.6748 3.377 3.377 3.400 3.377 3.377 681,773 3.3766 0.00%
2004-12-16 0 3.675 3.650 3.700 3.625 3.675 925,000 3,393,750 3.6689 3.377 3.354 3.400 3.331 3.377 1,006,688 3.3712 0.55%
2004-12-15 0 3.675 3.650 3.675 3.650 3.700 945,000 3,474,500 3.6767 3.358 3.336 3.358 3.336 3.381 1,034,082 3.3600 0.00%
2004-12-14 0 3.675 3.675 3.700 3.650 3.700 714,515 2,627,528 3.6774 3.358 3.358 3.381 3.336 3.381 781,870 3.3606 0.00%
2004-12-13 0 3.675 3.625 3.675 3.600 3.675 760,000 2,757,500 3.6283 3.358 3.313 3.358 3.290 3.358 831,643 3.3157 1.38%
2004-12-10 0 3.625 3.600 3.650 3.600 3.650 868,935 3,149,773 3.6249 3.313 3.290 3.336 3.290 3.336 950,847 3.3126 -0.68%
2004-12-09 0 3.650 3.625 3.675 3.625 3.650 730,000 2,658,750 3.6421 3.336 3.313 3.358 3.313 3.336 798,815 3.3284 0.00%
2004-12-08 0 3.650 3.625 3.650 3.625 3.650 692,200 2,525,505 3.6485 3.336 3.313 3.336 3.313 3.336 757,451 3.3342 0.00%
2004-12-07 0 3.650 3.650 3.675 3.600 3.650 295,500 1,077,263 3.6456 3.336 3.336 3.358 3.290 3.336 323,356 3.3315 0.00%
2004-12-06 0 3.650 3.650 3.675 3.625 3.650 492,602 1,791,297 3.6364 3.336 3.336 3.358 3.313 3.336 539,038 3.3231 0.00%
2004-12-03 0 3.650 3.650 3.675 3.650 3.675 486,925 1,780,194 3.6560 3.336 3.336 3.358 3.336 3.358 532,826 3.3410 -0.68%
2004-12-02 0 3.675 3.675 3.725 3.675 3.725 673,281 2,489,320 3.6973 3.358 3.358 3.404 3.358 3.404 736,749 3.3788 0.00%
2004-12-01 0 3.675 3.675 3.700 3.650 3.700 404,692 1,488,149 3.6772 3.358 3.358 3.381 3.336 3.381 442,841 3.3605 -0.68%
2004-11-30 0 3.700 3.675 3.700 3.650 3.700 345,000 1,270,000 3.6812 3.381 3.358 3.381 3.336 3.381 377,522 3.3640 -0.67%
2004-11-29 0 3.725 3.675 3.725 3.650 3.725 1,065,000 3,931,875 3.6919 3.404 3.358 3.404 3.336 3.404 1,165,394 3.3739 1.36%
2004-11-26 0 3.675 3.675 3.700 3.650 3.700 976,250 3,600,975 3.6886 3.358 3.358 3.381 3.336 3.381 1,068,278 3.3708 -0.68%
2004-11-25 0 3.700 3.675 3.700 3.675 3.775 1,721,740 6,373,558 3.7018 3.381 3.358 3.381 3.358 3.450 1,884,042 3.3829 -1.99%
2004-11-24 0 3.775 3.750 3.775 3.725 3.800 1,812,665 6,838,886 3.7728 3.450 3.427 3.450 3.404 3.473 1,983,539 3.4478 0.00%
2004-11-23 0 3.775 3.775 3.800 3.650 3.800 6,013,980 22,574,777 3.7537 3.450 3.450 3.473 3.336 3.473 6,580,897 3.4303 5.59%
2004-11-22 0 3.575 3.575 3.600 3.550 3.575 647,500 2,307,875 3.5643 3.267 3.267 3.290 3.244 3.267 708,538 3.2572 -0.69%
2004-11-19 0 3.600 3.600 3.625 3.575 3.650 1,080,000 3,893,875 3.6054 3.290 3.290 3.313 3.267 3.336 1,181,808 3.2948 0.00%
2004-11-18 0 3.600 3.600 3.625 3.575 3.625 1,038,775 3,739,658 3.6001 3.290 3.290 3.313 3.267 3.313 1,136,697 3.2899 0.70%
2004-11-17 0 3.575 3.550 3.600 3.575 3.575 424,800 1,518,180 3.5739 3.267 3.244 3.290 3.267 3.267 464,844 3.2660 -0.69%
2004-11-16 0 3.600 3.550 3.625 3.575 3.600 836,825 3,005,263 3.5913 3.290 3.244 3.313 3.267 3.290 915,710 3.2819 -0.69%
2004-11-15 0 3.625 3.600 3.650 3.575 3.700 2,940,000 10,671,375 3.6297 3.313 3.290 3.336 3.267 3.381 3,217,144 3.3170 0.00%
2004-11-12 0 3.625 3.625 3.650 3.525 3.675 6,338,091 22,951,486 3.6212 3.313 3.313 3.336 3.221 3.358 6,935,561 3.3092 5.84%
2004-11-11 0 3.425 3.425 3.450 3.425 3.475 748,560 2,568,801 3.4317 3.130 3.130 3.153 3.130 3.176 819,124 3.1360 -0.72%
2004-11-10 0 3.450 3.425 3.450 3.425 3.450 300,030 1,028,225 3.4271 3.153 3.130 3.153 3.130 3.153 328,313 3.1318 1.47%
2004-11-09 0 3.400 3.375 3.425 3.375 3.400 311,300 1,056,540 3.3940 3.107 3.084 3.130 3.084 3.107 340,645 3.1016 -0.73%
2004-11-08 0 3.425 3.400 3.425 3.400 3.425 520,000 1,773,375 3.4103 3.130 3.107 3.130 3.107 3.130 569,019 3.1166 0.74%
2004-11-05 0 3.400 3.375 3.425 3.375 3.400 922,150 3,133,095 3.3976 3.107 3.084 3.130 3.084 3.107 1,009,078 3.1049 0.74%
2004-11-04 0 3.375 3.350 3.375 3.350 3.400 520,000 1,761,000 3.3865 3.084 3.061 3.084 3.061 3.107 569,019 3.0948 -0.74%
2004-11-03 0 3.400 3.375 3.400 3.375 3.400 185,000 624,875 3.3777 3.107 3.084 3.107 3.084 3.107 202,439 3.0867 0.00%
2004-11-02 0 3.400 3.350 3.400 3.325 3.400 750,000 2,525,375 3.3672 3.107 3.061 3.107 3.039 3.107 820,700 3.0771 3.03%
2004-11-01 0 3.300 3.300 3.325 3.300 3.300 180,000 594,000 3.3000 3.016 3.016 3.039 3.016 3.016 196,968 3.0157 0.00%
2004-10-29 0 3.300 3.300 3.325 3.250 3.300 375,000 1,235,375 3.2943 3.016 3.016 3.039 2.970 3.016 410,350 3.0105 0.00%
2004-10-28 0 3.300 3.275 3.300 3.275 3.300 220,000 721,500 3.2795 3.016 2.993 3.016 2.993 3.016 240,739 2.9970 2.33%
2004-10-27 0 3.225 3.200 3.225 3.200 3.225 1,175,595 3,766,830 3.2042 2.947 2.924 2.947 2.924 2.947 1,286,414 2.9282 0.78%
2004-10-26 0 3.200 3.200 3.225 3.200 3.225 620,000 1,986,750 3.2044 2.924 2.924 2.947 2.924 2.947 678,445 2.9284 0.00%
2004-10-25 0 3.200 3.200 3.250 3.200 3.225 450,000 1,447,500 3.2167 2.924 2.924 2.970 2.924 2.947 492,420 2.9396 -2.29%
2004-10-21 0 3.275 3.250 3.275 3.250 3.300 1,135,000 3,717,125 3.2750 2.993 2.970 2.993 2.970 3.016 1,241,993 2.9929 -1.50%
2004-10-20 0 3.325 3.275 3.325 3.300 3.325 775,000 2,558,875 3.3018 3.039 2.993 3.039 3.016 3.039 848,057 3.0173 -0.75%
2004-10-19 0 3.350 3.350 3.375 3.350 3.375 404,335 1,354,839 3.3508 3.061 3.061 3.084 3.061 3.084 442,450 3.0621 0.75%
2004-10-18 0 3.325 3.300 3.350 3.325 3.325 20,000 66,500 3.3250 3.039 3.016 3.061 3.039 3.039 21,885 3.0386 -0.75%
2004-10-15 0 3.350 3.325 3.375 3.325 3.350 140,000 468,500 3.3464 3.061 3.039 3.084 3.039 3.061 153,197 3.0581 0.00%
2004-10-14 0 3.350 3.325 3.375 3.325 3.375 115,000 384,250 3.3413 3.061 3.039 3.084 3.039 3.084 125,841 3.0535 -1.47%
2004-10-13 0 3.400 3.375 3.425 3.375 3.475 654,170 2,223,678 3.3992 3.107 3.084 3.130 3.084 3.176 715,836 3.1064 -0.73%
2004-10-12 0 3.425 3.400 3.450 3.400 3.425 500,000 1,706,000 3.4120 3.130 3.107 3.153 3.107 3.130 547,133 3.1181 0.74%
2004-10-11 0 3.400 3.375 3.400 3.400 3.425 985,000 3,353,625 3.4047 3.107 3.084 3.107 3.107 3.130 1,077,853 3.1114 -0.73%
2004-10-08 0 3.425 3.400 3.450 3.400 3.450 545,000 1,869,625 3.4305 3.130 3.107 3.153 3.107 3.153 596,375 3.1350 -1.44%
2004-10-07 0 3.475 3.450 3.500 3.450 3.475 360,000 1,250,125 3.4726 3.176 3.153 3.198 3.153 3.176 393,936 3.1734 0.00%
2004-10-06 0 3.475 3.450 3.475 3.475 3.500 830,605 2,886,652 3.4754 3.176 3.153 3.176 3.176 3.198 908,903 3.1760 -0.71%
2004-10-05 0 3.500 3.475 3.500 3.375 3.500 1,833,755 6,304,017 3.4378 3.198 3.176 3.198 3.084 3.198 2,006,617 3.1416 2.19%
2004-10-04 0 3.425 3.400 3.425 3.325 3.425 1,836,450 6,231,088 3.3930 3.130 3.107 3.130 3.039 3.130 2,009,566 3.1007 4.58%
2004-09-30 0 3.275 3.250 3.300 3.250 3.275 150,025 490,329 3.2683 2.993 2.970 3.016 2.970 2.993 164,167 2.9868 2.34%
2004-09-28 0 3.200 3.200 3.225 3.200 3.200 255,000 816,000 3.2000 2.924 2.924 2.947 2.924 2.924 279,038 2.9243 0.00%
2004-09-27 0 3.200 3.200 3.225 3.200 3.250 502,367 1,617,823 3.2204 2.924 2.924 2.947 2.924 2.970 549,723 2.9430 -3.03%
2004-09-24 0 3.300 3.250 3.300 3.250 3.325 305,000 997,625 3.2709 3.016 2.970 3.016 2.970 3.039 333,751 2.9891 -1.49%
2004-09-23 0 3.350 3.325 3.350 3.325 3.350 113,205 377,041 3.3306 3.061 3.039 3.061 3.039 3.061 123,876 3.0437 -0.74%
2004-09-22 0 3.375 3.375 3.400 3.375 3.400 801,450 2,713,910 3.3862 3.084 3.084 3.107 3.084 3.107 877,000 3.0945 -0.74%
2004-09-21 0 3.400 3.375 3.400 3.350 3.400 779,680 2,629,874 3.3730 3.107 3.084 3.107 3.061 3.107 853,178 3.0824 1.49%
2004-09-20 0 3.350 3.350 3.375 3.325 3.375 720,000 2,408,250 3.3448 3.061 3.061 3.084 3.039 3.084 787,872 3.0567 0.00%
2004-09-17 0 3.350 3.325 3.375 3.325 3.350 1,385,000 4,637,250 3.3482 3.061 3.039 3.084 3.039 3.061 1,515,559 3.0598 0.00%
2004-09-16 0 3.350 3.350 3.375 3.325 3.350 1,416,455 4,741,729 3.3476 3.061 3.061 3.084 3.039 3.061 1,549,979 3.0592 0.00%
2004-09-15 0 3.350 3.325 3.350 3.325 3.375 880,000 2,945,500 3.3472 3.061 3.039 3.061 3.039 3.084 962,955 3.0588 0.00%
2004-09-14 0 3.350 3.325 3.350 3.300 3.375 2,541,050 8,506,939 3.3478 3.061 3.039 3.061 3.016 3.084 2,780,586 3.0594 1.52%
2004-09-13 0 3.300 3.275 3.300 3.225 3.350 688,395 2,253,638 3.2738 3.016 2.993 3.016 2.947 3.061 753,288 2.9917 2.33%
2004-09-10 0 3.225 3.225 3.250 3.225 3.250 870,000 2,810,500 3.2305 2.947 2.947 2.970 2.947 2.970 952,012 2.9522 -1.53%
2004-09-09 0 3.275 3.250 3.275 3.250 3.350 1,081,000 3,566,700 3.2994 2.993 2.970 2.993 2.970 3.061 1,182,902 3.0152 -2.24%
2004-09-08 0 3.350 3.350 3.375 3.325 3.400 2,435,500 8,199,600 3.3667 3.061 3.061 3.084 3.039 3.107 2,665,086 3.0767 2.29%
2004-09-07 0 3.275 3.250 3.275 3.200 3.275 1,665,000 5,393,625 3.2394 2.993 2.970 2.993 2.924 2.993 1,821,954 2.9604 2.34%
2004-09-06 0 3.200 3.200 3.225 3.150 3.225 810,600 2,578,315 3.1807 2.924 2.924 2.947 2.879 2.947 887,012 2.9067 2.40%
2004-09-03 0 3.125 3.100 3.150 3.125 3.125 235,000 734,375 3.1250 2.856 2.833 2.879 2.856 2.856 257,153 2.8558 0.00%
2004-09-02 0 3.125 3.125 3.150 3.125 3.150 760,000 2,388,125 3.1423 2.856 2.856 2.879 2.856 2.879 831,643 2.8716 0.00%
2004-09-01 0 3.125 3.125 3.150 3.100 3.125 1,093,225 3,414,425 3.1233 2.856 2.856 2.879 2.833 2.856 1,196,280 2.8542 2.46%
2004-08-31 0 3.050 3.050 3.100 3.050 3.075 198,610 606,650 3.0545 2.787 2.787 2.833 2.787 2.810 217,332 2.7913 -1.61%
2004-08-30 0 3.100 3.075 3.125 3.050 3.125 472,745 1,448,795 3.0646 2.833 2.810 2.856 2.787 2.856 517,309 2.8006 0.81%
2004-08-27 0 3.075 3.075 3.100 3.075 3.125 1,077,871 3,338,128 3.0970 2.810 2.810 2.833 2.810 2.856 1,179,478 2.8302 -1.60%
2004-08-26 0 3.125 3.100 3.125 3.100 3.125 671,385 2,096,155 3.1221 2.856 2.833 2.856 2.833 2.856 734,674 2.8532 -0.79%
2004-08-25 0 3.150 3.100 3.150 3.075 3.150 1,172,000 3,639,825 3.1057 2.879 2.833 2.879 2.810 2.879 1,282,480 2.8381 2.44%
2004-08-24 0 3.075 3.050 3.075 3.000 3.075 831,385 2,521,690 3.0331 2.810 2.787 2.810 2.742 2.810 909,757 2.7718 1.65%
2004-08-23 0 3.025 3.000 3.050 2.975 3.050 151,195 452,811 2.9949 2.764 2.742 2.787 2.719 2.787 165,448 2.7369 0.00%
2004-08-20 0 3.025 2.950 3.050 2.950 3.050 335,000 998,750 2.9813 2.764 2.696 2.787 2.696 2.787 366,579 2.7245 2.54%
2004-08-19 0 2.950 2.925 2.950 2.925 2.950 338,540 994,412 2.9374 2.696 2.673 2.696 2.673 2.696 370,453 2.6843 0.00%
2004-08-18 0 2.950 2.925 2.950 2.925 2.950 82,500 241,625 2.9288 2.696 2.673 2.696 2.673 2.696 90,277 2.6765 0.85%
2004-08-17 0 2.925 2.900 2.925 2.900 2.925 420,000 1,219,750 2.9042 2.673 2.650 2.673 2.650 2.673 459,592 2.6540 1.74%
2004-08-16 0 2.875 2.875 2.900 2.875 2.900 65,000 188,125 2.8942 2.627 2.627 2.650 2.627 2.650 71,127 2.6449 -0.86%
2004-08-13 0 2.900 2.875 2.900 2.900 2.900 135,000 391,500 2.9000 2.650 2.627 2.650 2.650 2.650 147,726 2.6502 -0.85%
2004-08-12 0 2.925 2.900 2.925 2.900 2.925 185,000 536,625 2.9007 2.673 2.650 2.673 2.650 2.673 202,439 2.6508 0.86%
2004-08-11 0 2.900 2.900 2.925 2.900 2.925 95,000 277,000 2.9158 2.650 2.650 2.673 2.650 2.673 103,955 2.6646 -1.69%
2004-08-10 0 2.950 2.925 2.950 2.950 2.950 50,240 148,178 2.9494 2.696 2.673 2.696 2.696 2.696 54,976 2.6953 -0.84%
2004-08-09 0 2.975 2.950 2.975 2.975 2.975 125,000 371,875 2.9750 2.719 2.696 2.719 2.719 2.719 136,783 2.7187 0.85%
2004-08-06 0 2.950 2.950 2.975 2.950 2.950 15,000 44,250 2.9500 2.696 2.696 2.719 2.696 2.696 16,414 2.6959 -0.84%
2004-08-05 0 2.975 2.950 2.975 2.925 2.975 235,600 696,445 2.9560 2.719 2.696 2.719 2.673 2.719 257,809 2.7014 1.71%
2004-08-04 0 2.925 2.875 2.925 - - 0 0 - 2.673 2.627 2.673 - - 0 - 0.00%
2004-08-03 0 2.925 2.900 2.950 2.925 2.950 137,395 403,391 2.9360 2.673 2.650 2.696 2.673 2.696 150,347 2.6831 0.00%
2004-08-02 0 2.975 2.950 2.975 2.950 2.975 30,000 89,000 2.9667 2.673 2.651 2.673 2.651 2.673 33,389 2.6655 0.00%
2004-07-30 0 2.975 2.950 3.000 2.975 3.000 550,000 1,638,750 2.9795 2.673 2.651 2.695 2.673 2.695 612,135 2.6771 -0.83%
2004-07-29 0 3.000 2.975 3.025 2.950 3.000 676,245 2,019,923 2.9870 2.695 2.673 2.718 2.651 2.695 752,642 2.6838 -0.83%
2004-07-28 0 3.025 3.000 3.050 3.000 3.025 3,102,590 9,325,874 3.0058 2.718 2.695 2.740 2.695 2.718 3,453,096 2.7007 1.68%
2004-07-27 0 2.975 2.975 3.025 2.975 3.000 2,041,800 6,042,095 2.9592 2.673 2.673 2.718 2.673 2.695 2,272,466 2.6588 -0.83%
2004-07-26 0 3.000 2.975 3.000 2.950 3.000 365,000 1,083,875 2.9695 2.695 2.673 2.695 2.651 2.695 406,235 2.6681 1.69%
2004-07-23 0 2.950 2.950 2.975 2.925 3.000 610,000 1,806,750 2.9619 2.651 2.651 2.673 2.628 2.695 678,913 2.6612 0.85%
2004-07-22 0 2.925 2.900 2.925 2.925 2.950 315,000 923,250 2.9310 2.628 2.606 2.628 2.628 2.651 350,586 2.6334 0.00%
2004-07-21 0 2.925 2.925 2.950 2.900 2.950 1,260,500 3,711,788 2.9447 2.628 2.628 2.651 2.606 2.651 1,402,901 2.6458 1.74%
2004-07-20 0 2.875 2.850 2.900 2.875 2.900 120,000 345,250 2.8771 2.583 2.561 2.606 2.583 2.606 133,557 2.5850 -0.86%
2004-07-19 0 2.900 2.875 2.925 2.875 2.900 340,000 978,500 2.8779 2.606 2.583 2.628 2.583 2.606 378,410 2.5858 0.87%
2004-07-16 0 2.875 2.850 2.900 2.850 2.900 565,000 1,625,000 2.8761 2.583 2.561 2.606 2.561 2.606 628,829 2.5842 0.88%
2004-07-15 0 2.850 2.850 2.900 2.850 2.900 50,850 146,838 2.8877 2.561 2.561 2.606 2.561 2.606 56,595 2.5946 0.00%
2004-07-14 0 2.850 2.825 2.875 2.850 2.875 225,000 644,375 2.8639 2.561 2.538 2.583 2.561 2.583 250,419 2.5732 -0.87%
2004-07-13 0 2.875 2.875 2.925 2.875 2.875 110,000 316,250 2.8750 2.583 2.583 2.628 2.583 2.583 122,427 2.5832 -1.71%
2004-07-12 0 2.925 2.900 2.950 2.925 2.925 55,000 160,875 2.9250 2.628 2.606 2.651 2.628 2.628 61,213 2.6281 0.00%
2004-07-09 0 2.925 2.900 2.950 2.925 2.925 105,000 307,125 2.9250 2.628 2.606 2.651 2.628 2.628 116,862 2.6281 1.74%
2004-07-08 0 2.875 2.875 2.925 2.875 2.900 390,000 1,128,750 2.8942 2.583 2.583 2.628 2.583 2.606 434,059 2.6005 -2.54%
2004-07-07 0 2.950 2.925 2.975 2.900 2.950 370,240 1,081,172 2.9202 2.651 2.628 2.673 2.606 2.651 412,067 2.6238 1.72%
2004-07-06 0 2.900 2.875 2.925 2.850 2.900 150,000 434,250 2.8950 2.606 2.583 2.628 2.561 2.606 166,946 2.6011 1.75%
2004-07-05 0 2.850 2.825 2.900 2.825 2.900 235,000 670,875 2.8548 2.561 2.538 2.606 2.538 2.606 261,548 2.5650 -1.72%
2004-07-02 0 2.900 2.850 2.900 - - 0 0 - 2.606 2.561 2.606 - - 0 - 0.00%
2004-06-30 0 2.900 2.875 2.925 2.900 2.900 20,000 58,000 2.9000 2.606 2.583 2.628 2.606 2.606 22,259 2.6056 0.00%
2004-06-29 0 2.900 2.850 2.900 2.900 2.900 30,360 87,990 2.8982 2.606 2.561 2.606 2.606 2.606 33,790 2.6040 1.75%
2004-06-28 0 2.850 2.850 2.875 2.850 2.900 265,000 758,000 2.8604 2.561 2.561 2.583 2.561 2.606 294,938 2.5700 -0.87%
2004-06-25 0 2.875 2.850 2.875 2.875 2.900 200,000 577,000 2.8850 2.583 2.561 2.583 2.583 2.606 222,594 2.5922 -0.86%
2004-06-24 0 2.900 2.875 2.900 2.875 2.925 130,000 376,750 2.8981 2.606 2.583 2.606 2.583 2.628 144,686 2.6039 3.57%
2004-06-23 0 2.800 2.800 2.850 2.800 2.800 66,265 185,416 2.7981 2.516 2.516 2.561 2.516 2.516 73,751 2.5141 0.00%
2004-06-21 0 2.800 2.775 2.825 2.750 2.800 175,000 485,375 2.7736 2.516 2.493 2.538 2.471 2.516 194,770 2.4920 0.00%
2004-06-18 0 2.800 2.775 2.825 2.800 2.800 10,000 28,000 2.8000 2.516 2.493 2.538 2.516 2.516 11,130 2.5158 -0.88%
2004-06-17 0 2.825 2.800 2.900 2.825 2.875 265,010 754,652 2.8476 2.538 2.516 2.606 2.538 2.583 294,949 2.5586 -2.59%
2004-06-16 0 2.900 2.875 2.900 2.875 2.900 150,000 432,000 2.8800 2.606 2.583 2.606 2.583 2.606 166,946 2.5877 0.00%
2004-06-15 0 2.900 2.875 2.900 2.900 2.900 340,000 986,000 2.9000 2.606 2.583 2.606 2.606 2.606 378,410 2.6056 0.00%
2004-06-14 0 2.900 2.900 2.950 2.900 3.050 900,000 2,690,125 2.9890 2.606 2.606 2.651 2.606 2.740 1,001,675 2.6856 -2.52%
2004-06-11 0 2.975 2.950 2.975 2.975 3.000 150,000 446,500 2.9767 2.673 2.651 2.673 2.673 2.695 166,946 2.6745 0.85%
2004-06-10 0 2.950 2.925 2.950 2.925 2.950 365,000 1,076,125 2.9483 2.651 2.628 2.651 2.628 2.651 406,235 2.6490 -0.84%
2004-06-09 0 2.975 2.950 2.975 2.975 2.975 330,000 981,750 2.9750 2.673 2.651 2.673 2.673 2.673 367,281 2.6730 -0.83%
2004-06-08 0 3.000 2.975 3.000 2.975 3.050 1,540,485 4,650,769 3.0190 2.695 2.673 2.695 2.673 2.740 1,714,517 2.7126 0.00%
2004-06-07 0 3.000 3.000 3.025 2.875 3.000 1,876,995 5,551,361 2.9576 2.695 2.695 2.718 2.583 2.695 2,089,043 2.6574 4.35%
2004-06-04 0 2.875 2.850 2.875 2.825 2.900 820,000 2,340,250 2.8540 2.583 2.561 2.583 2.538 2.606 912,637 2.5643 1.77%
2004-06-03 0 2.825 2.825 2.875 2.825 2.900 70,000 199,750 2.8536 2.538 2.538 2.583 2.538 2.606 77,908 2.5639 -3.42%
2004-06-02 0 2.925 2.900 2.925 2.900 2.925 95,000 276,625 2.9118 2.628 2.606 2.628 2.606 2.628 105,732 2.6163 1.74%
2004-06-01 0 2.875 2.875 2.950 2.875 2.925 577,745 1,677,755 2.9040 2.583 2.583 2.651 2.583 2.628 643,014 2.6092 -1.71%
2004-05-31 0 2.925 2.925 2.975 2.925 2.950 290,000 852,000 2.9379 2.628 2.628 2.673 2.628 2.651 322,762 2.6397 -0.85%
2004-05-28 0 2.950 2.925 2.950 2.925 2.975 290,000 856,250 2.9526 2.651 2.628 2.651 2.628 2.673 322,762 2.6529 0.85%
2004-05-27 0 2.925 2.900 2.925 2.900 2.925 550,000 1,599,500 2.9082 2.628 2.606 2.628 2.606 2.628 612,135 2.6130 3.54%
2004-05-25 0 2.825 2.800 2.850 2.800 2.825 385,000 1,079,500 2.8039 2.538 2.516 2.561 2.516 2.538 428,494 2.5193 0.89%
2004-05-24 0 2.800 2.775 2.800 2.800 2.800 118,190 330,613 2.7973 2.516 2.493 2.516 2.516 2.516 131,542 2.5134 0.00%
2004-05-21 0 2.800 2.775 2.800 2.775 2.800 135,000 376,875 2.7917 2.516 2.493 2.516 2.493 2.516 150,251 2.5083 3.70%
2004-05-20 0 2.700 2.675 2.750 2.700 2.700 50,000 135,000 2.7000 2.426 2.403 2.471 2.426 2.426 55,649 2.4259 -1.82%
2004-05-19 0 2.750 2.700 2.750 2.700 2.750 340,000 923,125 2.7151 2.471 2.426 2.471 2.426 2.471 378,410 2.4395 4.76%
2004-05-18 0 2.625 2.600 2.650 2.625 2.625 160,000 420,000 2.6250 2.359 2.336 2.381 2.359 2.359 178,076 2.3585 1.94%
2004-05-17 0 2.575 2.550 2.600 2.575 2.750 730,000 1,936,250 2.6524 2.314 2.291 2.336 2.314 2.471 812,470 2.3832 -7.21%
2004-05-14 0 2.775 2.750 2.800 2.775 2.825 146,055 407,822 2.7922 2.493 2.471 2.516 2.493 2.538 162,555 2.5088 -2.63%
2004-05-13 0 2.850 2.850 2.875 2.850 2.900 60,000 173,500 2.8917 2.561 2.561 2.583 2.561 2.606 66,778 2.5981 -1.72%
2004-05-12 0 2.900 2.875 2.925 2.900 2.900 20,500 59,400 2.8976 2.606 2.583 2.628 2.606 2.606 22,816 2.6034 0.00%
2004-05-11 0 2.900 2.875 2.950 2.800 2.900 285,000 817,250 2.8675 2.606 2.583 2.651 2.516 2.606 317,197 2.5765 0.87%
2004-05-10 0 2.875 2.875 2.925 2.875 2.950 165,000 481,000 2.9152 2.583 2.583 2.628 2.583 2.651 183,640 2.6192 -4.17%
2004-05-07 0 3.000 2.975 3.000 3.000 3.000 80,000 240,000 3.0000 2.695 2.673 2.695 2.695 2.695 89,038 2.6955 -1.64%
2004-05-06 0 3.050 3.000 3.050 3.025 3.050 35,000 106,000 3.0286 2.740 2.695 2.740 2.718 2.740 38,954 2.7212 1.67%
2004-05-05 0 3.000 2.975 3.025 3.000 3.025 155,000 465,500 3.0032 2.695 2.673 2.718 2.695 2.718 172,511 2.6984 -1.64%
2004-05-04 0 3.050 3.025 3.050 3.000 3.050 40,830 123,782 3.0316 2.740 2.718 2.740 2.695 2.740 45,443 2.7239 1.67%
2004-05-03 0 3.000 3.000 3.025 3.000 3.025 320,270 961,158 3.0011 2.695 2.695 2.718 2.695 2.718 356,452 2.6965 -0.83%
2004-04-30 0 3.025 3.025 3.100 3.025 3.100 162,600 494,865 3.0435 2.718 2.718 2.785 2.718 2.785 180,969 2.7345 -0.82%
2004-04-29 0 3.050 3.025 3.050 3.025 3.050 46,690 141,693 3.0348 2.740 2.718 2.740 2.718 2.740 51,965 2.7267 -0.81%
2004-04-28 0 3.075 3.050 3.100 3.075 3.075 173,065 531,868 3.0732 2.763 2.740 2.785 2.763 2.763 192,616 2.7613 0.82%
2004-04-27 0 3.050 3.025 3.075 3.050 3.075 250,000 763,625 3.0545 2.740 2.718 2.763 2.740 2.763 278,243 2.7445 0.00%
2004-04-26 0 3.050 3.050 3.075 3.050 3.075 480,000 1,465,500 3.0531 2.740 2.740 2.763 2.740 2.763 534,227 2.7432 -2.40%
2004-04-23 0 3.125 3.100 3.150 3.125 3.125 70,000 218,750 3.1250 2.808 2.785 2.830 2.808 2.808 77,908 2.8078 1.63%
2004-04-22 0 3.075 3.075 3.100 3.075 3.100 564,485 1,740,093 3.0826 2.763 2.763 2.785 2.763 2.785 628,256 2.7697 -0.81%
2004-04-21 0 3.100 3.075 3.125 3.100 3.125 495,000 1,534,750 3.1005 2.785 2.763 2.808 2.785 2.808 550,921 2.7858 -0.80%
2004-04-20 0 3.125 3.125 3.175 3.125 3.200 660,000 2,079,875 3.1513 2.808 2.808 2.853 2.808 2.875 734,561 2.8315 -2.34%
2004-04-19 0 3.200 3.175 3.200 3.200 3.200 20,000 64,000 3.2000 2.875 2.853 2.875 2.875 2.875 22,259 2.8752 0.00%
2004-04-16 0 3.200 3.175 3.225 3.200 3.250 260,000 837,000 3.2192 2.875 2.853 2.898 2.875 2.920 289,373 2.8925 0.00%
2004-04-15 0 3.200 3.200 3.225 3.200 3.225 425,000 1,367,375 3.2174 2.875 2.875 2.898 2.875 2.898 473,013 2.8908 -1.54%
2004-04-14 0 3.250 3.250 3.275 3.250 3.325 945,000 3,107,500 3.2884 2.920 2.920 2.943 2.920 2.987 1,051,759 2.9546 -2.26%
2004-04-13 0 3.325 3.325 3.350 3.325 3.350 385,000 1,285,375 3.3386 2.987 2.987 3.010 2.987 3.010 428,494 2.9997 -0.75%
2004-04-08 0 3.350 3.325 3.350 3.325 3.350 260,000 870,750 3.3490 3.010 2.987 3.010 2.987 3.010 289,373 3.0091 0.75%
2004-04-07 0 3.325 3.325 3.350 3.325 3.375 716,055 2,398,554 3.3497 2.987 2.987 3.010 2.987 3.032 796,949 3.0097 -1.48%
2004-04-06 0 3.375 3.350 3.375 3.350 3.400 514,325 1,733,414 3.3703 3.032 3.010 3.032 3.010 3.055 572,429 3.0282 0.00%
2004-04-02 0 3.375 3.350 3.400 3.375 3.425 3,738,325 12,542,706 3.3552 3.032 3.010 3.055 3.032 3.077 4,160,651 3.0146 0.75%
2004-04-01 0 3.350 3.300 3.350 3.175 3.375 1,310,000 4,340,625 3.3135 3.010 2.965 3.010 2.853 3.032 1,457,993 2.9771 5.51%
2004-03-31 0 3.175 3.175 3.200 3.150 3.175 146,450 464,729 3.1733 2.853 2.853 2.875 2.830 2.853 162,995 2.8512 0.00%
2004-03-30 0 3.175 3.175 3.200 3.175 3.200 210,613 669,385 3.1783 2.853 2.853 2.875 2.853 2.875 234,406 2.8557 0.79%
2004-03-29 0 3.150 3.125 3.175 3.150 3.175 115,000 363,125 3.1576 2.830 2.808 2.853 2.830 2.853 127,992 2.8371 -0.79%
2004-03-26 0 3.175 3.175 3.200 3.175 3.200 278,000 888,550 3.1962 2.853 2.853 2.875 2.853 2.875 309,406 2.8718 -0.78%
2004-03-25 0 3.200 3.175 3.200 3.200 3.225 485,000 1,553,000 3.2021 2.875 2.853 2.875 2.875 2.898 539,791 2.8770 0.00%
2004-03-24 0 3.200 3.175 3.200 3.175 3.200 230,000 735,375 3.1973 2.875 2.853 2.875 2.853 2.875 255,984 2.8727 0.79%
2004-03-23 0 3.175 3.150 3.175 3.150 3.175 245,000 777,375 3.1730 2.853 2.830 2.853 2.830 2.853 272,678 2.8509 0.79%
2004-03-22 0 3.150 3.125 3.150 3.150 3.150 667,420 2,102,071 3.1495 2.830 2.808 2.830 2.830 2.830 742,820 2.8299 -1.56%
2004-03-19 0 3.200 3.175 3.200 3.150 3.200 183,142 578,819 3.1605 2.875 2.853 2.875 2.830 2.875 203,832 2.8397 0.00%
2004-03-18 0 3.200 3.175 3.225 3.175 3.200 306,850 977,439 3.1854 2.875 2.853 2.898 2.853 2.875 341,515 2.8621 0.00%
2004-03-17 0 3.200 3.175 3.200 3.200 3.225 68,260 219,106 3.2099 2.875 2.853 2.875 2.875 2.898 75,971 2.8841 0.00%
2004-03-16 0 3.200 3.175 3.200 3.175 3.200 170,000 540,750 3.1809 2.875 2.853 2.875 2.853 2.875 189,205 2.8580 0.00%
2004-03-15 0 3.200 3.200 3.250 3.200 3.250 195,455 626,911 3.2074 2.875 2.875 2.920 2.875 2.920 217,536 2.8819 0.00%
2004-03-12 0 3.200 3.175 3.200 3.150 3.200 735,000 2,337,875 3.1808 2.875 2.853 2.875 2.830 2.875 818,034 2.8579 -0.78%
2004-03-11 0 3.225 3.200 3.250 3.225 3.250 445,000 1,438,125 3.2317 2.898 2.875 2.920 2.898 2.920 495,273 2.9037 -0.77%
2004-03-10 0 3.250 3.250 3.275 3.250 3.275 310,000 1,012,750 3.2669 2.920 2.920 2.943 2.920 2.943 345,021 2.9353 -1.52%
2004-03-09 0 3.300 3.300 3.325 3.300 3.325 222,265 738,055 3.3206 2.965 2.965 2.987 2.965 2.987 247,375 2.9836 -0.75%
2004-03-08 0 3.325 3.325 3.350 3.325 3.350 35,000 117,000 3.3429 2.987 2.987 3.010 2.987 3.010 38,954 3.0035 0.00%
2004-03-05 0 3.325 3.325 3.350 3.325 3.375 405,000 1,353,750 3.3426 2.987 2.987 3.010 2.987 3.032 450,754 3.0033 -0.75%
2004-03-04 0 3.350 3.325 3.350 3.325 3.350 460,560 1,532,292 3.3270 3.010 2.987 3.010 2.987 3.010 512,590 2.9893 0.75%
2004-03-03 0 3.325 3.300 3.325 3.300 3.325 435,000 1,446,250 3.3247 2.987 2.965 2.987 2.965 2.987 484,143 2.9872 -1.48%
2004-03-02 0 3.375 3.350 3.375 3.350 3.375 122,540 412,255 3.3642 3.032 3.010 3.032 3.010 3.032 136,384 3.0228 0.00%
2004-03-01 0 3.375 3.350 3.375 3.350 3.375 763,764 2,575,233 3.3718 3.032 3.010 3.032 3.010 3.032 850,048 3.0295 -0.74%
2004-02-27 0 3.400 3.375 3.400 3.375 3.400 241,490 815,862 3.3785 3.055 3.032 3.055 3.032 3.055 268,772 3.0355 0.74%
2004-02-26 0 3.375 3.350 3.375 3.350 3.375 275,000 923,750 3.3591 3.032 3.010 3.032 3.010 3.032 306,067 3.0181 0.00%
2004-02-25 0 3.375 3.350 3.375 3.350 3.375 531,751 1,789,316 3.3650 3.032 3.010 3.032 3.010 3.032 591,824 3.0234 -0.74%
2004-02-24 0 3.400 3.350 3.400 3.350 3.400 237,260 799,970 3.3717 3.055 3.010 3.055 3.010 3.055 264,064 3.0295 0.74%
2004-02-23 0 3.375 3.375 3.400 3.375 3.375 1,031,040 3,479,630 3.3749 3.032 3.032 3.055 3.032 3.032 1,147,519 3.0323 -0.74%
2004-02-20 0 3.400 3.375 3.400 3.375 3.400 539,010 1,831,608 3.3981 3.055 3.032 3.055 3.032 3.055 599,903 3.0532 0.74%
2004-02-19 0 3.375 3.375 3.400 3.375 3.400 405,000 1,369,125 3.3806 3.032 3.032 3.055 3.032 3.055 450,754 3.0374 0.00%
2004-02-18 0 3.375 3.375 3.400 3.350 3.400 285,000 961,875 3.3750 3.032 3.032 3.055 3.010 3.055 317,197 3.0324 0.00%
2004-02-17 0 3.375 3.375 3.400 3.375 3.425 215,605 730,307 3.3872 3.032 3.032 3.055 3.032 3.077 239,962 3.0434 0.00%
2004-02-16 0 3.375 3.375 3.400 3.375 3.425 620,620 2,100,171 3.3840 3.032 3.032 3.055 3.032 3.077 690,733 3.0405 -1.46%
2004-02-13 0 3.425 3.375 3.425 3.400 3.425 309,235 1,055,695 3.4139 3.077 3.032 3.077 3.055 3.077 344,170 3.0674 0.00%
2004-02-12 0 3.425 3.400 3.425 3.425 3.425 645,000 2,209,125 3.4250 3.077 3.055 3.077 3.077 3.077 717,867 3.0773 0.74%
2004-02-11 0 3.400 3.375 3.425 3.375 3.400 727,750 2,472,256 3.3971 3.055 3.032 3.077 3.032 3.055 809,965 3.0523 0.74%
2004-02-10 0 3.375 3.375 3.400 3.375 3.425 620,000 2,105,625 3.3962 3.032 3.032 3.055 3.032 3.077 690,043 3.0514 -1.46%
2004-02-09 0 3.425 3.400 3.425 3.300 3.425 914,990 3,089,343 3.3764 3.077 3.055 3.077 2.965 3.077 1,018,358 3.0337 3.01%
2004-02-06 0 3.325 3.300 3.350 3.300 3.325 775,000 2,559,750 3.3029 2.987 2.965 3.010 2.965 2.987 862,553 2.9676 2.31%
2004-02-05 0 3.250 3.225 3.250 3.225 3.250 205,000 666,125 3.2494 2.920 2.898 2.920 2.898 2.920 228,159 2.9196 -0.76%
2004-02-04 0 3.275 3.250 3.275 3.275 3.300 500,000 1,642,375 3.2848 2.943 2.920 2.943 2.943 2.965 556,486 2.9513 0.77%
2004-02-03 0 3.250 3.250 3.275 3.225 3.275 431,385 1,399,863 3.2450 2.920 2.920 2.943 2.898 2.943 480,119 2.9157 0.78%
2004-02-02 0 3.225 3.200 3.250 3.225 3.250 188,000 606,900 3.2282 2.898 2.875 2.920 2.898 2.920 209,239 2.9005 -1.53%
2004-01-30 0 3.275 3.275 3.300 3.250 3.325 596,385 1,961,113 3.2883 2.943 2.943 2.965 2.920 2.987 663,760 2.9546 0.00%
2004-01-29 0 3.275 3.250 3.275 3.225 3.300 416,450 1,358,354 3.2617 2.943 2.920 2.943 2.898 2.965 463,497 2.9307 -0.76%
2004-01-28 0 3.300 3.300 3.325 3.300 3.400 830,000 2,774,125 3.3423 2.965 2.965 2.987 2.965 3.055 923,767 3.0031 -2.94%
2004-01-27 0 3.400 3.400 3.425 3.375 3.425 775,000 2,632,125 3.3963 3.055 3.055 3.077 3.032 3.077 862,553 3.0516 0.00%
2004-01-26 0 3.400 3.375 3.425 3.400 3.450 1,020,575 3,484,773 3.4145 3.055 3.032 3.077 3.055 3.100 1,135,871 3.0679 -0.73%
2004-01-21 0 3.425 3.400 3.425 3.375 3.425 2,000,000 6,796,625 3.3983 3.077 3.055 3.077 3.032 3.077 2,225,944 3.0534 1.48%
2004-01-20 0 3.375 3.375 3.400 3.325 3.400 2,651,210 8,936,118 3.3706 3.032 3.032 3.055 2.987 3.055 2,950,722 3.0285 2.27%
2004-01-19 0 3.300 3.275 3.325 3.300 3.325 1,264,050 4,183,980 3.3100 2.965 2.943 2.987 2.965 2.987 1,406,852 2.9740 0.00%
2004-01-16 0 3.300 3.250 3.300 3.200 3.300 1,906,507 6,200,830 3.2525 2.965 2.920 2.965 2.875 2.965 2,121,889 2.9223 3.12%
2004-01-15 0 3.200 3.175 3.200 3.175 3.250 2,275,000 7,319,125 3.2172 2.875 2.853 2.875 2.853 2.920 2,532,011 2.8906 2.40%
2004-01-14 0 3.125 3.125 3.150 3.100 3.150 2,645,125 8,218,638 3.1071 2.808 2.808 2.830 2.785 2.830 2,943,950 2.7917 0.81%
2004-01-13 0 3.100 3.075 3.100 3.075 3.125 595,000 1,844,125 3.0994 2.785 2.763 2.785 2.763 2.808 662,218 2.7848 0.00%
2004-01-12 0 3.100 3.075 3.100 3.075 3.150 4,785,200 14,877,569 3.1091 2.785 2.763 2.785 2.763 2.830 5,325,793 2.7935 0.00%
2004-01-09 0 3.100 3.075 3.100 3.075 3.100 1,161,425 3,597,864 3.0978 2.785 2.763 2.785 2.763 2.785 1,292,633 2.7834 0.00%
2004-01-08 0 3.100 3.075 3.100 3.100 3.100 285,000 883,500 3.1000 2.785 2.763 2.785 2.785 2.785 317,197 2.7853 -0.80%
2004-01-07 0 3.125 3.100 3.150 3.125 3.150 685,000 2,146,625 3.1338 2.808 2.785 2.830 2.808 2.830 762,386 2.8157 -0.79%
2004-01-06 0 3.150 3.150 3.175 3.100 3.175 1,463,500 4,569,130 3.1221 2.830 2.830 2.853 2.785 2.853 1,628,834 2.8052 0.80%
2004-01-05 0 3.125 3.100 3.150 3.050 3.125 4,260,120 13,006,226 3.0530 2.808 2.785 2.830 2.740 2.808 4,741,394 2.7431 1.63%
2004-01-02 0 3.075 3.075 3.100 3.075 3.100 1,072,325 3,321,725 3.0977 2.763 2.763 2.785 2.763 2.785 1,193,468 2.7833 -1.60%
2003-12-31 0 3.125 3.100 3.125 3.100 3.125 40,000 124,375 3.1094 2.808 2.785 2.808 2.785 2.808 44,519 2.7938 0.81%
2003-12-30 0 3.100 3.075 3.100 3.075 3.100 35,000 108,000 3.0857 2.785 2.763 2.785 2.763 2.785 38,954 2.7725 1.64%
2003-12-29 0 3.050 3.050 3.075 3.025 3.050 429,495 1,288,898 3.0010 2.740 2.740 2.763 2.718 2.740 478,016 2.6963 0.00%
2003-12-24 0 3.050 3.025 3.075 3.025 3.050 195,000 591,000 3.0308 2.740 2.718 2.763 2.718 2.740 217,030 2.7231 0.83%
2003-12-23 0 3.025 3.025 3.075 3.025 3.075 164,275 500,273 3.0453 2.718 2.718 2.763 2.718 2.763 182,833 2.7362 -0.82%
2003-12-22 0 3.050 3.050 3.100 - - 0 0 - 2.740 2.740 2.785 - - 0 - 0.83%
2003-12-19 0 3.025 3.025 3.100 3.025 3.075 432,613 1,324,833 3.0624 2.718 2.718 2.785 2.718 2.763 481,486 2.7515 -1.63%
2003-12-18 0 3.075 3.050 3.075 3.050 3.075 124,165 380,912 3.0678 2.763 2.740 2.763 2.740 2.763 138,192 2.7564 0.00%
2003-12-17 0 3.075 3.050 3.075 3.075 3.150 550,000 1,720,125 3.1275 2.763 2.740 2.763 2.763 2.830 612,135 2.8100 -0.16%
2003-12-16 0 3.100 3.100 3.150 3.100 3.125 130,000 403,500 3.1038 2.767 2.767 2.812 2.767 2.790 145,626 2.7708 -0.80%
2003-12-15 0 3.125 3.100 3.150 3.125 3.150 267,585 838,630 3.1341 2.790 2.767 2.812 2.790 2.812 299,748 2.7978 0.00%
2003-12-12 0 3.125 3.100 3.125 3.100 3.125 100,360 312,339 3.1122 2.790 2.767 2.790 2.767 2.790 112,423 2.7782 0.00%
2003-12-11 0 3.125 3.100 3.150 3.100 3.125 324,000 1,007,250 3.1088 2.790 2.767 2.812 2.767 2.790 362,944 2.7752 0.81%
2003-12-10 0 3.100 3.075 3.125 3.100 3.125 376,210 1,166,350 3.1003 2.767 2.745 2.790 2.767 2.790 421,430 2.7676 0.00%
2003-12-09 0 3.100 3.100 3.125 3.100 3.125 1,407,900 4,374,450 3.1071 2.767 2.767 2.790 2.767 2.790 1,577,128 2.7737 -0.80%
2003-12-08 0 3.125 3.100 3.125 3.100 3.150 431,660 1,344,564 3.1149 2.790 2.767 2.790 2.767 2.812 483,545 2.7806 -1.57%
2003-12-05 0 3.175 3.150 3.175 3.175 3.175 50,000 158,750 3.1750 2.834 2.812 2.834 2.834 2.834 56,010 2.8343 -0.78%
2003-12-04 0 3.200 3.175 3.200 3.175 3.200 195,000 619,375 3.1763 2.857 2.834 2.857 2.834 2.857 218,439 2.8355 0.79%
2003-12-03 0 3.175 3.150 3.200 3.175 3.200 45,000 143,625 3.1917 2.834 2.812 2.857 2.834 2.857 50,409 2.8492 0.00%
2003-12-02 0 3.175 3.175 3.200 3.175 3.200 1,015,000 3,238,630 3.1908 2.834 2.834 2.857 2.834 2.857 1,137,002 2.8484 0.00%
2003-12-01 0 3.175 3.150 3.225 3.150 3.200 471,055 1,503,218 3.1912 2.834 2.812 2.879 2.812 2.857 527,675 2.8488 0.79%
2003-11-28 0 3.150 3.125 3.175 3.150 3.150 445,000 1,401,750 3.1500 2.812 2.790 2.834 2.812 2.812 498,489 2.8120 0.80%
2003-11-27 0 3.125 3.100 3.150 3.125 3.125 135,000 421,875 3.1250 2.790 2.767 2.812 2.790 2.790 151,227 2.7897 0.00%
2003-11-26 0 3.125 3.100 3.125 3.100 3.125 160,000 496,375 3.1023 2.790 2.767 2.790 2.767 2.790 179,232 2.7695 0.00%
2003-11-25 0 3.125 3.100 3.125 3.100 3.125 436,000 1,356,250 3.1107 2.790 2.767 2.790 2.767 2.790 488,407 2.7769 0.81%
2003-11-24 0 3.100 3.075 3.100 3.075 3.150 255,000 789,375 3.0956 2.767 2.745 2.767 2.745 2.812 285,651 2.7634 -1.59%
2003-11-21 0 3.150 3.125 3.150 3.150 3.150 255,000 803,250 3.1500 2.812 2.790 2.812 2.812 2.812 285,651 2.8120 0.00%
2003-11-20 0 3.150 3.125 3.150 3.150 3.200 602,175 1,904,900 3.1634 2.812 2.790 2.812 2.812 2.857 674,556 2.8239 -1.56%
2003-11-19 0 3.200 3.175 3.200 3.200 3.200 220,000 704,000 3.2000 2.857 2.834 2.857 2.857 2.857 246,444 2.8566 0.00%
2003-11-18 0 3.200 3.200 3.225 3.200 3.225 805,000 2,576,250 3.2003 2.857 2.857 2.879 2.857 2.879 901,760 2.8569 -0.78%
2003-11-17 0 3.225 3.200 3.225 3.225 3.250 460,544 1,490,682 3.2368 2.879 2.857 2.879 2.879 2.901 515,901 2.8895 -1.53%
2003-11-14 0 3.275 3.250 3.275 3.275 3.300 272,000 893,725 3.2858 2.924 2.901 2.924 2.924 2.946 304,694 2.9332 -0.76%
2003-11-13 0 3.300 3.275 3.300 3.275 3.300 1,140,950 3,740,861 3.2787 2.946 2.924 2.946 2.924 2.946 1,278,091 2.9269 0.76%
2003-11-12 0 3.275 3.250 3.275 3.250 3.275 110,000 359,750 3.2705 2.924 2.901 2.924 2.901 2.924 123,222 2.9195 0.00%
2003-11-11 0 3.275 3.250 3.300 3.250 3.325 270,000 890,750 3.2991 2.924 2.901 2.946 2.901 2.968 302,454 2.9451 -0.76%
2003-11-10 0 3.300 3.250 3.300 3.225 3.300 121,210 392,531 3.2384 2.946 2.901 2.946 2.879 2.946 135,779 2.8909 2.33%
2003-11-07 0 3.225 3.200 3.250 3.200 3.225 165,000 531,500 3.2212 2.879 2.857 2.901 2.857 2.879 184,833 2.8756 0.00%
2003-11-06 0 3.225 3.225 3.250 3.225 3.275 430,050 1,396,280 3.2468 2.879 2.879 2.901 2.879 2.924 481,742 2.8984 -2.27%
2003-11-05 0 3.300 3.275 3.300 3.275 3.325 55,000 180,625 3.2841 2.946 2.924 2.946 2.924 2.968 61,611 2.9317 0.76%
2003-11-04 0 3.275 3.250 3.275 3.250 3.300 580,500 1,895,325 3.2650 2.924 2.901 2.924 2.901 2.946 650,276 2.9146 0.00%
2003-11-03 0 3.275 3.275 3.300 3.250 3.350 610,605 2,009,186 3.2905 2.924 2.924 2.946 2.901 2.991 683,999 2.9374 0.00%
2003-10-31 0 3.275 3.250 3.300 3.250 3.275 201,685 656,913 3.2571 2.924 2.901 2.946 2.901 2.924 225,927 2.9076 1.55%
2003-10-30 0 3.225 3.225 3.250 3.225 3.250 220,000 709,750 3.2261 2.879 2.879 2.901 2.879 2.901 246,444 2.8800 -0.77%
2003-10-29 0 3.250 3.250 3.275 3.250 3.275 150,675 490,251 3.2537 2.901 2.901 2.924 2.901 2.924 168,786 2.9046 0.00%
2003-10-28 0 3.250 3.225 3.275 3.250 3.250 246,100 799,660 3.2493 2.901 2.879 2.924 2.901 2.901 275,681 2.9007 0.78%
2003-10-27 0 3.225 3.225 3.275 3.225 3.275 85,055 275,547 3.2396 2.879 2.879 2.924 2.879 2.924 95,279 2.8920 0.00%
2003-10-24 0 3.225 3.200 3.225 3.225 3.250 465,000 1,503,500 3.2333 2.879 2.857 2.879 2.879 2.901 520,893 2.8864 -0.77%
2003-10-23 0 3.250 3.250 3.300 3.225 3.300 198,790 650,158 3.2706 2.901 2.901 2.946 2.879 2.946 222,684 2.9196 -2.26%
2003-10-22 0 3.325 3.325 3.350 3.300 3.325 340,000 1,127,125 3.3151 2.968 2.968 2.991 2.946 2.968 380,868 2.9594 0.00%
2003-10-21 0 3.325 3.300 3.350 3.325 3.325 201,780 670,696 3.3239 2.968 2.946 2.991 2.968 2.968 226,034 2.9672 0.00%
2003-10-20 0 3.325 3.300 3.325 3.325 3.350 193,305 643,543 3.3292 2.968 2.946 2.968 2.968 2.991 216,540 2.9719 0.76%
2003-10-17 0 3.300 3.300 3.325 3.300 3.300 215,605 711,421 3.2996 2.946 2.946 2.968 2.946 2.946 241,521 2.9456 0.00%
2003-10-16 0 3.300 3.275 3.300 3.300 3.325 142,210 469,822 3.3037 2.946 2.924 2.946 2.946 2.968 159,304 2.9492 -0.75%
2003-10-15 0 3.325 3.300 3.350 3.325 3.350 262,500 873,750 3.3286 2.968 2.946 2.991 2.968 2.991 294,052 2.9714 0.76%
2003-10-14 0 3.300 3.275 3.300 3.275 3.300 360,000 1,186,750 3.2965 2.946 2.924 2.946 2.924 2.946 403,272 2.9428 0.00%
2003-10-13 0 3.300 3.275 3.325 3.250 3.325 600,000 1,970,750 3.2846 2.946 2.924 2.968 2.901 2.968 672,119 2.9321 -0.75%
2003-10-10 0 3.325 3.300 3.350 3.325 3.350 592,912 1,976,078 3.3328 2.968 2.946 2.991 2.968 2.991 664,179 2.9752 0.00%
2003-10-09 0 3.325 3.300 3.350 3.325 3.375 162,175 540,569 3.3332 2.968 2.946 2.991 2.968 3.013 181,668 2.9756 -0.75%
2003-10-08 0 3.350 3.325 3.350 3.350 3.350 185,000 619,750 3.3500 2.991 2.968 2.991 2.991 2.991 207,237 2.9905 0.00%
2003-10-07 0 3.350 3.325 3.375 3.350 3.400 447,935 1,504,804 3.3594 2.991 2.968 3.013 2.991 3.035 501,776 2.9990 -2.90%
2003-10-06 0 3.450 3.425 3.450 3.375 3.450 1,996,275 6,827,489 3.4201 3.080 3.057 3.080 3.013 3.080 2,236,225 3.0531 3.76%
2003-10-03 0 3.325 3.325 3.350 3.300 3.375 978,450 3,258,376 3.3301 2.968 2.968 2.991 2.946 3.013 1,096,059 2.9728 -0.75%
2003-10-02 0 3.350 3.350 3.375 3.300 3.375 589,050 1,967,205 3.3396 2.991 2.991 3.013 2.946 3.013 659,853 2.9813 2.29%
2003-09-30 0 3.275 3.250 3.275 3.275 3.275 130,000 425,750 3.2750 2.924 2.901 2.924 2.924 2.924 145,626 2.9236 0.00%
2003-09-29 0 3.275 3.250 3.275 3.275 3.275 160,000 524,000 3.2750 2.924 2.901 2.924 2.924 2.924 179,232 2.9236 0.00%
2003-09-26 0 3.275 3.250 3.300 3.250 3.275 305,000 997,625 3.2709 2.924 2.901 2.946 2.901 2.924 341,661 2.9199 1.55%
2003-09-25 0 3.225 3.250 3.275 3.225 3.250 2,712,165 8,736,371 3.2212 2.879 2.901 2.924 2.879 2.901 3,038,165 2.8755 -0.77%
2003-09-24 0 3.250 3.250 3.275 3.200 3.275 785,685 2,554,658 3.2515 2.901 2.901 2.924 2.857 2.924 880,124 2.9026 0.78%
2003-09-23 0 3.225 3.200 3.225 - - 0 0 - 2.879 2.857 2.879 - - 0 - -0.77%
2003-09-22 0 3.250 3.225 3.250 3.225 3.250 672,500 2,179,063 3.2402 2.901 2.879 2.901 2.879 2.901 753,334 2.8926 0.78%
2003-09-19 0 3.225 3.200 3.250 3.175 3.225 690,000 2,202,625 3.1922 2.879 2.857 2.901 2.834 2.879 772,937 2.8497 2.38%
2003-09-18 0 3.150 3.150 3.175 3.125 3.150 231,100 726,355 3.1430 2.812 2.812 2.834 2.790 2.812 258,878 2.8058 0.80%
2003-09-17 0 3.125 3.125 3.175 3.125 3.175 554,583 1,754,343 3.1634 2.790 2.790 2.834 2.790 2.834 621,243 2.8239 -0.79%
2003-09-16 0 3.150 3.125 3.150 3.125 3.150 146,502 460,381 3.1425 2.812 2.790 2.812 2.790 2.812 164,111 2.8053 0.80%
2003-09-15 0 3.125 3.125 3.150 3.125 3.125 111,960 349,581 3.1224 2.790 2.790 2.812 2.790 2.790 125,417 2.7873 0.81%
2003-09-11 0 3.100 3.075 3.125 3.075 3.100 135,000 418,250 3.0981 2.767 2.745 2.790 2.745 2.767 151,227 2.7657 0.00%
2003-09-10 0 3.100 3.100 3.125 3.100 3.150 1,310,000 4,093,500 3.1248 2.767 2.767 2.790 2.767 2.812 1,467,461 2.7895 -2.36%
2003-09-09 0 3.175 3.150 3.200 3.150 3.200 766,375 2,429,944 3.1707 2.834 2.812 2.857 2.812 2.857 858,493 2.8305 -0.78%
2003-09-08 0 3.200 3.175 3.200 3.175 3.200 448,750 1,434,656 3.1970 2.857 2.834 2.857 2.834 2.857 502,689 2.8540 0.00%
2003-09-05 0 3.200 3.175 3.225 3.175 3.200 940,000 3,006,000 3.1979 2.857 2.834 2.879 2.834 2.857 1,052,987 2.8547 0.00%
2003-09-04 0 3.200 3.200 3.225 3.200 3.250 1,190,000 3,814,625 3.2056 2.857 2.857 2.879 2.857 2.901 1,333,037 2.8616 0.00%
2003-09-03 0 3.200 3.175 3.200 3.175 3.225 1,385,620 4,439,297 3.2038 2.857 2.834 2.857 2.834 2.879 1,552,170 2.8601 0.00%
2003-09-02 0 3.200 3.175 3.200 3.175 3.200 339,500 1,080,963 3.1840 2.857 2.834 2.857 2.834 2.857 380,308 2.8423 0.00%
2003-09-01 0 3.200 3.175 3.200 3.150 3.225 2,260,000 7,206,000 3.1885 2.857 2.834 2.857 2.812 2.879 2,531,650 2.8464 1.59%
2003-08-29 0 3.150 3.150 3.175 3.150 3.150 380,000 1,197,000 3.1500 2.812 2.812 2.834 2.812 2.812 425,676 2.8120 0.00%
2003-08-28 0 3.150 3.125 3.150 3.150 3.150 100,000 315,000 3.1500 2.812 2.790 2.812 2.812 2.812 112,020 2.8120 0.00%
2003-08-27 0 3.150 3.125 3.175 3.150 3.150 260,000 819,000 3.1500 2.812 2.790 2.834 2.812 2.812 291,252 2.8120 0.00%
2003-08-26 0 3.150 3.150 3.175 3.125 3.150 755,000 2,377,500 3.1490 2.812 2.812 2.834 2.790 2.812 845,750 2.8111 -0.79%
2003-08-25 0 3.175 3.150 3.175 3.175 3.200 1,087,785 3,467,064 3.1873 2.834 2.812 2.834 2.834 2.857 1,218,536 2.8453 0.00%
2003-08-22 0 3.175 3.175 3.200 3.150 3.200 592,545 1,881,701 3.1756 2.834 2.834 2.857 2.812 2.857 663,768 2.8349 0.79%
2003-08-21 0 3.150 3.125 3.150 3.100 3.150 330,000 1,036,000 3.1394 2.812 2.790 2.812 2.767 2.812 369,666 2.8025 1.61%
2003-08-20 0 3.100 3.075 3.100 3.075 3.125 180,000 559,250 3.1069 2.767 2.745 2.767 2.745 2.790 201,636 2.7736 0.00%
2003-08-19 0 3.100 3.075 3.100 3.100 3.150 518,935 1,609,805 3.1021 2.767 2.745 2.767 2.767 2.812 581,310 2.7693 -0.80%
2003-08-18 0 3.125 3.125 3.150 3.100 3.150 475,000 1,485,875 3.1282 2.790 2.790 2.812 2.767 2.812 532,095 2.7925 0.00%
2003-08-15 0 3.125 3.125 3.150 3.125 3.175 670,000 2,098,250 3.1317 2.790 2.790 2.812 2.790 2.834 750,533 2.7957 -1.57%
2003-08-14 0 3.175 3.150 3.175 3.150 3.225 1,157,285 3,668,594 3.1700 2.834 2.812 2.834 2.812 2.879 1,296,390 2.8299 -0.78%
2003-08-13 0 3.200 3.175 3.200 3.175 3.225 710,500 2,275,550 3.2027 2.857 2.834 2.857 2.834 2.879 795,901 2.8591 0.79%
2003-08-12 0 3.175 3.175 3.200 3.175 3.225 500,000 1,597,000 3.1940 2.834 2.834 2.857 2.834 2.879 560,100 2.8513 -0.78%
2003-08-11 0 3.250 3.225 3.275 3.250 3.275 1,014,462 3,296,680 3.2497 2.857 2.835 2.879 2.857 2.879 1,154,156 2.8564 0.00%
2003-08-08 0 3.250 3.200 3.250 3.225 3.250 685,000 2,215,750 3.2347 2.857 2.813 2.857 2.835 2.857 779,326 2.8432 0.00%
2003-08-07 0 3.250 3.200 3.250 3.200 3.275 835,000 2,711,625 3.2475 2.857 2.813 2.857 2.813 2.879 949,981 2.8544 3.17%
2003-08-06 0 3.150 3.150 3.175 3.150 3.200 351,602 1,116,051 3.1742 2.769 2.769 2.791 2.769 2.813 400,018 2.7900 -3.08%
2003-08-05 0 3.250 3.225 3.275 3.250 3.275 165,000 537,250 3.2561 2.857 2.835 2.879 2.857 2.879 187,721 2.8620 -0.76%
2003-08-04 0 3.275 3.225 3.275 3.250 3.275 150,290 490,935 3.2666 2.879 2.835 2.879 2.857 2.879 170,985 2.8712 0.77%
2003-08-01 0 3.250 3.225 3.250 3.250 3.250 115,000 373,750 3.2500 2.857 2.835 2.857 2.857 2.857 130,836 2.8566 0.00%
2003-07-31 0 3.250 3.275 3.300 3.250 3.275 150,952 491,314 3.2548 2.857 2.879 2.901 2.857 2.879 171,738 2.8608 -0.76%
2003-07-30 0 3.275 3.275 3.300 3.250 3.275 95,000 310,125 3.2645 2.879 2.879 2.901 2.857 2.879 108,082 2.8694 0.77%
2003-07-29 0 3.250 3.250 3.275 3.225 3.275 725,000 2,352,420 3.2447 2.857 2.857 2.879 2.835 2.879 824,834 2.8520 1.56%
2003-07-28 0 3.200 3.200 3.225 3.175 3.225 896,560 2,872,086 3.2035 2.813 2.813 2.835 2.791 2.835 1,020,018 2.8157 -0.78%
2003-07-25 0 3.225 3.175 3.225 3.200 3.250 362,126 1,164,091 3.2146 2.835 2.791 2.835 2.813 2.857 411,992 2.8255 0.78%
2003-07-24 0 3.200 3.175 3.225 3.200 3.250 915,000 2,929,250 3.2014 2.813 2.791 2.835 2.813 2.857 1,040,997 2.8139 0.00%
2003-07-23 0 3.200 3.175 3.250 3.175 3.250 670,000 2,147,875 3.2058 2.813 2.791 2.857 2.791 2.857 762,260 2.8178 -0.78%
2003-07-22 0 3.225 3.225 3.250 3.225 3.375 915,000 2,971,125 3.2471 2.835 2.835 2.857 2.835 2.967 1,040,997 2.8541 -2.27%
2003-07-21 0 3.300 3.300 3.325 3.275 3.350 2,370,000 7,839,125 3.3076 2.901 2.901 2.923 2.879 2.945 2,696,354 2.9073 3.12%
2003-07-18 0 3.200 3.200 3.250 3.200 3.250 1,125,000 3,625,250 3.2224 2.813 2.813 2.857 2.813 2.857 1,279,915 2.8324 0.79%
2003-07-17 0 3.175 3.150 3.200 3.175 3.200 155,665 497,653 3.1969 2.791 2.769 2.813 2.791 2.813 177,100 2.8100 -0.78%
2003-07-16 0 3.200 3.150 3.200 3.150 3.200 683,150 2,181,404 3.1932 2.813 2.769 2.813 2.769 2.813 777,221 2.8067 3.23%
2003-07-15 0 3.100 3.100 3.200 3.100 3.150 443,319 1,376,457 3.1049 2.725 2.725 2.813 2.725 2.769 504,365 2.7291 -3.13%
2003-07-14 0 3.200 3.150 3.200 3.150 3.200 655,000 2,084,000 3.1817 2.813 2.769 2.813 2.769 2.813 745,195 2.7966 2.40%
2003-07-11 0 3.125 3.100 3.150 3.125 3.125 110,000 343,750 3.1250 2.747 2.725 2.769 2.747 2.747 125,147 2.7468 0.00%
2003-07-10 0 3.125 3.125 3.150 3.125 3.125 133,861 417,930 3.1221 2.747 2.747 2.769 2.747 2.747 152,294 2.7442 0.00%
2003-07-09 0 3.125 3.100 3.150 3.125 3.125 55,055 172,040 3.1249 2.747 2.725 2.769 2.747 2.747 62,636 2.7467 0.00%
2003-07-08 0 3.125 3.100 3.150 3.100 3.125 151,210 471,130 3.1157 2.747 2.725 2.769 2.725 2.747 172,032 2.7386 0.00%
2003-07-07 0 3.125 3.100 3.125 3.100 3.125 300,000 937,000 3.1233 2.747 2.725 2.747 2.725 2.747 341,311 2.7453 0.81%
2003-07-04 0 3.100 3.100 3.125 3.100 3.100 90,000 279,000 3.1000 2.725 2.725 2.747 2.725 2.725 102,393 2.7248 0.00%
2003-07-03 0 3.100 3.100 3.125 3.100 3.100 35,000 108,500 3.1000 2.725 2.725 2.747 2.725 2.725 39,820 2.7248 0.00%
2003-07-02 0 3.100 3.075 3.125 3.075 3.100 202,500 627,188 3.0972 2.725 2.703 2.747 2.703 2.725 230,385 2.7224 0.00%
2003-06-30 0 3.100 3.075 3.125 3.075 3.100 385,000 1,184,750 3.0773 2.725 2.703 2.747 2.703 2.725 438,015 2.7048 0.00%
2003-06-27 0 3.100 3.075 3.100 3.150 3.150 35,000 108,750 3.1071 2.725 2.703 2.725 2.769 2.769 39,820 2.7311 0.00%
2003-06-26 0 3.100 3.075 3.100 3.075 3.100 210,000 647,875 3.0851 2.725 2.703 2.725 2.703 2.725 238,917 2.7117 0.00%
2003-06-25 0 3.100 3.075 3.100 3.100 3.100 364,420 1,129,150 3.0985 2.725 2.703 2.725 2.725 2.725 414,601 2.7235 0.00%
2003-06-24 0 3.100 3.075 3.125 3.100 3.100 125,000 387,500 3.1000 2.725 2.703 2.747 2.725 2.725 142,213 2.7248 -0.80%
2003-06-23 0 3.125 3.100 3.125 3.100 3.125 149,580 466,399 3.1181 2.747 2.725 2.747 2.725 2.747 170,177 2.7407 -2.34%
2003-06-20 0 3.200 3.175 3.200 3.175 3.200 340,140 1,085,181 3.1904 2.813 2.791 2.813 2.791 2.813 386,978 2.8042 -0.78%
2003-06-19 0 3.225 3.200 3.225 3.225 3.225 770,000 2,483,250 3.2250 2.835 2.813 2.835 2.835 2.835 876,031 2.8347 0.00%
2003-06-18 0 3.225 3.200 3.225 3.175 3.275 1,338,615 4,325,466 3.2313 2.835 2.813 2.835 2.791 2.879 1,522,945 2.8402 0.00%
2003-06-17 0 3.225 3.200 3.225 3.150 3.225 1,136,000 3,613,100 3.1805 2.835 2.813 2.835 2.769 2.835 1,292,430 2.7956 2.38%
2003-06-16 0 3.150 3.150 3.175 3.150 3.175 840,110 2,650,711 3.1552 2.769 2.769 2.791 2.769 2.791 955,795 2.7733 0.00%
2003-06-13 0 3.150 3.150 3.175 3.100 3.150 510,000 1,595,750 3.1289 2.769 2.769 2.791 2.725 2.769 580,228 2.7502 -0.79%
2003-06-12 0 3.175 3.150 3.175 3.050 3.200 640,000 2,010,875 3.1420 2.791 2.769 2.791 2.681 2.813 728,129 2.7617 3.25%
2003-06-11 0 3.075 3.075 3.100 3.050 3.150 725,000 2,256,500 3.1124 2.703 2.703 2.725 2.681 2.769 824,834 2.7357 1.65%
2003-06-10 0 3.025 3.050 3.075 3.000 3.050 766,995 2,315,585 3.0190 2.659 2.681 2.703 2.637 2.681 872,612 2.6536 0.83%
2003-06-09 0 3.000 2.975 3.025 3.000 3.000 60,000 180,000 3.0000 2.637 2.615 2.659 2.637 2.637 68,262 2.6369 -1.64%
2003-06-06 0 3.050 3.050 3.075 3.000 3.050 303,280 919,801 3.0328 2.681 2.681 2.703 2.637 2.681 345,042 2.6658 1.67%
2003-06-05 0 3.000 3.000 3.025 2.975 3.000 322,357 966,085 2.9969 2.637 2.637 2.659 2.615 2.637 366,746 2.6342 0.00%
2003-06-03 0 3.000 3.000 3.025 2.975 3.000 465,677 1,389,679 2.9842 2.637 2.637 2.659 2.615 2.637 529,802 2.6230 0.84%
2003-06-02 0 2.975 2.950 2.975 2.975 2.975 51,210 152,229 2.9726 2.615 2.593 2.615 2.615 2.615 58,262 2.6128 0.00%
2003-05-30 0 2.975 2.975 3.000 2.975 2.975 174,990 520,533 2.9746 2.615 2.615 2.637 2.615 2.615 199,087 2.6146 0.00%
2003-05-29 0 2.975 2.950 2.975 2.975 2.975 122,420 363,897 2.9725 2.615 2.593 2.615 2.615 2.615 139,277 2.6127 0.85%
2003-05-28 0 2.950 2.925 2.975 2.925 2.950 155,272 457,802 2.9484 2.593 2.571 2.615 2.571 2.593 176,653 2.5915 0.00%
2003-05-27 0 2.950 2.950 3.000 2.950 3.000 155,272 462,282 2.9772 2.593 2.593 2.637 2.593 2.637 176,653 2.6169 0.00%
2003-05-26 0 2.950 2.925 2.950 2.925 2.975 225,000 664,750 2.9544 2.593 2.571 2.593 2.571 2.615 255,983 2.5969 0.00%
2003-05-23 0 2.950 2.950 3.000 - - 0 0 - 2.593 2.593 2.637 - - 0 - 0.00%
2003-05-22 0 2.950 2.950 2.975 - - 2,000 5,650 2.8250 2.593 2.593 2.615 - - 2,275 2.4831 0.00%
2003-05-21 0 2.950 2.925 2.975 2.925 2.950 320,000 939,125 2.9348 2.593 2.571 2.615 2.571 2.593 364,065 2.5796 0.00%
2003-05-20 0 2.950 2.925 2.975 - - 0 0 - 2.593 2.571 2.615 - - 0 - 0.00%
2003-05-19 0 2.950 2.950 2.975 2.950 2.975 25,000 74,125 2.9650 2.593 2.593 2.615 2.593 2.615 28,443 2.6061 -0.84%
2003-05-16 0 2.975 2.950 3.000 2.950 3.000 204,197 604,211 2.9590 2.615 2.593 2.637 2.593 2.637 232,315 2.6008 -1.65%
2003-05-15 0 3.025 3.000 3.025 2.975 3.025 439,512 1,318,074 2.9989 2.659 2.637 2.659 2.615 2.659 500,034 2.6360 -1.63%
2003-05-14 0 3.075 3.050 3.075 2.950 3.075 1,250,000 3,793,125 3.0345 2.703 2.681 2.703 2.593 2.703 1,422,128 2.6672 0.82%
2003-05-13 0 3.050 3.050 3.075 3.050 3.050 265,000 808,250 3.0500 2.681 2.681 2.703 2.681 2.681 301,491 2.6808 -0.81%
2003-05-12 0 3.075 3.075 3.100 3.050 3.100 446,497 1,370,204 3.0688 2.703 2.703 2.725 2.681 2.725 507,981 2.6974 0.82%
2003-05-09 0 3.050 3.050 3.075 3.025 3.050 775,000 2,362,875 3.0489 2.681 2.681 2.703 2.659 2.681 881,719 2.6798 1.67%
2003-05-07 0 3.000 3.000 3.025 2.925 3.025 680,200 2,031,570 2.9867 2.637 2.637 2.659 2.571 2.659 773,865 2.6252 0.00%
2003-05-06 0 3.000 2.975 3.000 2.925 3.000 45,000 132,500 2.9444 2.637 2.615 2.637 2.571 2.637 51,197 2.5881 0.00%
2003-05-05 0 3.000 2.950 3.000 3.000 3.050 185,000 559,125 3.0223 2.637 2.593 2.637 2.637 2.681 210,475 2.6565 0.00%
2003-05-02 0 3.000 3.000 3.025 2.950 3.025 390,000 1,166,500 2.9910 2.637 2.637 2.659 2.593 2.659 443,704 2.6290 1.69%
2003-04-30 0 2.950 2.950 3.000 2.950 3.000 683,150 2,023,056 2.9614 2.593 2.593 2.637 2.593 2.637 777,221 2.6029 0.85%
2003-04-29 0 2.925 2.925 2.950 2.925 2.925 258,050 754,491 2.9238 2.571 2.571 2.593 2.571 2.571 293,584 2.5699 0.00%
2003-04-28 0 2.925 2.900 2.925 2.900 2.925 225,000 654,625 2.9094 2.571 2.549 2.571 2.549 2.571 255,983 2.5573 0.86%
2003-04-25 0 2.900 2.900 2.925 2.800 2.925 800,000 2,272,500 2.8406 2.549 2.549 2.571 2.461 2.571 910,162 2.4968 3.57%
2003-04-24 0 2.800 2.775 2.825 2.700 2.800 1,040,000 2,853,375 2.7436 2.461 2.439 2.483 2.373 2.461 1,183,210 2.4116 1.82%
2003-04-23 0 2.750 2.725 2.750 2.725 2.775 395,000 1,084,375 2.7453 2.417 2.395 2.417 2.395 2.439 449,392 2.4130 0.00%
2003-04-22 0 2.750 2.725 2.775 2.725 2.750 320,000 878,750 2.7461 2.417 2.395 2.439 2.395 2.417 364,065 2.4137 0.00%
2003-04-17 0 2.750 2.750 2.775 2.750 2.750 30,000 82,500 2.7500 2.417 2.417 2.439 2.417 2.417 34,131 2.4172 0.00%
2003-04-16 0 2.750 2.725 2.750 - - 0 0 - 2.417 2.395 2.417 - - 0 - 0.00%
2003-04-15 0 2.750 2.725 2.750 - - 1,285 3,341 2.6000 2.417 2.395 2.417 - - 1,462 2.2853 0.00%
2003-04-14 0 2.750 2.725 2.750 2.725 2.750 375,000 1,022,000 2.7253 2.417 2.395 2.417 2.395 2.417 426,638 2.3955 0.00%
2003-04-11 0 2.750 2.725 2.750 2.725 2.750 220,000 601,125 2.7324 2.417 2.395 2.417 2.395 2.417 250,294 2.4017 0.92%
2003-04-10 0 2.725 2.675 2.725 2.650 2.725 390,000 1,042,375 2.6728 2.395 2.351 2.395 2.329 2.395 443,704 2.3493 0.93%
2003-04-09 0 2.700 2.650 2.700 2.700 2.750 410,000 1,136,000 2.7707 2.373 2.329 2.373 2.373 2.417 466,458 2.4354 -2.70%
2003-04-08 0 2.775 2.700 2.800 2.775 2.775 150,000 416,250 2.7750 2.439 2.373 2.461 2.439 2.439 170,655 2.4391 -0.89%
2003-04-07 0 2.800 2.750 2.800 2.750 2.800 155,000 431,625 2.7847 2.461 2.417 2.461 2.417 2.461 176,344 2.4476 0.00%
2003-04-04 0 2.800 2.775 2.800 2.775 2.800 220,000 610,625 2.7756 2.461 2.439 2.461 2.439 2.461 250,294 2.4396 0.90%
2003-04-03 0 2.775 2.750 2.775 2.750 2.800 250,000 694,000 2.7760 2.439 2.417 2.439 2.417 2.461 284,426 2.4400 0.00%
2003-04-02 0 2.775 2.725 2.775 2.725 2.775 70,000 192,125 2.7446 2.439 2.395 2.439 2.395 2.439 79,639 2.4124 -0.89%
2003-04-01 0 2.800 2.750 2.800 2.625 2.800 540,000 1,448,125 2.6817 2.461 2.417 2.461 2.307 2.461 614,359 2.3571 0.00%
2003-03-31 0 2.800 2.725 2.800 2.700 2.800 611,800 1,675,790 2.7391 2.461 2.395 2.461 2.373 2.461 696,046 2.4076 0.00%
2003-03-28 0 2.800 2.775 2.825 2.800 2.800 290,000 812,000 2.8000 2.461 2.439 2.483 2.461 2.461 329,934 2.4611 0.90%
2003-03-27 0 2.775 2.775 2.850 2.775 2.775 170,180 472,232 2.7749 2.439 2.439 2.505 2.439 2.439 193,614 2.4390 -0.89%
2003-03-26 0 2.800 2.775 2.825 2.775 2.800 415,000 1,153,500 2.7795 2.461 2.439 2.483 2.439 2.461 472,146 2.4431 0.00%
2003-03-25 0 2.800 2.775 2.800 2.775 2.800 125,000 349,250 2.7940 2.461 2.439 2.461 2.439 2.461 142,213 2.4558 0.00%
2003-03-24 0 2.800 2.800 2.825 2.800 2.800 46,615 130,320 2.7957 2.461 2.461 2.483 2.461 2.461 53,034 2.4573 0.00%
2003-03-21 0 2.800 2.800 2.825 2.800 2.825 345,000 966,625 2.8018 2.461 2.461 2.483 2.461 2.483 392,507 2.4627 -0.88%
2003-03-20 0 2.825 2.800 2.825 2.825 2.825 30,000 84,750 2.8250 2.483 2.461 2.483 2.483 2.483 34,131 2.4831 0.00%
2003-03-19 0 2.825 2.800 2.850 2.825 2.825 120,000 339,000 2.8250 2.483 2.461 2.505 2.483 2.483 136,524 2.4831 0.89%
2003-03-18 0 2.800 2.800 2.875 2.775 2.850 416,270 1,177,054 2.8276 2.461 2.461 2.527 2.439 2.505 473,591 2.4854 -0.88%
2003-03-17 0 2.825 2.800 2.825 2.800 2.825 220,000 616,500 2.8023 2.483 2.461 2.483 2.461 2.483 250,294 2.4631 -0.88%
2003-03-14 0 2.850 2.850 2.875 - - 0 0 - 2.505 2.505 2.527 - - 0 - 0.00%
2003-03-13 0 2.850 2.825 2.925 2.825 2.850 190,000 539,000 2.8368 2.505 2.483 2.571 2.483 2.505 216,163 2.4935 0.00%
2003-03-12 0 2.850 2.850 2.875 2.850 2.900 223,185 638,088 2.8590 2.505 2.505 2.527 2.505 2.549 253,918 2.5130 -0.87%
2003-03-11 0 2.875 2.850 2.875 2.850 3.000 230,000 663,000 2.8826 2.527 2.505 2.527 2.505 2.637 261,671 2.5337 0.88%
2003-03-10 0 2.850 2.850 2.875 2.850 2.850 50,000 142,500 2.8500 2.505 2.505 2.527 2.505 2.505 56,885 2.5050 -0.87%
2003-03-07 0 2.875 2.850 2.875 2.875 2.875 40,305 115,854 2.8744 2.527 2.505 2.527 2.527 2.527 45,855 2.5265 -0.86%
2003-03-06 0 2.900 2.875 2.900 2.875 2.925 65,000 188,500 2.9000 2.549 2.527 2.549 2.527 2.571 73,951 2.5490 -1.69%
2003-03-05 0 2.950 2.900 2.950 2.925 2.950 185,000 544,250 2.9419 2.593 2.549 2.593 2.571 2.593 210,475 2.5858 2.61%
2003-03-04 0 2.875 2.875 2.950 2.875 2.925 512,390 1,483,942 2.8961 2.527 2.527 2.593 2.527 2.571 582,947 2.5456 -0.86%
2003-03-03 0 2.900 2.850 2.900 - - 870 2,393 2.7506 2.549 2.505 2.549 - - 990 2.4177 0.00%
2003-02-28 0 2.900 2.850 2.925 2.875 2.900 68,530 197,943 2.8884 2.549 2.505 2.571 2.527 2.549 77,967 2.5388 0.87%
2003-02-27 0 2.875 2.850 2.875 2.850 2.875 220,000 627,125 2.8506 2.527 2.505 2.527 2.505 2.527 250,294 2.5055 1.77%
2003-02-26 0 2.825 2.825 2.850 2.825 2.825 290,000 819,250 2.8250 2.483 2.483 2.505 2.483 2.483 329,934 2.4831 0.89%
2003-02-25 0 2.800 2.775 2.800 2.750 2.800 135,000 374,875 2.7769 2.461 2.439 2.461 2.417 2.461 153,590 2.4408 -0.88%
2003-02-24 0 2.825 2.825 2.900 2.825 2.925 112,900 323,350 2.8640 2.483 2.483 2.549 2.483 2.571 128,447 2.5174 -3.42%
2003-02-21 1 2.925 - - - - 0 0 - 2.571 - - - - 0 - 0.00%
2003-02-20 0 2.925 2.900 2.925 2.900 2.925 379,145 1,103,669 2.9109 2.571 2.549 2.571 2.549 2.571 431,354 2.5586 0.86%
2003-02-19 0 2.900 2.900 2.925 2.875 2.900 280,000 811,750 2.8991 2.549 2.549 2.571 2.527 2.549 318,557 2.5482 -0.85%
2003-02-18 0 2.925 2.900 2.925 2.850 2.925 999,520 2,874,382 2.8758 2.571 2.549 2.571 2.505 2.571 1,137,156 2.5277 1.74%
2003-02-17 0 2.875 2.850 2.900 2.825 2.875 525,000 1,501,375 2.8598 2.527 2.505 2.549 2.483 2.527 597,294 2.5136 1.77%
2003-02-14 0 2.825 2.825 2.850 2.800 2.825 110,000 310,500 2.8227 2.483 2.483 2.505 2.461 2.483 125,147 2.4811 0.00%
2003-02-13 0 2.825 2.775 2.850 2.775 2.825 152,365 426,386 2.7985 2.483 2.439 2.505 2.439 2.483 173,346 2.4597 0.00%
2003-02-12 0 2.825 2.800 2.825 2.825 2.850 636,120 1,789,749 2.8135 2.483 2.461 2.483 2.483 2.505 723,715 2.4730 0.00%
2003-02-11 0 2.825 2.775 2.825 2.825 2.875 290,000 828,000 2.8552 2.483 2.439 2.483 2.483 2.527 329,934 2.5096 -0.88%
2003-02-10 0 2.850 2.850 2.875 2.850 2.850 271,525 773,694 2.8494 2.505 2.505 2.527 2.505 2.505 308,915 2.5046 0.00%
2003-02-07 0 2.850 2.850 2.875 2.825 2.850 475,000 1,349,250 2.8405 2.505 2.505 2.527 2.483 2.505 540,409 2.4967 0.88%
2003-02-06 0 2.825 2.800 2.825 2.800 2.825 213,194 598,454 2.8071 2.483 2.461 2.483 2.461 2.483 242,551 2.4673 1.80%
2003-02-05 0 2.775 2.750 2.800 2.750 2.800 330,000 916,750 2.7780 2.439 2.417 2.461 2.417 2.461 375,442 2.4418 1.83%
2003-02-04 0 2.725 2.700 2.725 2.700 2.725 70,000 189,750 2.7107 2.395 2.373 2.395 2.373 2.395 79,639 2.3826 0.93%
2003-01-30 0 2.700 2.700 2.725 2.650 2.700 135,000 363,000 2.6889 2.373 2.373 2.395 2.329 2.373 153,590 2.3634 0.93%
2003-01-29 0 2.675 2.675 2.700 2.675 2.675 50,000 133,750 2.6750 2.351 2.351 2.373 2.351 2.351 56,885 2.3512 0.00%
2003-01-28 0 2.675 2.650 2.700 2.650 2.675 45,000 119,750 2.6611 2.351 2.329 2.373 2.329 2.351 51,197 2.3390 0.00%
2003-01-27 0 2.675 2.675 2.700 2.650 2.675 275,000 732,750 2.6645 2.351 2.351 2.373 2.329 2.351 312,868 2.3420 -0.93%
2003-01-24 0 2.700 2.675 2.700 2.650 2.725 356,370 954,744 2.6791 2.373 2.351 2.373 2.329 2.395 405,443 2.3548 -1.82%
2003-01-23 0 2.750 2.725 2.750 2.700 2.750 245,000 671,375 2.7403 2.417 2.395 2.417 2.373 2.417 278,737 2.4086 0.00%
2003-01-22 0 2.750 2.725 2.750 2.700 2.750 239,370 649,956 2.7153 2.417 2.395 2.417 2.373 2.417 272,332 2.3866 0.00%
2003-01-21 0 2.750 2.725 2.775 2.750 2.750 85,000 233,750 2.7500 2.417 2.395 2.439 2.417 2.417 96,705 2.4172 0.00%
2003-01-20 0 2.750 2.750 2.775 2.750 2.750 220,000 605,000 2.7500 2.417 2.417 2.439 2.417 2.417 250,294 2.4172 0.00%
2003-01-17 0 2.750 2.750 2.775 2.725 2.750 210,000 576,750 2.7464 2.417 2.417 2.439 2.395 2.417 238,917 2.4140 0.00%
2003-01-16 0 2.750 2.700 2.775 2.725 2.750 300,746 820,408 2.7279 2.417 2.373 2.439 2.395 2.417 342,159 2.3977 0.92%
2003-01-15 0 2.725 2.725 2.750 2.725 2.750 290,000 793,250 2.7353 2.395 2.395 2.417 2.395 2.417 329,934 2.4043 -0.91%
2003-01-14 0 2.750 2.725 2.775 2.700 2.750 646,500 1,762,350 2.7260 2.417 2.395 2.439 2.373 2.417 735,524 2.3960 3.77%
2003-01-13 0 2.650 2.650 2.675 2.625 2.625 60,000 157,500 2.6250 2.329 2.329 2.351 2.307 2.307 68,262 2.3073 -1.85%
2003-01-10 0 2.700 2.650 2.700 2.650 2.700 685,000 1,842,000 2.6891 2.373 2.329 2.373 2.329 2.373 779,326 2.3636 1.89%
2003-01-09 0 2.650 2.625 2.675 2.600 2.650 505,813 1,329,131 2.6277 2.329 2.307 2.351 2.285 2.329 575,465 2.3097 1.92%
2003-01-08 0 2.600 2.575 2.625 2.600 2.600 190,000 494,000 2.6000 2.285 2.263 2.307 2.285 2.285 216,163 2.2853 -0.95%
2003-01-07 0 2.625 2.600 2.625 2.600 2.625 160,000 417,250 2.6078 2.307 2.285 2.307 2.285 2.307 182,032 2.2922 0.96%
2003-01-06 0 2.600 2.575 2.600 2.600 2.600 100,000 260,000 2.6000 2.285 2.263 2.285 2.285 2.285 113,770 2.2853 0.00%
2003-01-03 0 2.600 2.600 2.625 2.575 2.600 91,030 234,700 2.5783 2.285 2.285 2.307 2.263 2.285 103,565 2.2662 -1.14%
2003-01-02 0 2.650 2.625 2.675 2.500 2.650 845,000 2,197,375 2.6004 2.312 2.290 2.333 2.181 2.312 968,669 2.2684 0.00%
2002-12-31 0 2.650 2.600 2.650 2.600 2.650 125,000 327,000 2.6160 2.312 2.268 2.312 2.268 2.312 143,294 2.2820 0.00%
2002-12-30 0 2.650 2.600 2.675 2.600 2.675 146,450 385,125 2.6297 2.312 2.268 2.333 2.268 2.333 167,884 2.2940 -0.93%
2002-12-27 0 2.675 2.625 2.700 2.650 2.700 150,000 402,000 2.6800 2.333 2.290 2.355 2.312 2.355 171,953 2.3378 -0.93%
2002-12-24 0 2.700 2.625 2.700 2.600 2.700 365,000 971,750 2.6623 2.355 2.290 2.355 2.268 2.355 418,419 2.3224 1.89%
2002-12-23 0 2.650 2.550 2.650 2.500 2.650 729,825 1,867,464 2.5588 2.312 2.224 2.312 2.181 2.312 836,638 2.2321 6.00%
2002-12-20 0 2.500 2.475 2.550 2.350 2.525 877,585 2,117,941 2.4134 2.181 2.159 2.224 2.050 2.203 1,006,023 2.1053 6.38%
2002-12-19 0 2.350 2.350 2.375 2.150 2.350 1,260,000 2,932,000 2.3270 2.050 2.050 2.072 1.876 2.050 1,444,406 2.0299 4.44%
2002-12-18 0 2.250 2.200 2.275 2.250 2.500 3,525,050 8,152,615 2.3128 1.963 1.919 1.985 1.963 2.181 4,040,955 2.0175 -8.16%
2002-12-17 1 2.450 - - - - 0 0 - 2.137 - - - - 0 - 0.00%
2002-12-16 1 2.450 - - - - 0 0 - 2.137 - - - - 0 - 0.00%
2002-12-13 1 2.450 - - - - 0 0 - 2.137 - - - - 0 - 0.00%
2002-12-12 1 2.450 - - - - 0 0 - 2.137 - - - - 0 - 0.00%
2002-12-11 1 2.450 - - - - 0 0 - 2.137 - - - - 0 - 0.00%
2002-12-10 1 2.450 - - - - 0 0 - 2.137 - - - - 0 - 0.00%
2002-12-09 1 2.450 - - - - 0 0 - 2.137 - - - - 0 - 0.00%
2002-12-06 0 2.450 2.450 2.475 2.450 2.450 65,000 159,250 2.4500 2.137 2.137 2.159 2.137 2.137 74,513 2.1372 -1.01%
2002-12-05 0 2.475 2.425 2.475 2.425 2.475 95,000 230,750 2.4289 2.159 2.115 2.159 2.115 2.159 108,904 2.1188 2.06%
2002-12-04 0 2.425 2.425 2.450 2.400 2.425 507,260 1,225,505 2.4159 2.115 2.115 2.137 2.094 2.115 581,499 2.1075 -1.02%
2002-12-03 0 2.450 2.450 2.475 2.400 2.500 609,905 1,484,279 2.4336 2.137 2.137 2.159 2.094 2.181 699,167 2.1229 2.08%
2002-12-02 0 2.400 2.400 2.425 2.375 2.450 186,365 444,890 2.3872 2.094 2.094 2.115 2.072 2.137 213,640 2.0824 -2.04%
2002-11-29 0 2.450 2.400 2.450 2.325 2.450 531,547 1,282,972 2.4137 2.137 2.094 2.137 2.028 2.137 609,341 2.1055 3.16%
2002-11-28 0 2.375 2.350 2.375 2.375 2.400 346,100 826,850 2.3890 2.072 2.050 2.072 2.072 2.094 396,753 2.0840 1.06%
2002-11-27 0 2.350 2.350 2.400 2.225 2.425 884,830 2,076,030 2.3462 2.050 2.050 2.094 1.941 2.115 1,014,328 2.0467 4.44%
2002-11-26 0 2.250 2.200 2.250 2.200 2.250 180,000 401,750 2.2319 1.963 1.919 1.963 1.919 1.963 206,344 1.9470 2.27%
2002-11-25 0 2.200 2.200 2.225 2.200 2.250 235,000 523,375 2.2271 1.919 1.919 1.941 1.919 1.963 269,393 1.9428 -1.12%
2002-11-22 0 2.225 2.200 2.225 2.225 2.225 260,000 578,500 2.2250 1.941 1.919 1.941 1.941 1.941 298,052 1.9409 1.14%
2002-11-21 0 2.200 2.200 2.225 2.150 2.200 100,000 219,000 2.1900 1.919 1.919 1.941 1.876 1.919 114,635 1.9104 -1.12%
2002-11-20 0 2.225 2.175 2.225 2.150 2.225 265,000 581,750 2.1953 1.941 1.897 1.941 1.876 1.941 303,784 1.9150 -1.11%
2002-11-19 0 2.250 2.225 2.250 2.150 2.275 115,000 253,375 2.2033 1.963 1.941 1.963 1.876 1.985 131,831 1.9220 1.12%
2002-11-18 0 2.225 2.200 2.225 2.200 2.225 153,220 337,182 2.2006 1.941 1.919 1.941 1.919 1.941 175,644 1.9197 0.00%
2002-11-15 0 2.225 2.200 2.250 2.200 2.225 98,365 217,784 2.2140 1.941 1.919 1.963 1.919 1.941 112,761 1.9314 1.14%
2002-11-14 0 2.200 2.200 2.225 2.200 2.225 232,450 510,770 2.1973 1.919 1.919 1.941 1.919 1.941 266,470 1.9168 1.15%
2002-11-13 0 2.175 2.150 2.175 2.100 2.200 164,107 352,125 2.1457 1.897 1.876 1.897 1.832 1.919 188,125 1.8718 -2.25%
2002-11-12 0 2.225 2.200 2.225 2.175 2.225 126,248 275,808 2.1847 1.941 1.919 1.941 1.897 1.941 144,725 1.9057 0.00%
2002-11-11 0 2.225 2.200 2.225 2.200 2.300 180,000 397,375 2.2076 1.941 1.919 1.941 1.919 2.006 206,344 1.9258 -1.11%
2002-11-08 0 2.250 2.225 2.250 2.200 2.250 435,000 967,500 2.2241 1.963 1.941 1.963 1.919 1.963 498,664 1.9402 0.00%
2002-11-07 0 2.250 2.225 2.250 2.200 2.250 340,000 756,000 2.2235 1.963 1.941 1.963 1.919 1.963 389,760 1.9397 2.27%
2002-11-06 0 2.200 2.175 2.200 2.125 2.225 590,685 1,296,295 2.1946 1.919 1.897 1.919 1.854 1.941 677,134 1.9144 1.15%
2002-11-05 0 2.175 2.150 2.175 2.050 2.250 705,000 1,516,000 2.1504 1.897 1.876 1.897 1.788 1.963 808,179 1.8758 7.41%
2002-11-04 0 2.025 2.000 2.025 2.000 2.025 185,000 370,875 2.0047 1.766 1.745 1.766 1.745 1.766 212,075 1.7488 1.25%
2002-11-01 0 2.000 1.990 2.000 2.000 2.000 35,000 70,000 2.0000 1.745 1.736 1.745 1.745 1.745 40,122 1.7447 0.00%
2002-10-31 0 2.000 2.000 2.025 1.980 2.000 40,000 79,400 1.9850 1.745 1.745 1.766 1.727 1.745 45,854 1.7316 -1.23%
2002-10-30 0 2.025 1.990 2.025 1.990 2.025 45,000 89,825 1.9961 1.766 1.736 1.766 1.736 1.766 51,586 1.7413 1.25%
2002-10-29 0 2.000 1.980 2.000 1.990 2.000 250,000 499,050 1.9962 1.745 1.727 1.745 1.736 1.745 286,588 1.7413 -1.23%
2002-10-28 0 2.025 2.000 2.025 1.990 2.025 140,000 279,925 1.9995 1.766 1.745 1.766 1.736 1.766 160,490 1.7442 1.76%
2002-10-25 0 1.990 1.980 1.990 1.980 2.000 115,000 228,050 1.9830 1.736 1.727 1.736 1.727 1.745 131,831 1.7299 -1.73%
2002-10-24 0 2.025 2.000 2.025 1.990 2.025 73,317 146,243 1.9947 1.766 1.745 1.766 1.736 1.766 84,047 1.7400 1.25%
2002-10-23 0 2.000 1.970 2.000 1.930 2.000 265,000 520,600 1.9645 1.745 1.718 1.745 1.684 1.745 303,784 1.7137 3.63%
2002-10-22 0 1.930 1.900 1.930 1.900 1.940 60,600 116,628 1.9246 1.684 1.657 1.684 1.657 1.692 69,469 1.6788 2.66%
2002-10-21 0 1.880 1.880 1.950 1.870 1.930 27,500 52,650 1.9145 1.640 1.640 1.701 1.631 1.684 31,525 1.6701 -4.08%
2002-10-18 0 1.960 1.890 1.960 1.900 1.960 31,385 60,876 1.9397 1.710 1.649 1.710 1.657 1.710 35,978 1.6920 0.00%
2002-10-17 0 1.960 1.910 1.980 1.910 1.960 135,000 258,850 1.9174 1.710 1.666 1.727 1.666 1.710 154,758 1.6726 2.62%
2002-10-16 0 1.910 1.900 1.920 1.900 1.920 132,000 251,850 1.9080 1.666 1.657 1.675 1.657 1.675 151,319 1.6644 0.00%
2002-10-15 0 1.910 1.890 1.910 1.900 1.910 125,000 237,550 1.9004 1.666 1.649 1.666 1.657 1.666 143,294 1.6578 1.06%
2002-10-11 0 1.890 1.870 1.900 - - 1,000 1,830 1.8300 1.649 1.631 1.657 - - 1,146 1.5964 0.00%
2002-10-10 0 1.890 1.870 1.900 1.870 1.890 155,000 291,600 1.8813 1.649 1.631 1.657 1.631 1.649 177,685 1.6411 -0.53%
2002-10-09 0 1.900 1.900 1.910 1.880 1.900 350,000 661,250 1.8893 1.657 1.657 1.666 1.640 1.657 401,224 1.6481 0.53%
2002-10-08 0 1.890 1.880 1.900 1.890 1.900 150,000 283,600 1.8907 1.649 1.640 1.657 1.649 1.657 171,953 1.6493 0.53%
2002-10-07 0 1.880 1.880 1.900 1.870 1.900 290,000 545,500 1.8810 1.640 1.640 1.657 1.631 1.657 332,443 1.6409 -1.05%
2002-10-04 0 1.900 1.890 1.910 1.880 1.910 165,000 312,850 1.8961 1.657 1.649 1.666 1.640 1.666 189,148 1.6540 0.53%
2002-10-03 0 1.890 1.860 1.900 1.880 1.890 55,000 103,900 1.8891 1.649 1.623 1.657 1.640 1.649 63,049 1.6479 0.00%
2002-10-02 0 1.890 1.870 1.910 1.890 1.890 22,050 41,331 1.8744 1.649 1.631 1.666 1.649 1.649 25,277 1.6351 0.00%
2002-09-30 0 1.890 1.870 1.900 1.890 1.890 50,000 94,500 1.8900 1.649 1.631 1.657 1.649 1.649 57,318 1.6487 -0.53%
2002-09-27 0 1.900 1.880 1.910 - - 3,655 6,725 1.8399 1.657 1.640 1.666 - - 4,190 1.6050 0.00%
2002-09-26 0 1.900 1.890 1.910 1.890 1.910 54,387 103,016 1.8941 1.657 1.649 1.666 1.649 1.666 62,347 1.6523 2.15%
2002-09-25 0 1.860 1.860 1.880 1.860 1.860 214,650 399,063 1.8591 1.623 1.623 1.640 1.623 1.623 246,065 1.6218 -2.62%
2002-09-24 0 1.910 1.900 1.910 1.880 1.910 264,582 501,631 1.8959 1.666 1.657 1.666 1.640 1.666 303,305 1.6539 0.53%
2002-09-23 0 1.900 1.880 1.900 1.900 1.910 85,000 161,550 1.9006 1.657 1.640 1.657 1.657 1.666 97,440 1.6579 -1.04%
2002-09-20 0 1.920 1.900 1.930 1.920 1.920 40,000 76,800 1.9200 1.675 1.657 1.684 1.675 1.675 45,854 1.6749 0.00%
2002-09-19 0 1.920 1.900 1.920 1.900 1.920 110,000 209,250 1.9023 1.675 1.657 1.675 1.657 1.675 126,099 1.6594 1.05%
2002-09-18 0 1.900 1.880 1.910 1.880 1.900 40,000 75,600 1.8900 1.657 1.640 1.666 1.640 1.657 45,854 1.6487 1.06%
2002-09-17 0 1.880 1.880 1.910 - - 0 0 - 1.640 1.640 1.666 - - 0 - 0.00%
2002-09-16 0 1.880 1.850 1.920 1.880 1.880 150,000 282,000 1.8800 1.640 1.614 1.675 1.640 1.640 171,953 1.6400 -1.05%
2002-09-13 0 1.900 1.890 1.910 1.900 1.930 515,000 983,700 1.9101 1.657 1.649 1.666 1.657 1.684 590,372 1.6662 -1.04%
2002-09-12 0 1.920 1.900 1.920 1.910 1.920 95,000 183,200 1.9284 1.675 1.657 1.675 1.666 1.675 108,904 1.6822 1.05%
2002-09-11 0 1.900 1.900 1.920 1.900 1.900 95,000 180,500 1.9000 1.657 1.657 1.675 1.657 1.657 108,904 1.6574 0.00%
2002-09-10 0 1.900 1.890 1.910 1.900 1.900 160,000 304,050 1.9003 1.657 1.649 1.666 1.657 1.657 183,417 1.6577 -0.52%
2002-09-09 0 1.910 1.850 1.910 - - 0 0 - 1.666 1.614 1.666 - - 0 - 0.00%
2002-09-06 0 1.910 1.910 1.950 1.880 1.900 140,000 265,300 1.8950 1.666 1.666 1.701 1.640 1.657 160,490 1.6531 0.53%
2002-09-05 0 1.900 1.890 1.910 1.890 1.900 120,000 227,600 1.8967 1.657 1.649 1.666 1.649 1.657 137,562 1.6545 0.00%
2002-09-04 0 1.900 1.890 1.910 1.890 1.900 284,240 539,144 1.8968 1.657 1.649 1.666 1.649 1.657 325,840 1.6546 -0.52%
2002-09-03 0 1.910 1.890 1.920 1.890 1.920 360,000 682,900 1.8969 1.666 1.649 1.675 1.649 1.675 412,687 1.6548 0.53%
2002-09-02 0 1.900 1.890 1.910 1.880 1.910 396,500 749,530 1.8904 1.657 1.649 1.666 1.640 1.666 454,529 1.6490 -0.52%
2002-08-30 0 1.910 1.890 1.950 1.910 1.910 10,000 19,100 1.9100 1.666 1.649 1.701 1.666 1.666 11,464 1.6662 0.53%
2002-08-29 0 1.900 1.880 1.900 1.900 1.900 100,000 190,000 1.9000 1.657 1.640 1.657 1.657 1.657 114,635 1.6574 0.00%
2002-08-28 0 1.900 1.890 1.900 1.890 1.910 115,000 218,450 1.8996 1.657 1.649 1.657 1.649 1.666 131,831 1.6570 0.00%
2002-08-27 0 1.900 1.870 1.910 - - 0 0 - 1.657 1.631 1.666 - - 0 - 0.00%
2002-08-26 0 1.900 1.890 1.910 1.900 1.910 400,000 762,100 1.9053 1.657 1.649 1.666 1.657 1.666 458,542 1.6620 0.00%
2002-08-23 0 1.900 1.890 1.900 1.900 1.910 165,000 314,000 1.9030 1.657 1.649 1.657 1.657 1.666 189,148 1.6601 -1.55%
2002-08-22 0 1.930 1.890 1.940 1.930 1.930 50,000 96,500 1.9300 1.684 1.649 1.692 1.684 1.684 57,318 1.6836 1.58%
2002-08-21 0 1.900 1.890 1.950 1.900 1.920 362,645 690,573 1.9043 1.657 1.649 1.701 1.657 1.675 415,720 1.6612 -0.52%
2002-08-20 0 1.960 1.960 1.980 1.960 1.970 350,000 686,500 1.9614 1.666 1.666 1.683 1.666 1.675 411,727 1.6674 0.00%
2002-08-19 0 1.960 1.960 1.990 1.960 1.960 29,000 56,640 1.9531 1.666 1.666 1.692 1.666 1.666 34,115 1.6603 -2.00%
2002-08-16 0 2.000 1.970 2.025 2.000 2.000 259,150 517,885 1.9984 1.700 1.675 1.721 1.700 1.700 304,855 1.6988 0.00%
2002-08-15 0 2.000 2.000 2.050 1.980 2.000 530,000 1,057,900 1.9960 1.700 1.700 1.743 1.683 1.700 623,472 1.6968 0.00%
2002-08-14 0 2.000 1.950 2.000 - - 0 0 - 1.700 1.658 1.700 - - 0 - 0.00%
2002-08-13 0 2.000 1.970 2.050 2.000 2.000 45,000 90,000 2.0000 1.700 1.675 1.743 1.700 1.700 52,936 1.7002 1.01%
2002-08-12 0 1.980 1.950 1.990 1.980 1.980 45,000 89,100 1.9800 1.683 1.658 1.692 1.683 1.683 52,936 1.6832 -1.00%
2002-08-09 0 2.000 1.950 2.025 2.000 2.000 10,000 20,000 2.0000 1.700 1.658 1.721 1.700 1.700 11,764 1.7002 1.01%
2002-08-08 0 1.980 1.970 2.000 - - 0 0 - 1.683 1.675 1.700 - - 0 - 0.00%
2002-08-07 0 1.980 1.940 2.000 1.960 1.980 60,000 117,800 1.9633 1.683 1.649 1.700 1.666 1.683 70,582 1.6690 1.02%
2002-08-06 0 1.960 1.940 1.960 - - 0 0 - 1.666 1.649 1.666 - - 0 - 0.00%
2002-08-05 0 1.960 1.960 2.000 1.960 1.960 12,605 24,602 1.9518 1.666 1.666 1.700 1.666 1.666 14,828 1.6592 -2.00%
2002-08-02 0 2.000 1.960 2.025 1.980 2.000 135,000 269,300 1.9948 1.700 1.666 1.721 1.683 1.700 158,809 1.6957 0.00%
2002-08-01 0 2.000 1.980 2.025 - - 0 0 - 1.700 1.683 1.721 - - 0 - 0.00%
2002-07-31 0 2.000 2.000 2.025 2.000 2.000 160,000 320,000 2.0000 1.700 1.700 1.721 1.700 1.700 188,218 1.7002 0.00%
2002-07-30 0 2.000 2.000 2.025 2.000 2.050 261,112 524,436 2.0085 1.700 1.700 1.721 1.700 1.743 307,163 1.7074 0.00%
2002-07-29 0 2.000 2.000 2.025 1.970 2.000 50,000 99,400 1.9880 1.700 1.700 1.721 1.675 1.700 58,818 1.6900 2.04%
2002-07-26 0 1.960 1.960 2.000 1.960 1.970 30,000 59,000 1.9667 1.666 1.666 1.700 1.666 1.675 35,291 1.6718 -1.01%
2002-07-25 0 1.980 1.960 1.990 1.970 1.980 70,000 138,400 1.9771 1.683 1.666 1.692 1.675 1.683 82,345 1.6807 0.00%
2002-07-24 0 1.980 1.960 2.000 1.970 1.990 135,100 267,044 1.9766 1.683 1.666 1.700 1.675 1.692 158,927 1.6803 -1.00%
2002-07-23 0 2.000 1.990 2.025 1.990 2.000 115,000 229,450 1.9952 1.700 1.692 1.721 1.692 1.700 135,282 1.6961 0.00%
2002-07-22 0 2.000 2.000 2.025 2.000 2.000 200,000 400,000 2.0000 1.700 1.700 1.721 1.700 1.700 235,273 1.7002 -3.61%
2002-07-19 0 2.075 2.050 2.075 2.050 2.075 70,000 143,875 2.0554 1.764 1.743 1.764 1.743 1.764 82,345 1.7472 -1.19%
2002-07-18 0 2.100 2.050 2.150 2.100 2.125 300,000 630,125 2.1004 1.785 1.743 1.828 1.785 1.806 352,909 1.7855 -1.18%
2002-07-17 0 2.125 2.050 2.125 - - 17,465 35,803 2.0500 1.806 1.743 1.806 - - 20,545 1.7426 0.00%
2002-07-16 0 2.125 2.100 2.150 2.100 2.125 340,000 721,500 2.1221 1.806 1.785 1.828 1.785 1.806 399,963 1.8039 -1.16%
2002-07-15 0 2.150 2.100 2.175 2.150 2.150 30,000 64,500 2.1500 1.828 1.785 1.849 1.828 1.828 35,291 1.8277 -1.15%
2002-07-12 0 2.175 2.125 2.175 2.125 2.175 105,750 229,644 2.1716 1.849 1.806 1.849 1.806 1.849 124,400 1.8460 2.35%
2002-07-11 0 2.125 2.125 2.175 2.125 2.175 564,000 1,222,200 2.1670 1.806 1.806 1.849 1.806 1.849 663,469 1.8421 -3.41%
2002-07-10 0 2.200 2.200 2.250 2.175 2.200 295,000 648,375 2.1979 1.870 1.870 1.913 1.849 1.870 347,027 1.8684 1.15%
2002-07-09 0 2.175 2.150 2.200 2.175 2.175 130,000 282,750 2.1750 1.849 1.828 1.870 1.849 1.849 152,927 1.8489 0.00%
2002-07-08 0 2.175 2.150 2.200 2.175 2.175 10,000 21,750 2.1750 1.849 1.828 1.870 1.849 1.849 11,764 1.8489 -1.14%
2002-07-05 0 2.200 2.175 2.200 - - 0 0 - 1.870 1.849 1.870 - - 0 - 0.00%
2002-07-04 0 2.200 2.175 2.200 2.175 2.200 210,000 460,000 2.1905 1.870 1.849 1.870 1.849 1.870 247,036 1.8621 0.00%
2002-07-03 0 2.200 2.150 2.200 2.175 2.200 663,730 1,448,613 2.1825 1.870 1.828 1.870 1.849 1.870 780,788 1.8553 0.00%
2002-07-02 0 2.200 2.075 2.200 - - 0 0 - 1.870 1.764 1.870 - - 0 - 0.00%
2002-06-28 0 2.200 2.200 2.225 2.200 2.200 10,000 22,000 2.2000 1.870 1.870 1.891 1.870 1.870 11,764 1.8702 0.00%
2002-06-27 0 2.200 2.150 2.200 2.175 2.200 2,012,505 4,427,385 2.1999 1.870 1.828 1.870 1.849 1.870 2,367,437 1.8701 0.00%
2002-06-26 0 2.200 2.125 2.200 - - 0 0 - 1.870 1.806 1.870 - - 0 - 0.00%
2002-06-25 0 2.200 2.150 2.250 - - 0 0 - 1.870 1.828 1.913 - - 0 - 0.00%
2002-06-24 0 2.200 2.150 2.225 - - 0 0 - 1.870 1.828 1.891 - - 0 - 0.00%
2002-06-21 0 2.200 2.200 2.250 2.200 2.225 395,000 870,250 2.2032 1.870 1.870 1.913 1.870 1.891 464,663 1.8729 0.00%
2002-06-20 0 2.200 2.200 2.225 2.150 2.200 390,000 854,250 2.1904 1.870 1.870 1.891 1.828 1.870 458,782 1.8620 0.00%
2002-06-19 0 2.200 2.150 2.200 2.150 2.200 547,012 1,191,800 2.1787 1.870 1.828 1.870 1.828 1.870 643,485 1.8521 0.00%
2002-06-18 0 2.200 2.175 2.200 2.200 2.225 470,000 1,035,000 2.2021 1.870 1.849 1.870 1.870 1.891 552,891 1.8720 0.00%
2002-06-17 0 2.200 2.175 2.200 2.200 2.200 205,000 451,000 2.2000 1.870 1.849 1.870 1.870 1.870 241,154 1.8702 -1.12%
2002-06-14 0 2.225 2.200 2.250 2.225 2.225 365,000 812,125 2.2250 1.891 1.870 1.913 1.891 1.891 429,373 1.8914 0.00%
2002-06-13 0 2.225 2.225 2.250 2.225 2.250 260,000 579,750 2.2298 1.891 1.891 1.913 1.891 1.913 305,854 1.8955 -1.11%
2002-06-12 0 2.250 2.200 2.250 2.200 2.250 145,000 321,125 2.2147 1.913 1.870 1.913 1.870 1.913 170,573 1.8826 0.00%
2002-06-11 0 2.250 2.175 2.250 2.200 2.250 253,190 563,859 2.2270 1.913 1.849 1.913 1.870 1.913 297,843 1.8931 0.00%
2002-06-10 0 2.250 2.175 2.250 2.175 2.275 230,000 511,375 2.2234 1.913 1.849 1.913 1.849 1.934 270,564 1.8900 -2.17%
2002-06-07 0 2.300 2.250 2.325 2.300 2.300 10,000 23,000 2.3000 1.955 1.913 1.976 1.955 1.955 11,764 1.9552 1.10%
2002-06-06 0 2.275 2.300 2.325 - - 330 701 2.1242 1.934 1.955 1.976 - - 388 1.8058 0.00%
2002-06-05 0 2.275 2.275 2.325 - - 0 0 - 1.934 1.934 1.976 - - 0 - 0.00%
2002-06-04 0 2.275 2.275 2.300 2.275 2.275 25,000 56,875 2.2750 1.934 1.934 1.955 1.934 1.934 29,409 1.9339 -1.09%
2002-06-03 0 2.300 2.275 2.300 2.275 2.300 29,580 66,962 2.2638 1.955 1.934 1.955 1.934 1.955 34,797 1.9244 0.00%
2002-05-31 0 2.300 2.250 2.350 2.300 2.300 10,120 23,258 2.2982 1.955 1.913 1.998 1.955 1.955 11,905 1.9537 2.22%
2002-05-30 0 2.250 2.250 2.375 2.250 2.250 11,100 24,865 2.2401 1.913 1.913 2.019 1.913 1.913 13,058 1.9043 -1.10%
2002-05-29 0 2.275 2.275 2.325 2.275 2.300 40,000 91,250 2.2813 1.934 1.934 1.976 1.934 1.955 47,055 1.9392 -2.15%
2002-05-28 0 2.325 2.300 2.350 2.300 2.325 11,220 25,931 2.3111 1.976 1.955 1.998 1.955 1.976 13,199 1.9646 -1.06%
2002-05-27 0 2.350 2.325 2.375 2.300 2.350 50,000 117,250 2.3450 1.998 1.976 2.019 1.955 1.998 58,818 1.9934 0.00%
2002-05-24 0 2.350 2.300 2.375 2.275 2.350 138,830 318,610 2.2950 1.998 1.955 2.019 1.934 1.998 163,314 1.9509 2.17%
2002-05-23 0 2.300 2.300 2.350 2.275 2.325 131,985 303,542 2.2998 1.955 1.955 1.998 1.934 1.976 155,262 1.9550 -2.13%
2002-05-22 0 2.350 2.325 2.350 2.350 2.350 120,000 282,000 2.3500 1.998 1.976 1.998 1.998 1.998 141,164 1.9977 0.00%
2002-05-21 0 2.350 2.300 2.350 2.275 2.350 295,000 678,125 2.2987 1.998 1.955 1.998 1.934 1.998 347,027 1.9541 -1.05%
2002-05-17 0 2.375 2.375 2.400 2.375 2.400 75,000 179,250 2.3900 2.019 2.019 2.040 2.019 2.040 88,227 2.0317 0.00%
2002-05-16 0 2.375 2.350 2.375 2.350 2.375 140,000 332,000 2.3714 2.019 1.998 2.019 1.998 2.019 164,691 2.0159 0.00%
2002-05-15 0 2.375 2.375 2.425 2.350 2.400 175,000 414,375 2.3679 2.019 2.019 2.061 1.998 2.040 205,864 2.0129 0.00%
2002-05-14 0 2.375 2.375 2.400 2.350 2.400 130,985 309,841 2.3655 2.019 2.019 2.040 1.998 2.040 154,086 2.0108 0.00%
2002-05-13 0 2.375 2.350 2.400 2.325 2.375 80,000 187,250 2.3406 2.019 1.998 2.040 1.976 2.019 94,109 1.9897 1.06%
2002-05-10 0 2.350 2.350 2.375 2.350 2.350 195,705 459,836 2.3496 1.998 1.998 2.019 1.998 1.998 230,220 1.9974 -1.05%
2002-05-09 0 2.375 2.350 2.375 2.350 2.400 287,260 681,335 2.3718 2.019 1.998 2.019 1.998 2.040 337,922 2.0162 1.06%
2002-05-08 0 2.350 2.375 2.400 2.350 2.375 82,700 194,575 2.3528 1.998 2.019 2.040 1.998 2.019 97,285 2.0000 -1.05%
2002-05-07 0 2.375 2.350 2.400 2.375 2.375 120,000 285,000 2.3750 2.019 1.998 2.040 2.019 2.019 141,164 2.0189 0.00%
2002-05-06 0 2.375 2.375 2.400 2.325 2.375 283,105 666,986 2.3560 2.019 2.019 2.040 1.976 2.019 333,034 2.0028 -1.04%
2002-05-03 0 2.400 2.350 2.400 2.375 2.400 165,000 392,250 2.3773 2.040 1.998 2.040 2.019 2.040 194,100 2.0209 -1.03%
2002-05-02 0 2.425 2.400 2.425 2.275 2.450 801,200 1,909,385 2.3832 2.061 2.040 2.061 1.934 2.083 942,502 2.0259 7.78%
2002-04-30 0 2.250 2.250 2.275 2.200 2.250 181,250 403,750 2.2276 1.913 1.913 1.934 1.870 1.913 213,216 1.8936 3.45%
2002-04-29 0 2.175 2.175 2.200 2.175 2.175 90,000 195,750 2.1750 1.849 1.849 1.870 1.849 1.849 105,873 1.8489 -1.14%
2002-04-26 0 2.200 2.175 2.200 2.175 2.200 54,100 117,758 2.1767 1.870 1.849 1.870 1.849 1.870 63,641 1.8503 0.00%
2002-04-25 0 2.200 2.175 2.200 2.175 2.200 119,790 260,809 2.1772 1.870 1.849 1.870 1.849 1.870 140,917 1.8508 1.15%
2002-04-24 0 2.175 2.175 2.200 2.125 2.175 190,600 408,105 2.1412 1.849 1.849 1.870 1.806 1.849 224,215 1.8202 0.00%
2002-04-23 0 2.175 2.150 2.175 2.125 2.175 290,000 625,625 2.1573 1.849 1.828 1.849 1.806 1.849 341,145 1.8339 2.35%
2002-04-22 0 2.125 2.100 2.150 2.075 2.125 142,985 300,345 2.1005 1.806 1.785 1.828 1.764 1.806 168,202 1.7856 2.41%
2002-04-19 0 2.075 2.075 2.100 2.075 2.075 113,317 234,851 2.0725 1.764 1.764 1.785 1.764 1.764 133,302 1.7618 0.00%
2002-04-18 0 2.075 2.050 2.075 2.050 2.075 115,000 236,000 2.0522 1.764 1.743 1.764 1.743 1.764 135,282 1.7445 0.00%
2002-04-17 0 2.075 2.050 2.075 2.075 2.075 20,000 41,500 2.0750 1.764 1.743 1.764 1.764 1.764 23,527 1.7639 1.22%
2002-04-16 0 2.050 2.025 2.050 2.050 2.050 60,000 123,000 2.0500 1.743 1.721 1.743 1.743 1.743 70,582 1.7427 1.23%
2002-04-15 0 2.025 2.025 2.050 - - 0 0 - 1.721 1.721 1.743 - - 0 - 0.00%
2002-04-12 0 2.025 2.025 2.050 2.025 2.025 31,925 64,562 2.0223 1.721 1.721 1.743 1.721 1.721 37,555 1.7191 1.25%
2002-04-11 0 2.000 2.000 2.025 2.000 2.000 95,472 190,930 1.9999 1.700 1.700 1.721 1.700 1.700 112,310 1.7000 -2.44%
2002-04-10 0 2.050 2.050 2.075 2.025 2.025 40,000 81,000 2.0250 1.743 1.743 1.764 1.721 1.721 47,055 1.7214 0.00%
2002-04-09 0 2.050 2.050 2.075 2.050 2.050 50,000 102,500 2.0500 1.743 1.743 1.764 1.743 1.743 58,818 1.7427 0.00%
2002-04-08 0 2.050 2.025 2.100 - - 0 0 - 1.743 1.721 1.785 - - 0 - 0.00%
2002-04-04 0 2.050 2.025 2.075 - - 0 0 - 1.743 1.721 1.764 - - 0 - 0.00%
2002-04-03 0 2.050 2.050 2.075 2.025 2.050 73,087 147,956 2.0244 1.743 1.743 1.764 1.721 1.743 85,977 1.7209 1.23%
2002-04-02 0 2.025 2.025 2.050 2.025 2.025 50,000 101,250 2.0250 1.721 1.721 1.743 1.721 1.721 58,818 1.7214 -1.22%
2002-03-28 0 2.050 2.025 2.050 2.050 2.075 424,352 870,117 2.0505 1.743 1.721 1.743 1.743 1.764 499,192 1.7431 0.00%
2002-03-27 0 2.050 2.050 2.075 2.050 2.050 60,000 123,000 2.0500 1.743 1.743 1.764 1.743 1.743 70,582 1.7427 0.00%
2002-03-26 0 2.050 2.050 2.075 2.025 2.050 108,230 219,747 2.0304 1.743 1.743 1.764 1.721 1.743 127,318 1.7260 0.00%
2002-03-25 0 2.050 2.050 2.075 - - 0 0 - 1.743 1.743 1.764 - - 0 - 0.00%
2002-03-22 0 2.050 2.050 2.075 2.050 2.050 35,000 71,750 2.0500 1.743 1.743 1.764 1.743 1.743 41,173 1.7427 0.00%
2002-03-21 0 2.050 2.050 2.075 2.050 2.050 96,985 198,819 2.0500 1.743 1.743 1.764 1.743 1.743 114,090 1.7427 -1.20%
2002-03-20 0 2.075 2.050 2.075 2.050 2.075 105,000 216,875 2.0655 1.764 1.743 1.764 1.743 1.764 123,518 1.7558 0.00%
2002-03-19 0 2.075 2.075 2.100 2.050 2.075 20,000 41,125 2.0563 1.764 1.764 1.785 1.743 1.764 23,527 1.7480 0.00%
2002-03-18 0 2.075 2.075 2.100 2.050 2.075 30,000 62,000 2.0667 1.764 1.764 1.785 1.743 1.764 35,291 1.7568 0.00%
2002-03-15 0 2.075 2.050 2.100 2.075 2.075 207,500 430,350 2.0740 1.764 1.743 1.785 1.764 1.764 244,095 1.7630 -1.19%
2002-03-14 0 2.100 2.100 2.125 2.075 2.100 537,750 1,117,500 2.0781 1.785 1.785 1.806 1.764 1.785 632,589 1.7665 0.00%
2002-03-13 0 2.100 2.100 2.125 2.100 2.125 105,000 220,750 2.1024 1.785 1.785 1.806 1.785 1.806 123,518 1.7872 -1.18%
2002-03-12 0 2.125 2.125 2.150 2.100 2.200 330,000 703,750 2.1326 1.806 1.806 1.828 1.785 1.870 388,200 1.8129 -3.41%
2002-03-11 0 2.200 2.150 2.200 2.100 2.200 448,450 953,214 2.1256 1.870 1.828 1.870 1.785 1.870 527,540 1.8069 6.02%
2002-03-08 0 2.075 2.075 2.100 2.050 2.100 271,285 562,294 2.0727 1.764 1.764 1.785 1.743 1.785 319,130 1.7620 0.00%
2002-03-07 0 2.075 2.050 2.075 2.025 2.075 505,145 1,032,289 2.0435 1.764 1.743 1.764 1.721 1.764 594,234 1.7372 2.47%
2002-03-06 0 2.025 2.025 2.050 2.000 2.025 203,700 410,715 2.0163 1.721 1.721 1.743 1.700 1.721 239,625 1.7140 1.25%
2002-03-05 0 2.000 1.990 2.000 2.000 2.000 634,820 1,269,399 1.9996 1.700 1.692 1.700 1.700 1.700 746,779 1.6998 0.00%
2002-03-04 0 2.000 1.990 2.025 1.990 2.000 245,000 488,550 1.9941 1.700 1.692 1.721 1.692 1.700 288,209 1.6951 0.00%
2002-03-01 0 2.000 2.000 2.025 1.990 2.050 130,000 260,000 2.0000 1.700 1.700 1.721 1.692 1.743 152,927 1.7002 0.00%
2002-02-28 0 2.000 2.000 2.025 2.000 2.000 871,600 1,743,136 1.9999 1.700 1.700 1.721 1.700 1.700 1,025,318 1.7001 0.00%
2002-02-27 0 2.000 1.990 2.025 1.990 2.025 400,000 800,550 2.0014 1.700 1.692 1.721 1.692 1.721 470,545 1.7013 0.00%
2002-02-26 0 2.000 2.000 2.025 2.000 2.025 120,000 240,500 2.0042 1.700 1.700 1.721 1.700 1.721 141,164 1.7037 -1.23%
2002-02-25 0 2.025 2.000 2.025 2.025 2.025 100,000 202,500 2.0250 1.721 1.700 1.721 1.721 1.721 117,636 1.7214 -1.22%
2002-02-22 0 2.050 2.025 2.075 2.050 2.075 195,000 400,000 2.0513 1.743 1.721 1.764 1.743 1.764 229,391 1.7437 0.00%
2002-02-21 0 2.050 2.025 2.050 2.025 2.050 68,095 138,778 2.0380 1.743 1.721 1.743 1.721 1.743 80,104 1.7325 1.23%
2002-02-20 0 2.025 2.000 2.050 2.025 2.025 101,755 205,957 2.0240 1.721 1.700 1.743 1.721 1.721 119,701 1.7206 0.00%
2002-02-19 0 2.025 2.025 2.050 2.025 2.050 180,637 368,855 2.0420 1.721 1.721 1.743 1.721 1.743 212,495 1.7358 -1.22%
2002-02-18 0 2.050 2.025 2.075 2.000 2.050 185,000 375,750 2.0311 1.743 1.721 1.764 1.700 1.743 217,627 1.7266 2.50%
2002-02-15 0 2.000 2.000 2.050 2.000 2.025 131,700 266,099 2.0205 1.700 1.700 1.743 1.700 1.721 154,927 1.7176 -4.76%
2002-02-11 0 2.100 2.000 2.100 2.025 2.100 115,000 234,000 2.0348 1.785 1.700 1.785 1.721 1.785 135,282 1.7297 5.00%
2002-02-08 0 2.000 1.990 2.000 1.990 2.000 175,000 349,500 1.9971 1.700 1.692 1.700 1.692 1.700 205,864 1.6977 0.50%
2002-02-07 0 1.990 1.970 2.000 1.960 1.990 465,000 921,500 1.9817 1.692 1.675 1.700 1.666 1.692 547,009 1.6846 0.00%
2002-02-06 0 1.990 1.990 2.000 1.980 2.000 880,000 1,754,000 1.9932 1.692 1.692 1.700 1.683 1.700 1,035,200 1.6944 0.51%
2002-02-05 0 1.980 1.970 1.980 1.970 1.980 575,000 1,134,250 1.9726 1.683 1.675 1.683 1.675 1.683 676,409 1.6769 0.00%
2002-02-04 0 1.980 1.970 1.980 1.970 1.980 138,875 274,729 1.9782 1.683 1.675 1.683 1.675 1.683 163,367 1.6817 0.51%
2002-02-01 0 1.970 1.970 2.000 1.970 1.990 255,000 506,950 1.9880 1.675 1.675 1.700 1.675 1.692 299,973 1.6900 -1.01%
2002-01-31 0 1.990 1.970 2.000 1.960 1.990 435,000 862,900 1.9837 1.692 1.675 1.700 1.666 1.692 511,718 1.6863 0.51%
2002-01-30 0 1.980 1.950 1.990 1.960 2.000 760,000 1,504,800 1.9800 1.683 1.658 1.692 1.666 1.700 894,036 1.6832 -1.00%
2002-01-29 0 2.000 1.990 2.000 2.000 2.000 50,000 100,000 2.0000 1.700 1.692 1.700 1.700 1.700 58,818 1.7002 0.00%
2002-01-28 0 2.000 1.990 2.025 1.990 2.000 190,000 379,800 1.9989 1.700 1.692 1.721 1.692 1.700 223,509 1.6993 0.00%
2002-01-25 0 2.000 2.000 2.025 1.980 2.000 257,395 513,394 1.9946 1.700 1.700 1.721 1.683 1.700 302,790 1.6955 0.00%
2002-01-24 0 2.000 2.000 2.025 1.990 2.025 340,240 680,616 2.0004 1.700 1.700 1.721 1.692 1.721 400,246 1.7005 0.00%
2002-01-23 0 2.000 1.990 2.025 1.970 2.000 260,000 516,500 1.9865 1.700 1.692 1.721 1.675 1.700 305,854 1.6887 1.01%
2002-01-22 0 1.980 1.980 2.000 1.980 1.980 115,000 227,700 1.9800 1.683 1.683 1.700 1.683 1.683 135,282 1.6832 0.00%
2002-01-21 0 1.980 1.970 2.025 1.980 1.980 35,000 69,300 1.9800 1.683 1.675 1.721 1.683 1.683 41,173 1.6832 -1.00%
2002-01-18 0 2.000 2.000 2.025 2.000 2.000 210,000 420,000 2.0000 1.700 1.700 1.721 1.700 1.700 247,036 1.7002 1.52%
2002-01-17 0 1.970 1.950 2.000 1.960 1.970 120,000 235,800 1.9650 1.675 1.658 1.700 1.666 1.675 141,164 1.6704 0.51%
2002-01-16 0 1.960 1.910 2.000 1.960 2.000 176,450 349,049 1.9782 1.666 1.624 1.700 1.666 1.700 207,569 1.6816 -1.01%
2002-01-15 0 1.980 1.970 2.000 1.980 2.000 150,000 299,000 1.9933 1.683 1.675 1.700 1.683 1.700 176,454 1.6945 0.00%
2002-01-14 0 1.980 1.960 2.000 1.980 1.980 100,000 198,000 1.9800 1.683 1.666 1.700 1.683 1.683 117,636 1.6832 -0.50%
2002-01-11 0 1.990 1.980 2.000 1.990 2.000 70,000 139,700 1.9957 1.692 1.683 1.700 1.692 1.700 82,345 1.6965 -0.50%
2002-01-10 0 2.000 1.980 2.000 - - 0 0 - 1.700 1.683 1.700 - - 0 - 0.00%
2002-01-09 0 2.000 1.980 2.000 - - 0 0 - 1.700 1.683 1.700 - - 0 - 0.00%
2002-01-08 0 2.000 2.000 2.025 2.000 2.025 296,637 594,942 2.0056 1.700 1.700 1.721 1.700 1.721 348,953 1.7049 -1.23%
2002-01-07 0 2.025 2.000 2.025 2.000 2.025 40,525 81,519 2.0116 1.721 1.700 1.721 1.700 1.721 47,672 1.7100 1.25%
2002-01-04 0 2.000 1.980 2.025 2.000 2.000 90,000 180,000 2.0000 1.700 1.683 1.721 1.700 1.700 105,873 1.7002 1.01%
2002-01-03 0 2.000 2.000 2.025 2.000 2.000 70,000 140,000 2.0000 1.683 1.683 1.704 1.683 1.683 83,177 1.6832 0.00%
2002-01-02 0 2.000 1.970 2.025 2.000 2.000 100,000 200,000 2.0000 1.683 1.658 1.704 1.683 1.683 118,825 1.6832 -1.23%
2001-12-31 0 2.025 1.980 2.050 2.000 2.025 55,000 110,125 2.0023 1.704 1.666 1.725 1.683 1.704 65,354 1.6851 1.25%
2001-12-28 0 2.000 1.980 2.000 2.000 2.000 30,000 60,000 2.0000 1.683 1.666 1.683 1.683 1.683 35,647 1.6832 0.00%
2001-12-27 0 2.000 1.950 2.025 - - 0 0 - 1.683 1.641 1.704 - - 0 - 0.00%
2001-12-24 0 2.000 2.000 2.050 1.970 1.990 40,000 78,900 1.9725 1.683 1.683 1.725 1.658 1.675 47,530 1.6600 1.01%
2001-12-21 0 1.980 1.940 1.980 - - 0 0 - 1.666 1.633 1.666 - - 0 - 0.00%
2001-12-20 0 1.980 1.970 2.000 1.980 1.990 75,000 148,700 1.9827 1.666 1.658 1.683 1.666 1.675 89,118 1.6686 0.00%
2001-12-19 0 1.980 1.970 1.990 1.980 1.990 32,195 63,758 1.9804 1.666 1.658 1.675 1.666 1.675 38,256 1.6666 0.00%
2001-12-18 0 1.980 1.970 2.000 1.970 1.980 180,000 356,200 1.9789 1.666 1.658 1.683 1.658 1.666 213,884 1.6654 0.51%
2001-12-17 0 1.970 1.970 2.000 1.970 1.970 10,000 19,700 1.9700 1.658 1.658 1.683 1.658 1.658 11,882 1.6579 0.00%
2001-12-14 0 1.970 1.970 2.000 1.970 1.970 50,000 98,500 1.9700 1.658 1.658 1.683 1.658 1.658 59,412 1.6579 -0.51%
2001-12-13 0 1.980 1.970 2.000 1.980 2.000 110,000 219,800 1.9982 1.666 1.658 1.683 1.666 1.683 130,707 1.6816 -1.00%
2001-12-12 0 2.000 1.990 2.025 2.000 2.025 226,550 454,350 2.0055 1.683 1.675 1.704 1.683 1.704 269,197 1.6878 -1.23%
2001-12-11 0 2.025 2.025 2.075 2.000 2.075 86,080 177,231 2.0589 1.704 1.704 1.746 1.683 1.746 102,284 1.7327 -2.41%
2001-12-10 0 2.075 2.025 2.075 2.000 2.075 161,637 326,942 2.0227 1.746 1.704 1.746 1.683 1.746 192,064 1.7023 1.22%
2001-12-07 0 2.050 2.025 2.050 2.050 2.050 105,000 215,250 2.0500 1.725 1.704 1.725 1.725 1.725 124,766 1.7252 2.50%
2001-12-06 0 2.000 2.000 2.025 2.000 2.075 155,000 312,625 2.0169 1.683 1.683 1.704 1.683 1.746 184,178 1.6974 -1.23%
2001-12-05 0 2.025 2.025 2.050 1.970 2.075 405,000 814,000 2.0099 1.704 1.704 1.725 1.658 1.746 481,239 1.6915 3.32%
2001-12-04 0 1.960 1.960 1.980 1.950 1.960 285,000 557,000 1.9544 1.649 1.649 1.666 1.641 1.649 338,650 1.6448 0.51%
2001-12-03 0 1.950 1.940 1.980 1.950 1.950 20,000 39,000 1.9500 1.641 1.633 1.666 1.641 1.641 23,765 1.6411 -0.51%
2001-11-30 0 1.960 1.960 1.980 1.960 1.970 100,000 196,900 1.9690 1.649 1.649 1.666 1.649 1.658 118,825 1.6571 0.51%
2001-11-29 0 1.950 1.940 1.960 1.920 1.960 63,920 124,100 1.9415 1.641 1.633 1.649 1.616 1.649 75,953 1.6339 -0.51%
2001-11-28 0 1.960 1.950 1.970 1.950 1.970 385,000 754,500 1.9597 1.649 1.641 1.658 1.641 1.658 457,475 1.6493 -1.51%
2001-11-27 0 1.990 1.960 1.990 1.980 1.990 40,330 80,027 1.9843 1.675 1.649 1.675 1.666 1.675 47,922 1.6699 1.02%
2001-11-26 0 1.970 1.950 1.990 1.950 1.980 60,000 118,100 1.9683 1.658 1.641 1.675 1.641 1.666 71,295 1.6565 0.00%
2001-11-23 0 1.970 1.960 1.970 1.960 1.980 185,000 365,700 1.9768 1.658 1.649 1.658 1.649 1.666 219,825 1.6636 0.51%
2001-11-22 0 1.960 1.950 1.970 1.960 1.980 275,000 539,300 1.9611 1.649 1.641 1.658 1.649 1.666 326,768 1.6504 -0.51%
2001-11-21 0 1.970 1.940 1.990 1.940 1.970 40,000 78,300 1.9575 1.658 1.633 1.675 1.633 1.658 47,530 1.6474 0.51%
2001-11-20 0 1.960 1.960 1.990 1.960 1.980 150,000 296,400 1.9760 1.649 1.649 1.675 1.649 1.666 178,237 1.6630 1.55%
2001-11-19 0 1.930 1.930 1.950 1.930 1.990 172,027 334,811 1.9463 1.624 1.624 1.641 1.624 1.675 204,410 1.6379 -1.03%
2001-11-16 0 1.950 1.950 1.970 1.940 1.950 115,000 223,650 1.9448 1.641 1.641 1.658 1.633 1.641 136,648 1.6367 1.04%
2001-11-15 0 1.930 1.930 1.950 1.920 1.930 200,001 384,702 1.9235 1.624 1.624 1.641 1.616 1.624 237,650 1.6188 0.52%
2001-11-14 0 1.920 1.910 1.930 1.900 1.920 162,000 309,000 1.9074 1.616 1.607 1.624 1.599 1.616 192,496 1.6052 1.59%
2001-11-13 0 1.890 1.880 1.890 1.880 1.890 50,000 94,400 1.8880 1.591 1.582 1.591 1.582 1.591 59,412 1.5889 0.53%
2001-11-12 0 1.880 1.880 1.900 1.880 1.900 158,025 299,096 1.8927 1.582 1.582 1.599 1.582 1.599 187,773 1.5929 -0.53%
2001-11-09 0 1.890 1.860 1.910 1.850 1.900 181,505 341,244 1.8801 1.591 1.565 1.607 1.557 1.599 215,673 1.5822 3.28%
2001-11-08 0 1.830 1.830 1.860 1.820 1.860 223,520 412,566 1.8458 1.540 1.540 1.565 1.532 1.565 265,597 1.5534 1.10%
2001-11-07 0 1.810 1.810 1.840 1.810 1.840 274,870 505,161 1.8378 1.523 1.523 1.549 1.523 1.549 326,613 1.5467 -2.16%
2001-11-06 0 1.850 1.810 1.850 1.810 1.850 210,000 386,400 1.8400 1.557 1.523 1.557 1.523 1.557 249,532 1.5485 0.00%
2001-11-05 0 1.850 1.830 1.880 1.840 1.850 30,000 55,300 1.8433 1.557 1.540 1.582 1.549 1.557 35,647 1.5513 2.78%
2001-11-02 0 1.800 1.800 1.850 1.770 1.850 135,000 243,900 1.8067 1.515 1.515 1.557 1.490 1.557 160,413 1.5204 -5.76%
2001-11-01 0 1.910 1.860 1.910 1.850 1.920 325,000 615,950 1.8952 1.607 1.565 1.607 1.557 1.616 386,180 1.5950 4.95%
2001-10-31 0 1.820 1.810 1.840 1.820 1.820 20,000 36,400 1.8200 1.532 1.523 1.549 1.532 1.532 23,765 1.5317 0.55%
2001-10-30 0 1.810 1.770 1.810 1.780 1.810 750,000 1,345,400 1.7939 1.523 1.490 1.523 1.498 1.523 891,184 1.5097 -1.09%
2001-10-29 0 1.830 1.810 1.840 1.800 1.830 315,000 573,900 1.8219 1.540 1.523 1.549 1.515 1.540 374,297 1.5333 -0.54%
2001-10-26 0 1.840 1.820 1.840 1.830 1.850 225,000 414,700 1.8431 1.549 1.532 1.549 1.540 1.557 267,355 1.5511 -0.54%
2001-10-24 0 1.850 1.810 1.850 1.850 1.850 100,000 185,000 1.8500 1.557 1.523 1.557 1.557 1.557 118,825 1.5569 0.00%
2001-10-23 0 1.850 1.830 1.850 1.840 1.850 260,000 480,300 1.8473 1.557 1.540 1.557 1.549 1.557 308,944 1.5547 2.21%
2001-10-22 0 1.810 1.800 1.810 1.810 1.810 140,000 253,400 1.8100 1.523 1.515 1.523 1.523 1.523 166,354 1.5233 -0.55%
2001-10-19 0 1.820 1.800 1.830 1.820 1.850 165,000 301,900 1.8297 1.532 1.515 1.540 1.532 1.557 196,061 1.5398 -1.09%
2001-10-18 0 1.840 1.820 1.840 1.840 1.840 50,000 92,000 1.8400 1.549 1.532 1.549 1.549 1.549 59,412 1.5485 -3.16%
2001-10-17 0 1.900 1.860 1.900 1.900 1.900 10,000 19,000 1.9000 1.599 1.565 1.599 1.599 1.599 11,882 1.5990 0.00%
2001-10-16 0 1.900 1.850 1.900 1.880 1.900 10,000 18,900 1.8900 1.599 1.557 1.599 1.582 1.599 11,882 1.5906 1.06%
2001-10-15 0 1.880 1.820 1.880 1.880 1.880 110,000 206,800 1.8800 1.582 1.532 1.582 1.582 1.582 130,707 1.5822 0.00%
2001-10-12 0 1.880 1.850 1.880 1.880 1.880 20,000 37,600 1.8800 1.582 1.557 1.582 1.582 1.582 23,765 1.5822 -1.05%
2001-10-11 0 1.900 1.890 1.920 1.880 1.950 1,106,000 2,095,330 1.8945 1.599 1.591 1.616 1.582 1.641 1,314,200 1.5944 1.06%
2001-10-10 0 1.880 1.880 1.910 1.880 1.940 190,000 361,900 1.9047 1.582 1.582 1.607 1.582 1.633 225,767 1.6030 -1.57%
2001-10-09 0 1.910 1.900 1.920 1.870 1.910 270,000 512,000 1.8963 1.607 1.599 1.616 1.574 1.607 320,826 1.5959 3.24%
2001-10-08 0 1.850 1.810 1.860 1.810 1.850 115,000 210,250 1.8283 1.557 1.523 1.565 1.523 1.557 136,648 1.5386 -1.60%
2001-10-05 0 1.880 1.860 1.890 1.880 1.880 50,000 94,000 1.8800 1.582 1.565 1.591 1.582 1.582 59,412 1.5822 -1.05%
2001-10-04 0 1.900 1.880 1.900 1.840 1.900 310,000 578,350 1.8656 1.599 1.582 1.599 1.549 1.599 368,356 1.5701 5.56%
2001-10-03 0 1.800 1.780 1.850 1.770 1.810 380,000 683,300 1.7982 1.515 1.498 1.557 1.490 1.523 451,533 1.5133 0.00%
2001-09-28 0 1.800 1.800 1.840 - - 0 0 - 1.515 1.515 1.549 - - 0 - 1.12%
2001-09-27 0 1.780 1.760 1.790 1.700 1.780 220,000 383,900 1.7450 1.498 1.481 1.506 1.431 1.498 261,414 1.4686 1.71%
2001-09-26 0 1.750 1.690 1.750 1.720 1.750 440,000 768,100 1.7457 1.473 1.422 1.473 1.448 1.473 522,828 1.4691 0.57%
2001-09-25 0 1.740 1.660 1.740 1.730 1.750 150,000 260,900 1.7393 1.464 1.397 1.464 1.456 1.473 178,237 1.4638 0.00%
2001-09-24 0 1.740 1.660 1.740 1.600 1.740 69,665 115,357 1.6559 1.464 1.397 1.464 1.347 1.464 82,779 1.3936 4.19%
2001-09-21 0 1.670 1.670 1.780 1.670 1.710 106,120 179,687 1.6932 1.405 1.405 1.498 1.405 1.439 126,097 1.4250 -7.22%
2001-09-20 0 1.800 1.800 1.810 1.760 1.800 145,000 259,650 1.7907 1.515 1.515 1.523 1.481 1.515 172,296 1.5070 -2.70%
2001-09-19 0 1.850 1.850 1.940 1.850 1.870 60,000 111,700 1.8617 1.557 1.557 1.633 1.557 1.574 71,295 1.5667 -5.13%
2001-09-18 0 1.950 - 1.980 - - 0 0 - 1.641 - 1.666 - - 0 - 0.00%
2001-09-17 0 1.950 1.820 1.950 - - 440 779 1.7705 1.641 1.532 1.641 - - 523 1.4900 -0.51%
2001-09-14 0 1.960 1.890 1.990 1.920 1.970 40,000 77,500 1.9375 1.649 1.591 1.675 1.616 1.658 47,530 1.6306 0.00%
2001-09-13 0 1.960 1.920 2.000 1.950 2.000 200,000 396,400 1.9820 1.649 1.616 1.683 1.641 1.683 237,649 1.6680 -2.00%
2001-09-12 0 2.000 - 2.050 - - 0 0 - 1.683 - 1.725 - - 0 - 0.00%
2001-09-11 0 2.000 2.000 2.050 1.980 2.000 170,000 338,200 1.9894 1.683 1.683 1.725 1.666 1.683 202,002 1.6742 0.50%
2001-09-10 0 1.990 1.990 2.000 1.980 2.000 429,137 856,967 1.9970 1.675 1.675 1.683 1.666 1.683 509,920 1.6806 -2.93%
2001-09-07 0 2.050 2.025 2.050 2.025 2.075 340,000 696,250 2.0478 1.725 1.704 1.725 1.704 1.746 404,004 1.7234 -4.65%
2001-09-06 0 2.150 2.100 2.150 2.125 2.150 107,874 230,482 2.1366 1.809 1.767 1.809 1.788 1.809 128,181 1.7981 0.00%
2001-09-05 0 2.150 2.150 2.200 2.150 2.150 225,000 483,750 2.1500 1.809 1.809 1.851 1.809 1.809 267,355 1.8094 -2.27%
2001-09-04 0 2.200 2.200 2.250 2.150 2.175 65,000 140,625 2.1635 1.851 1.851 1.894 1.809 1.830 77,236 1.8207 -1.12%
2001-09-03 0 2.225 2.200 2.225 2.200 2.225 125,000 275,500 2.2040 1.873 1.851 1.873 1.851 1.873 148,531 1.8548 -1.11%
2001-08-31 0 2.250 2.200 2.250 2.250 2.300 25,000 57,000 2.2800 1.894 1.851 1.894 1.894 1.936 29,706 1.9188 -1.10%
2001-08-30 0 2.275 2.275 2.300 2.275 2.300 60,000 137,750 2.2958 1.915 1.915 1.936 1.915 1.936 71,295 1.9321 -1.09%
2001-08-29 0 2.300 2.275 2.350 2.300 2.375 50,000 116,500 2.3300 1.936 1.915 1.978 1.936 1.999 59,412 1.9609 -2.13%
2001-08-28 0 2.350 2.300 2.350 2.350 2.350 5,000 11,750 2.3500 1.978 1.936 1.978 1.978 1.978 5,941 1.9777 0.00%
2001-08-27 0 2.350 2.300 2.425 - - 0 0 - 1.978 1.936 2.041 - - 0 - 0.00%
2001-08-24 0 2.350 2.350 2.400 2.275 2.275 5,000 11,375 2.2750 1.978 1.978 2.020 1.915 1.915 5,941 1.9146 -3.09%
2001-08-23 0 2.425 2.325 2.425 2.425 2.425 40,000 97,000 2.4250 2.041 1.957 2.041 2.041 2.041 47,530 2.0408 0.00%
2001-08-22 0 2.425 2.350 2.425 2.375 2.425 50,000 119,750 2.3950 2.041 1.978 2.041 1.999 2.041 59,412 2.0156 3.19%
2001-08-21 0 2.350 2.325 2.375 2.350 2.375 180,000 424,250 2.3569 1.978 1.957 1.999 1.978 1.999 213,884 1.9835 -0.00%
2001-08-20 0 2.400 2.400 2.425 2.400 2.425 405,000 973,000 2.4025 1.978 1.978 1.998 1.978 1.998 491,479 1.9797 -2.04%
2001-08-17 0 2.450 2.425 2.450 2.425 2.475 240,000 587,875 2.4495 2.019 1.998 2.019 1.998 2.040 291,247 2.0185 -1.01%
2001-08-16 0 2.475 2.450 2.475 2.425 2.500 75,000 183,750 2.4500 2.040 2.019 2.040 1.998 2.060 91,015 2.0189 0.00%
2001-08-15 0 2.475 2.475 2.500 2.475 2.475 5,000 12,375 2.4750 2.040 2.040 2.060 2.040 2.040 6,068 2.0395 0.00%
2001-08-14 0 2.475 2.450 2.475 2.425 2.475 220,000 536,250 2.4375 2.040 2.019 2.040 1.998 2.040 266,976 2.0086 0.00%
2001-08-13 0 2.475 2.400 2.500 - - 1,650 3,919 2.3752 2.040 1.978 2.060 - - 2,002 1.9572 0.00%
2001-08-10 0 2.475 2.475 2.550 2.450 2.500 87,125 215,513 2.4736 2.040 2.040 2.101 2.019 2.060 105,729 2.0384 1.02%
2001-08-09 0 2.450 2.450 2.475 2.400 2.475 260,000 633,750 2.4375 2.019 2.019 2.040 1.978 2.040 315,517 2.0086 -2.00%
2001-08-08 0 2.500 2.475 2.550 2.500 2.550 244,084 613,927 2.5152 2.060 2.040 2.101 2.060 2.101 296,203 2.0727 -0.99%
2001-08-07 0 2.525 2.525 2.575 2.525 2.700 235,500 619,088 2.6288 2.081 2.081 2.122 2.081 2.225 285,786 2.1663 -2.88%
2001-08-06 0 2.600 2.575 2.600 2.550 2.600 75,000 193,000 2.5733 2.143 2.122 2.143 2.101 2.143 91,015 2.1205 -1.89%
2001-08-03 0 2.650 2.650 2.675 2.600 2.650 170,000 450,000 2.6471 2.184 2.184 2.204 2.143 2.184 206,300 2.1813 -0.93%
2001-08-02 0 2.675 2.625 2.700 2.625 2.700 115,000 309,125 2.6880 2.204 2.163 2.225 2.163 2.225 139,556 2.2151 0.00%
2001-08-01 0 2.675 2.675 2.700 2.625 2.675 204,890 542,975 2.6501 2.204 2.204 2.225 2.163 2.204 248,640 2.1838 2.88%
2001-07-31 0 2.600 2.600 2.625 2.600 2.625 254,225 657,726 2.5872 2.143 2.143 2.163 2.143 2.163 308,509 2.1320 0.00%
2001-07-30 0 2.600 2.525 2.600 2.550 2.600 45,000 115,375 2.5639 2.143 2.081 2.143 2.101 2.143 54,609 2.1128 2.97%
2001-07-27 0 2.525 2.525 2.600 2.500 2.575 95,000 242,000 2.5474 2.081 2.081 2.143 2.060 2.122 115,285 2.0991 -1.94%
2001-07-26 0 2.575 2.550 2.575 2.575 2.600 215,000 553,875 2.5762 2.122 2.101 2.122 2.122 2.143 260,908 2.1229 -0.96%
2001-07-24 0 2.600 2.600 2.625 2.600 2.625 130,000 339,750 2.6135 2.143 2.143 2.163 2.143 2.163 157,759 2.1536 -3.70%
2001-07-23 0 2.700 2.675 2.700 2.675 2.725 689,955 1,864,383 2.7022 2.225 2.204 2.225 2.204 2.246 837,279 2.2267 -0.92%
2001-07-20 0 2.725 2.675 2.725 2.600 2.775 2,251,765 6,179,927 2.7445 2.246 2.204 2.246 2.143 2.287 2,732,579 2.2616 0.00%
2001-07-19 0 2.725 2.700 2.725 2.500 2.725 3,936,905 10,444,280 2.6529 2.246 2.225 2.246 2.060 2.246 4,777,542 2.1861 10.10%
2001-07-18 0 2.475 2.450 2.475 2.400 2.475 950,000 2,312,875 2.4346 2.040 2.019 2.040 1.978 2.040 1,152,851 2.0062 3.12%
2001-07-17 0 2.400 2.375 2.425 2.375 2.400 920,000 2,192,750 2.3834 1.978 1.957 1.998 1.957 1.978 1,116,445 1.9640 1.05%
2001-07-16 0 2.375 2.375 2.400 2.350 2.375 905,000 2,143,875 2.3689 1.957 1.957 1.978 1.937 1.957 1,098,242 1.9521 3.26%
2001-07-13 0 2.300 2.300 2.325 2.250 2.350 580,000 1,343,500 2.3164 1.895 1.895 1.916 1.854 1.937 703,846 1.9088 4.55%
2001-07-12 0 2.200 2.200 2.225 2.200 2.225 285,000 632,375 2.2189 1.813 1.813 1.833 1.813 1.833 345,855 1.8284 -1.12%
2001-07-11 0 2.225 2.175 2.250 2.225 2.225 55,000 122,375 2.2250 1.833 1.792 1.854 1.833 1.833 66,744 1.8335 0.00%
2001-07-10 0 2.225 2.150 2.325 2.225 2.225 30,000 66,750 2.2250 1.833 1.772 1.916 1.833 1.833 36,406 1.8335 3.49%
2001-07-09 0 2.150 2.150 2.250 2.150 2.150 10,000 21,500 2.1500 1.772 1.772 1.854 1.772 1.772 12,135 1.7717 -3.37%
2001-07-05 0 2.225 2.200 2.225 2.225 2.250 225,000 503,125 2.2361 1.833 1.813 1.833 1.833 1.854 273,044 1.8427 0.00%
2001-07-04 0 2.225 2.225 2.250 2.225 2.225 410,000 912,250 2.2250 1.833 1.833 1.854 1.833 1.833 497,546 1.8335 0.00%
2001-07-03 0 2.225 2.200 2.250 2.225 2.250 265,000 591,125 2.2307 1.833 1.813 1.854 1.833 1.854 321,585 1.8382 0.00%
2001-06-29 0 2.225 2.200 2.225 2.225 2.275 765,000 1,731,875 2.2639 1.833 1.813 1.833 1.833 1.875 928,348 1.8655 -2.20%
2001-06-28 0 2.275 2.250 2.275 2.250 2.275 300,000 681,500 2.2717 1.875 1.854 1.875 1.854 1.875 364,058 1.8720 0.00%
2001-06-27 0 2.275 2.250 2.300 2.275 2.275 290,000 659,750 2.2750 1.875 1.854 1.895 1.875 1.875 351,923 1.8747 0.00%
2001-06-26 0 2.275 2.275 2.300 2.275 2.350 191,200 439,955 2.3010 1.875 1.875 1.895 1.875 1.937 232,026 1.8961 0.00%
2001-06-22 0 2.275 2.250 2.300 2.275 2.350 900,162 2,077,348 2.3077 1.875 1.854 1.895 1.875 1.937 1,092,371 1.9017 -3.19%
2001-06-21 0 2.350 2.325 2.350 2.325 2.350 557,487 1,309,140 2.3483 1.937 1.916 1.937 1.916 1.937 676,526 1.9351 0.00%
2001-06-20 0 2.350 2.325 2.375 2.275 2.375 777,000 1,804,539 2.3224 1.937 1.916 1.957 1.875 1.957 942,911 1.9138 2.17%
2001-06-19 0 2.300 2.225 2.300 2.200 2.300 600,200 1,351,535 2.2518 1.895 1.833 1.895 1.813 1.895 728,359 1.8556 0.00%
2001-06-18 0 2.300 2.275 2.375 2.300 2.375 700,000 1,636,125 2.3373 1.895 1.875 1.957 1.895 1.957 849,469 1.9261 -2.13%
2001-06-15 0 2.350 2.325 2.350 2.300 2.350 1,030,000 2,400,750 2.3308 1.937 1.916 1.937 1.895 1.937 1,249,933 1.9207 1.08%
2001-06-14 0 2.325 2.300 2.350 2.325 2.350 730,000 1,700,500 2.3295 1.916 1.895 1.937 1.916 1.937 885,875 1.9196 -2.11%
2001-06-13 0 2.375 2.350 2.400 2.350 2.400 715,000 1,694,500 2.3699 1.957 1.937 1.978 1.937 1.978 867,672 1.9529 -1.04%
2001-06-12 0 2.400 2.375 2.400 2.400 2.400 325,000 780,000 2.4000 1.978 1.957 1.978 1.978 1.978 394,396 1.9777 0.00%
2001-06-11 0 2.400 2.375 2.425 2.400 2.400 95,000 228,000 2.4000 1.978 1.957 1.998 1.978 1.978 115,285 1.9777 1.05%
2001-06-08 0 2.375 2.375 2.400 2.375 2.425 945,000 2,273,500 2.4058 1.957 1.957 1.978 1.957 1.998 1,146,783 1.9825 -1.04%
2001-06-07 0 2.400 2.400 2.425 2.400 2.425 150,000 360,875 2.4058 1.978 1.978 1.998 1.978 1.998 182,029 1.9825 0.00%
2001-06-06 0 2.400 2.400 2.425 2.400 2.425 455,605 1,102,267 2.4193 1.978 1.978 1.998 1.978 1.998 552,889 1.9936 -1.03%
2001-06-05 0 2.425 2.400 2.450 2.350 2.425 538,650 1,296,963 2.4078 1.998 1.978 2.019 1.937 1.998 653,667 1.9841 0.00%
2001-06-04 0 2.425 2.400 2.425 2.400 2.425 350,725 848,649 2.4197 1.998 1.978 1.998 1.978 1.998 425,614 1.9939 1.04%
2001-06-01 0 2.400 2.375 2.425 2.400 2.400 561,000 1,346,250 2.3997 1.978 1.957 1.998 1.978 1.978 680,789 1.9775 0.00%
2001-05-31 0 2.400 2.375 2.425 2.400 2.400 770,000 1,848,000 2.4000 1.978 1.957 1.998 1.978 1.978 934,416 1.9777 -1.03%
2001-05-30 0 2.425 2.375 2.450 2.375 2.450 430,000 1,040,125 2.4189 1.998 1.957 2.019 1.957 2.019 521,817 1.9933 -1.02%
2001-05-29 0 2.450 2.400 2.475 2.400 2.450 900,000 2,179,125 2.4213 2.019 1.978 2.040 1.978 2.019 1,092,175 1.9952 0.00%
2001-05-28 0 2.450 2.425 2.475 2.400 2.500 325,000 786,500 2.4200 2.019 1.998 2.040 1.978 2.060 394,396 1.9942 0.00%
2001-05-25 0 2.450 2.425 2.475 2.450 2.475 120,000 294,750 2.4563 2.019 1.998 2.040 2.019 2.040 145,623 2.0241 -1.01%
2001-05-24 0 2.475 2.450 2.500 2.475 2.525 371,585 922,350 2.4822 2.040 2.019 2.060 2.040 2.081 450,929 2.0454 1.02%
2001-05-23 0 2.450 2.425 2.475 2.400 2.475 455,000 1,113,750 2.4478 2.019 1.998 2.040 1.978 2.040 552,155 2.0171 2.08%
2001-05-22 0 2.400 2.375 2.475 2.400 2.450 210,000 508,875 2.4232 1.978 1.957 2.040 1.978 2.019 254,841 1.9968 -1.03%
2001-05-21 0 2.425 2.425 2.450 2.400 2.425 789,220 1,880,308 2.3825 1.998 1.998 2.019 1.978 1.998 957,740 1.9633 0.00%
2001-05-18 0 2.425 2.400 2.475 2.425 2.425 203,615 492,384 2.4182 1.998 1.978 2.040 1.998 1.998 247,092 1.9927 0.00%
2001-05-17 0 2.425 2.425 2.475 2.400 2.425 165,000 399,875 2.4235 1.998 1.998 2.040 1.978 1.998 200,232 1.9971 0.00%
2001-05-16 0 2.425 2.425 2.475 2.425 2.500 1,065,487 2,592,269 2.4329 1.998 1.998 2.040 1.998 2.060 1,292,998 2.0049 -1.02%
2001-05-15 0 2.450 2.425 2.475 2.450 2.500 605,000 1,489,875 2.4626 2.019 1.998 2.040 2.019 2.060 734,184 2.0293 0.00%
2001-05-14 0 2.450 2.425 2.450 2.425 2.525 943,750 2,313,075 2.4509 2.019 1.998 2.019 1.998 2.081 1,145,267 2.0197 1.03%
2001-05-11 0 2.425 2.400 2.450 2.425 2.450 325,790 791,903 2.4307 1.998 1.978 2.019 1.998 2.019 395,355 2.0030 0.00%
2001-05-10 0 2.425 2.400 2.425 2.425 2.450 376,210 916,783 2.4369 1.998 1.978 1.998 1.998 2.019 456,541 2.0081 -1.02%
2001-05-09 0 2.450 2.450 2.475 2.325 2.475 1,175,325 2,835,465 2.4125 2.019 2.019 2.040 1.916 2.040 1,426,289 1.9880 5.38%
2001-05-08 0 2.325 2.300 2.350 2.300 2.325 310,000 720,250 2.3234 1.916 1.895 1.937 1.895 1.916 376,194 1.9146 1.09%
2001-05-07 0 2.300 2.275 2.325 2.300 2.325 220,000 506,500 2.3023 1.895 1.875 1.916 1.895 1.916 266,976 1.8972 -1.08%
2001-05-04 0 2.325 2.275 2.325 2.275 2.325 500,000 1,147,875 2.2958 1.916 1.875 1.916 1.875 1.916 606,764 1.8918 2.20%
2001-05-03 0 2.275 2.250 2.300 2.250 2.275 255,000 577,375 2.2642 1.875 1.854 1.895 1.854 1.875 309,449 1.8658 2.25%
2001-05-02 0 2.225 2.200 2.250 2.200 2.250 331,815 738,687 2.2262 1.833 1.813 1.854 1.813 1.854 402,667 1.8345 3.49%
2001-04-27 0 2.150 2.125 2.175 2.150 2.150 225,000 483,750 2.1500 1.772 1.751 1.792 1.772 1.772 273,044 1.7717 2.38%
2001-04-26 0 2.100 2.100 2.150 2.100 2.100 30,000 63,000 2.1000 1.730 1.730 1.772 1.730 1.730 36,406 1.7305 0.00%
2001-04-25 0 2.100 2.100 2.150 2.100 2.125 141,950 299,861 2.1124 1.730 1.730 1.772 1.730 1.751 172,260 1.7407 -1.18%
2001-04-24 0 2.125 2.075 2.150 2.075 2.125 45,000 94,875 2.1083 1.751 1.710 1.772 1.710 1.751 54,609 1.7374 1.19%
2001-04-23 0 2.100 2.075 2.125 2.075 2.125 470,087 983,047 2.0912 1.730 1.710 1.751 1.710 1.751 570,463 1.7232 -2.33%
2001-04-20 0 2.150 2.125 2.175 2.125 2.150 95,000 203,750 2.1447 1.772 1.751 1.792 1.751 1.772 115,285 1.7674 0.00%
2001-04-19 0 2.150 2.125 2.175 2.100 2.200 169,615 364,945 2.1516 1.772 1.751 1.792 1.730 1.813 205,832 1.7730 2.38%
2001-04-18 0 2.100 2.100 2.125 2.100 2.125 255,000 541,375 2.1230 1.730 1.730 1.751 1.730 1.751 309,449 1.7495 0.00%
2001-04-17 0 2.100 2.075 2.100 2.075 2.150 723,480 1,526,172 2.1095 1.730 1.710 1.730 1.710 1.772 877,963 1.7383 0.00%
2001-04-12 0 2.100 2.100 2.125 2.100 2.125 1,090,000 2,291,500 2.1023 1.730 1.730 1.751 1.730 1.751 1,322,745 1.7324 5.00%
2001-04-11 0 2.000 1.990 2.075 2.000 2.000 19,735 39,148 1.9837 1.648 1.640 1.710 1.648 1.648 23,949 1.6346 1.01%
2001-04-10 0 1.980 1.950 2.025 1.950 1.980 90,000 176,300 1.9589 1.632 1.607 1.669 1.607 1.632 109,217 1.6142 1.54%
2001-04-09 0 1.950 1.930 2.000 1.930 1.950 213,190 414,771 1.9455 1.607 1.590 1.648 1.590 1.607 258,712 1.6032 -2.50%
2001-04-06 0 2.000 1.950 2.025 2.000 2.000 50,000 100,000 2.0000 1.648 1.607 1.669 1.648 1.648 60,676 1.6481 0.00%
2001-04-04 0 2.000 1.960 2.000 - - 0 0 - 1.648 1.615 1.648 - - 0 - -1.23%
2001-04-03 0 2.025 1.980 2.025 2.025 2.025 5,000 10,125 2.0250 1.669 1.632 1.669 1.669 1.669 6,068 1.6687 -1.22%
2001-04-02 0 2.050 2.025 2.075 2.025 2.075 470,000 966,250 2.0559 1.689 1.669 1.710 1.669 1.710 570,358 1.6941 0.00%
2001-03-30 0 2.050 2.050 2.075 2.050 2.050 75,000 153,750 2.0500 1.689 1.689 1.710 1.689 1.689 91,015 1.6893 1.23%
2001-03-29 0 2.025 2.000 2.025 2.025 2.050 420,000 859,375 2.0461 1.669 1.648 1.669 1.669 1.689 509,682 1.6861 -2.41%
2001-03-28 0 2.075 2.050 2.075 2.075 2.125 1,670,000 3,511,250 2.1025 1.710 1.689 1.710 1.710 1.751 2,026,591 1.7326 -1.19%
2001-03-27 0 2.100 2.050 2.125 2.075 2.125 850,000 1,789,000 2.1047 1.730 1.689 1.751 1.710 1.751 1,031,498 1.7344 -1.18%
2001-03-26 0 2.125 2.100 2.150 2.100 2.150 1,380,000 2,920,250 2.1161 1.751 1.730 1.772 1.730 1.772 1,674,668 1.7438 2.41%
2001-03-23 0 2.075 2.000 2.075 1.980 2.075 190,500 383,215 2.0116 1.710 1.648 1.710 1.632 1.710 231,177 1.6577 3.75%
2001-03-22 0 2.000 2.000 2.025 1.950 2.000 405,000 808,450 1.9962 1.648 1.648 1.669 1.607 1.648 491,479 1.6449 -4.76%
2001-03-21 0 2.100 2.075 2.100 2.000 2.125 1,629,560 3,346,108 2.0534 1.730 1.710 1.730 1.648 1.751 1,977,516 1.6921 -2.33%
2001-03-20 0 2.150 2.125 2.175 2.150 2.175 110,000 237,000 2.1545 1.772 1.751 1.792 1.772 1.792 133,488 1.7754 0.00%
2001-03-19 0 2.150 2.150 2.175 2.150 2.175 395,000 853,250 2.1601 1.772 1.772 1.792 1.772 1.792 479,343 1.7800 -1.15%
2001-03-16 0 2.175 2.150 2.200 2.175 2.175 110,000 239,250 2.1750 1.792 1.772 1.813 1.792 1.792 133,488 1.7923 0.00%
2001-03-15 0 2.175 2.125 2.200 2.000 2.175 560,000 1,186,625 2.1190 1.792 1.751 1.813 1.648 1.792 679,575 1.7461 1.16%
2001-03-14 0 2.150 2.125 2.175 2.125 2.200 340,000 731,000 2.1500 1.772 1.751 1.792 1.751 1.813 412,599 1.7717 1.18%
2001-03-13 0 2.125 2.125 2.200 2.075 2.150 1,395,000 2,940,250 2.1077 1.751 1.751 1.813 1.710 1.772 1,692,871 1.7368 -5.56%
2001-03-12 0 2.250 2.250 2.275 2.200 2.350 575,000 1,297,125 2.2559 1.854 1.854 1.875 1.813 1.937 697,778 1.8589 -6.25%
2001-03-09 0 2.400 2.375 2.425 2.400 2.400 332,825 797,927 2.3974 1.978 1.957 1.998 1.978 1.978 403,892 1.9756 0.00%
2001-03-08 0 2.400 2.375 2.400 2.375 2.400 643,235 1,537,404 2.3901 1.978 1.957 1.978 1.957 1.978 780,583 1.9696 -1.03%
2001-03-07 0 2.425 2.400 2.450 2.400 2.475 350,000 847,375 2.4211 1.998 1.978 2.019 1.978 2.040 424,735 1.9951 -1.02%
2001-03-06 0 2.450 2.425 2.475 2.450 2.475 634,210 1,562,190 2.4632 2.019 1.998 2.040 2.019 2.040 769,631 2.0298 0.00%
2001-03-05 0 2.450 2.425 2.475 2.375 2.450 515,000 1,241,750 2.4112 2.019 1.998 2.040 1.957 2.019 624,967 1.9869 3.16%
2001-03-02 0 2.375 2.350 2.400 2.350 2.375 765,000 1,815,500 2.3732 1.957 1.937 1.978 1.937 1.957 928,348 1.9556 1.06%
2001-03-01 0 2.350 2.325 2.375 2.325 2.400 1,370,000 3,250,375 2.3725 1.937 1.916 1.957 1.916 1.978 1,662,533 1.9551 -2.08%
2001-02-28 0 2.400 2.375 2.425 2.375 2.425 1,815,000 4,348,375 2.3958 1.978 1.957 1.998 1.957 1.998 2,202,552 1.9742 -3.03%
2001-02-27 0 2.475 2.450 2.475 2.450 2.525 2,096,610 5,186,904 2.4739 2.040 2.019 2.040 2.019 2.081 2,544,294 2.0386 -3.88%
2001-02-26 0 2.575 2.550 2.575 2.450 2.575 1,905,225 4,786,751 2.5124 2.122 2.101 2.122 2.019 2.122 2,312,043 2.0704 4.04%
2001-02-23 0 2.475 2.450 2.500 2.425 2.550 2,327,665 5,807,763 2.4951 2.040 2.019 2.060 1.998 2.101 2,824,685 2.0561 1.02%
2001-02-22 0 2.450 2.450 2.475 2.225 2.525 3,926,100 9,369,295 2.3864 2.019 2.019 2.040 1.833 2.081 4,764,430 1.9665 7.69%
2001-02-21 0 2.275 2.250 2.300 2.225 2.325 1,978,075 4,497,736 2.2738 1.875 1.854 1.895 1.833 1.916 2,400,448 1.8737 0.00%
2001-02-20 0 2.275 2.275 2.300 2.250 2.300 389,017 884,887 2.2747 1.875 1.875 1.895 1.854 1.895 472,083 1.8744 -1.09%
2001-02-19 0 2.300 2.275 2.325 2.250 2.300 787,452 1,795,274 2.2799 1.895 1.875 1.916 1.854 1.895 955,595 1.8787 2.22%
2001-02-16 0 2.250 2.175 2.250 2.200 2.275 575,000 1,291,875 2.2467 1.854 1.792 1.854 1.813 1.875 697,778 1.8514 2.27%
2001-02-15 0 2.200 2.175 2.225 2.175 2.325 1,175,500 2,619,300 2.2282 1.813 1.792 1.833 1.792 1.916 1,426,501 1.8362 -4.35%
2001-02-14 0 2.300 2.275 2.325 2.275 2.350 1,420,800 3,296,990 2.3205 1.895 1.875 1.916 1.875 1.937 1,724,180 1.9122 2.22%
2001-02-13 0 2.250 2.225 2.250 2.175 2.375 2,153,670 4,908,148 2.2790 1.854 1.833 1.854 1.792 1.957 2,613,538 1.8780 5.88%
2001-02-12 0 2.125 2.100 2.125 2.050 2.125 981,450 2,056,246 2.0951 1.751 1.730 1.751 1.689 1.751 1,191,017 1.7265 1.19%
2001-02-09 0 2.100 2.075 2.125 2.100 2.100 635,000 1,333,500 2.1000 1.730 1.710 1.751 1.730 1.730 770,590 1.7305 0.00%
2001-02-08 0 2.100 2.100 2.125 2.050 2.150 1,986,250 4,144,375 2.0865 1.730 1.730 1.751 1.689 1.772 2,410,369 1.7194 -1.18%
2001-02-07 0 2.125 2.100 2.125 2.050 2.200 3,072,160 6,556,917 2.1343 1.751 1.730 1.751 1.689 1.813 3,728,150 1.7588 3.66%
2001-02-06 0 2.050 2.050 2.100 1.930 2.075 1,195,725 2,409,453 2.0151 1.689 1.689 1.730 1.590 1.710 1,451,045 1.6605 6.77%
2001-02-05 0 1.920 1.910 1.950 1.920 1.930 477,950 920,296 1.9255 1.582 1.574 1.607 1.582 1.590 580,005 1.5867 0.52%
2001-02-02 0 1.910 1.910 1.920 1.910 1.910 482,000 920,500 1.9098 1.574 1.574 1.582 1.574 1.574 584,920 1.5737 0.53%
2001-02-01 0 1.900 1.890 1.920 1.900 1.920 270,000 514,000 1.9037 1.566 1.557 1.582 1.566 1.582 327,652 1.5687 0.53%
2001-01-31 0 1.890 1.890 1.910 1.890 1.890 10,725 20,220 1.8853 1.557 1.557 1.574 1.557 1.557 13,015 1.5536 0.00%
2001-01-30 0 1.890 1.890 1.900 1.890 1.900 26,240 49,694 1.8938 1.557 1.557 1.566 1.557 1.566 31,843 1.5606 0.00%
2001-01-29 0 1.890 1.890 1.910 1.890 1.890 10,000 18,900 1.8900 1.557 1.557 1.574 1.557 1.557 12,135 1.5574 -1.05%
2001-01-23 0 1.910 1.900 1.920 1.910 1.910 20,000 38,200 1.9100 1.574 1.566 1.582 1.574 1.574 24,271 1.5739 -0.52%
2001-01-22 0 1.920 1.900 1.920 1.920 1.930 348,388 669,186 1.9208 1.582 1.566 1.582 1.582 1.590 422,778 1.5828 0.00%
2001-01-19 0 1.920 1.900 1.920 1.900 1.940 371,143 711,076 1.9159 1.582 1.566 1.582 1.566 1.599 450,392 1.5788 1.05%
2001-01-18 0 1.900 1.900 1.910 1.880 1.910 815,000 1,548,700 1.9002 1.566 1.566 1.574 1.549 1.574 989,025 1.5659 2.15%
2001-01-17 0 1.860 1.850 1.870 1.840 1.860 296,945 550,212 1.8529 1.533 1.524 1.541 1.516 1.533 360,351 1.5269 0.00%
2001-01-16 0 1.860 1.840 1.860 1.860 1.860 56,550 105,090 1.8584 1.533 1.516 1.533 1.533 1.533 68,625 1.5314 0.54%
2001-01-15 0 1.850 1.840 1.880 1.790 1.860 506,095 934,177 1.8459 1.524 1.516 1.549 1.475 1.533 614,160 1.5211 -1.60%
2001-01-12 0 1.880 1.850 1.880 1.800 1.880 462,200 850,600 1.8403 1.549 1.524 1.549 1.483 1.549 560,892 1.5165 5.03%
2001-01-11 0 1.790 1.780 1.800 1.790 1.810 184,805 332,309 1.7982 1.475 1.467 1.483 1.475 1.492 224,266 1.4818 -1.10%
2001-01-10 0 1.810 1.810 1.840 1.800 1.810 30,000 54,100 1.8033 1.492 1.492 1.516 1.483 1.492 36,406 1.4860 -1.09%
2001-01-09 0 1.830 1.820 1.840 1.820 1.840 258,875 474,820 1.8342 1.508 1.500 1.516 1.500 1.516 314,152 1.5114 -2.66%
2001-01-08 0 1.880 1.870 1.880 1.750 1.890 735,180 1,344,524 1.8288 1.549 1.541 1.549 1.442 1.557 892,161 1.5070 6.21%
2001-01-05 0 1.770 1.770 1.790 1.720 1.780 1,075,672 1,882,192 1.7498 1.459 1.459 1.475 1.417 1.467 1,305,357 1.4419 4.12%
2001-01-04 0 1.720 1.700 1.720 1.670 1.730 663,385 1,129,326 1.7024 1.401 1.385 1.401 1.360 1.409 814,507 1.3865 4.24%
2001-01-03 0 1.650 1.650 1.660 1.650 1.650 48,770 80,169 1.6438 1.344 1.344 1.352 1.344 1.344 59,880 1.3388 -0.60%
2001-01-02 0 1.660 1.640 1.660 1.650 1.660 50,000 82,600 1.6520 1.352 1.336 1.352 1.344 1.352 61,390 1.3455 0.61%
2000-12-29 0 1.650 1.650 1.670 1.640 1.640 11,290 18,451 1.6343 1.344 1.344 1.360 1.336 1.336 13,862 1.3311 1.23%
2000-12-28 0 1.630 1.630 1.680 1.630 1.630 21,210 34,512 1.6272 1.328 1.328 1.368 1.328 1.328 26,042 1.3253 0.00%
2000-12-27 0 1.630 1.610 1.650 1.610 1.630 65,000 105,650 1.6254 1.328 1.311 1.344 1.311 1.328 79,807 1.3238 1.24%
2000-12-22 0 1.610 1.610 1.630 - - 0 0 - 1.311 1.311 1.328 - - 0 - 0.62%
2000-12-21 0 1.600 1.600 1.630 1.600 1.620 159,540 256,287 1.6064 1.303 1.303 1.328 1.303 1.319 195,884 1.3084 1.27%
2000-12-20 0 1.580 1.580 1.620 1.580 1.590 110,000 174,400 1.5855 1.287 1.287 1.319 1.287 1.295 135,058 1.2913 -1.25%
2000-12-19 0 1.600 1.600 1.630 1.600 1.610 70,000 112,200 1.6029 1.303 1.303 1.328 1.303 1.311 85,946 1.3055 -0.62%
2000-12-18 0 1.610 1.600 1.620 1.590 1.610 166,630 266,022 1.5965 1.311 1.303 1.319 1.295 1.311 204,589 1.3003 -0.62%
2000-12-15 0 1.620 1.610 1.630 1.620 1.640 200,000 325,500 1.6275 1.319 1.311 1.328 1.319 1.336 245,561 1.3255 -1.22%
2000-12-14 0 1.640 1.640 1.680 1.640 1.660 80,000 131,600 1.6450 1.336 1.336 1.368 1.336 1.352 98,224 1.3398 0.00%
2000-12-13 0 1.640 1.640 1.680 1.640 1.640 7,255 11,763 1.6214 1.336 1.336 1.368 1.336 1.336 8,908 1.3205 0.00%
2000-12-12 0 1.640 1.630 1.680 1.640 1.640 96,500 158,185 1.6392 1.336 1.328 1.368 1.336 1.336 118,483 1.3351 0.00%
2000-12-11 0 1.640 1.630 1.670 1.620 1.720 326,610 537,839 1.6467 1.336 1.328 1.360 1.319 1.401 401,013 1.3412 -1.20%
2000-12-08 0 1.660 1.660 1.670 1.660 1.680 80,000 134,600 1.6825 1.352 1.352 1.360 1.352 1.368 98,224 1.3703 0.00%
2000-12-07 0 1.660 1.660 1.690 1.620 1.690 208,770 342,844 1.6422 1.352 1.352 1.376 1.319 1.376 256,329 1.3375 -1.78%
2000-12-06 0 1.690 1.670 1.690 1.650 1.720 240,615 408,746 1.6988 1.376 1.360 1.376 1.344 1.401 295,428 1.3836 5.63%
2000-12-05 0 1.600 1.600 1.620 1.580 1.610 146,157 233,005 1.5942 1.303 1.303 1.319 1.287 1.311 179,452 1.2984 0.00%
2000-12-04 0 1.600 1.600 1.660 1.600 1.600 25,000 40,000 1.6000 1.303 1.303 1.352 1.303 1.303 30,695 1.3031 -1.84%
2000-12-01 0 1.630 1.620 1.660 - - 0 0 - 1.328 1.319 1.352 - - 0 - 0.00%
2000-11-30 0 1.630 1.600 1.640 1.630 1.670 405,000 661,950 1.6344 1.328 1.303 1.336 1.328 1.360 497,261 1.3312 -0.61%
2000-11-29 0 1.640 1.620 1.700 1.610 1.650 500,000 813,600 1.6272 1.336 1.319 1.385 1.311 1.344 613,902 1.3253 1.23%
2000-11-28 0 1.620 1.610 1.630 1.620 1.620 10,000 16,200 1.6200 1.319 1.311 1.328 1.319 1.319 12,278 1.3194 1.25%
2000-11-27 0 1.600 1.590 1.620 1.590 1.600 150,000 238,900 1.5927 1.303 1.295 1.319 1.295 1.303 184,171 1.2972 0.63%
2000-11-24 0 1.590 1.580 1.590 1.590 1.590 60,000 95,400 1.5900 1.295 1.287 1.295 1.295 1.295 73,668 1.2950 0.00%
2000-11-23 0 1.590 1.580 1.590 1.580 1.620 120,000 191,600 1.5967 1.295 1.287 1.295 1.287 1.319 147,337 1.3004 0.63%
2000-11-22 0 1.580 1.580 1.640 1.570 1.600 441,000 698,680 1.5843 1.287 1.287 1.336 1.279 1.303 541,462 1.2904 -1.25%
2000-11-21 0 1.600 1.590 1.600 1.580 1.620 775,000 1,237,850 1.5972 1.303 1.295 1.303 1.287 1.319 951,548 1.3009 0.63%
2000-11-20 0 1.590 1.580 1.590 1.590 1.600 112,175 178,550 1.5917 1.295 1.287 1.295 1.295 1.303 137,729 1.2964 0.00%
2000-11-17 0 1.590 1.580 1.600 1.590 1.600 202,420 322,078 1.5911 1.295 1.287 1.303 1.295 1.303 248,532 1.2959 0.00%
2000-11-16 0 1.590 1.580 1.590 1.590 1.600 100,000 159,400 1.5940 1.295 1.287 1.295 1.295 1.303 122,780 1.2983 1.92%
2000-11-15 0 1.560 1.560 1.600 1.560 1.600 145,000 230,600 1.5903 1.271 1.271 1.303 1.271 1.303 178,032 1.2953 -1.89%
2000-11-14 0 1.590 1.590 1.600 1.590 1.600 205,840 327,660 1.5918 1.295 1.295 1.303 1.295 1.303 252,731 1.2965 0.63%
2000-11-13 0 1.580 1.580 1.600 1.580 1.610 70,000 111,500 1.5929 1.287 1.287 1.303 1.287 1.311 85,946 1.2973 -2.47%
2000-11-10 0 1.620 1.610 1.630 1.620 1.630 105,000 170,650 1.6252 1.319 1.311 1.328 1.319 1.328 128,919 1.3237 -1.22%
2000-11-09 0 1.640 1.610 1.640 1.640 1.640 10,000 16,400 1.6400 1.336 1.311 1.336 1.336 1.336 12,278 1.3357 0.00%
2000-11-08 0 1.640 1.630 1.670 1.640 1.640 53,025 86,780 1.6366 1.336 1.328 1.360 1.336 1.336 65,104 1.3329 0.00%
2000-11-07 0 1.640 1.630 1.660 - - 0 0 - 1.336 1.328 1.352 - - 0 - 0.00%
2000-11-06 0 1.640 1.630 1.660 1.640 1.640 20,000 32,800 1.6400 1.336 1.328 1.352 1.336 1.336 24,556 1.3357 -0.61%
2000-11-03 0 1.650 1.640 1.660 1.650 1.650 210,000 346,500 1.6500 1.344 1.336 1.352 1.344 1.344 257,839 1.3439 -0.60%
2000-11-02 0 1.660 1.640 1.660 1.660 1.660 10,000 16,600 1.6600 1.352 1.336 1.352 1.352 1.352 12,278 1.3520 0.61%
2000-11-01 0 1.650 1.640 1.660 1.650 1.650 100,000 165,000 1.6500 1.344 1.336 1.352 1.344 1.344 122,780 1.3439 1.23%
2000-10-31 0 1.630 1.630 1.650 1.630 1.630 170,000 277,100 1.6300 1.328 1.328 1.344 1.328 1.328 208,727 1.3276 3.16%
2000-10-30 0 1.580 1.580 1.620 1.580 1.580 30,000 47,400 1.5800 1.287 1.287 1.319 1.287 1.287 36,834 1.2869 0.00%
2000-10-27 0 1.580 1.570 1.620 1.580 1.600 215,000 341,300 1.5874 1.287 1.279 1.319 1.287 1.303 263,978 1.2929 0.00%
2000-10-26 0 1.580 1.570 1.640 1.580 1.580 265,000 418,700 1.5800 1.287 1.279 1.336 1.287 1.287 325,368 1.2869 0.00%
2000-10-25 0 1.580 1.570 1.580 1.580 1.580 800,000 1,264,000 1.5800 1.287 1.279 1.287 1.287 1.287 982,243 1.2869 0.00%
2000-10-24 0 1.580 1.580 1.620 1.580 1.580 15,000 23,700 1.5800 1.287 1.287 1.319 1.287 1.287 18,417 1.2869 0.00%
2000-10-23 0 1.580 1.580 1.620 1.580 1.590 20,000 31,750 1.5875 1.287 1.287 1.319 1.287 1.295 24,556 1.2930 0.00%
2000-10-20 0 1.580 1.580 1.620 1.580 1.600 15,000 23,900 1.5933 1.287 1.287 1.319 1.287 1.303 18,417 1.2977 0.00%
2000-10-19 0 1.580 1.550 1.630 1.550 1.580 140,000 219,700 1.5693 1.287 1.262 1.328 1.262 1.287 171,893 1.2781 1.94%
2000-10-18 0 1.550 1.550 1.570 1.540 1.570 555,000 861,500 1.5523 1.262 1.262 1.279 1.254 1.279 681,431 1.2643 -3.13%
2000-10-17 0 1.600 1.600 1.630 1.560 1.600 97,142 154,571 1.5912 1.303 1.303 1.328 1.271 1.303 119,271 1.2960 0.00%
2000-10-16 0 1.600 1.590 1.610 1.600 1.610 120,165 192,352 1.6007 1.303 1.295 1.311 1.303 1.311 147,539 1.3037 0.00%
2000-10-13 0 1.600 1.600 1.650 1.600 1.610 246,960 396,358 1.6049 1.303 1.303 1.344 1.303 1.311 303,219 1.3072 -1.84%
2000-10-12 0 1.630 1.620 1.650 1.620 1.650 492,900 802,490 1.6281 1.328 1.319 1.344 1.319 1.344 605,185 1.3260 -1.81%
2000-10-11 0 1.660 1.650 1.670 1.630 1.660 250,000 412,750 1.6510 1.352 1.344 1.360 1.328 1.352 306,951 1.3447 -1.19%
2000-10-10 0 1.680 1.680 1.690 1.660 1.690 300,000 504,800 1.6827 1.368 1.368 1.376 1.352 1.376 368,341 1.3705 -0.59%
2000-10-09 0 1.690 1.670 1.700 1.690 1.740 309,340 526,268 1.7013 1.376 1.360 1.385 1.376 1.417 379,809 1.3856 -0.59%
2000-10-05 0 1.700 1.690 1.710 1.700 1.710 235,000 399,700 1.7009 1.385 1.376 1.393 1.385 1.393 288,534 1.3853 0.00%
2000-10-04 0 1.700 1.690 1.720 1.700 1.730 750,000 1,277,500 1.7033 1.385 1.376 1.401 1.385 1.409 920,853 1.3873 0.00%
2000-10-03 0 1.700 1.700 1.710 1.700 1.700 165,000 280,500 1.7000 1.385 1.385 1.393 1.385 1.385 202,588 1.3846 0.00%
2000-09-29 0 1.700 1.690 1.720 1.650 1.700 705,000 1,185,600 1.6817 1.385 1.376 1.401 1.344 1.385 865,602 1.3697 3.66%
2000-09-28 0 1.640 1.640 1.660 1.620 1.650 179,000 291,200 1.6268 1.336 1.336 1.352 1.319 1.344 219,777 1.3250 0.00%
2000-09-27 0 1.640 1.640 1.670 1.620 1.640 560,000 908,800 1.6229 1.336 1.336 1.360 1.319 1.336 687,570 1.3218 1.86%
2000-09-26 0 1.610 1.610 1.620 1.570 1.610 2,120,000 3,343,200 1.5770 1.311 1.311 1.319 1.279 1.311 2,602,945 1.2844 2.55%
2000-09-25 0 1.570 1.560 1.570 1.560 1.570 2,015,000 3,163,450 1.5700 1.279 1.271 1.279 1.271 1.279 2,474,026 1.2787 0.00%
2000-09-22 0 1.570 1.560 1.570 1.560 1.580 469,527 738,726 1.5733 1.279 1.271 1.279 1.271 1.287 576,487 1.2814 -0.63%
2000-09-21 0 1.580 1.580 1.610 1.580 1.620 1,150,705 1,843,479 1.6020 1.287 1.287 1.311 1.287 1.319 1,412,840 1.3048 -3.07%
2000-09-20 0 1.630 1.620 1.640 1.620 1.630 939,007 1,528,381 1.6277 1.328 1.319 1.336 1.319 1.328 1,152,917 1.3257 -0.61%
2000-09-19 0 1.640 1.610 1.640 1.640 1.640 595,000 975,800 1.6400 1.336 1.311 1.336 1.336 1.336 730,544 1.3357 0.00%
2000-09-18 0 1.640 1.630 1.650 1.580 1.650 400,000 648,400 1.6210 1.336 1.328 1.344 1.287 1.344 491,122 1.3202 0.61%
2000-09-15 0 1.630 1.630 1.660 1.590 1.700 8,795,000 14,349,900 1.6316 1.328 1.328 1.352 1.295 1.385 10,798,538 1.3289 -4.12%
2000-09-14 0 1.700 1.700 1.710 1.690 1.900 6,190,000 10,823,000 1.7485 1.385 1.385 1.393 1.376 1.547 7,600,108 1.4241 -12.37%
2000-09-12 0 1.940 1.940 2.000 1.900 2.000 730,000 1,431,900 1.9615 1.580 1.580 1.629 1.547 1.629 896,297 1.5976 -0.51%
2000-09-11 1 1.950 - - - - 0 0 - 1.588 - - - - 0 - 0.00%
2000-09-08 0 1.950 1.950 1.980 1.930 1.940 145,000 280,100 1.9317 1.588 1.588 1.613 1.572 1.580 178,032 1.5733 0.52%
2000-09-07 0 1.940 1.920 1.970 1.940 1.940 50,725 98,378 1.9394 1.580 1.564 1.604 1.580 1.580 62,280 1.5796 -2.02%
2000-09-06 0 1.980 1.960 1.990 1.980 2.000 240,000 477,700 1.9904 1.613 1.596 1.621 1.613 1.629 294,673 1.6211 -1.00%
2000-09-05 0 2.000 1.970 2.000 1.980 2.000 69,867 137,907 1.9739 1.629 1.604 1.629 1.613 1.629 85,783 1.6076 -1.23%
2000-09-04 0 2.025 2.000 2.050 1.910 2.025 243,757 477,852 1.9604 1.649 1.629 1.670 1.556 1.649 299,286 1.5966 5.47%
2000-09-01 0 1.920 1.910 1.930 1.900 1.920 195,000 372,900 1.9123 1.564 1.556 1.572 1.547 1.564 239,422 1.5575 0.52%
2000-08-31 0 1.910 1.900 1.910 1.900 1.920 244,990 467,431 1.9080 1.556 1.547 1.556 1.547 1.564 300,800 1.5540 2.14%
2000-08-30 0 1.870 1.870 1.880 1.830 1.870 151,500 281,155 1.8558 1.523 1.523 1.531 1.490 1.523 186,012 1.5115 2.19%
2000-08-29 0 1.830 1.830 1.870 1.830 1.830 33,220 60,664 1.8261 1.490 1.490 1.523 1.490 1.490 40,788 1.4873 -0.54%
2000-08-28 0 1.840 1.840 1.900 1.830 1.900 135,000 254,600 1.8859 1.499 1.499 1.547 1.490 1.547 165,754 1.5360 -1.08%
2000-08-25 0 1.860 1.820 1.870 1.860 1.860 105,000 195,300 1.8600 1.515 1.482 1.523 1.515 1.515 128,919 1.5149 -0.53%
2000-08-24 0 1.870 1.840 1.880 1.870 1.870 32,175 59,950 1.8632 1.523 1.499 1.531 1.523 1.523 39,505 1.5175 1.63%
2000-08-23 0 1.840 1.830 1.870 1.830 1.840 280,000 514,600 1.8379 1.499 1.490 1.523 1.490 1.499 343,785 1.4969 0.55%
2000-08-22 0 1.830 1.790 1.830 1.780 1.840 206,720 368,958 1.7848 1.490 1.458 1.490 1.450 1.499 253,812 1.4537 1.67%
2000-08-21 0 1.800 1.800 1.840 1.800 1.820 465,220 840,185 1.8060 1.466 1.466 1.499 1.466 1.482 571,199 1.4709 -0.55%
2000-08-18 0 1.810 1.810 1.840 1.810 1.850 139,760 254,923 1.8240 1.474 1.474 1.499 1.474 1.507 171,598 1.4856 -1.63%
2000-08-17 0 1.840 1.820 1.860 1.800 1.840 45,000 81,550 1.8122 1.499 1.482 1.515 1.466 1.499 55,251 1.4760 2.22%
2000-08-16 0 1.800 1.780 1.900 1.770 1.800 155,000 274,850 1.7732 1.466 1.450 1.547 1.442 1.466 190,310 1.4442 1.69%
2000-08-15 0 1.770 1.770 1.810 1.770 1.770 50,000 88,500 1.7700 1.442 1.442 1.474 1.442 1.442 61,390 1.4416 3.51%
2000-08-14 0 1.710 1.710 1.920 1.700 1.700 5,000 8,500 1.7000 1.393 1.393 1.564 1.385 1.385 6,139 1.3846 1.79%
2000-08-11 0 1.680 1.670 1.790 1.670 1.680 407,245 683,287 1.6778 1.368 1.360 1.458 1.360 1.368 500,017 1.3665 1.82%
2000-08-10 0 1.650 1.650 1.790 - - 0 0 - 1.344 1.344 1.458 - - 0 - 0.61%
2000-08-09 0 1.640 1.640 1.790 1.640 1.680 80,000 133,200 1.6650 1.336 1.336 1.458 1.336 1.368 98,224 1.3561 -4.65%
2000-08-08 0 1.720 1.690 1.720 1.720 1.720 5,000 8,600 1.7200 1.401 1.376 1.401 1.401 1.401 6,139 1.4009 1.18%
2000-08-07 0 1.700 1.690 1.720 1.700 1.700 25,725 43,682 1.6980 1.385 1.376 1.401 1.385 1.385 31,585 1.3830 0.00%
2000-08-04 0 1.700 1.660 1.740 1.700 1.720 65,000 111,550 1.7162 1.385 1.352 1.417 1.385 1.401 79,807 1.3977 -2.86%
2000-08-03 0 1.750 1.710 1.750 1.750 1.830 13,250 23,425 1.7679 1.425 1.393 1.425 1.425 1.490 16,268 1.4399 0.00%
2000-08-02 0 1.750 - 1.830 - - 2,900 4,930 1.7000 1.425 - 1.490 - - 3,561 1.3846 0.00%
2000-08-01 0 1.750 - 1.800 - - 0 0 - 1.425 - 1.466 - - 0 - 0.00%
2000-07-31 0 1.750 1.710 1.850 1.750 1.770 16,050 28,135 1.7530 1.425 1.393 1.507 1.425 1.442 19,706 1.4277 -2.23%
2000-07-28 0 8.950 8.550 9.000 8.550 8.950 12,000 103,950 8.6625 1.458 1.393 1.466 1.393 1.458 73,668 1.4111 5.29%
2000-07-27 0 8.500 8.500 8.800 8.500 8.500 14,548 123,548 8.4924 1.385 1.385 1.433 1.385 1.385 89,310 1.3834 -1.73%
2000-07-26 0 8.650 8.600 8.650 8.600 8.650 23,000 198,450 8.6283 1.409 1.401 1.409 1.401 1.409 141,197 1.4055 0.58%
2000-07-25 0 8.600 8.500 8.950 8.500 8.600 17,000 146,100 8.5941 1.401 1.385 1.458 1.385 1.401 104,363 1.3999 2.38%
2000-07-24 0 8.400 8.200 8.450 8.200 8.400 35,021 291,018 8.3098 1.368 1.336 1.376 1.336 1.368 214,995 1.3536 0.00%
2000-07-21 0 8.400 8.300 8.400 8.400 8.450 117,176 982,566 8.3854 1.368 1.352 1.368 1.368 1.376 719,346 1.3659 0.00%
2000-07-20 0 8.400 8.200 8.400 8.200 8.450 10,000 83,550 8.3550 1.368 1.336 1.368 1.336 1.376 61,390 1.3610 -1.75%
2000-07-19 0 8.800 8.750 8.800 8.800 9.000 229,000 2,020,900 8.8249 1.393 1.385 1.393 1.393 1.424 1,446,942 1.3967 0.00%
2000-07-18 0 8.800 8.650 8.900 8.800 8.800 1,121 9,804 8.7458 1.393 1.369 1.409 1.393 1.393 7,083 1.3841 2.33%
2000-07-17 0 8.600 8.550 9.000 8.300 8.600 6,556 54,904 8.3746 1.361 1.353 1.424 1.314 1.361 41,424 1.3254 0.00%
2000-07-14 0 8.600 8.550 8.800 8.600 8.800 10,058 87,679 8.7173 1.361 1.353 1.393 1.361 1.393 63,552 1.3796 -3.37%
2000-07-13 0 8.900 8.800 8.950 8.900 8.950 42,000 374,850 8.9250 1.409 1.393 1.416 1.409 1.416 265,378 1.4125 -0.56%
2000-07-12 0 8.950 8.900 8.950 8.700 8.950 110,805 984,333 8.8835 1.416 1.409 1.416 1.377 1.416 700,124 1.4059 0.56%
2000-07-11 0 8.900 8.700 8.900 8.600 8.900 139,002 1,197,717 8.6165 1.409 1.377 1.409 1.361 1.409 878,288 1.3637 3.49%
2000-07-10 0 8.600 8.600 9.000 8.600 8.700 104,000 894,600 8.6019 1.361 1.361 1.424 1.361 1.377 657,127 1.3614 0.00%
2000-07-07 0 8.600 8.600 8.650 8.400 8.600 36,322 308,073 8.4817 1.361 1.361 1.369 1.329 1.361 229,501 1.3424 1.18%
2000-07-06 0 8.500 8.350 8.500 8.350 8.550 40,000 338,650 8.4663 1.345 1.322 1.345 1.322 1.353 252,741 1.3399 -1.16%
2000-07-05 0 8.600 8.550 8.600 8.500 8.600 25,491 218,126 8.5570 1.361 1.353 1.361 1.345 1.361 161,066 1.3543 3.61%
2000-07-04 0 8.300 8.300 8.500 8.300 8.500 17,000 143,350 8.4324 1.314 1.314 1.345 1.314 1.345 107,415 1.3345 -4.60%
2000-07-03 0 8.700 8.450 8.700 8.100 8.700 99,000 838,950 8.4742 1.377 1.337 1.377 1.282 1.377 625,534 1.3412 5.45%
2000-06-30 0 8.250 8.250 8.350 7.800 8.250 81,000 651,450 8.0426 1.306 1.306 1.322 1.234 1.306 511,800 1.2729 5.77%
2000-06-29 0 7.800 7.800 8.000 7.550 8.050 47,367 367,677 7.7623 1.234 1.234 1.266 1.195 1.274 299,290 1.2285 -1.89%
2000-06-28 0 7.950 7.950 8.100 7.950 8.350 118,000 963,650 8.1665 1.258 1.258 1.282 1.258 1.322 745,586 1.2925 -2.45%
2000-06-27 0 8.150 8.100 8.150 7.500 8.700 411,805 3,444,792 8.3651 1.290 1.282 1.290 1.187 1.377 2,602,000 1.3239 13.19%
2000-06-26 0 7.200 7.050 7.300 7.200 7.200 5,958 42,514 7.1356 1.140 1.116 1.155 1.140 1.140 37,646 1.1293 0.00%
2000-06-23 0 7.200 7.000 7.250 7.200 7.200 14,000 100,800 7.2000 1.140 1.108 1.147 1.140 1.140 88,459 1.1395 -0.69%
2000-06-22 0 7.250 7.250 7.400 7.250 7.350 81,200 594,800 7.3251 1.147 1.147 1.171 1.147 1.163 513,064 1.1593 -1.36%
2000-06-21 0 7.350 7.300 7.450 7.200 7.350 17,000 123,650 7.2735 1.163 1.155 1.179 1.140 1.163 107,415 1.1511 2.80%
2000-06-20 0 7.150 7.150 7.200 7.150 7.400 33,536 243,252 7.2535 1.132 1.132 1.140 1.132 1.171 211,898 1.1480 -2.05%
2000-06-19 0 7.300 7.300 7.500 7.200 7.300 29,000 209,600 7.2276 1.155 1.155 1.187 1.140 1.155 183,237 1.1439 0.00%
2000-06-16 0 7.300 7.300 7.450 7.000 7.450 332,437 2,333,422 7.0191 1.155 1.155 1.179 1.108 1.179 2,100,511 1.1109 7.35%
2000-06-15 0 6.800 6.800 6.900 6.650 6.900 129,039 870,715 6.7477 1.076 1.076 1.092 1.052 1.092 815,336 1.0679 2.26%
2000-06-14 0 6.650 6.600 6.750 6.650 6.700 104,651 699,532 6.6844 1.052 1.045 1.068 1.052 1.060 661,240 1.0579 -0.75%
2000-06-13 0 6.700 6.600 6.700 6.600 6.750 161,955 1,080,034 6.6687 1.060 1.045 1.060 1.045 1.068 1,023,317 1.0554 0.00%
2000-06-12 0 6.700 6.700 6.900 6.650 6.650 5,000 33,250 6.6500 1.060 1.060 1.092 1.052 1.052 31,593 1.0525 0.00%
2000-06-09 0 6.700 6.600 6.700 6.700 6.900 53,550 362,875 6.7764 1.060 1.045 1.060 1.060 1.092 338,357 1.0725 -1.47%
2000-06-08 0 6.800 - 6.800 6.800 6.800 50,000 340,000 6.8000 1.076 - 1.076 1.076 1.076 315,926 1.0762 0.00%
2000-06-07 0 6.800 6.800 6.850 6.800 6.800 54,564 370,922 6.7979 1.076 1.076 1.084 1.076 1.076 344,764 1.0759 1.49%
2000-06-05 0 6.700 6.600 6.800 6.650 6.700 58,475 390,419 6.6767 1.060 1.045 1.076 1.052 1.060 369,476 1.0567 2.29%
2000-06-02 0 6.550 6.500 6.600 6.550 6.550 29,425 192,649 6.5471 1.037 1.029 1.045 1.037 1.037 185,923 1.0362 0.77%
2000-06-01 0 6.500 6.500 6.600 6.450 6.500 8,000 51,850 6.4813 1.029 1.029 1.045 1.021 1.029 50,548 1.0258 0.78%
2000-05-31 0 6.450 6.250 6.600 6.450 6.450 2,263 14,531 6.4211 1.021 0.989 1.045 1.021 1.021 14,299 1.0162 0.00%
2000-05-30 0 6.450 6.400 6.500 6.450 6.450 13,000 83,850 6.4500 1.021 1.013 1.029 1.021 1.021 82,141 1.0208 -0.77%
2000-05-29 0 6.500 6.300 6.500 - - 0 0 - 1.029 0.997 1.029 - - 0 - 0.00%
2000-05-26 0 6.500 6.400 6.500 - - 363 2,214 6.0992 1.029 1.013 1.029 - - 2,294 0.9653 0.00%
2000-05-25 0 6.500 6.450 6.600 6.500 6.500 41,209 265,612 6.4455 1.029 1.021 1.045 1.029 1.029 260,380 1.0201 0.00%
2000-05-24 0 6.500 6.500 6.700 6.500 6.600 15,000 98,700 6.5800 1.029 1.029 1.060 1.029 1.045 94,778 1.0414 -2.99%
2000-05-23 0 6.700 6.550 6.800 6.700 6.700 30,000 201,000 6.7000 1.060 1.037 1.076 1.060 1.060 189,556 1.0604 -1.47%
2000-05-22 0 6.800 - 6.800 - - 0 0 - 1.076 - 1.076 - - 0 - 0.00%
2000-05-19 0 6.800 6.650 6.800 6.800 6.800 4,000 27,200 6.8000 1.076 1.052 1.076 1.076 1.076 25,274 1.0762 -0.73%
2000-05-18 0 6.850 6.700 6.850 6.800 6.850 40,000 273,950 6.8488 1.084 1.060 1.084 1.076 1.084 252,741 1.0839 1.48%
2000-05-17 0 6.750 6.750 6.850 6.750 6.850 26,200 177,750 6.7844 1.068 1.068 1.084 1.068 1.084 165,545 1.0737 -1.46%
2000-05-16 0 6.850 6.850 7.100 6.600 7.000 21,734 149,868 6.8956 1.084 1.084 1.124 1.045 1.108 137,327 1.0913 0.74%
2000-05-15 0 6.800 6.800 7.400 6.800 6.900 11,700 80,420 6.8735 1.076 1.076 1.171 1.076 1.092 73,927 1.0878 -9.33%
2000-05-12 0 7.500 - 7.500 - - 0 0 - 1.187 - 1.187 - - 0 - -1.32%
2000-05-10 0 7.600 - 7.600 - - 0 0 - 1.203 - 1.203 - - 0 - -1.30%
2000-05-09 0 7.700 - 7.800 - - 0 0 - 1.219 - 1.234 - - 0 - 0.00%
2000-05-08 0 7.700 - 7.850 - - 0 0 - 1.219 - 1.242 - - 0 - 0.00%
2000-05-05 0 7.700 7.600 7.700 7.700 7.700 52,604 404,930 7.6977 1.219 1.203 1.219 1.219 1.219 332,380 1.2183 4.05%
2000-05-04 0 7.400 - 7.500 - - 0 0 - 1.171 - 1.187 - - 0 - 0.00%
2000-05-03 0 7.400 - - 7.400 7.400 2,750 20,125 7.3182 1.171 - - 1.171 1.171 17,376 1.1582 1.37%
2000-05-02 0 7.300 7.300 7.500 7.300 7.300 6,000 43,800 7.3000 1.155 1.155 1.187 1.155 1.155 37,911 1.1553 -2.67%
2000-04-28 0 7.500 - 7.500 - - 0 0 - 1.187 - 1.187 - - 0 - 0.00%
2000-04-27 0 7.500 7.300 7.600 7.300 7.500 27,000 200,900 7.4407 1.187 1.155 1.203 1.155 1.187 170,600 1.1776 4.17%
2000-04-26 0 7.200 7.200 - 6.850 7.000 295,000 2,023,750 6.8602 1.140 1.140 - 1.084 1.108 1,863,965 1.0857 0.00%
2000-04-25 0 7.200 - - 7.200 7.200 1,000 7,200 7.2000 1.140 - - 1.140 1.140 6,319 1.1395 1.41%
2000-04-20 0 7.100 - 8.100 - - 0 0 - 1.124 - 1.282 - - 0 - 0.00%
2000-04-19 0 7.100 6.850 8.100 - - 640 4,416 6.9000 1.124 1.084 1.282 - - 4,044 1.0920 0.00%
2000-04-18 0 7.100 7.100 7.200 6.850 6.850 2,156 14,737 6.8353 1.124 1.124 1.140 1.084 1.084 13,623 1.0818 -2.74%
2000-04-17 0 7.300 6.800 - - - 0 0 - 1.155 1.076 - - - 0 - 0.00%
2000-04-14 0 7.300 7.150 7.500 - - 0 0 - 1.155 1.132 1.187 - - 0 - 0.00%
2000-04-13 0 7.300 7.300 7.400 7.000 7.300 5,539,500 37,131,500 6.7030 1.155 1.155 1.171 1.108 1.155 35,001,467 1.0609 2.82%
2000-04-12 0 7.100 7.000 7.150 7.100 7.100 1,000 7,100 7.1000 1.124 1.108 1.132 1.124 1.124 6,319 1.1237 4.41%
2000-04-11 0 6.800 6.800 7.200 6.700 7.500 212,886 1,454,620 6.8329 1.076 1.076 1.140 1.060 1.187 1,345,125 1.0814 -12.26%
2000-04-10 0 7.750 - 7.750 - - 0 0 - 1.227 - 1.227 - - 0 - -0.64%
2000-04-07 0 7.800 - 8.000 - - 0 0 - 1.234 - 1.266 - - 0 - 0.00%
2000-04-06 0 7.800 - 8.000 - - 13,833 107,897 7.8000 1.234 - 1.266 - - 87,404 1.2345 0.00%
2000-04-05 0 7.800 - 7.800 - - 0 0 - 1.234 - 1.234 - - 0 - -1.27%
2000-04-03 0 7.900 - 7.900 8.000 8.000 5,000 40,000 8.0000 1.250 - 1.250 1.266 1.266 31,593 1.2661 -1.25%
2000-03-31 0 8.000 - 8.200 8.000 8.000 2,000 16,000 8.0000 1.266 - 1.298 1.266 1.266 12,637 1.2661 0.00%
2000-03-30 0 8.000 7.650 8.000 7.900 8.000 10,000 79,100 7.9100 1.266 1.211 1.266 1.250 1.266 63,185 1.2519 1.27%
2000-03-29 0 7.900 7.700 8.000 - - 0 0 - 1.250 1.219 1.266 - - 0 - 0.00%
2000-03-28 0 7.900 7.800 8.000 7.900 8.000 35,006 279,399 7.9815 1.250 1.234 1.266 1.250 1.266 221,186 1.2632 -1.25%
2000-03-27 0 8.000 7.900 8.100 8.000 8.100 101,353 810,712 7.9989 1.266 1.250 1.282 1.266 1.282 640,401 1.2659 0.00%
2000-03-24 0 8.000 8.000 - 7.500 8.000 120,154 918,755 7.6465 1.266 1.266 - 1.187 1.266 759,196 1.2102 12.68%
2000-03-23 0 7.100 7.100 - - - 0 0 - 1.124 1.124 - - - 0 - 0.00%
2000-03-22 0 7.100 7.050 - - - 88 598 6.7955 1.124 1.116 - - - 556 1.0755 0.00%
2000-03-21 0 7.100 7.050 - - - 0 0 - 1.124 1.116 - - - 0 - 0.00%
2000-03-20 0 7.100 7.100 - 7.100 7.100 10,289 72,994 7.0944 1.124 1.124 - 1.124 1.124 65,011 1.1228 0.00%
2000-03-17 0 7.100 7.100 - 7.000 7.400 18,765 136,002 7.2476 1.124 1.124 - 1.108 1.171 118,567 1.1470 -4.05%
2000-03-16 0 7.400 7.100 7.400 7.400 7.400 1,063 7,854 7.3885 1.171 1.124 1.171 1.171 1.171 6,717 1.1693 5.71%
2000-03-15 0 7.000 7.000 7.100 7.000 7.100 112,116 787,289 7.0221 1.108 1.108 1.124 1.108 1.124 708,408 1.1114 -1.41%
2000-03-14 0 7.100 7.050 7.200 7.100 7.200 40,000 286,000 7.1500 1.124 1.116 1.140 1.124 1.140 252,741 1.1316 -4.05%
2000-03-13 0 7.400 7.350 7.600 7.400 7.450 47,000 349,800 7.4426 1.171 1.163 1.203 1.171 1.179 296,971 1.1779 -1.33%
2000-03-10 0 7.500 7.500 - 7.500 7.500 33,000 247,500 7.5000 1.187 1.187 - 1.187 1.187 208,511 1.1870 -0.66%
2000-03-09 0 7.550 7.550 7.800 7.550 7.550 3,000 22,650 7.5500 1.195 1.195 1.234 1.195 1.195 18,956 1.1949 -0.66%
2000-03-08 0 7.600 7.500 7.700 - - 0 0 - 1.203 1.187 1.219 - - 0 - 0.00%
2000-03-07 0 7.600 7.550 7.700 - - 253 1,847 7.3004 1.203 1.195 1.219 - - 1,599 1.1554 0.00%
2000-03-06 0 7.600 7.500 7.800 7.600 7.600 6,000 45,600 7.6000 1.203 1.187 1.234 1.203 1.203 37,911 1.2028 0.00%
2000-03-03 0 7.600 7.600 7.800 7.600 7.750 16,338 125,201 7.6632 1.203 1.203 1.234 1.203 1.227 103,232 1.2128 -1.94%
2000-03-02 0 7.750 7.400 7.900 - - 100 720 7.2000 1.227 1.171 1.250 - - 632 1.1395 0.00%
2000-03-01 0 7.750 7.700 8.000 7.750 7.850 54,482 424,611 7.7936 1.227 1.219 1.266 1.227 1.242 344,246 1.2335 -3.12%
2000-02-29 0 8.000 7.900 - 7.900 8.000 55,000 437,500 7.9545 1.266 1.250 - 1.250 1.266 347,519 1.2589 0.00%
2000-02-28 0 8.000 7.900 8.200 7.900 8.000 38,000 303,500 7.9868 1.266 1.250 1.298 1.250 1.266 240,104 1.2640 -1.23%
2000-02-25 0 8.100 8.100 8.300 8.100 8.200 15,000 122,000 8.1333 1.282 1.282 1.314 1.282 1.298 94,778 1.2872 -2.41%
2000-02-24 0 8.300 8.200 8.400 8.200 8.300 40,000 329,000 8.2250 1.314 1.298 1.329 1.298 1.314 252,741 1.3017 1.22%
2000-02-23 0 8.200 8.150 8.200 8.200 8.400 21,079 174,232 8.2657 1.298 1.290 1.298 1.298 1.329 133,188 1.3082 -0.61%
2000-02-22 0 8.250 8.200 8.250 8.250 8.250 25,000 206,250 8.2500 1.306 1.298 1.306 1.306 1.306 157,963 1.3057 -0.60%
2000-02-21 0 8.300 8.300 8.450 8.250 8.300 10,000 82,750 8.2750 1.314 1.314 1.337 1.306 1.314 63,185 1.3096 0.00%
2000-02-18 0 8.300 8.300 - 8.250 8.300 29,611 245,049 8.2756 1.314 1.314 - 1.306 1.314 187,098 1.3097 0.61%
2000-02-17 0 8.250 8.250 - 8.250 8.250 7,508 61,814 8.2331 1.306 1.306 - 1.306 1.306 47,439 1.3030 -1.79%
2000-02-16 0 8.400 8.400 - 8.300 8.300 9,000 74,700 8.3000 1.329 1.329 - 1.314 1.314 56,867 1.3136 1.82%
2000-02-15 0 8.250 8.200 8.500 8.200 8.300 50,000 411,750 8.2350 1.306 1.298 1.345 1.298 1.314 315,926 1.3033 -0.60%
2000-02-14 0 8.300 8.300 8.500 8.300 8.300 3,000 24,900 8.3000 1.314 1.314 1.345 1.314 1.314 18,956 1.3136 -0.60%
2000-02-11 0 8.350 8.350 - 8.300 8.350 15,000 124,900 8.3267 1.322 1.322 - 1.314 1.322 94,778 1.3178 -0.60%
2000-02-10 0 8.400 8.350 8.700 8.350 8.500 15,000 126,550 8.4367 1.329 1.322 1.377 1.322 1.345 94,778 1.3352 -1.75%
2000-02-09 0 8.550 8.500 8.600 8.550 8.700 11,000 94,450 8.5864 1.353 1.345 1.361 1.353 1.377 69,504 1.3589 -1.72%
2000-02-08 0 8.700 8.500 8.700 8.700 8.700 5,200 45,160 8.6846 1.377 1.345 1.377 1.377 1.377 32,856 1.3745 0.58%
2000-02-03 0 8.650 8.550 8.800 - - 0 0 - 1.369 1.353 1.393 - - 0 - 0.00%
2000-02-02 0 8.650 8.500 8.650 8.450 8.800 26,000 224,500 8.6346 1.369 1.345 1.369 1.337 1.393 164,282 1.3666 2.98%
2000-02-01 0 8.400 8.400 - 8.400 8.400 20,000 168,000 8.4000 1.329 1.329 - 1.329 1.329 126,370 1.3294 -1.75%
2000-01-31 0 8.550 8.500 8.700 8.500 8.550 28,655 243,806 8.5083 1.353 1.345 1.377 1.345 1.353 181,057 1.3466 0.59%
2000-01-28 0 8.500 8.500 8.800 8.450 8.700 92,637 789,405 8.5215 1.345 1.345 1.393 1.337 1.377 585,329 1.3487 -2.86%
2000-01-27 0 8.750 8.750 9.150 8.650 8.750 10,000 86,900 8.6900 1.385 1.385 1.448 1.369 1.385 63,185 1.3753 1.16%
2000-01-26 0 8.650 8.650 8.900 8.650 8.800 26,000 226,750 8.7212 1.369 1.369 1.409 1.369 1.393 164,282 1.3803 -1.70%
2000-01-25 0 8.800 8.750 9.000 8.800 8.850 16,000 141,300 8.8313 1.393 1.385 1.424 1.393 1.401 101,096 1.3977 -1.12%
2000-01-24 0 8.900 8.850 9.100 8.900 8.950 15,100 134,865 8.9315 1.409 1.401 1.440 1.409 1.416 95,410 1.4135 -1.11%
2000-01-21 0 9.000 8.950 9.200 9.000 9.000 2,000 18,000 9.0000 1.424 1.416 1.456 1.424 1.424 12,637 1.4244 0.00%
2000-01-20 0 9.000 9.000 9.400 9.000 9.000 9,000 81,000 9.0000 1.424 1.424 1.488 1.424 1.424 56,867 1.4244 0.00%
2000-01-19 0 9.000 9.000 9.400 9.000 9.000 20,000 180,000 9.0000 1.424 1.424 1.488 1.424 1.424 126,370 1.4244 -2.17%
2000-01-18 0 9.200 - 9.400 9.200 9.200 5,422 49,798 9.1844 1.456 - 1.488 1.456 1.456 34,259 1.4536 -2.13%
2000-01-17 0 9.400 - 9.500 - - 0 0 - 1.488 - 1.504 - - 0 - 0.00%
2000-01-14 0 9.400 - 9.400 - - 0 0 - 1.488 - 1.488 - - 0 - 0.00%
2000-01-13 0 9.400 8.900 9.400 9.000 9.400 4,638 41,823 9.0175 1.488 1.409 1.488 1.424 1.488 29,305 1.4271 4.44%
2000-01-12 0 9.000 8.900 9.200 9.000 9.000 20,968 188,422 8.9862 1.424 1.409 1.456 1.424 1.424 132,487 1.4222 -0.55%
2000-01-11 0 9.050 9.050 9.450 9.050 9.050 6,400 57,840 9.0375 1.432 1.432 1.496 1.432 1.432 40,439 1.4303 0.56%
2000-01-10 0 9.000 9.000 - 9.000 9.000 2,000 18,000 9.0000 1.424 1.424 - 1.424 1.424 12,637 1.4244 -0.00%
2000-01-07 0 9.100 9.100 - 8.900 9.100 9,000 81,100 9.0111 1.424 1.424 - 1.393 1.424 57,499 1.4105 0.00%
2000-01-06 0 9.100 9.100 9.300 9.100 9.100 10,000 91,000 9.1000 1.424 1.424 1.456 1.424 1.424 63,887 1.4244 -4.21%
2000-01-05 0 9.500 9.500 9.800 9.500 9.500 5,000 47,500 9.5000 1.487 1.487 1.534 1.487 1.487 31,944 1.4870 -1.55%
2000-01-04 0 9.650 9.600 9.800 9.650 9.650 5,000 48,250 9.6500 1.510 1.503 1.534 1.510 1.510 31,944 1.5105 0.00%
2000-01-03 0 9.650 9.550 9.800 - - 0 0 - 1.510 1.495 1.534 - - 0 - 0.00%
1999-12-30 0 9.650 9.500 9.800 9.650 9.650 20,000 193,000 9.6500 1.510 1.487 1.534 1.510 1.510 127,775 1.5105 -1.53%
1999-12-29 0 9.800 - 9.850 - - 0 0 - 1.534 - 1.542 - - 0 - 0.00%
1999-12-28 0 9.800 9.800 9.850 9.800 9.800 11,348 110,227 9.7133 1.534 1.534 1.542 1.534 1.534 72,499 1.5204 3.16%
1999-12-24 0 9.500 9.450 9.800 9.500 9.500 2,000 19,000 9.5000 1.487 1.479 1.534 1.487 1.487 12,777 1.4870 -1.04%
1999-12-23 0 9.600 9.500 9.600 - - 116 1,090 9.3966 1.503 1.487 1.503 - - 741 1.4708 -1.03%
1999-12-22 0 9.700 9.600 9.700 9.600 9.700 21,080 203,102 9.6348 1.518 1.503 1.518 1.503 1.518 134,674 1.5081 0.00%
1999-12-21 0 9.700 9.600 9.700 9.700 9.700 43,793 424,634 9.6964 1.518 1.503 1.518 1.518 1.518 279,782 1.5177 0.00%
1999-12-20 0 9.700 9.650 9.800 9.700 9.700 30,000 291,000 9.7000 1.518 1.510 1.534 1.518 1.518 191,662 1.5183 -1.02%
1999-12-17 0 9.800 9.650 9.800 9.800 9.800 5,400 52,880 9.7926 1.534 1.510 1.534 1.534 1.534 34,499 1.5328 1.03%
1999-12-16 0 9.700 9.650 9.950 9.600 9.700 36,000 346,800 9.6333 1.518 1.510 1.557 1.503 1.518 229,994 1.5079 -1.02%
1999-12-15 0 9.800 9.750 10.00 9.800 9.800 22,000 215,600 9.8000 1.534 1.526 1.565 1.534 1.534 140,552 1.5340 -1.01%
1999-12-14 0 9.900 9.900 10.05 9.900 10.10 72,545 725,114 9.9954 1.550 1.550 1.573 1.550 1.581 463,470 1.5645 -2.46%
1999-12-13 0 10.15 10.15 10.20 10.10 10.20 80,000 814,900 10.186 1.589 1.589 1.597 1.581 1.597 511,098 1.5944 -1.46%
1999-12-10 0 10.30 10.30 10.35 10.20 10.40 307,182 3,141,108 10.226 1.612 1.612 1.620 1.597 1.628 1,962,503 1.6006 3.00%
1999-12-09 0 10.00 10.00 10.05 9.900 10.10 190,504 1,907,166 10.011 1.565 1.565 1.573 1.550 1.581 1,217,079 1.5670 1.52%
1999-12-08 0 9.850 9.800 9.850 9.600 10.35 527,000 5,192,750 9.8534 1.542 1.534 1.542 1.503 1.620 3,366,861 1.5423 -4.83%
1999-12-07 0 10.35 10.30 10.45 10.35 10.40 121,000 1,253,350 10.358 1.620 1.612 1.636 1.620 1.628 773,036 1.6213 0.00%
1999-12-06 0 10.35 10.30 10.40 10.00 10.35 278,916 2,840,185 10.183 1.620 1.612 1.628 1.565 1.620 1,781,919 1.5939 4.55%
1999-12-03 0 9.900 9.900 10.00 9.900 10.00 225,580 2,255,126 9.9970 1.550 1.550 1.565 1.550 1.565 1,441,170 1.5648 0.00%
1999-12-02 0 9.900 9.900 9.950 9.900 10.00 23,638 235,825 9.9765 1.550 1.550 1.557 1.550 1.565 151,017 1.5616 -1.00%
1999-12-01 0 10.00 9.900 10.20 9.900 10.00 35,534 354,376 9.9729 1.565 1.550 1.597 1.550 1.565 227,017 1.5610 0.50%
1999-11-30 0 9.950 9.700 9.950 10.00 10.00 21,517 214,412 9.9648 1.557 1.518 1.557 1.565 1.565 137,466 1.5597 1.53%
1999-11-29 0 9.800 9.700 10.00 9.700 9.800 6,861 66,693 9.7206 1.534 1.518 1.565 1.518 1.534 43,833 1.5215 0.00%
1999-11-26 0 9.800 9.650 9.950 - - 0 0 - 1.534 1.510 1.557 - - 0 - 0.00%
1999-11-25 0 9.800 9.700 9.950 9.750 9.950 15,650 153,593 9.8142 1.534 1.518 1.557 1.526 1.557 99,984 1.5362 1.03%
1999-11-24 0 9.700 9.650 9.900 9.700 9.900 35,760 350,870 9.8118 1.518 1.510 1.550 1.518 1.550 228,461 1.5358 -1.02%
1999-11-23 0 9.800 9.800 9.900 9.800 10.00 7,777 76,709 9.8636 1.534 1.534 1.550 1.534 1.565 49,685 1.5439 -2.97%
1999-11-22 0 10.10 10.00 10.15 10.10 10.10 1,100 11,080 10.073 1.581 1.565 1.589 1.581 1.581 7,028 1.5766 0.00%
1999-11-19 0 10.10 9.950 10.20 9.750 10.20 21,997 218,372 9.9274 1.581 1.557 1.597 1.526 1.597 140,533 1.5539 2.02%
1999-11-18 0 9.900 9.750 - 9.700 9.900 10,220 99,968 9.7816 1.550 1.526 - 1.518 1.550 65,293 1.5311 1.02%
1999-11-17 0 9.800 9.750 9.950 9.650 9.800 18,229 177,884 9.7583 1.534 1.526 1.557 1.510 1.534 116,460 1.5274 -2.00%
1999-11-16 0 10.00 9.900 10.00 10.00 10.00 30,288 302,765 9.9962 1.565 1.550 1.565 1.565 1.565 193,502 1.5647 -1.96%
1999-11-15 0 10.20 10.20 - 9.800 10.40 15,126 149,009 9.8512 1.597 1.597 - 1.534 1.628 96,636 1.5420 4.08%
1999-11-12 0 9.800 9.600 9.800 9.800 9.800 1,065 10,411 9.7756 1.534 1.503 1.534 1.534 1.534 6,804 1.5301 2.08%
1999-11-11 0 9.600 9.600 10.00 9.600 9.800 41,000 395,800 9.6537 1.503 1.503 1.565 1.503 1.534 261,938 1.5110 -1.03%
1999-11-10 0 9.700 9.700 - 9.600 9.600 24,000 230,400 9.6000 1.518 1.518 - 1.503 1.503 153,330 1.5026 -1.02%
1999-11-09 0 9.800 9.550 9.800 9.600 9.800 69,000 663,600 9.6174 1.534 1.495 1.534 1.503 1.534 440,822 1.5054 -1.01%
1999-11-08 0 9.900 9.750 10.00 9.900 9.900 21,272 210,391 9.8905 1.550 1.526 1.565 1.550 1.550 135,901 1.5481 1.54%
1999-11-05 0 9.750 9.700 9.800 9.700 9.750 35,000 340,500 9.7286 1.526 1.518 1.534 1.518 1.526 223,606 1.5228 0.00%
1999-11-04 0 9.750 9.750 9.900 9.750 9.800 5,000 48,800 9.7600 1.526 1.526 1.550 1.526 1.534 31,944 1.5277 -0.51%
1999-11-03 0 9.800 9.800 10.00 - - 0 0 - 1.534 1.534 1.565 - - 0 - 0.00%
1999-11-02 0 9.800 9.700 9.900 9.700 9.900 41,000 403,400 9.8390 1.534 1.518 1.550 1.518 1.550 261,938 1.5401 -1.01%
1999-11-01 0 9.900 9.750 9.900 9.800 9.900 37,330 368,001 9.8580 1.550 1.526 1.550 1.534 1.550 238,491 1.5430 0.00%
1999-10-29 0 9.900 9.850 9.900 9.900 10.00 72,000 714,700 9.9264 1.550 1.542 1.550 1.550 1.565 459,989 1.5537 -1.00%
1999-10-28 0 10.00 9.800 10.00 10.00 10.00 4,000 40,000 10.000 1.565 1.534 1.565 1.565 1.565 25,555 1.5653 0.00%
1999-10-27 0 10.00 9.800 10.00 - - 0 0 - 1.565 1.534 1.565 - - 0 - 0.00%
1999-10-26 0 10.00 - 10.00 10.00 10.00 4,000 40,000 10.000 1.565 - 1.565 1.565 1.565 25,555 1.5653 1.01%
1999-10-25 0 9.900 9.900 10.00 9.750 10.00 34,000 336,900 9.9088 1.550 1.550 1.565 1.526 1.565 217,217 1.5510 -1.00%
1999-10-22 0 10.00 9.750 10.00 10.00 10.00 10,145 101,392 9.9943 1.565 1.526 1.565 1.565 1.565 64,814 1.5644 2.04%
1999-10-21 0 9.800 9.800 10.00 - - 100 955 9.5500 1.534 1.534 1.565 - - 639 1.4948 0.51%
1999-10-20 0 9.750 9.750 10.00 9.750 10.10 36,380 358,186 9.8457 1.526 1.526 1.565 1.526 1.581 232,422 1.5411 -2.50%
1999-10-19 0 10.00 9.800 10.00 9.800 10.00 4,000 39,600 9.9000 1.565 1.534 1.565 1.534 1.565 25,555 1.5496 -0.99%
1999-10-15 0 10.10 10.10 10.30 10.05 10.30 6,330 64,817 10.240 1.581 1.581 1.612 1.573 1.612 40,441 1.6028 -5.61%
1999-10-14 0 10.70 10.55 10.70 10.60 10.80 100,000 1,069,500 10.695 1.675 1.651 1.675 1.659 1.690 638,873 1.6740 0.94%
1999-10-13 0 10.60 10.60 10.90 10.60 10.80 18,000 192,000 10.667 1.659 1.659 1.706 1.659 1.690 114,997 1.6696 -1.85%
1999-10-12 0 10.80 10.80 11.00 10.80 10.90 3,000 32,500 10.833 1.690 1.690 1.722 1.690 1.706 19,166 1.6957 -1.82%
1999-10-11 0 11.00 10.80 11.10 11.00 11.00 70,200 772,100 10.999 1.722 1.690 1.737 1.722 1.722 448,489 1.7216 0.92%
1999-10-08 0 10.90 10.85 11.00 - - 700 7,350 10.500 1.706 1.698 1.722 - - 4,472 1.6435 0.00%
1999-10-07 0 10.90 10.85 11.10 - - 39 411 10.539 1.706 1.698 1.737 - - 249 1.6495 0.00%
1999-10-06 0 10.90 10.90 11.20 10.70 10.85 16,000 173,000 10.813 1.706 1.706 1.753 1.675 1.698 102,220 1.6924 0.93%
1999-10-05 0 10.80 10.50 - - - 44 449 10.205 1.690 1.644 - - - 281 1.5973 0.00%
1999-10-04 0 10.80 10.80 - 10.80 10.80 2,000 21,600 10.800 1.690 1.690 - 1.690 1.690 12,777 1.6905 -1.82%
1999-09-30 0 11.00 10.80 11.00 11.00 11.00 2,000 22,000 11.000 1.722 1.690 1.722 1.722 1.722 12,777 1.7218 0.00%
1999-09-29 0 11.00 10.80 11.00 - - 110 1,155 10.500 1.722 1.690 1.722 - - 703 1.6435 0.00%
1999-09-28 0 11.00 - 11.20 - - 0 0 - 1.722 - 1.753 - - 0 - 0.00%
1999-09-27 0 11.00 10.80 11.10 - - 220 2,310 10.500 1.722 1.690 1.737 - - 1,406 1.6435 0.00%
1999-09-24 0 11.00 10.95 - 11.00 11.35 151,000 1,669,450 11.056 1.722 1.714 - 1.722 1.777 964,698 1.7305 -5.98%
1999-09-23 0 11.70 11.70 11.80 11.50 11.70 42,900 499,480 11.643 1.831 1.831 1.847 1.800 1.831 274,077 1.8224 0.00%
1999-09-22 0 11.70 11.30 11.75 11.70 11.70 1,000 11,700 11.700 1.831 1.769 1.839 1.831 1.831 6,389 1.8313 -0.85%
1999-09-21 0 11.80 11.60 12.00 11.80 11.80 22,086 260,572 11.798 1.847 1.816 1.878 1.847 1.847 141,102 1.8467 0.00%
1999-09-20 0 12.00 11.80 12.00 12.00 12.00 148,211 1,778,448 11.999 1.847 1.816 1.847 1.847 1.847 962,929 1.8469 0.84%
1999-09-17 0 11.90 11.50 12.00 - - 121 1,343 11.099 1.832 1.770 1.847 - - 786 1.7083 0.00%
1999-09-15 0 11.90 11.80 12.00 11.90 11.90 54,275 641,163 11.813 1.832 1.816 1.847 1.832 1.832 352,625 1.8183 -0.83%
1999-09-14 0 12.00 11.90 12.00 12.00 12.00 197,000 2,354,650 11.953 1.847 1.832 1.847 1.847 1.847 1,279,912 1.8397 0.00%
1999-09-13 0 12.00 11.90 12.00 11.90 12.00 106,000 1,271,900 11.999 1.847 1.832 1.847 1.832 1.847 688,683 1.8469 0.84%
1999-09-10 0 11.90 11.70 12.00 11.90 12.00 29,242 349,931 11.967 1.832 1.801 1.847 1.832 1.847 189,986 1.8419 -0.83%
1999-09-09 0 12.00 11.90 12.00 11.95 12.00 337,536 4,048,994 11.996 1.847 1.832 1.847 1.839 1.847 2,192,976 1.8463 0.00%
1999-09-08 0 12.00 11.90 12.00 12.00 12.00 100,000 1,200,000 12.000 1.847 1.832 1.847 1.847 1.847 649,701 1.8470 0.00%
1999-09-07 0 12.00 11.90 12.00 12.00 12.00 47,660 571,656 11.995 1.847 1.832 1.847 1.847 1.847 309,648 1.8461 0.00%
1999-09-06 0 12.00 11.90 - 12.00 12.00 15,000 180,000 12.000 1.847 1.832 - 1.847 1.847 97,455 1.8470 -0.41%
1999-09-03 0 12.05 11.85 12.05 - - 0 0 - 1.855 1.824 1.855 - - 0 - 0.00%
1999-09-02 0 12.05 12.05 12.35 12.00 12.30 40,000 488,000 12.200 1.855 1.855 1.901 1.847 1.893 259,881 1.8778 -2.03%
1999-09-01 0 12.30 12.20 12.40 12.30 12.40 92,000 1,137,800 12.367 1.893 1.878 1.909 1.893 1.909 597,725 1.9036 -0.81%
1999-08-31 0 12.40 12.35 12.60 12.40 12.40 14,476 179,312 12.387 1.909 1.901 1.939 1.909 1.909 94,051 1.9065 -0.80%
1999-08-30 0 12.50 12.50 12.70 12.50 12.50 34,892 435,704 12.487 1.924 1.924 1.955 1.924 1.924 226,694 1.9220 0.00%
1999-08-27 0 12.50 12.20 12.50 - - 0 0 - 1.924 1.878 1.924 - - 0 - 0.00%
1999-08-26 0 12.50 12.45 12.60 12.50 12.50 20,000 250,000 12.500 1.924 1.916 1.939 1.924 1.924 129,940 1.9240 0.00%
1999-08-25 0 12.50 12.30 12.50 - - 0 0 - 1.924 1.893 1.924 - - 0 - 0.00%
1999-08-24 0 12.50 12.30 12.60 12.50 12.60 20,000 250,500 12.525 1.924 1.893 1.939 1.924 1.939 129,940 1.9278 0.00%
1999-08-23 0 12.50 12.35 - - - 168 2,050 12.202 1.924 1.901 - - - 1,091 1.8782 0.00%
1999-08-20 0 12.50 12.50 12.70 12.35 12.50 4,923 61,018 12.395 1.924 1.924 1.955 1.901 1.924 31,985 1.9077 0.00%
1999-08-19 0 12.50 12.50 12.80 12.50 12.50 33,917 423,596 12.489 1.924 1.924 1.970 1.924 1.924 220,359 1.9223 0.00%
1999-08-18 0 12.50 12.45 12.60 12.50 12.50 10,110 126,342 12.497 1.924 1.916 1.939 1.924 1.924 65,685 1.9235 0.00%
1999-08-17 0 12.50 12.40 12.70 12.40 12.85 13,000 162,950 12.535 1.924 1.909 1.955 1.909 1.978 84,461 1.9293 -2.72%
1999-08-16 0 12.85 12.50 12.85 11.90 12.85 120,189 1,505,006 12.522 1.978 1.924 1.978 1.832 1.978 780,870 1.9273 9.83%
1999-08-13 0 11.70 11.50 11.75 11.50 11.75 29,000 336,600 11.607 1.801 1.770 1.809 1.770 1.809 188,413 1.7865 -1.68%
1999-08-12 0 11.90 11.85 11.95 11.75 11.90 83,000 982,600 11.839 1.832 1.824 1.839 1.809 1.832 539,252 1.8222 1.71%
1999-08-11 0 11.70 11.60 11.85 11.70 12.30 153,098 1,828,647 11.944 1.801 1.785 1.824 1.801 1.893 994,680 1.8384 -4.10%
1999-08-10 0 12.20 12.00 12.50 12.20 13.00 68,000 867,250 12.754 1.878 1.847 1.924 1.878 2.001 441,797 1.9630 -6.87%
1999-08-09 0 13.10 - 13.30 - - 0 0 - 2.016 - 2.047 - - 0 - 0.00%
1999-08-06 0 13.10 12.90 13.35 13.10 13.10 13,945 182,585 13.093 2.016 1.986 2.055 2.016 2.016 90,601 2.0153 -2.24%
1999-08-05 0 13.40 13.00 13.50 13.40 13.40 7,000 93,800 13.400 2.062 2.001 2.078 2.062 2.062 45,479 2.0625 -1.47%
1999-08-04 0 13.60 13.50 13.60 13.50 13.60 28,000 378,500 13.518 2.093 2.078 2.093 2.078 2.093 181,916 2.0806 0.74%
1999-08-03 0 13.50 13.40 13.60 13.40 13.50 6,200 83,280 13.432 2.078 2.062 2.093 2.062 2.078 40,281 2.0675 -0.74%
1999-08-02 0 13.60 13.40 13.70 13.40 13.70 84,000 1,132,500 13.482 2.093 2.062 2.109 2.062 2.109 545,749 2.0751 1.49%
1999-07-30 0 13.40 13.30 13.60 13.40 13.40 88,000 1,179,200 13.400 2.062 2.047 2.093 2.062 2.062 571,737 2.0625 -1.47%
1999-07-29 0 13.60 13.35 13.80 13.05 13.70 197,192 2,636,384 13.370 2.093 2.055 2.124 2.009 2.109 1,281,159 2.0578 3.82%
1999-07-28 0 13.10 13.10 - 12.90 13.00 171,000 2,218,750 12.975 2.016 2.016 - 1.986 2.001 1,110,989 1.9971 1.55%
1999-07-27 0 12.90 12.70 13.00 12.70 12.90 7,000 90,000 12.857 1.986 1.955 2.001 1.955 1.986 45,479 1.9789 2.38%
1999-07-26 0 12.60 12.35 13.00 12.60 13.00 31,000 396,800 12.800 1.939 1.901 2.001 1.939 2.001 201,407 1.9701 -3.08%
1999-07-23 0 13.00 12.90 13.00 12.90 13.40 223,100 2,900,190 13.000 2.001 1.986 2.001 1.986 2.062 1,449,484 2.0008 -2.99%
1999-07-22 0 13.40 13.20 13.60 13.20 13.60 183,200 2,450,660 13.377 2.062 2.032 2.093 2.032 2.093 1,190,253 2.0589 3.08%
1999-07-21 0 13.00 12.90 13.30 13.00 13.50 169,000 2,216,850 13.118 2.001 1.986 2.047 2.001 2.078 1,097,995 2.0190 0.00%
1999-07-20 0 13.00 12.95 13.20 12.50 13.40 252,000 3,266,250 12.961 2.001 1.993 2.032 1.924 2.062 1,637,248 1.9950 5.69%
1999-07-19 0 12.30 12.30 12.50 12.20 12.55 184,000 2,264,850 12.309 1.893 1.893 1.924 1.878 1.932 1,195,451 1.8946 2.50%
1999-07-16 0 12.00 12.00 12.20 12.00 12.30 14,000 169,200 12.086 1.847 1.847 1.878 1.847 1.893 90,958 1.8602 -1.64%
1999-07-15 0 12.20 12.00 12.30 12.00 12.20 25,130 305,321 12.150 1.878 1.847 1.893 1.847 1.878 163,270 1.8700 0.83%
1999-07-14 0 12.10 11.90 12.20 11.90 12.10 60,000 721,500 12.025 1.862 1.832 1.878 1.832 1.862 389,821 1.8509 -0.82%
1999-07-13 0 12.20 12.20 12.30 12.20 12.30 97,568 1,197,659 12.275 1.878 1.878 1.893 1.878 1.893 633,901 1.8893 -0.81%
1999-07-12 0 12.30 12.00 12.35 12.25 12.30 29,000 356,250 12.285 1.893 1.847 1.901 1.885 1.893 188,413 1.8908 2.07%
1999-07-09 0 12.05 11.95 - - - 0 0 - 1.855 1.839 - - - 0 - 0.00%
1999-07-08 0 12.05 12.05 12.30 12.05 12.05 11,000 132,550 12.050 1.855 1.855 1.893 1.855 1.855 71,467 1.8547 -0.82%
1999-07-07 0 12.15 12.15 12.25 12.15 12.30 109,000 1,330,400 12.206 1.870 1.870 1.885 1.870 1.893 708,175 1.8786 -1.22%
1999-07-06 0 12.30 12.20 12.35 12.20 12.30 30,340 371,396 12.241 1.893 1.878 1.901 1.878 1.893 197,119 1.8841 1.23%
1999-07-05 0 12.15 12.10 12.15 12.00 12.20 127,120 1,533,004 12.060 1.870 1.862 1.870 1.847 1.878 825,900 1.8562 2.97%
1999-07-02 0 11.80 11.80 12.20 11.80 12.00 14,000 167,800 11.986 1.816 1.816 1.878 1.816 1.847 90,958 1.8448 0.00%
1999-06-30 0 11.80 - 11.80 11.80 12.20 202,000 2,422,000 11.990 1.816 - 1.816 1.816 1.878 1,312,397 1.8455 -3.28%
1999-06-29 0 12.20 12.20 12.50 12.10 12.90 109,000 1,363,300 12.507 1.878 1.878 1.924 1.862 1.986 708,175 1.9251 -6.15%
1999-06-28 0 13.00 12.85 13.00 12.90 13.00 17,452 225,650 12.930 2.001 1.978 2.001 1.986 2.001 113,386 1.9901 0.00%
1999-06-25 0 13.00 12.90 13.10 13.00 13.00 18,025 234,313 12.999 2.001 1.986 2.016 2.001 2.001 117,109 2.0008 -1.52%
1999-06-24 0 13.20 12.95 13.20 13.00 13.20 13,145 171,442 13.042 2.032 1.993 2.032 2.001 2.032 85,403 2.0074 0.00%
1999-06-23 0 13.20 13.00 13.30 12.90 13.20 43,784 569,198 13.000 2.032 2.001 2.047 1.986 2.032 284,465 2.0009 2.33%
1999-06-22 0 12.90 12.75 13.00 12.70 13.00 124,127 1,582,439 12.749 1.986 1.962 2.001 1.955 2.001 806,455 1.9622 2.38%
1999-06-21 0 12.60 12.50 12.90 12.60 12.70 49,000 618,000 12.612 1.939 1.924 1.986 1.939 1.955 318,354 1.9412 0.80%
1999-06-17 0 12.50 12.50 12.70 12.50 12.70 32,000 402,700 12.584 1.924 1.924 1.955 1.924 1.955 207,904 1.9369 -1.57%
1999-06-16 0 12.70 12.55 12.70 12.60 12.70 59,052 747,350 12.656 1.955 1.932 1.955 1.939 1.955 383,662 1.9479 0.79%
1999-06-15 0 12.60 12.50 12.70 12.60 12.80 71,468 910,935 12.746 1.939 1.924 1.955 1.939 1.970 464,329 1.9618 -2.70%
1999-06-14 0 12.95 12.65 12.95 13.00 13.40 20,000 262,000 13.100 1.993 1.947 1.993 2.001 2.062 129,940 2.0163 1.17%
1999-06-11 0 12.80 12.65 12.80 12.80 13.00 97,000 1,244,050 12.825 1.970 1.947 1.970 1.970 2.001 630,210 1.9740 -0.39%
1999-06-10 0 12.85 12.85 12.90 12.85 13.05 148,170 1,921,154 12.966 1.978 1.978 1.986 1.978 2.009 962,663 1.9957 0.39%
1999-06-09 0 12.80 12.50 12.80 12.20 12.80 195,065 2,409,005 12.350 1.970 1.924 1.970 1.878 1.970 1,267,340 1.9008 4.07%
1999-06-08 0 12.30 12.10 12.30 12.25 12.35 228,135 2,809,157 12.314 1.893 1.862 1.893 1.885 1.901 1,482,196 1.8953 0.41%
1999-06-07 0 12.25 12.10 12.40 12.20 12.30 15,010 184,219 12.273 1.885 1.862 1.909 1.878 1.893 97,520 1.8890 2.94%
1999-06-04 0 11.90 11.90 11.95 11.50 12.00 148,252 1,751,276 11.813 1.832 1.832 1.839 1.770 1.847 963,195 1.8182 3.48%
1999-06-03 0 11.50 11.30 11.50 11.20 11.60 40,000 453,950 11.349 1.770 1.739 1.770 1.724 1.785 259,881 1.7468 0.00%
1999-06-02 0 11.50 11.10 11.50 11.40 11.55 106,000 1,215,000 11.462 1.770 1.708 1.770 1.755 1.778 688,683 1.7642 0.88%
1999-06-01 0 11.40 11.00 11.40 11.00 11.40 38,266 424,346 11.089 1.755 1.693 1.755 1.693 1.755 248,615 1.7068 0.88%
1999-05-31 0 11.30 11.10 11.60 11.30 11.60 22,000 252,300 11.468 1.739 1.708 1.785 1.739 1.785 142,934 1.7651 -2.59%
1999-05-28 0 11.60 11.60 11.70 11.40 11.80 73,000 834,300 11.429 1.785 1.785 1.801 1.755 1.816 474,282 1.7591 -1.28%
1999-05-27 0 11.75 11.40 11.75 11.30 12.20 84,145 990,116 11.767 1.809 1.755 1.809 1.739 1.878 546,691 1.8111 6.33%
1999-05-26 0 11.05 11.05 11.20 10.80 11.15 56,552 623,351 11.023 1.701 1.701 1.724 1.662 1.716 367,419 1.6966 0.45%
1999-05-25 0 11.00 10.90 11.20 10.90 11.40 112,000 1,233,000 11.009 1.693 1.678 1.724 1.678 1.755 727,666 1.6945 -3.51%
1999-05-24 0 11.40 11.40 11.55 11.40 11.80 29,000 335,100 11.555 1.755 1.755 1.778 1.755 1.816 188,413 1.7785 -5.00%
1999-05-21 0 12.00 12.00 12.10 11.45 12.20 115,000 1,379,050 11.992 1.847 1.847 1.862 1.762 1.878 747,157 1.8457 6.67%
1999-05-20 0 11.25 11.10 11.25 10.80 11.25 48,290 532,866 11.035 1.732 1.708 1.732 1.662 1.732 313,741 1.6984 3.21%
1999-05-19 0 10.90 10.90 11.00 10.70 11.00 129,000 1,408,400 10.918 1.678 1.678 1.693 1.647 1.693 838,115 1.6804 3.81%
1999-05-18 0 10.50 10.50 10.60 10.20 10.50 130,000 1,327,092 10.208 1.616 1.616 1.632 1.570 1.616 844,612 1.5712 1.94%
1999-05-17 0 10.30 10.30 10.35 10.20 10.35 173,040 1,783,320 10.306 1.585 1.585 1.593 1.570 1.593 1,124,243 1.5862 -0.48%
1999-05-14 0 10.35 10.25 10.40 9.850 10.35 320,990 3,288,710 10.246 1.593 1.578 1.601 1.516 1.593 2,085,477 1.5770 8.95%
1999-05-13 0 9.500 9.500 9.700 9.300 9.500 39,040 366,860 9.3970 1.462 1.462 1.493 1.431 1.462 253,643 1.4464 2.15%
1999-05-12 0 9.300 9.300 9.350 9.200 9.300 238,100 2,184,839 9.1761 1.431 1.431 1.439 1.416 1.431 1,546,939 1.4124 1.09%
1999-05-11 0 9.200 9.150 9.300 9.050 9.300 148,020 1,358,478 9.1777 1.416 1.408 1.431 1.393 1.431 961,688 1.4126 0.00%
1999-05-10 0 9.200 9.050 9.200 8.800 9.200 295,124 2,666,472 9.0351 1.416 1.393 1.416 1.354 1.416 1,917,425 1.3907 2.22%
1999-05-07 0 9.000 9.000 9.150 9.000 9.700 435,000 4,053,650 9.3187 1.385 1.385 1.408 1.385 1.493 2,826,201 1.4343 -5.26%
1999-05-06 0 9.500 9.450 9.600 9.250 9.650 496,000 4,722,200 9.5206 1.462 1.455 1.478 1.424 1.485 3,222,519 1.4654 1.06%
1999-05-05 0 9.400 9.100 9.400 8.800 9.400 100,809 915,647 9.0830 1.447 1.401 1.447 1.354 1.447 654,957 1.3980 2.73%
1999-05-04 0 9.150 9.100 9.200 9.100 9.400 120,000 1,105,900 9.2158 1.408 1.401 1.416 1.401 1.447 779,642 1.4185 -0.54%
1999-05-03 0 9.200 9.100 9.200 9.100 9.200 54,326 494,851 9.1089 1.416 1.401 1.416 1.401 1.416 352,957 1.4020 2.22%
1999-04-30 0 9.000 9.000 9.100 8.950 9.100 162,674 1,464,746 9.0042 1.385 1.385 1.401 1.378 1.401 1,056,895 1.3859 3.45%
1999-04-29 0 8.700 8.500 8.700 8.500 8.700 64,448 551,674 8.5600 1.339 1.308 1.339 1.308 1.339 418,720 1.3175 -1.14%
1999-04-28 0 8.800 8.700 8.800 8.700 8.950 140,128 1,226,262 8.7510 1.354 1.339 1.354 1.339 1.378 910,414 1.3469 1.15%
1999-04-27 0 8.700 8.600 8.800 8.700 8.800 60,166 526,094 8.7440 1.339 1.324 1.354 1.339 1.354 390,899 1.3459 2.35%
1999-04-26 0 8.500 8.500 8.700 8.500 8.600 64,314 550,659 8.5620 1.308 1.308 1.339 1.308 1.324 417,849 1.3178 -2.30%
1999-04-23 0 8.700 8.600 8.800 8.600 9.000 402,503 3,547,049 8.8125 1.339 1.324 1.354 1.324 1.385 2,615,068 1.3564 -1.14%
1999-04-22 0 8.800 8.700 8.800 8.600 8.850 276,001 2,402,776 8.7057 1.354 1.339 1.354 1.324 1.362 1,793,182 1.3400 2.33%
1999-04-21 0 8.600 8.600 8.800 8.450 8.900 208,413 1,804,419 8.6579 1.324 1.324 1.354 1.301 1.370 1,354,062 1.3326 0.00%
1999-04-20 0 8.600 8.600 8.800 8.400 9.200 141,060 1,231,648 8.7314 1.324 1.324 1.354 1.293 1.416 916,469 1.3439 -6.52%
1999-04-19 0 9.200 9.200 9.400 9.200 10.00 212,363 2,031,144 9.5645 1.416 1.416 1.447 1.416 1.539 1,379,725 1.4721 0.00%
1999-04-16 0 9.200 9.200 9.500 8.800 9.350 450,000 4,109,300 9.1318 1.416 1.416 1.462 1.354 1.439 2,923,656 1.4055 5.14%
1999-04-15 0 8.750 8.750 8.800 8.350 8.700 378,000 3,210,450 8.4933 1.347 1.347 1.354 1.285 1.339 2,455,871 1.3073 4.17%
1999-04-14 0 8.400 8.350 8.400 8.150 8.500 386,200 3,236,670 8.3808 1.293 1.285 1.293 1.254 1.308 2,509,147 1.2899 3.70%
1999-04-13 0 8.100 8.100 8.150 8.000 8.150 530,220 4,276,844 8.0662 1.247 1.247 1.254 1.231 1.254 3,444,847 1.2415 3.18%
1999-04-12 0 7.850 7.750 7.850 7.700 7.950 414,000 3,234,700 7.8133 1.208 1.193 1.208 1.185 1.224 2,689,764 1.2026 0.64%
1999-04-09 0 7.800 7.700 7.800 7.250 7.800 842,580 6,407,926 7.6051 1.201 1.185 1.201 1.116 1.201 5,474,254 1.1706 7.59%
1999-04-08 0 7.250 7.250 7.300 7.150 7.300 273,817 1,979,751 7.2302 1.116 1.116 1.124 1.101 1.124 1,778,993 1.1128 2.11%
1999-04-07 0 7.100 7.050 7.200 6.800 7.100 488,000 3,365,150 6.8958 1.093 1.085 1.108 1.047 1.093 3,170,543 1.0614 6.77%
1999-04-01 0 6.650 6.600 6.700 6.500 6.650 33,655 220,409 6.5491 1.024 1.016 1.031 1.000 1.024 218,657 1.0080 2.31%
1999-03-31 0 6.500 6.500 6.550 6.500 6.550 59,000 384,500 6.5169 1.000 1.000 1.008 1.000 1.008 383,324 1.0031 -1.52%
1999-03-30 0 6.600 6.550 6.650 6.550 6.600 35,000 230,250 6.5786 1.016 1.008 1.024 1.008 1.016 227,395 1.0126 1.54%
1999-03-29 0 6.500 6.500 6.600 6.500 6.600 26,000 170,800 6.5692 1.000 1.000 1.016 1.000 1.016 168,922 1.0111 -1.52%
1999-03-26 0 6.600 6.550 6.700 6.600 6.700 90,140 595,075 6.6017 1.016 1.008 1.031 1.016 1.031 585,641 1.0161 0.00%
1999-03-25 0 6.600 6.600 6.700 6.600 6.700 122,000 805,300 6.6008 1.016 1.016 1.031 1.016 1.031 792,636 1.0160 0.00%
1999-03-24 0 6.600 6.600 6.650 6.500 6.700 324,649 2,155,154 6.6384 1.016 1.016 1.024 1.000 1.031 2,109,249 1.0218 -2.94%
1999-03-23 0 6.800 6.700 6.800 6.600 6.800 334,429 2,238,801 6.6944 1.047 1.031 1.047 1.016 1.047 2,172,790 1.0304 3.03%
1999-03-22 0 6.600 6.500 6.550 6.350 6.600 464,000 3,003,250 6.4725 1.016 1.000 1.008 0.977 1.016 3,014,615 0.9962 4.76%
1999-03-19 0 6.300 6.250 6.300 6.300 6.350 417,000 2,634,100 6.3168 0.970 0.962 0.970 0.970 0.977 2,709,255 0.9723 0.00%
1999-03-18 0 6.300 6.250 6.300 6.200 6.300 80,000 502,600 6.2825 0.970 0.962 0.970 0.954 0.970 519,761 0.9670 -0.79%
1999-03-17 0 6.350 6.300 6.350 6.350 6.350 90,000 571,500 6.3500 0.977 0.970 0.977 0.977 0.977 584,731 0.9774 0.00%
1999-03-16 0 6.350 6.300 6.350 6.350 6.400 145,000 921,250 6.3534 0.977 0.970 0.977 0.977 0.985 942,067 0.9779 0.79%
1999-03-15 0 6.300 6.250 6.400 6.300 6.350 234,000 1,479,400 6.3222 0.970 0.962 0.985 0.970 0.977 1,520,301 0.9731 0.00%
1999-03-12 0 6.300 6.200 6.300 6.200 6.300 260,671 1,626,120 6.2382 0.970 0.954 0.970 0.954 0.970 1,693,583 0.9602 1.61%
1999-03-11 0 6.200 6.150 6.250 6.200 6.200 10,000 62,000 6.2000 0.954 0.947 0.962 0.954 0.954 64,970 0.9543 0.00%
1999-03-10 0 6.200 6.150 6.200 6.100 6.200 353,000 2,187,600 6.1972 0.954 0.947 0.954 0.939 0.954 2,293,446 0.9538 0.00%
1999-03-09 0 6.200 6.150 6.200 6.150 6.250 26,000 160,900 6.1885 0.954 0.947 0.954 0.947 0.962 168,922 0.9525 -0.80%
1999-03-08 0 6.250 6.200 6.250 6.250 6.350 719,847 4,522,824 6.2830 0.962 0.954 0.962 0.962 0.977 4,676,856 0.9671 0.00%
1999-03-05 0 6.250 6.200 6.300 6.250 6.250 202,000 1,262,500 6.2500 0.962 0.954 0.970 0.962 0.962 1,312,397 0.9620 -1.57%
1999-03-04 0 6.350 6.200 6.400 6.300 6.350 20,500 129,500 6.3171 0.977 0.954 0.985 0.970 0.977 133,189 0.9723 2.42%
1999-03-03 0 6.200 6.200 6.300 6.200 6.300 25,987 161,922 6.2309 0.954 0.954 0.970 0.954 0.970 168,838 0.9590 -2.36%
1999-03-02 0 6.350 6.200 6.350 - - 100,000 640,000 6.4000 0.977 0.954 0.977 - - 649,701 0.9851 -0.78%
1999-03-01 0 6.400 6.400 6.450 6.400 6.400 30,000 192,000 6.4000 0.985 0.985 0.993 0.985 0.985 194,910 0.9851 0.00%
1999-02-26 0 6.400 6.250 6.400 6.400 6.400 17,000 108,800 6.4000 0.985 0.962 0.985 0.985 0.985 110,449 0.9851 0.79%
1999-02-25 0 6.350 6.150 6.350 - - 150,000 952,500 6.3500 0.977 0.947 0.977 - - 974,552 0.9774 0.00%
1999-02-24 0 6.350 6.300 6.500 6.350 6.350 5,000 31,750 6.3500 0.977 0.970 1.000 0.977 0.977 32,485 0.9774 -1.55%
1999-02-23 0 6.450 6.400 6.500 6.450 6.450 25,000 161,250 6.4500 0.993 0.985 1.000 0.993 0.993 162,425 0.9928 0.00%
1999-02-22 0 6.450 6.350 6.600 6.450 6.600 37,331 243,702 6.5281 0.993 0.977 1.016 0.993 1.016 242,540 1.0048 -0.77%
1999-02-19 0 6.500 6.300 6.500 6.300 6.500 15,000 96,350 6.4233 1.000 0.970 1.000 0.970 1.000 97,455 0.9887 -1.52%
1999-02-15 0 6.600 6.400 - - - 0 0 - 1.016 0.985 - - - 0 - 0.00%
1999-02-12 0 6.600 6.600 6.750 6.550 6.600 3,000 19,750 6.5833 1.016 1.016 1.039 1.008 1.016 19,491 1.0133 -2.94%
1999-02-11 0 6.800 - 7.000 - - 0 0 - 1.047 - 1.077 - - 0 - 0.00%
1999-02-10 0 6.800 6.800 6.950 6.700 6.800 14,000 95,000 6.7857 1.047 1.047 1.070 1.031 1.047 90,958 1.0444 0.00%
1999-02-09 0 6.800 - 6.800 - - 0 0 - 1.047 - 1.047 - - 0 - -2.86%
1999-02-08 0 7.000 - 7.000 - - 0 0 - 1.077 - 1.077 - - 0 - 0.00%
1999-02-05 0 7.000 - 7.000 6.600 7.000 18,000 124,800 6.9333 1.077 - 1.077 1.016 1.077 116,946 1.0672 0.00%
1999-02-04 0 7.000 - 7.000 - - 0 0 - 1.077 - 1.077 - - 0 - 0.00%
1999-02-03 0 7.000 6.800 7.000 7.000 7.000 3,000 21,000 7.0000 1.077 1.047 1.077 1.077 1.077 19,491 1.0774 -1.41%
1999-02-02 0 7.100 7.000 7.100 7.000 7.100 14,568 102,862 7.0608 1.093 1.077 1.093 1.077 1.093 94,649 1.0868 0.00%
1999-02-01 0 7.100 - 7.100 - - 0 0 - 1.093 - 1.093 - - 0 - 0.00%
1999-01-29 0 7.100 - 7.200 - - 0 0 - 1.093 - 1.108 - - 0 - 0.00%
1999-01-28 0 7.100 6.950 7.150 - - 0 0 - 1.093 1.070 1.101 - - 0 - 0.00%
1999-01-27 0 7.100 7.100 7.300 7.100 7.100 10,000 71,000 7.1000 1.093 1.093 1.124 1.093 1.093 64,970 1.0928 0.00%
1999-01-26 0 7.100 7.100 7.300 - - 0 0 - 1.093 1.093 1.124 - - 0 - 0.00%
1999-01-25 0 7.100 7.100 - 7.100 7.400 11,000 81,100 7.3727 1.093 1.093 - 1.093 1.139 71,467 1.1348 -4.05%
1999-01-22 0 7.400 - 7.500 - - 220 1,584 7.2000 1.139 - 1.154 - - 1,429 1.1082 0.00%
1999-01-21 0 7.400 - - - - 209 1,442 6.8995 1.139 - - - - 1,358 1.0620 0.00%
1999-01-20 0 7.400 7.400 - 7.400 7.400 4,000 29,600 7.4000 1.139 1.139 - 1.139 1.139 25,988 1.1390 -2.63%
1999-01-19 0 7.600 - - - - 0 0 - 1.170 - - - - 0 - 0.00%
1999-01-18 0 7.600 7.400 7.700 7.300 7.600 7,000 52,200 7.4571 1.170 1.139 1.185 1.124 1.170 45,479 1.1478 7.04%
1999-01-15 0 7.100 7.100 - - - 0 0 - 1.093 1.093 - - - 0 - 1.43%
1999-01-14 0 7.000 7.200 7.800 7.000 7.600 64,000 474,950 7.4211 1.077 1.108 1.201 1.077 1.170 415,809 1.1422 -9.09%
1999-01-13 0 7.700 7.700 7.950 7.700 7.900 131,000 1,019,550 7.7828 1.185 1.185 1.224 1.185 1.216 851,109 1.1979 -2.53%
1999-01-12 0 7.900 7.900 8.000 7.900 7.900 10,283 81,187 7.8953 1.216 1.216 1.231 1.216 1.216 66,809 1.2152 0.00%
1999-01-11 0 7.900 7.900 8.000 7.900 8.000 37,178 296,162 7.9661 1.216 1.216 1.231 1.216 1.231 241,546 1.2261 -1.86%
1999-01-08 0 8.050 7.950 8.050 8.000 8.050 70,609 564,809 7.9991 1.239 1.224 1.239 1.231 1.239 458,748 1.2312 0.63%
1999-01-07 0 8.000 7.900 8.050 7.900 8.100 183,988 1,476,587 8.0255 1.231 1.216 1.239 1.216 1.247 1,195,373 1.2353 0.63%
1999-01-06 0 7.950 7.900 8.000 7.800 8.000 20,000 158,050 7.9025 1.224 1.216 1.231 1.201 1.231 129,940 1.2163 -0.63%
1999-01-05 0 8.000 7.800 8.000 - - 0 0 - 1.231 1.201 1.231 - - 0 - -1.23%
1999-01-04 0 8.100 7.750 8.100 - - 0 0 - 1.247 1.193 1.247 - - 0 - -1.22%
1998-12-31 0 8.200 7.700 8.400 - - 0 0 - 1.262 1.185 1.293 - - 0 - 0.00%
1998-12-30 0 8.200 7.800 8.400 - - 0 0 - 1.262 1.201 1.293 - - 0 - 0.00%
1998-12-29 0 8.200 7.850 8.500 - - 643 5,048 7.8507 1.262 1.208 1.308 - - 4,178 1.2084 0.00%
1998-12-28 0 8.200 7.850 8.350 - - 0 0 - 1.262 1.208 1.285 - - 0 - 0.00%
1998-12-24 0 8.200 8.000 8.400 - - 0 0 - 1.262 1.231 1.293 - - 0 - 0.00%
1998-12-23 0 8.200 8.000 8.400 8.200 8.200 1,573 12,727 8.0909 1.262 1.231 1.293 1.262 1.262 10,220 1.2453 -3.53%
1998-12-22 0 8.500 8.000 8.500 - - 0 0 - 1.308 1.231 1.308 - - 0 - -0.58%
1998-12-21 0 8.550 8.100 8.550 8.300 8.900 31,000 270,950 8.7403 1.316 1.247 1.316 1.278 1.370 201,407 1.3453 7.55%
1998-12-18 0 7.950 7.950 8.100 7.850 7.950 16,023 126,825 7.9152 1.224 1.224 1.247 1.208 1.224 104,102 1.2183 1.27%
1998-12-17 0 7.850 7.650 7.850 - - 0 0 - 1.208 1.177 1.208 - - 0 - 0.00%
1998-12-16 0 7.850 7.750 7.850 7.700 7.850 24,000 187,250 7.8021 1.208 1.193 1.208 1.185 1.208 155,928 1.2009 0.64%
1998-12-15 0 7.800 7.750 7.950 7.700 8.200 94,275 748,563 7.9402 1.201 1.193 1.224 1.185 1.262 612,506 1.2221 -6.59%
1998-12-14 0 8.350 8.100 8.350 8.400 8.400 20,000 168,000 8.4000 1.285 1.247 1.285 1.293 1.293 129,940 1.2929 -2.91%
1998-12-11 0 8.600 8.500 8.700 8.600 9.000 79,300 690,580 8.7084 1.324 1.308 1.339 1.324 1.385 515,213 1.3404 -4.44%
1998-12-10 0 9.000 8.800 9.000 8.900 9.000 48,576 434,411 8.9429 1.385 1.354 1.385 1.370 1.385 315,599 1.3765 0.00%
1998-12-09 0 9.000 9.000 9.050 8.800 9.050 25,000 224,200 8.9680 1.385 1.385 1.393 1.354 1.393 162,425 1.3803 2.27%
1998-12-08 0 8.800 8.800 9.000 8.800 9.000 27,552 243,347 8.8323 1.354 1.354 1.385 1.354 1.385 179,006 1.3594 -3.30%
1998-12-07 0 9.100 8.900 9.300 8.650 9.100 55,000 485,100 8.8200 1.401 1.370 1.431 1.331 1.401 357,336 1.3575 5.20%
1998-12-04 0 8.650 8.600 8.650 8.600 8.650 10,223 88,251 8.6326 1.331 1.324 1.331 1.324 1.331 66,419 1.3287 0.58%
1998-12-03 0 8.600 8.600 8.800 8.600 8.600 5,000 43,000 8.6000 1.324 1.324 1.354 1.324 1.324 32,485 1.3237 0.00%
1998-12-02 0 8.600 8.400 8.800 8.600 9.000 8,000 70,200 8.7750 1.324 1.293 1.354 1.324 1.385 51,976 1.3506 -7.53%
1998-12-01 0 9.300 - 9.400 9.300 9.900 12,100 118,550 9.7975 1.431 - 1.447 1.431 1.524 78,614 1.5080 -6.06%
1998-11-30 0 9.900 - 9.900 9.900 9.950 3,000 29,750 9.9167 1.524 - 1.524 1.524 1.531 19,491 1.5263 -0.50%
1998-11-27 0 9.950 9.750 9.950 - - 641 6,090 9.5008 1.531 1.501 1.531 - - 4,165 1.4623 -0.50%
1998-11-26 0 10.00 9.700 10.00 9.600 10.00 22,000 214,000 9.7273 1.539 1.493 1.539 1.478 1.539 142,934 1.4972 2.04%
1998-11-25 0 9.800 9.800 9.900 9.800 10.10 22,000 219,200 9.9636 1.508 1.508 1.524 1.508 1.555 142,934 1.5336 -1.51%
1998-11-24 0 9.950 9.700 10.00 9.350 10.00 89,000 861,150 9.6758 1.531 1.493 1.539 1.439 1.539 578,234 1.4893 6.42%
1998-11-23 0 9.350 9.300 9.350 9.350 9.400 23,000 215,950 9.3891 1.439 1.431 1.439 1.439 1.447 149,431 1.4451 -0.53%
1998-11-20 0 9.400 9.300 9.350 9.350 9.500 137,000 1,291,200 9.4248 1.447 1.431 1.439 1.439 1.462 890,091 1.4506 0.53%
1998-11-19 0 9.350 9.300 9.350 9.300 9.350 89,000 830,000 9.3258 1.439 1.431 1.439 1.431 1.439 578,234 1.4354 -0.53%
1998-11-18 0 9.400 9.350 9.400 9.300 9.450 122,022 1,147,900 9.4073 1.447 1.439 1.447 1.431 1.455 792,779 1.4479 1.62%
1998-11-17 0 9.250 9.250 9.400 9.200 9.300 50,000 467,000 9.3400 1.424 1.424 1.447 1.416 1.431 324,851 1.4376 -1.07%
1998-11-16 0 9.350 9.350 9.400 9.000 9.450 117,000 1,096,050 9.3679 1.439 1.439 1.447 1.385 1.455 760,151 1.4419 3.89%
1998-11-13 0 9.000 9.000 9.150 8.850 9.000 14,000 125,400 8.9571 1.385 1.385 1.408 1.362 1.385 90,958 1.3787 1.69%
1998-11-12 0 8.850 8.850 9.050 8.800 9.200 38,000 333,150 8.7671 1.362 1.362 1.393 1.354 1.416 246,887 1.3494 1.14%
1998-11-11 0 8.750 8.750 9.250 8.250 8.850 85,899 732,592 8.5285 1.347 1.347 1.424 1.270 1.362 558,087 1.3127 1.16%
1998-11-10 0 8.650 8.600 9.200 8.300 9.150 98,155 837,462 8.5320 1.331 1.324 1.416 1.278 1.408 637,714 1.3132 -7.98%
1998-11-09 0 9.400 - 9.400 9.600 9.600 5,000 48,000 9.6000 1.447 - 1.447 1.478 1.478 32,485 1.4776 -2.08%
1998-11-06 0 9.600 - 9.600 9.500 9.800 142,184 1,373,042 9.6568 1.478 - 1.478 1.462 1.508 923,771 1.4863 0.52%
1998-11-05 0 9.550 9.550 9.850 9.200 9.900 114,000 1,081,800 9.4895 1.470 1.470 1.516 1.416 1.524 740,660 1.4606 3.80%
1998-11-04 0 9.200 8.900 - 8.300 9.200 152,298 1,332,213 8.7474 1.416 1.370 - 1.278 1.416 989,482 1.3464 11.52%
1998-11-03 0 8.250 8.000 8.300 7.350 8.300 101,000 794,700 7.8683 1.270 1.231 1.278 1.131 1.278 656,198 1.2111 17.02%
1998-11-02 0 7.050 7.050 7.300 6.950 7.200 258,000 1,813,100 7.0275 1.085 1.085 1.124 1.070 1.108 1,676,230 1.0817 2.17%
1998-10-30 0 6.900 6.900 7.000 6.900 7.100 353,000 2,466,850 6.9882 1.062 1.062 1.077 1.062 1.093 2,293,446 1.0756 2.99%
1998-10-29 0 6.700 6.500 6.800 6.500 6.800 118,000 778,150 6.5945 1.031 1.000 1.047 1.000 1.047 766,648 1.0150 0.00%
1998-10-27 0 6.700 6.650 6.700 6.600 6.800 96,000 642,800 6.6958 1.031 1.024 1.031 1.016 1.047 623,713 1.0306 2.29%
1998-10-26 0 6.550 6.550 7.000 6.550 6.550 12,000 78,600 6.5500 1.008 1.008 1.077 1.008 1.008 77,964 1.0082 -2.24%
1998-10-23 0 6.700 6.700 7.000 6.700 7.000 42,000 290,150 6.9083 1.031 1.031 1.077 1.031 1.077 272,875 1.0633 -8.22%
1998-10-22 0 7.300 7.100 7.300 7.000 7.300 100,129 705,564 7.0465 1.124 1.093 1.124 1.077 1.124 650,540 1.0846 4.29%
1998-10-21 0 7.000 6.700 7.200 6.900 7.100 68,465 478,851 6.9941 1.077 1.031 1.108 1.062 1.093 444,818 1.0765 1.45%
1998-10-20 0 6.900 6.800 6.900 6.400 6.950 59,145 393,943 6.6606 1.062 1.047 1.062 0.985 1.070 384,266 1.0252 7.81%
1998-10-19 0 6.400 6.350 6.400 6.350 6.700 135,000 880,550 6.5226 0.985 0.977 0.985 0.977 1.031 877,097 1.0039 -1.54%
1998-10-16 0 6.500 6.500 6.700 6.000 6.500 38,000 240,300 6.3237 1.000 1.000 1.031 0.924 1.000 246,887 0.9733 17.12%
1998-10-15 0 5.550 5.500 - 5.550 5.550 80,000 444,000 5.5500 0.854 0.847 - 0.854 0.854 519,761 0.8542 0.00%
1998-10-14 0 5.550 5.400 5.600 5.550 5.750 74,079 414,119 5.5902 0.854 0.831 0.862 0.854 0.885 481,292 0.8604 -3.48%
1998-10-13 0 5.750 5.700 5.800 5.750 5.750 20,000 115,000 5.7500 0.885 0.877 0.893 0.885 0.885 129,940 0.8850 -2.54%
1998-10-12 0 5.900 5.750 5.900 5.650 5.950 30,226 175,993 5.8226 0.908 0.885 0.908 0.870 0.916 196,379 0.8962 7.27%
1998-10-09 0 5.500 5.400 5.900 5.300 5.500 37,514 202,021 5.3852 0.847 0.831 0.908 0.816 0.847 243,729 0.8289 6.80%
1998-10-08 0 5.150 - 5.450 - - 344 1,806 5.2500 0.793 - 0.839 - - 2,235 0.8081 0.00%
1998-10-07 0 5.150 5.150 5.200 - - 0 0 - 0.793 0.793 0.800 - - 0 - 3.00%
1998-10-05 0 5.000 - 5.000 5.000 5.000 3,000 15,000 5.0000 0.770 - 0.770 0.770 0.770 19,491 0.7696 0.00%
1998-09-30 0 5.000 - - - - 0 0 - 0.770 - - - - 0 - 0.00%
1998-09-29 0 5.000 5.000 5.100 5.000 5.000 17,546 80,457 4.5855 0.770 0.770 0.785 0.770 0.770 113,997 0.7058 0.00%
1998-09-28 0 5.000 - - - - 0 0 - 0.770 - - - - 0 - 0.00%
1998-09-25 0 5.000 5.000 5.200 4.900 4.900 1,210 5,887 4.8653 0.770 0.770 0.800 0.754 0.754 7,861 0.7489 0.00%
1998-09-24 0 5.000 4.950 5.200 4.950 5.000 14,706 73,289 4.9836 0.770 0.762 0.800 0.762 0.770 95,545 0.7671 1.01%
1998-09-23 0 4.950 - - - - 0 0 - 0.762 - - - - 0 - 0.00%
1998-09-22 0 4.950 4.950 5.100 4.950 4.950 4,000 19,800 4.9500 0.762 0.762 0.785 0.762 0.762 25,988 0.7619 -2.94%
1998-09-21 0 5.100 - 5.200 - - 0 0 - 0.785 - 0.800 - - 0 - 0.00%
1998-09-18 0 5.100 - 5.200 - - 0 0 - 0.785 - 0.800 - - 0 - 0.00%
1998-09-17 0 5.100 5.000 5.200 5.000 5.100 8,000 40,500 5.0625 0.785 0.770 0.800 0.770 0.785 51,976 0.7792 0.00%
1998-09-16 0 5.100 5.000 - 4.925 5.100 62,738 310,692 4.9522 0.785 0.770 - 0.758 0.785 407,610 0.7622 -0.97%
1998-09-15 0 5.150 5.000 - - - 0 0 - 0.793 0.770 - - - 0 - 0.00%
1998-09-14 0 5.150 5.150 - 4.900 5.150 28,000 141,350 5.0482 0.793 0.793 - 0.754 0.793 181,916 0.7770 -0.96%
1998-09-11 0 5.200 5.100 5.650 5.100 5.500 25,435 134,232 5.2775 0.800 0.785 0.870 0.785 0.847 165,252 0.8123 -2.80%
1998-09-10 0 5.350 5.150 5.500 5.350 5.500 45,000 246,000 5.4667 0.823 0.793 0.847 0.823 0.847 292,366 0.8414 -2.73%
1998-09-09 0 5.500 5.400 - 5.400 5.600 41,655 226,141 5.4289 0.847 0.831 - 0.831 0.862 270,633 0.8356 3.77%
1998-09-08 0 5.300 5.300 5.600 4.750 5.500 228,310 1,189,169 5.2086 0.816 0.816 0.862 0.731 0.847 1,483,333 0.8017 13.98%
1998-09-07 0 4.650 4.625 - 4.500 4.650 19,458 88,792 4.5633 0.716 0.712 - 0.693 0.716 126,419 0.7024 10.71%
1998-09-04 0 4.200 4.200 - 4.100 4.200 3,000 12,500 4.1667 0.646 0.646 - 0.631 0.646 19,491 0.6413 0.00%
1998-09-03 0 4.200 4.150 - 4.200 4.300 81,108 347,007 4.2783 0.646 0.639 - 0.646 0.662 526,960 0.6585 -2.33%
1998-09-02 0 4.300 - 4.475 4.300 4.400 10,000 43,500 4.3500 0.662 - 0.689 0.662 0.677 64,970 0.6695 -6.52%
1998-09-01 0 4.600 - 4.600 - - 0 0 - 0.708 - 0.708 - - 0 - -4.17%
1998-08-31 0 4.800 - 4.800 - - 0 0 - 0.739 - 0.739 - - 0 - 0.00%
1998-08-28 0 4.800 - 4.800 - - 926 3,889 4.1998 0.739 - 0.739 - - 6,016 0.6464 -1.03%
1998-08-27 0 4.850 - 4.850 4.900 4.900 5,000 24,500 4.9000 0.746 - 0.746 0.754 0.754 32,485 0.7542 -3.00%
1998-08-26 0 5.000 - 5.100 - - 0 0 - 0.770 - 0.785 - - 0 - 0.00%
1998-08-25 0 5.000 - 5.000 - - 0 0 - 0.770 - 0.770 - - 0 - 0.00%
1998-08-24 0 5.000 - 5.000 5.100 5.100 3,000 15,300 5.1000 0.770 - 0.770 0.785 0.785 19,491 0.7850 -1.96%
1998-08-21 0 5.100 - 5.100 - - 0 0 - 0.785 - 0.785 - - 0 - 0.00%
1998-08-20 0 5.100 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
1998-08-19 0 5.100 - 5.200 5.100 5.100 8,000 40,800 5.1000 0.785 - 0.800 0.785 0.785 51,976 0.7850 3.03%
1998-08-18 0 4.950 - 4.950 4.950 4.950 6,000 29,700 4.9500 0.762 - 0.762 0.762 0.762 38,982 0.7619 0.00%
1998-08-14 0 4.950 4.950 5.100 4.700 4.700 2,000 9,400 4.7000 0.762 0.762 0.785 0.723 0.723 12,994 0.7234 10.00%
1998-08-13 0 4.500 4.500 - - - 0 0 - 0.693 0.693 - - - 0 - 3.45%
1998-08-12 0 4.350 4.300 - 4.350 4.750 128,250 589,350 4.5953 0.670 0.662 - 0.670 0.731 833,242 0.7073 -7.45%
1998-08-11 0 4.700 4.700 - 4.650 5.700 53,782 259,005 4.8158 0.723 0.723 - 0.716 0.877 349,422 0.7412 -24.19%
1998-08-10 0 6.200 - 6.200 - - 0 0 - 0.954 - 0.954 - - 0 - -3.13%
1998-08-07 0 6.400 - 6.400 6.400 6.650 8,001 52,306 6.5374 0.985 - 0.985 0.985 1.024 51,983 1.0062 -8.57%
1998-08-06 0 7.000 6.500 7.000 - - 0 0 - 1.077 1.000 1.077 - - 0 - -12.50%
1998-08-05 0 8.000 - 8.000 - - 0 0 - 1.231 - 1.231 - - 0 - -4.76%
1998-08-04 0 8.400 - 8.400 - - 0 0 - 1.293 - 1.293 - - 0 - 0.00%
1998-08-03 0 8.400 - 8.400 - - 0 0 - 1.293 - 1.293 - - 0 - 0.00%
1998-07-31 0 8.400 - 8.400 - - 0 0 - 1.293 - 1.293 - - 0 - -1.18%
1998-07-30 0 8.500 - 8.500 - - 0 0 - 1.308 - 1.308 - - 0 - 0.00%
1998-07-29 0 8.500 - 8.500 - - 0 0 - 1.308 - 1.308 - - 0 - 0.00%
1998-07-28 0 8.500 - 8.500 - - 0 0 - 1.308 - 1.308 - - 0 - 0.00%
1998-07-27 0 8.500 - 8.500 - - 0 0 - 1.308 - 1.308 - - 0 - -2.86%
1998-07-24 0 8.750 - 8.750 - - 0 0 - 1.347 - 1.347 - - 0 - -2.23%
1998-07-23 0 8.950 - 8.950 - - 0 0 - 1.378 - 1.378 - - 0 - -0.56%
1998-07-22 0 9.000 - 9.000 9.000 9.000 1,000 9,000 9.0000 1.385 - 1.385 1.385 1.385 6,497 1.3853 -0.55%
1998-07-21 0 9.050 - 9.050 - - 0 0 - 1.393 - 1.393 - - 0 - -1.09%
1998-07-20 0 9.150 - 9.150 9.150 9.150 2,000 18,300 9.1500 1.408 - 1.408 1.408 1.408 12,994 1.4083 -1.61%
1998-07-17 0 9.300 - 9.300 - - 0 0 - 1.431 - 1.431 - - 0 - 0.00%
1998-07-16 0 9.300 - 9.300 - - 0 0 - 1.431 - 1.431 - - 0 - 0.00%
1998-07-15 0 9.300 - 9.300 - - 0 0 - 1.431 - 1.431 - - 0 - 0.00%
1998-07-14 0 9.300 - 9.300 9.200 9.550 110,686 1,035,974 9.3596 1.431 - 1.431 1.416 1.470 719,129 1.4406 1.09%
1998-07-13 0 9.200 - 9.200 - - 0 0 - 1.416 - 1.416 - - 0 - -2.13%
1998-07-10 0 9.400 - 9.400 - - 0 0 - 1.447 - 1.447 - - 0 - -1.57%
1998-07-09 0 9.550 - 9.550 - - 840 7,560 9.0000 1.470 - 1.470 - - 5,457 1.3853 -0.52%
1998-07-08 0 9.600 - 9.600 9.600 9.600 2,000 19,200 9.6000 1.478 - 1.478 1.478 1.478 12,994 1.4776 -1.54%
1998-07-07 0 9.750 - 9.750 - - 0 0 - 1.501 - 1.501 - - 0 - 0.00%
1998-07-06 0 9.750 - 9.750 9.650 9.800 33,000 320,050 9.6985 1.501 - 1.501 1.485 1.508 214,401 1.4928 -1.52%
1998-07-03 0 9.900 - 9.900 - - 25,388 246,186 9.6969 1.524 - 1.524 - - 164,946 1.4925 0.00%
1998-07-02 0 9.900 - 9.900 10.10 10.10 10,000 101,000 10.100 1.524 - 1.524 1.555 1.555 64,970 1.5546 0.00%
1998-06-30 0 9.900 - 10.00 9.900 9.900 76,000 752,400 9.9000 1.524 - 1.539 1.524 1.524 493,773 1.5238 0.00%
1998-06-29 0 9.900 9.800 - 9.900 9.900 10,340 102,230 9.8868 1.524 1.508 - 1.524 1.524 67,179 1.5218 0.51%
1998-06-26 0 9.850 - 9.900 9.850 9.850 7,580 74,431 9.8194 1.516 - 1.524 1.516 1.516 49,247 1.5114 -1.50%
1998-06-25 0 10.00 9.850 10.00 9.850 10.00 10,878 108,057 9.9335 1.539 1.516 1.539 1.516 1.539 70,675 1.5289 0.00%
1998-06-24 0 10.00 9.900 10.00 - - 0 0 - 1.539 1.524 1.539 - - 0 - 0.00%
1998-06-23 0 10.00 9.900 10.00 - - 0 0 - 1.539 1.524 1.539 - - 0 - 0.00%
1998-06-22 0 10.00 9.800 - - - 0 0 - 1.539 1.508 - - - 0 - 0.00%
1998-06-19 0 10.00 10.00 - 9.900 10.00 66,000 655,900 9.9379 1.539 1.539 - 1.524 1.539 428,803 1.5296 1.01%
1998-06-18 0 9.900 9.800 9.900 9.900 10.05 15,145 151,436 9.9991 1.524 1.508 1.524 1.524 1.547 98,397 1.5390 0.51%
1998-06-17 0 9.850 9.850 - 9.850 9.850 30,456 299,700 9.8404 1.516 1.516 - 1.516 1.516 197,873 1.5146 0.00%
1998-06-16 0 9.850 - 9.850 - - 0 0 - 1.516 - 1.516 - - 0 - 0.00%
1998-06-15 0 9.850 - 9.850 - - 45,000 427,500 9.5000 1.516 - 1.516 - - 292,366 1.4622 -3.43%
1998-06-12 0 10.20 - 10.20 - - 0 0 - 1.570 - 1.570 - - 0 - -1.45%
1998-06-11 0 10.35 - 10.35 - - 0 0 - 1.593 - 1.593 - - 0 - 0.00%
1998-06-10 0 10.35 - 10.00 - - 0 0 - 1.593 - 1.539 - - 0 - -1.90%
1998-06-09 0 10.55 - 10.55 10.55 10.55 6,000 63,300 10.550 1.624 - 1.624 1.624 1.624 38,982 1.6238 0.00%
1998-06-08 0 10.55 10.35 10.70 10.55 10.55 9,000 94,950 10.550 1.624 1.593 1.647 1.624 1.624 58,473 1.6238 -1.40%
1998-06-05 0 10.70 10.70 11.00 10.70 10.70 1,000 10,700 10.700 1.647 1.647 1.693 1.647 1.647 6,497 1.6469 -2.73%
1998-06-04 0 11.00 - 11.00 - - 0 0 - 1.693 - 1.693 - - 0 - 0.00%
1998-06-03 0 11.00 10.80 11.20 11.00 11.00 1,027 11,284 10.987 1.693 1.662 1.724 1.693 1.693 6,672 1.6911 -3.51%
1998-06-02 0 11.40 - 12.10 11.40 12.35 14,848 179,156 12.066 1.755 - 1.862 1.755 1.901 96,468 1.8572 -8.06%
1998-06-01 0 12.40 - 12.40 - - 17,776 213,312 12.000 1.909 - 1.909 - - 115,491 1.8470 0.00%
1998-05-29 0 12.40 12.00 12.60 - - 0 0 - 1.909 1.847 1.939 - - 0 - 0.00%
1998-05-28 0 12.40 12.40 12.80 12.40 12.40 20,000 248,000 12.400 1.909 1.909 1.970 1.909 1.909 129,940 1.9086 -1.59%
1998-05-27 0 12.60 12.50 12.80 12.60 12.70 30,045 379,545 12.633 1.939 1.924 1.970 1.939 1.955 195,203 1.9444 -1.56%
1998-05-26 0 12.80 12.80 - - - 0 0 - 1.970 1.970 - - - 0 - 0.00%
1998-05-25 0 12.80 12.60 12.80 - - 0 0 - 1.970 1.939 1.970 - - 0 - -1.54%
1998-05-22 0 13.00 12.80 13.05 13.00 13.10 19,000 247,900 13.047 2.001 1.970 2.009 2.001 2.016 123,443 2.0082 -0.76%
1998-05-21 0 13.10 13.00 13.20 13.10 13.10 55,000 720,500 13.100 2.016 2.001 2.032 2.016 2.016 357,336 2.0163 0.00%
1998-05-20 0 13.10 13.10 13.15 13.00 13.10 37,000 484,600 13.097 2.016 2.016 2.024 2.001 2.016 240,390 2.0159 0.00%
1998-05-19 0 13.10 12.90 13.10 13.10 13.30 33,000 435,250 13.189 2.016 1.986 2.016 2.016 2.047 214,401 2.0301 -1.50%
1998-05-18 0 13.30 13.20 13.30 - - 121 1,549 12.802 2.047 2.032 2.047 - - 786 1.9704 -0.75%
1998-05-15 0 13.40 - 13.45 - - 0 0 - 2.062 - 2.070 - - 0 - 0.00%
1998-05-14 0 13.40 12.90 13.40 12.90 13.40 49,000 647,350 13.211 2.062 1.986 2.062 1.986 2.062 318,354 2.0334 2.29%
1998-05-13 0 13.10 12.90 13.25 - - 0 0 - 2.016 1.986 2.039 - - 0 - 0.00%
1998-05-12 0 13.10 - 13.30 - - 58 725 12.500 2.016 - 2.047 - - 377 1.9240 0.00%
1998-05-11 0 13.10 13.10 13.30 - - 0 0 - 2.016 2.016 2.047 - - 0 - 0.00%
1998-05-08 0 13.10 13.10 13.20 13.10 13.10 28,000 366,800 13.100 2.016 2.016 2.032 2.016 2.016 181,916 2.0163 0.00%
1998-05-07 0 13.10 13.10 13.25 13.10 13.10 29,976 392,393 13.090 2.016 2.016 2.039 2.016 2.016 194,754 2.0148 0.00%
1998-05-06 0 13.10 13.10 13.50 13.10 13.50 215,800 2,864,580 13.274 2.016 2.016 2.078 2.016 2.078 1,402,056 2.0431 -4.38%
1998-05-05 0 13.70 - 13.70 - - 0 0 - 2.109 - 2.109 - - 0 - 0.00%
1998-05-04 0 13.70 - 13.70 - - 0 0 - 2.109 - 2.109 - - 0 - -0.72%
1998-05-01 0 13.80 12.50 13.80 13.20 13.80 60,000 810,100 13.502 2.124 1.924 2.124 2.032 2.124 389,821 2.0781 6.15%
1998-04-30 0 13.00 - - - - 0 0 - 2.001 - - - - 0 - 0.00%
1998-04-29 0 13.00 12.50 13.00 - - 300 3,690 12.300 2.001 1.924 2.001 - - 1,949 1.8932 0.00%
1998-04-28 0 13.00 12.70 13.20 12.40 13.00 31,000 396,100 12.777 2.001 1.955 2.032 1.909 2.001 201,407 1.9667 -2.99%
1998-04-27 0 13.40 13.20 13.40 13.00 14.75 43,912 596,032 13.573 2.062 2.032 2.062 2.001 2.270 285,297 2.0892 -9.46%
1998-04-24 0 14.80 14.60 14.95 14.80 14.80 2,000 29,600 14.800 2.278 2.247 2.301 2.278 2.278 12,994 2.2780 -1.33%
1998-04-23 0 15.00 - 15.00 15.00 15.00 5,000 75,000 15.000 2.309 - 2.309 2.309 2.309 32,485 2.3088 0.00%
1998-04-22 0 15.00 - 15.00 - - 2,000 30,000 15.000 2.309 - 2.309 - - 12,994 2.3088 -1.32%
1998-04-21 0 15.20 15.00 15.20 - - 0 0 - 2.340 2.309 2.340 - - 0 - -0.33%
1998-04-20 0 15.25 - 15.30 15.25 15.30 15,029 229,479 15.269 2.347 - 2.355 2.347 2.355 97,644 2.3502 0.00%
1998-04-17 0 15.25 - 15.25 - - 0 0 - 2.347 - 2.347 - - 0 - 0.00%
1998-04-16 0 15.25 15.25 15.35 15.25 15.30 9,000 137,550 15.283 2.347 2.347 2.363 2.347 2.355 58,473 2.3524 -0.97%
1998-04-15 0 15.40 15.40 15.45 15.30 15.40 38,703 594,857 15.370 2.370 2.370 2.378 2.355 2.370 251,454 2.3657 0.65%
1998-04-14 0 15.30 15.30 - 14.70 15.20 37,723 561,384 14.882 2.355 2.355 - 2.263 2.340 245,087 2.2906 3.73%
1998-04-09 0 14.75 - 14.75 - - 0 0 - 2.270 - 2.270 - - 0 - -0.67%
1998-04-08 0 14.85 - 14.85 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-04-07 0 14.85 - 14.85 - - 4,400 64,240 14.600 2.286 - 2.286 - - 28,587 2.2472 -0.34%
1998-04-03 0 14.90 - 14.90 - - 0 0 - 2.293 - 2.293 - - 0 - 0.00%
1998-04-02 0 14.90 - 15.10 - - 435 6,177 14.200 2.293 - 2.324 - - 2,826 2.1856 0.00%
1998-04-01 0 14.90 - 14.90 14.90 14.90 4,555 67,870 14.900 2.293 - 2.293 2.293 2.293 29,594 2.2934 -0.33%
1998-03-31 0 14.95 14.85 15.00 14.95 15.05 36,000 539,700 14.992 2.301 2.286 2.309 2.301 2.316 233,893 2.3075 -0.33%
1998-03-30 0 15.00 15.00 15.20 15.00 15.20 31,000 465,200 15.007 2.309 2.309 2.340 2.309 2.340 201,407 2.3097 0.00%
1998-03-27 0 15.00 15.00 15.20 15.00 15.00 10,035 150,518 14.999 2.309 2.309 2.340 2.309 2.309 65,198 2.3086 0.00%
1998-03-26 0 15.00 15.00 15.15 15.00 15.00 9,100 136,470 14.997 2.309 2.309 2.332 2.309 2.309 59,123 2.3082 0.00%
1998-03-25 0 15.00 15.00 15.10 - - 0 0 - 2.309 2.309 2.324 - - 0 - 0.00%
1998-03-24 0 15.00 15.00 15.10 15.00 15.00 30,358 455,191 14.994 2.309 2.309 2.324 2.309 2.309 197,236 2.3078 0.00%
1998-03-23 0 15.00 15.00 15.10 15.00 15.00 28,284 424,118 14.995 2.309 2.309 2.324 2.309 2.309 183,762 2.3080 0.00%
1998-03-20 0 15.00 15.00 15.20 15.00 15.00 20,500 307,300 14.990 2.309 2.309 2.340 2.309 2.309 133,189 2.3073 -0.66%
1998-03-19 0 15.10 15.00 15.20 15.10 15.10 11,000 166,100 15.100 2.324 2.309 2.340 2.324 2.324 71,467 2.3241 0.00%
1998-03-18 0 15.10 - 15.10 14.95 15.10 29,792 446,884 15.000 2.324 - 2.324 2.301 2.324 193,559 2.3088 0.67%
1998-03-17 0 15.00 14.95 15.10 14.95 15.00 63,500 938,125 14.774 2.309 2.301 2.324 2.301 2.309 412,560 2.2739 1.69%
1998-03-16 0 14.75 14.75 14.85 14.75 14.75 6,000 88,500 14.750 2.270 2.270 2.286 2.270 2.270 38,982 2.2703 0.00%
1998-03-13 0 14.75 14.75 14.85 14.75 14.85 12,000 178,000 14.833 2.270 2.270 2.286 2.270 2.286 77,964 2.2831 -0.34%
1998-03-12 0 14.80 14.80 14.90 14.70 14.85 38,666 571,607 14.783 2.278 2.278 2.293 2.263 2.286 251,214 2.2754 -0.34%
1998-03-11 0 14.85 - 14.85 14.85 14.85 24,358 360,902 14.817 2.286 - 2.286 2.286 2.286 158,254 2.2805 0.00%
1998-03-10 0 14.85 14.85 14.90 14.80 14.85 86,038 1,276,449 14.836 2.286 2.286 2.293 2.278 2.286 558,990 2.2835 0.00%
1998-03-09 0 14.85 14.80 15.10 14.85 14.85 7,291 108,341 14.860 2.286 2.278 2.324 2.286 2.286 47,370 2.2871 -0.34%
1998-03-06 0 14.90 14.80 15.10 14.90 14.90 14,000 209,800 14.986 2.293 2.278 2.324 2.293 2.293 90,958 2.3066 -0.67%
1998-03-05 0 15.00 15.00 15.40 15.00 15.10 81,000 1,216,000 15.012 2.309 2.309 2.370 2.309 2.324 526,258 2.3107 -1.96%
1998-03-04 0 15.30 15.20 - 15.00 15.30 32,622 491,297 15.060 2.355 2.340 - 2.309 2.355 211,946 2.3180 0.99%
1998-03-03 0 15.15 15.10 15.35 15.15 15.35 31,560 479,882 15.205 2.332 2.324 2.363 2.332 2.363 205,046 2.3404 -2.26%
1998-03-02 0 15.50 - 15.50 15.50 15.90 29,000 455,700 15.714 2.386 - 2.386 2.386 2.447 188,413 2.4186 -0.64%
1998-02-27 0 15.60 15.60 - 15.50 15.60 8,000 124,500 15.563 2.401 2.401 - 2.386 2.401 51,976 2.3953 4.00%
1998-02-26 0 15.00 14.95 15.30 14.80 15.20 49,525 743,575 15.014 2.309 2.301 2.355 2.278 2.340 321,765 2.3109 2.74%
1998-02-25 0 14.60 14.60 14.70 14.60 14.60 8,749 127,436 14.566 2.247 2.247 2.263 2.247 2.247 56,842 2.2419 -0.68%
1998-02-24 0 14.70 14.50 14.80 - - 0 0 - 2.263 2.232 2.278 - - 0 - 0.00%
1998-02-23 0 14.70 14.30 14.80 14.25 14.70 28,145 407,401 14.475 2.263 2.201 2.278 2.193 2.263 182,858 2.2280 2.08%
1998-02-20 0 14.40 14.35 14.50 14.40 14.50 15,000 216,500 14.433 2.216 2.209 2.232 2.216 2.232 97,455 2.2215 0.70%
1998-02-19 0 14.30 14.30 14.50 14.20 14.30 12,000 170,900 14.242 2.201 2.201 2.232 2.186 2.201 77,964 2.1920 1.42%
1998-02-18 0 14.10 13.90 - 14.10 14.10 20,000 282,000 14.100 2.170 2.139 - 2.170 2.170 129,940 2.1702 1.44%
1998-02-17 0 13.90 13.60 - 13.80 14.00 114,000 1,586,300 13.915 2.139 2.093 - 2.124 2.155 740,660 2.1417 -0.71%
1998-02-16 0 14.00 14.00 14.40 13.75 14.00 240,000 3,340,500 13.919 2.155 2.155 2.216 2.116 2.155 1,559,283 2.1423 0.00%
1998-02-13 0 14.00 14.00 - 13.90 14.00 172,000 2,401,000 13.959 2.155 2.155 - 2.139 2.155 1,117,486 2.1486 0.00%
1998-02-12 0 14.00 14.00 14.10 14.00 14.05 7,220 101,136 14.008 2.155 2.155 2.170 2.155 2.163 46,908 2.1560 -1.06%
1998-02-11 0 14.15 14.25 - 14.00 14.40 289,110 4,097,329 14.172 2.178 2.193 - 2.155 2.216 1,878,352 2.1813 1.07%
1998-02-10 0 14.00 14.00 - 14.00 14.60 77,014 1,100,971 14.296 2.155 2.155 - 2.155 2.247 500,361 2.2004 -2.10%
1998-02-09 0 14.30 14.30 - 14.30 14.40 39,000 559,000 14.333 2.201 2.201 - 2.201 2.216 253,384 2.2061 0.70%
1998-02-06 0 14.20 14.15 14.30 14.20 14.20 20,000 284,000 14.200 2.186 2.178 2.201 2.186 2.186 129,940 2.1856 0.35%
1998-02-05 0 14.15 14.00 14.20 14.15 14.20 30,000 425,000 14.167 2.178 2.155 2.186 2.178 2.186 194,910 2.1805 0.00%
1998-02-04 0 14.15 14.00 14.20 14.10 14.30 53,561 759,526 14.181 2.178 2.155 2.186 2.170 2.201 347,987 2.1826 0.00%
1998-02-03 0 14.15 14.05 14.15 14.10 14.20 46,000 650,900 14.150 2.178 2.163 2.178 2.170 2.186 298,863 2.1779 0.00%
1998-02-02 0 14.15 14.15 - 13.70 14.15 151,110 2,110,213 13.965 2.178 2.178 - 2.109 2.178 981,764 2.1494 4.81%
1998-01-27 0 13.50 13.50 - 13.50 13.50 121,000 1,633,500 13.500 2.078 2.078 - 2.078 2.078 786,139 2.0779 0.00%
1998-01-26 0 13.50 13.30 13.60 13.40 13.60 43,290 583,528 13.480 2.078 2.047 2.093 2.062 2.093 281,256 2.0747 -1.10%
1998-01-23 0 13.65 13.50 13.65 13.65 13.75 70,980 969,990 13.666 2.101 2.078 2.101 2.101 2.116 461,158 2.1034 -3.19%
1998-01-22 0 14.10 - 14.10 13.60 14.10 37,100 514,380 13.865 2.170 - 2.170 2.093 2.170 241,039 2.1340 0.71%
1998-01-21 0 14.00 - - 13.95 14.00 31,033 434,246 13.993 2.155 - - 2.147 2.155 201,622 2.1538 0.00%
1998-01-20 0 14.00 14.00 14.10 14.00 14.00 165,000 2,310,000 14.000 2.155 2.155 2.170 2.155 2.155 1,072,007 2.1548 -0.71%
1998-01-19 0 14.10 14.05 14.10 14.00 14.10 179,514 2,529,390 14.090 2.170 2.163 2.170 2.155 2.170 1,166,305 2.1687 0.00%
1998-01-16 0 14.10 14.10 14.35 14.10 14.10 3,071 43,273 14.091 2.170 2.170 2.209 2.170 2.170 19,952 2.1688 -2.42%
1998-01-15 0 14.45 13.80 14.45 14.00 15.75 135,110 1,934,278 14.316 2.224 2.124 2.224 2.155 2.424 877,812 2.2035 -9.40%
1998-01-14 0 15.95 15.10 15.95 15.10 16.00 84,000 1,302,300 15.504 2.455 2.324 2.455 2.324 2.463 545,749 2.3863 -0.31%
1998-01-13 0 16.00 - 16.10 16.00 17.25 104,242 1,729,222 16.589 2.463 - 2.478 2.463 2.655 677,262 2.5533 -7.25%
1998-01-12 0 17.25 - 17.30 17.00 17.80 148,000 2,631,200 17.778 2.655 - 2.663 2.617 2.740 961,558 2.7364 -4.70%
1998-01-09 0 18.10 - 18.40 18.10 18.20 30,000 545,000 18.167 2.786 - 2.832 2.786 2.801 194,910 2.7962 -3.72%
1998-01-08 0 18.80 18.80 19.00 18.40 18.80 102,741 1,913,529 18.625 2.894 2.894 2.924 2.832 2.894 667,510 2.8667 0.00%
1998-01-07 0 18.80 18.80 18.90 18.80 19.00 73,000 1,374,950 18.835 2.894 2.894 2.909 2.894 2.924 474,282 2.8990 -0.00%
1998-01-06 0 19.00 - 19.40 18.70 19.00 49,500 938,400 18.958 2.894 - 2.955 2.848 2.894 325,023 2.8872 0.00%
1998-01-05 0 19.00 - 19.00 - - 0 0 - 2.894 - 2.894 - - 0 - 0.00%
1998-01-02 0 19.00 19.00 - - - 0 0 - 2.894 2.894 - - - 0 - 0.00%
1997-12-31 0 19.00 19.00 - - - 0 0 - 2.894 2.894 - - - 0 - 0.00%
1997-12-30 0 19.00 19.00 - - - 0 0 - 2.894 2.894 - - - 0 - 0.00%
1997-12-29 0 19.00 19.00 - 19.00 19.00 12,000 228,000 19.000 2.894 2.894 - 2.894 2.894 78,794 2.8936 0.00%
1997-12-24 0 19.00 19.00 19.40 19.00 19.00 1,000 19,000 19.000 2.894 2.894 2.955 2.894 2.894 6,566 2.8936 -1.04%
1997-12-23 0 19.20 19.05 - 19.00 19.20 35,000 668,000 19.086 2.924 2.901 - 2.894 2.924 229,815 2.9067 1.05%
1997-12-22 0 19.00 19.00 - 18.95 19.05 35,400 672,350 18.993 2.894 2.894 - 2.886 2.901 232,441 2.8926 0.00%
1997-12-19 0 19.00 19.00 - 18.95 19.00 15,000 284,450 18.963 2.894 2.894 - 2.886 2.894 98,492 2.8881 0.00%
1997-12-18 0 19.00 19.00 19.10 19.00 19.00 18,000 342,000 19.000 2.894 2.894 2.909 2.894 2.894 118,190 2.8936 0.00%
1997-12-17 0 19.00 19.00 19.15 19.00 19.15 213,000 4,053,100 19.029 2.894 2.894 2.916 2.894 2.916 1,398,586 2.8980 0.53%
1997-12-16 0 18.90 18.90 19.05 18.85 19.05 106,000 2,012,450 18.985 2.878 2.878 2.901 2.871 2.901 696,010 2.8914 -1.05%
1997-12-15 0 19.10 19.10 - 18.85 19.20 96,000 1,821,620 18.975 2.909 2.909 - 2.871 2.924 630,349 2.8899 1.60%
1997-12-12 0 18.80 18.80 - 18.60 18.80 76,637 1,427,890 18.632 2.863 2.863 - 2.833 2.863 503,209 2.8376 1.08%
1997-12-11 0 18.60 18.60 18.80 18.40 18.60 179,000 3,313,320 18.510 2.833 2.833 2.863 2.802 2.833 1,175,337 2.8190 -1.06%
1997-12-10 0 18.80 18.80 18.90 18.80 19.00 73,000 1,381,100 18.919 2.863 2.863 2.878 2.863 2.894 479,328 2.8813 -1.83%
1997-12-09 0 19.15 - 19.15 - - 290 5,423 18.700 2.916 - 2.916 - - 1,904 2.8479 -0.26%
1997-12-08 0 19.20 - 19.20 - - 0 0 - 2.924 - 2.924 - - 0 - 0.00%
1997-12-05 0 19.20 19.00 - 18.70 19.20 42,000 799,700 19.041 2.924 2.894 - 2.848 2.924 275,778 2.8998 1.05%
1997-12-04 0 19.00 18.90 - 18.80 19.00 23,000 434,400 18.887 2.894 2.878 - 2.863 2.894 151,021 2.8764 1.60%
1997-12-03 0 18.70 18.70 18.85 18.65 18.70 8,000 149,500 18.688 2.848 2.848 2.871 2.840 2.848 52,529 2.8460 0.27%
1997-12-02 0 18.65 - 18.90 18.65 18.85 59,063 1,112,447 18.835 2.840 - 2.878 2.840 2.871 387,815 2.8685 -1.32%
1997-12-01 0 18.90 18.90 - 18.10 18.80 45,460 832,250 18.307 2.878 2.878 - 2.757 2.863 298,496 2.7881 4.42%
1997-11-28 0 18.10 18.00 18.10 18.10 18.10 3,000 54,300 18.100 2.757 2.741 2.757 2.757 2.757 19,698 2.7566 1.12%
1997-11-27 0 17.90 17.90 18.10 17.90 17.90 1,000 17,900 17.900 2.726 2.726 2.757 2.726 2.726 6,566 2.7261 -0.56%
1997-11-26 0 18.00 18.00 18.20 17.85 18.20 14,000 251,900 17.993 2.741 2.741 2.772 2.718 2.772 91,926 2.7403 1.98%
1997-11-25 0 17.65 17.65 18.00 17.40 17.80 11,490 202,877 17.657 2.688 2.688 2.741 2.650 2.711 75,445 2.6891 1.44%
1997-11-24 0 17.40 17.30 - 17.20 17.40 3,000 52,000 17.333 2.650 2.635 - 2.620 2.650 19,698 2.6398 4.19%
1997-11-21 0 16.70 16.40 16.80 16.60 16.70 2,000 33,300 16.650 2.543 2.498 2.559 2.528 2.543 13,132 2.5357 2.77%
1997-11-20 0 16.25 16.10 16.45 16.20 16.25 12,000 194,450 16.204 2.475 2.452 2.505 2.467 2.475 78,794 2.4678 1.25%
1997-11-19 0 16.05 16.05 16.20 16.00 16.00 18,022 288,341 15.999 2.444 2.444 2.467 2.437 2.437 118,335 2.4367 0.31%
1997-11-18 0 16.00 16.00 16.50 15.90 16.00 38,000 607,000 15.974 2.437 2.437 2.513 2.422 2.437 249,513 2.4327 0.63%
1997-11-17 0 15.90 15.90 16.20 15.60 16.10 27,452 437,225 15.927 2.422 2.422 2.467 2.376 2.452 180,253 2.4256 1.92%
1997-11-14 0 15.60 15.50 16.00 15.40 15.60 37,533 572,195 15.245 2.376 2.361 2.437 2.345 2.376 246,447 2.3218 2.63%
1997-11-13 0 15.20 15.20 15.50 15.20 15.30 26,000 396,800 15.262 2.315 2.315 2.361 2.315 2.330 170,719 2.3243 -0.65%
1997-11-12 0 15.30 15.30 15.70 15.20 15.60 91,000 1,394,500 15.324 2.330 2.330 2.391 2.315 2.376 597,518 2.3338 1.32%
1997-11-11 0 15.10 15.10 15.80 14.70 16.40 161,000 2,451,100 15.224 2.300 2.300 2.406 2.239 2.498 1,057,147 2.3186 -8.48%
1997-11-10 0 16.50 16.30 16.95 16.50 17.80 115,121 2,082,224 18.087 2.513 2.482 2.581 2.513 2.711 755,900 2.7546 -8.33%
1997-11-07 0 18.00 18.00 18.05 18.00 19.30 637,000 11,935,500 18.737 2.741 2.741 2.749 2.741 2.939 4,182,626 2.8536 -7.69%
1997-11-06 0 19.50 19.50 19.55 19.30 20.10 665,330 13,046,521 19.609 2.970 2.970 2.977 2.939 3.061 4,368,644 2.9864 -2.99%
1997-11-05 0 20.10 20.00 20.30 19.90 20.20 9,000 180,400 20.044 3.061 3.046 3.092 3.031 3.076 59,095 3.0527 1.01%
1997-11-04 0 19.90 19.65 - 19.50 19.90 50,000 983,850 19.677 3.031 2.993 - 2.970 3.031 328,307 2.9967 2.58%
1997-11-03 0 19.40 19.20 19.40 18.60 19.40 28,000 525,900 18.782 2.955 2.924 2.955 2.833 2.955 183,852 2.8605 5.43%
1997-10-31 0 18.40 18.05 18.40 18.00 18.40 99,262 1,775,264 17.885 2.802 2.749 2.802 2.741 2.802 651,767 2.7238 0.00%
1997-10-30 0 18.40 18.00 18.40 18.40 18.40 19,000 349,600 18.400 2.802 2.741 2.802 2.802 2.802 124,756 2.8023 1.10%
1997-10-29 0 18.20 18.20 18.60 18.10 18.80 576,000 10,605,000 18.412 2.772 2.772 2.833 2.757 2.863 3,782,092 2.8040 -3.19%
1997-10-28 0 18.80 - 18.80 18.80 20.00 70,637 1,378,466 19.515 2.863 - 2.863 2.863 3.046 463,812 2.9720 -13.76%
1997-10-27 0 21.80 21.80 - 21.60 21.80 105,100 2,289,130 21.781 3.320 3.320 - 3.290 3.320 690,100 3.3171 -1.36%
1997-10-24 0 22.10 22.00 22.20 21.80 22.10 333,000 7,313,000 21.961 3.366 3.351 3.381 3.320 3.366 2,186,522 3.3446 -0.90%
1997-10-23 0 22.30 - 22.30 22.80 24.00 164,100 3,946,500 24.049 3.396 - 3.396 3.472 3.655 1,077,502 3.6626 -8.23%
1997-10-22 0 24.30 24.30 24.90 24.10 25.70 905,000 22,119,300 24.441 3.701 3.701 3.792 3.670 3.914 5,942,349 3.7223 -5.81%
1997-10-21 0 25.80 25.80 26.00 25.70 26.80 999,000 26,157,300 26.184 3.929 3.929 3.960 3.914 4.082 6,559,565 3.9877 -4.44%
1997-10-20 0 27.00 26.90 27.20 26.80 27.10 926,000 24,961,400 26.956 4.112 4.097 4.142 4.082 4.127 6,080,238 4.1053 0.00%
1997-10-17 0 27.00 27.00 27.40 26.70 27.40 992,000 26,934,100 27.151 4.112 4.112 4.173 4.066 4.173 6,513,602 4.1351 -1.46%
1997-10-16 0 27.40 27.35 27.45 27.35 27.40 602,500 16,495,650 27.379 4.173 4.165 4.181 4.165 4.173 3,956,094 4.1697 0.18%
1997-10-15 0 27.35 27.35 27.40 27.25 27.40 498,000 13,612,250 27.334 4.165 4.165 4.173 4.150 4.173 3,269,933 4.1629 -0.18%
1997-10-14 0 27.40 27.40 27.60 27.40 27.45 479,242 13,146,158 27.431 4.173 4.173 4.203 4.173 4.181 3,146,766 4.1777 -0.18%
1997-10-13 0 27.45 27.40 27.65 27.40 27.45 233,805 6,416,107 27.442 4.181 4.173 4.211 4.173 4.181 1,535,194 4.1793 0.00%
1997-10-09 0 27.45 27.45 27.60 27.40 27.60 318,000 8,746,800 27.506 4.181 4.181 4.203 4.173 4.203 2,088,030 4.1890 -0.72%
1997-10-08 0 27.65 27.60 27.70 27.60 27.65 214,719 5,935,917 27.645 4.211 4.203 4.219 4.203 4.211 1,409,873 4.2102 0.18%
1997-10-07 0 27.60 27.60 27.65 27.60 27.65 303,849 8,400,978 27.649 4.203 4.203 4.211 4.203 4.211 1,995,112 4.2108 -0.18%
1997-10-06 0 27.65 27.60 27.80 27.60 27.65 631,800 17,454,860 27.627 4.211 4.203 4.234 4.203 4.211 4,148,482 4.2075 0.18%
1997-10-03 0 27.60 27.55 27.60 27.60 27.60 185,000 5,106,000 27.600 4.203 4.196 4.203 4.203 4.203 1,214,734 4.2034 0.00%
1997-09-30 0 27.60 27.60 27.85 27.60 27.60 174,435 4,814,189 27.599 4.203 4.203 4.241 4.203 4.203 1,145,363 4.2032 -0.18%
1997-09-29 0 27.65 27.60 27.65 27.55 27.65 185,460 5,120,269 27.609 4.211 4.203 4.211 4.196 4.211 1,217,755 4.2047 0.00%
1997-09-26 0 27.65 27.60 27.75 27.65 27.65 180,330 4,985,976 27.649 4.211 4.203 4.226 4.211 4.211 1,184,070 4.2109 0.18%
1997-09-25 0 27.60 27.60 27.75 27.60 27.60 350,219 9,665,957 27.600 4.203 4.203 4.226 4.203 4.203 2,299,584 4.2034 0.18%
1997-09-24 0 27.55 27.55 - 27.55 27.60 357,290 9,858,738 27.593 4.196 4.196 - 4.196 4.203 2,346,013 4.2023 -0.18%
1997-09-23 0 27.60 27.55 27.80 27.60 27.60 250,660 6,917,886 27.599 4.203 4.196 4.234 4.203 4.203 1,645,866 4.2032 0.18%
1997-09-22 0 27.55 27.50 - 27.50 27.55 413,000 11,363,500 27.515 4.196 4.188 - 4.188 4.196 2,711,812 4.1904 -0.18%
1997-09-19 0 27.60 27.60 27.80 27.60 27.60 301,000 8,300,100 27.575 4.203 4.203 4.234 4.203 4.203 1,976,406 4.1996 0.18%
1997-09-18 0 27.55 27.55 - 27.50 27.55 189,452 5,211,654 27.509 4.196 4.196 - 4.188 4.196 1,243,967 4.1895 0.00%
1997-09-16 0 27.55 27.55 - 27.50 27.55 152,000 4,182,600 27.517 4.196 4.196 - 4.188 4.196 998,052 4.1908 0.00%
1997-09-15 0 27.55 - - 27.50 27.60 264,200 7,283,600 27.569 4.196 - - 4.188 4.203 1,734,772 4.1986 -0.18%
1997-09-12 0 27.60 27.60 - 27.50 27.70 215,220 5,935,528 27.579 4.203 4.203 - 4.188 4.219 1,413,163 4.2002 -0.36%
1997-09-11 0 28.40 - - 28.40 28.90 1,635,000 46,629,300 28.519 4.219 - - 4.219 4.293 11,006,922 4.2364 -2.07%
1997-09-10 0 29.00 28.90 - 28.70 29.00 160,410 4,651,244 28.996 4.308 4.293 - 4.263 4.308 1,079,890 4.3071 1.05%
1997-09-09 0 28.70 28.70 - 28.50 28.70 129,000 3,689,600 28.602 4.263 4.263 - 4.233 4.263 868,436 4.2486 0.00%
1997-09-08 0 28.70 28.60 - 28.30 28.70 92,993 2,643,503 28.427 4.263 4.248 - 4.204 4.263 626,035 4.2226 1.77%
1997-09-05 0 28.20 28.20 - 27.90 28.20 123,000 3,436,250 27.937 4.189 4.189 - 4.144 4.189 828,044 4.1498 1.08%
1997-09-04 0 27.90 27.90 28.20 27.80 27.90 394,000 10,987,600 27.887 4.144 4.144 4.189 4.129 4.144 2,652,433 4.1425 -0.36%
1997-09-03 0 28.00 27.90 - 27.80 28.00 249,534 6,950,632 27.854 4.159 4.144 - 4.129 4.159 1,679,878 4.1376 0.72%
1997-09-02 0 27.80 27.70 - 27.70 27.90 227,000 6,312,900 27.810 4.129 4.115 - 4.115 4.144 1,528,178 4.1310 -0.71%
1997-09-01 0 28.00 - 28.00 28.00 28.20 154,000 4,332,400 28.133 4.159 - 4.159 4.159 4.189 1,036,738 4.1789 -1.41%
1997-08-29 0 28.40 28.25 28.50 28.25 28.50 295,066 8,381,798 28.407 4.219 4.196 4.233 4.196 4.233 1,986,403 4.2196 -1.39%
1997-08-28 0 28.80 - 29.00 28.80 30.00 315,000 9,231,000 29.305 4.278 - 4.308 4.278 4.456 2,120,600 4.3530 -2.70%
1997-08-27 0 29.60 29.60 29.80 29.40 29.60 134,016 3,949,566 29.471 4.397 4.397 4.427 4.367 4.397 902,204 4.3777 0.68%
1997-08-26 0 29.40 29.00 29.70 29.40 29.50 254,000 7,480,500 29.451 4.367 4.308 4.412 4.367 4.382 1,709,944 4.3747 -0.34%
1997-08-25 0 29.50 29.40 29.70 29.40 29.80 314,000 9,254,000 29.471 4.382 4.367 4.412 4.367 4.427 2,113,868 4.3778 -0.34%
1997-08-22 0 29.60 29.50 29.60 29.50 29.70 36,160 1,067,824 29.531 4.397 4.382 4.397 4.382 4.412 243,431 4.3866 0.34%
1997-08-21 0 29.50 29.50 29.70 29.50 29.50 313,000 9,233,500 29.500 4.382 4.382 4.412 4.382 4.382 2,107,136 4.3820 0.00%
1997-08-20 0 29.50 29.50 - 29.50 29.70 737,000 21,740,600 29.499 4.382 4.382 - 4.382 4.412 4,961,530 4.3818 0.68%
1997-08-19 0 29.30 29.30 29.40 29.30 29.40 147,000 4,307,800 29.305 4.352 4.352 4.367 4.352 4.367 989,613 4.3530 0.00%
1997-08-15 0 29.30 - 30.40 29.30 30.10 574,336 17,074,662 29.729 4.352 - 4.516 4.352 4.471 3,866,466 4.4161 -2.66%
1997-08-14 0 30.10 - 30.60 30.10 30.40 250,000 7,555,000 30.220 4.471 - 4.545 4.471 4.516 1,683,016 4.4890 -0.99%
1997-08-13 0 30.40 30.00 30.60 30.20 30.60 393,942 12,020,560 30.514 4.516 4.456 4.545 4.486 4.545 2,652,042 4.5326 -0.65%
1997-08-12 0 30.60 30.60 30.80 30.60 30.80 230,332 7,054,460 30.627 4.545 4.545 4.575 4.545 4.575 1,550,609 4.5495 0.33%
1997-08-11 0 30.50 30.50 30.80 30.30 30.60 64,299 1,957,055 30.437 4.531 4.531 4.575 4.501 4.545 432,865 4.5212 -0.33%
1997-08-08 0 30.60 30.50 30.80 30.40 30.60 513,000 15,666,500 30.539 4.545 4.531 4.575 4.516 4.545 3,453,548 4.5363 0.66%
1997-08-07 0 30.40 30.40 30.80 30.40 30.40 10,000 304,000 30.400 4.516 4.516 4.575 4.516 4.516 67,321 4.5157 0.00%
1997-08-06 0 30.40 30.40 - 30.30 30.40 291,000 8,817,400 30.300 4.516 4.516 - 4.501 4.516 1,959,030 4.5009 0.66%
1997-08-05 0 30.20 30.20 - 30.20 30.40 460,000 13,893,700 30.204 4.486 4.486 - 4.486 4.516 3,096,749 4.4865 -0.66%
1997-08-04 0 30.40 30.40 30.80 30.20 30.40 310,584 9,380,986 30.204 4.516 4.516 4.575 4.486 4.516 2,090,871 4.4866 0.66%
1997-08-01 0 30.20 30.20 30.60 30.20 30.30 155,264 4,688,358 30.196 4.486 4.486 4.545 4.486 4.501 1,045,247 4.4854 -0.33%
1997-07-31 0 30.30 30.30 30.40 30.10 30.30 207,030 6,247,985 30.179 4.501 4.501 4.516 4.471 4.501 1,393,739 4.4829 0.66%
1997-07-30 0 30.10 30.00 30.20 30.00 30.30 271,570 8,176,115 30.107 4.471 4.456 4.486 4.456 4.501 1,828,226 4.4722 0.00%
1997-07-29 0 30.10 30.00 30.40 30.10 30.20 222,562 6,699,935 30.104 4.471 4.456 4.516 4.471 4.486 1,498,301 4.4717 0.00%
1997-07-28 0 30.10 30.00 30.30 30.00 30.10 380,000 11,430,000 30.079 4.471 4.456 4.501 4.456 4.471 2,558,184 4.4680 0.00%
1997-07-25 0 30.10 30.10 30.20 30.00 30.20 363,038 10,927,912 30.101 4.471 4.471 4.486 4.456 4.486 2,443,994 4.4713 0.00%
1997-07-24 0 30.10 30.10 30.40 30.10 30.10 282,000 8,488,200 30.100 4.471 4.471 4.516 4.471 4.471 1,898,442 4.4711 0.33%
1997-07-23 0 30.00 30.00 30.30 30.00 30.20 558,105 16,785,861 30.077 4.456 4.456 4.501 4.456 4.486 3,757,198 4.4677 -0.33%
1997-07-22 0 30.10 30.10 30.40 30.00 30.20 328,500 9,901,307 30.141 4.471 4.471 4.516 4.456 4.486 2,211,482 4.4772 0.33%
1997-07-21 0 30.00 30.00 30.70 30.00 30.70 439,652 13,350,495 30.366 4.456 4.456 4.560 4.456 4.560 2,959,765 4.5107 -2.28%
1997-07-18 0 30.70 30.70 30.80 30.60 30.80 338,229 10,390,093 30.719 4.560 4.560 4.575 4.545 4.575 2,276,979 4.5631 -0.32%
1997-07-17 0 30.80 30.80 30.90 30.40 30.60 129,542 3,947,222 30.471 4.575 4.575 4.590 4.516 4.545 872,085 4.5262 0.65%
1997-07-16 0 30.60 30.20 30.60 30.20 30.80 447,975 13,701,216 30.585 4.545 4.486 4.545 4.486 4.575 3,015,796 4.5432 0.00%
1997-07-15 0 30.60 30.20 30.70 30.30 30.70 89,500 2,723,350 30.429 4.545 4.486 4.560 4.501 4.560 602,520 4.5199 0.99%
1997-07-14 0 30.30 30.30 - 30.20 30.40 112,744 3,410,448 30.250 4.501 4.501 - 4.486 4.516 759,000 4.4933 0.33%
1997-07-11 0 30.20 30.20 30.50 - - 652 19,364 29.699 4.486 4.486 4.531 - - 4,389 4.4116 0.00%
1997-07-10 0 30.20 30.20 30.30 30.10 30.20 96,000 2,892,900 30.134 4.486 4.486 4.501 4.471 4.486 646,278 4.4762 -0.66%
1997-07-09 0 30.40 30.40 30.60 30.40 31.00 118,445 3,630,450 30.651 4.516 4.516 4.545 4.516 4.605 797,379 4.5530 -1.94%
1997-07-08 0 31.00 30.80 31.00 30.80 31.00 144,898 4,471,859 30.862 4.605 4.575 4.605 4.575 4.605 975,462 4.5843 -0.64%
1997-07-07 0 31.20 31.20 - 30.20 31.00 213,215 6,491,307 30.445 4.635 4.635 - 4.486 4.605 1,435,377 4.5224 3.65%
1997-07-04 0 30.10 30.10 30.20 30.00 30.20 359,655 10,806,592 30.047 4.471 4.471 4.486 4.456 4.486 2,421,220 4.4633 -0.33%
1997-07-03 0 30.20 30.20 30.40 30.20 30.60 206,000 6,274,800 30.460 4.486 4.486 4.516 4.486 4.545 1,386,805 4.5246 -1.31%
1997-06-27 0 30.60 30.50 30.80 30.60 30.70 432,839 13,171,237 30.430 4.545 4.531 4.575 4.545 4.560 2,913,899 4.5201 -0.33%
1997-06-26 0 30.70 30.50 30.80 30.00 30.70 235,900 7,155,264 30.332 4.560 4.531 4.575 4.456 4.560 1,588,094 4.5056 2.68%
1997-06-25 0 29.90 29.70 30.00 29.85 30.00 648,214 19,384,380 29.904 4.441 4.412 4.456 4.434 4.456 4,363,817 4.4421 -0.17%
1997-06-24 0 29.95 29.90 29.95 29.80 30.10 214,035 6,402,983 29.916 4.449 4.441 4.449 4.427 4.471 1,440,897 4.4437 -0.17%
1997-06-23 0 30.00 29.90 30.00 30.00 30.50 34,000 1,022,900 30.085 4.456 4.441 4.456 4.456 4.531 228,890 4.4690 0.33%
1997-06-20 0 29.90 29.60 - 29.50 29.90 40,000 1,185,500 29.638 4.441 4.397 - 4.382 4.441 269,282 4.4024 2.05%
1997-06-19 0 29.30 29.00 29.50 29.30 29.50 83,000 2,433,200 29.316 4.352 4.308 4.382 4.352 4.382 558,761 4.3546 0.69%
1997-06-18 0 29.10 29.00 29.15 29.00 29.10 215,320 6,252,414 29.038 4.323 4.308 4.330 4.308 4.323 1,449,548 4.3134 0.34%
1997-06-17 0 29.00 28.80 - 28.40 29.00 106,390 3,030,933 28.489 4.308 4.278 - 4.219 4.308 716,224 4.2318 1.22%
1997-06-16 0 28.65 28.55 28.60 28.20 28.65 150,580 4,275,786 28.395 4.256 4.241 4.248 4.189 4.256 1,013,714 4.2179 1.60%
1997-06-13 0 28.20 28.20 28.50 28.20 28.20 69,000 1,945,800 28.200 4.189 4.189 4.233 4.189 4.189 464,512 4.1889 -1.05%
1997-06-12 0 28.50 28.10 28.50 28.50 28.65 17,000 485,400 28.553 4.233 4.174 4.233 4.233 4.256 114,445 4.2413 -0.87%
1997-06-11 0 28.75 28.70 28.80 28.60 28.75 21,280 609,570 28.645 4.271 4.263 4.278 4.248 4.271 143,258 4.2550 0.52%
1997-06-10 0 28.60 28.50 28.60 28.50 29.00 38,210 1,092,914 28.603 4.248 4.233 4.248 4.233 4.308 257,232 4.2487 0.35%
1997-06-06 0 28.50 28.50 28.60 28.30 28.50 52,000 1,476,900 28.402 4.233 4.233 4.248 4.204 4.233 350,067 4.2189 0.71%
1997-06-05 0 28.30 28.20 28.40 28.20 28.40 62,194 1,758,167 28.269 4.204 4.189 4.219 4.189 4.219 418,694 4.1992 0.00%
1997-06-04 0 28.30 28.30 28.50 28.30 28.35 49,145 1,391,446 28.313 4.204 4.204 4.233 4.204 4.211 330,847 4.2057 0.35%
1997-06-03 0 28.20 28.20 28.70 28.20 28.80 98,660 2,787,024 28.249 4.189 4.189 4.263 4.189 4.278 664,185 4.1962 1.08%
1997-06-02 0 27.90 27.90 28.00 27.70 27.90 440,090 12,253,666 27.844 4.144 4.144 4.159 4.115 4.144 2,962,713 4.1360 0.36%
1997-05-30 0 27.80 27.75 27.80 27.80 27.90 99,500 2,766,300 27.802 4.129 4.122 4.129 4.129 4.144 669,840 4.1298 -0.36%
1997-05-29 0 27.90 27.85 27.95 27.80 27.90 53,584 1,493,502 27.872 4.144 4.137 4.152 4.129 4.144 360,731 4.1402 0.00%
1997-05-28 0 27.90 27.80 27.90 27.80 28.00 54,070 1,508,418 27.898 4.144 4.129 4.144 4.129 4.159 364,003 4.1440 0.00%
1997-05-27 0 27.90 27.80 28.00 27.90 28.35 138,994 3,881,379 27.925 4.144 4.129 4.159 4.144 4.211 935,716 4.1480 -0.89%
1997-05-26 0 28.15 28.10 28.20 27.70 28.40 106,735 2,985,803 27.974 4.181 4.174 4.189 4.115 4.219 718,547 4.1553 1.99%
1997-05-23 0 27.60 27.55 27.70 27.55 27.70 25,264 697,536 27.610 4.100 4.092 4.115 4.092 4.115 170,079 4.1013 0.18%
1997-05-22 0 27.55 27.55 27.70 27.55 27.80 120,077 3,319,854 27.648 4.092 4.092 4.115 4.092 4.129 808,366 4.1069 -0.54%
1997-05-21 0 27.70 27.60 27.70 27.70 27.75 33,849 938,482 27.726 4.115 4.100 4.115 4.115 4.122 227,874 4.1184 0.00%
1997-05-20 0 27.70 27.60 27.75 27.70 27.85 36,964 1,023,132 27.679 4.115 4.100 4.122 4.115 4.137 248,844 4.1115 -0.18%
1997-05-19 0 27.75 27.75 27.85 27.75 27.90 73,064 2,033,042 27.826 4.122 4.122 4.137 4.122 4.144 491,871 4.1333 -0.89%
1997-05-16 0 28.00 28.00 - 28.00 28.00 37,580 1,052,212 27.999 4.159 4.159 - 4.159 4.159 252,991 4.1591 0.00%
1997-05-15 0 28.00 28.00 28.20 27.90 28.05 68,000 1,903,750 27.996 4.159 4.159 4.189 4.144 4.167 457,780 4.1587 0.00%
1997-05-14 0 28.00 27.80 28.00 27.80 28.00 26,511 737,501 27.819 4.159 4.129 4.159 4.129 4.159 178,474 4.1323 0.00%
1997-05-13 0 28.00 27.80 28.10 - - 1,173 32,209 27.459 4.159 4.129 4.174 - - 7,897 4.0788 0.00%
1997-05-12 0 28.00 27.90 28.00 28.00 28.20 25,066 704,728 28.115 4.159 4.144 4.159 4.159 4.189 168,746 4.1763 -0.71%
1997-05-09 0 28.20 27.90 28.20 28.00 28.20 571,680 16,037,428 28.053 4.189 4.144 4.189 4.159 4.189 3,848,585 4.1671 1.99%
1997-05-08 0 27.65 27.60 27.70 27.65 27.80 153,396 4,271,800 27.848 4.107 4.100 4.115 4.107 4.129 1,032,671 4.1366 -0.90%
1997-05-07 0 27.90 27.90 27.95 27.90 28.00 477,197 13,323,420 27.920 4.144 4.144 4.152 4.144 4.159 3,212,520 4.1473 -0.71%
1997-05-06 0 28.10 28.05 28.10 28.10 28.20 583,723 16,402,555 28.100 4.174 4.167 4.174 4.174 4.189 3,929,660 4.1740 0.00%
1997-05-05 0 28.10 28.00 28.10 28.05 28.20 334,524 9,408,110 28.124 4.174 4.159 4.174 4.167 4.189 2,252,036 4.1776 -0.35%
1997-05-02 0 28.20 28.20 28.40 28.20 28.20 26,845 756,743 28.189 4.189 4.189 4.219 4.189 4.189 180,722 4.1873 -1.05%
1997-05-01 0 28.50 - 28.50 28.50 28.50 12,637 359,900 28.480 4.233 - 4.233 4.233 4.233 85,073 4.2305 -0.35%
1997-04-30 0 28.60 28.10 29.00 28.40 28.60 10,000 285,800 28.580 4.248 4.174 4.308 4.219 4.248 67,321 4.2454 0.70%
1997-04-29 0 28.40 28.30 28.50 28.20 28.40 42,969 1,212,838 28.226 4.219 4.204 4.233 4.189 4.219 289,270 4.1928 0.71%
1997-04-28 0 28.20 28.20 28.30 28.20 28.20 23,000 648,600 28.200 4.189 4.189 4.204 4.189 4.189 154,837 4.1889 0.00%
1997-04-25 0 28.20 28.20 - 28.20 28.20 1,145 32,231 28.149 4.189 4.189 - 4.189 4.189 7,708 4.1814 0.00%
1997-04-24 0 28.20 28.10 - - - 600 16,620 27.700 4.189 4.174 - - - 4,039 4.1146 0.00%
1997-04-23 0 28.20 28.10 28.30 28.20 28.20 137,350 3,873,095 28.199 4.189 4.174 4.204 4.189 4.189 924,649 4.1887 0.36%
1997-04-22 0 28.10 28.10 28.20 28.10 28.10 60,000 1,686,000 28.100 4.174 4.174 4.189 4.174 4.174 403,924 4.1741 0.00%
1997-04-21 0 28.10 28.10 28.15 28.10 28.20 34,759 976,724 28.100 4.174 4.174 4.181 4.174 4.189 234,000 4.1740 0.00%
1997-04-18 0 28.10 28.10 28.15 28.00 28.10 64,270 1,804,552 28.078 4.174 4.174 4.181 4.159 4.174 432,670 4.1707 0.36%
1997-04-17 0 28.00 28.00 28.05 28.00 28.00 242,245 6,782,738 28.000 4.159 4.159 4.167 4.159 4.159 1,630,808 4.1591 -0.18%
1997-04-16 0 28.05 28.00 28.10 27.95 28.05 163,782 4,587,427 28.009 4.167 4.159 4.174 4.152 4.167 1,102,591 4.1606 0.54%
1997-04-15 0 27.90 27.85 27.95 27.85 27.90 84,000 2,343,300 27.896 4.144 4.137 4.152 4.137 4.144 565,493 4.1438 -0.18%
1997-04-14 0 27.95 - 27.95 - - 37,435 1,040,711 27.801 4.152 - 4.152 - - 252,015 4.1296 -0.18%
1997-04-11 0 28.00 27.80 28.00 27.80 28.00 463,172 12,877,913 27.804 4.159 4.129 4.159 4.129 4.159 3,118,103 4.1300 0.54%
1997-04-10 0 27.85 - 27.85 - - 0 0 - 4.137 - 4.137 - - 0 - 0.00%
1997-04-09 0 27.85 27.70 27.85 27.80 27.85 82,813 2,302,221 27.800 4.137 4.115 4.137 4.129 4.137 557,502 4.1295 0.18%
1997-04-08 0 27.80 27.80 27.85 27.80 27.80 212,550 5,908,725 27.799 4.129 4.129 4.137 4.129 4.129 1,430,900 4.1294 -0.18%
1997-04-07 0 27.85 - 27.90 27.70 27.85 123,800 3,445,120 27.828 4.137 - 4.144 4.115 4.137 833,429 4.1337 0.00%
1997-04-04 0 27.85 27.70 28.00 27.65 27.85 47,000 1,307,850 27.827 4.137 4.115 4.159 4.107 4.137 316,407 4.1334 0.00%
1997-04-03 0 27.85 27.80 27.90 27.85 28.00 301,000 8,407,400 27.932 4.137 4.129 4.144 4.137 4.159 2,026,351 4.1490 -0.54%
1997-04-02 0 28.00 - 28.10 28.00 28.30 330,000 9,275,350 28.107 4.159 - 4.174 4.159 4.204 2,221,581 4.1751 -0.36%
1997-04-01 0 28.10 28.00 28.10 28.10 28.10 3,000 84,300 28.100 4.174 4.159 4.174 4.174 4.174 20,196 4.1741 -0.35%
1997-03-27 0 28.20 28.20 - 28.20 28.20 29,762 839,050 28.192 4.189 4.189 - 4.189 4.189 200,360 4.1877 0.00%
1997-03-26 0 28.20 28.20 28.90 28.20 28.80 21,580 617,756 28.626 4.189 4.189 4.293 4.189 4.278 145,278 4.2522 -2.42%
1997-03-25 0 28.90 28.80 28.90 28.40 28.90 1,575,278 44,740,031 28.401 4.293 4.278 4.293 4.219 4.293 10,604,870 4.2188 2.12%
1997-03-24 0 28.30 28.30 28.45 28.30 28.40 64,000 1,812,100 28.314 4.204 4.204 4.226 4.204 4.219 430,852 4.2059 0.35%
1997-03-21 0 28.20 28.00 - 28.20 28.20 48,000 1,353,600 28.200 4.189 4.159 - 4.189 4.189 323,139 4.1889 0.00%
1997-03-20 0 28.20 28.00 - 28.00 28.20 184,585 5,204,980 28.198 4.189 4.159 - 4.159 4.189 1,242,638 4.1887 -0.70%
1997-03-19 0 28.40 28.40 28.75 28.40 28.75 48,000 1,363,900 28.415 4.219 4.219 4.271 4.219 4.271 323,139 4.2208 -1.22%
1997-03-18 0 28.75 28.55 28.80 28.40 28.75 14,400 411,440 28.572 4.271 4.241 4.278 4.219 4.271 96,942 4.2442 0.88%
1997-03-17 0 28.50 28.50 28.60 28.50 28.60 140,020 3,990,431 28.499 4.233 4.233 4.248 4.233 4.248 942,623 4.2333 -0.35%
1997-03-14 0 28.60 28.60 28.65 28.50 28.60 215,000 6,132,750 28.524 4.248 4.248 4.256 4.233 4.248 1,447,393 4.2371 -0.17%
1997-03-13 0 28.65 28.65 28.75 28.60 28.95 99,220 2,843,360 28.657 4.256 4.256 4.271 4.248 4.300 667,955 4.2568 -1.21%
1997-03-12 0 29.00 28.85 29.00 28.50 29.00 286,200 8,231,680 28.762 4.308 4.285 4.308 4.233 4.308 1,926,716 4.2724 1.75%
1997-03-11 0 28.50 28.50 28.60 28.50 28.50 35,662 1,016,036 28.491 4.233 4.233 4.248 4.233 4.233 240,079 4.2321 0.71%
1997-03-10 0 28.30 28.30 28.80 28.30 28.90 38,000 1,093,800 28.784 4.204 4.204 4.278 4.204 4.293 255,818 4.2757 -1.05%
1997-03-07 0 28.60 28.60 - 28.50 28.70 58,000 1,656,700 28.564 4.248 4.248 - 4.233 4.263 390,460 4.2429 -0.35%
1997-03-06 0 28.70 28.60 28.80 28.30 28.70 43,737 1,244,994 28.466 4.263 4.248 4.278 4.204 4.263 294,440 4.2283 1.41%
1997-03-05 0 28.30 28.30 28.50 28.10 28.40 56,277 1,590,873 28.269 4.204 4.204 4.233 4.174 4.219 378,860 4.1991 0.71%
1997-03-04 0 28.10 28.00 28.30 28.00 28.15 142,362 4,000,306 28.100 4.174 4.159 4.204 4.159 4.181 958,390 4.1740 -0.35%
1997-03-03 0 28.20 28.10 - 28.10 28.20 99,907 2,815,183 28.178 4.189 4.174 - 4.174 4.189 672,580 4.1856 0.18%
1997-02-28 0 28.15 28.15 28.40 28.15 28.40 55,800 1,579,580 28.308 4.181 4.181 4.219 4.181 4.219 375,649 4.2049 -1.57%
1997-02-27 0 28.60 28.40 28.60 28.60 28.60 21,000 600,600 28.600 4.248 4.219 4.248 4.248 4.248 141,373 4.2483 -0.69%
1997-02-26 0 28.80 28.70 28.80 28.80 28.90 95,662 2,755,401 28.804 4.278 4.263 4.278 4.278 4.293 644,003 4.2786 0.00%
1997-02-25 0 28.80 28.60 - 28.50 28.80 8,000 229,300 28.663 4.278 4.248 - 4.233 4.278 53,856 4.2576 1.05%
1997-02-24 0 28.50 28.50 - 28.30 28.50 26,251 743,478 28.322 4.233 4.233 - 4.204 4.233 176,723 4.2070 0.71%
1997-02-21 0 28.30 28.30 - 28.30 28.30 2,526 71,170 28.175 4.204 4.204 - 4.204 4.204 17,005 4.1852 0.35%
1997-02-20 0 28.20 28.20 - 27.80 28.20 255,200 7,157,950 28.048 4.189 4.189 - 4.129 4.189 1,718,022 4.1664 0.71%
1997-02-19 0 28.00 28.00 28.05 28.00 28.05 97,168 2,722,637 28.020 4.159 4.159 4.167 4.159 4.167 654,141 4.1622 0.00%
1997-02-18 0 28.00 28.00 28.10 27.90 28.00 112,145 3,132,988 27.937 4.159 4.159 4.174 4.144 4.159 754,967 4.1498 -1.06%
1997-02-17 0 28.30 28.25 28.40 27.80 28.40 364,600 10,256,490 28.131 4.204 4.196 4.219 4.129 4.219 2,454,510 4.1786 1.80%
1997-02-14 0 27.80 27.80 28.20 27.80 28.00 114,000 3,177,400 27.872 4.129 4.129 4.189 4.129 4.159 767,455 4.1402 -1.07%
1997-02-13 0 28.10 - - 28.00 28.10 11,000 308,100 28.009 4.174 - - 4.159 4.174 74,053 4.1606 0.00%
1997-02-12 0 28.10 28.10 - 28.10 28.10 6,000 168,600 28.100 4.174 4.174 - 4.174 4.174 40,392 4.1741 0.36%
1997-02-11 0 28.00 28.00 - 28.00 28.20 31,500 883,350 28.043 4.159 4.159 - 4.159 4.189 212,060 4.1656 0.00%
1997-02-10 0 28.00 28.00 28.35 28.00 28.15 60,232 1,692,003 28.091 4.159 4.159 4.211 4.159 4.181 405,486 4.1728 -0.36%
1997-02-05 0 28.10 28.05 28.10 28.00 28.10 46,150 1,295,540 28.072 4.174 4.167 4.174 4.159 4.174 310,685 4.1700 0.54%
1997-02-04 0 27.95 27.90 28.00 27.90 28.00 47,817 1,337,911 27.980 4.152 4.144 4.159 4.144 4.159 321,907 4.1562 -0.18%
1997-02-03 0 28.00 28.00 28.20 28.00 28.25 188,121 5,301,158 28.180 4.159 4.159 4.189 4.159 4.196 1,266,442 4.1859 -0.71%
1997-01-31 0 28.20 28.15 28.20 28.20 28.40 260,395 7,371,239 28.308 4.189 4.181 4.189 4.189 4.219 1,752,995 4.2049 -0.70%
1997-01-30 0 28.40 28.20 28.40 28.40 28.50 50,000 1,422,850 28.457 4.219 4.189 4.219 4.219 4.233 336,603 4.2271 -0.70%
1997-01-29 0 28.60 28.50 28.95 28.60 29.00 20,300 587,150 28.924 4.248 4.233 4.300 4.248 4.308 136,661 4.2964 -1.38%
1997-01-28 0 29.00 - 29.00 29.00 29.00 66,290 1,922,207 28.997 4.308 - 4.308 4.308 4.308 446,268 4.3073 -0.34%
1997-01-27 0 29.10 29.10 29.20 29.00 29.10 35,120 1,020,908 29.069 4.323 4.323 4.337 4.308 4.323 236,430 4.3180 0.00%
1997-01-24 0 29.10 29.10 - 29.00 29.15 363,100 10,564,540 29.095 4.323 4.323 - 4.308 4.330 2,444,412 4.3219 0.00%
1997-01-23 0 29.10 29.10 29.15 29.10 29.20 260,146 7,570,146 29.100 4.323 4.323 4.330 4.323 4.337 1,751,319 4.3225 -0.17%
1997-01-22 0 29.15 29.15 29.30 29.05 29.20 390,410 11,361,769 29.102 4.330 4.330 4.352 4.315 4.337 2,628,264 4.3229 -0.17%
1997-01-21 0 29.20 29.20 29.30 29.20 29.40 185,122 5,419,862 29.277 4.337 4.337 4.352 4.337 4.367 1,246,253 4.3489 -1.18%
1997-01-20 0 29.55 29.40 29.55 29.40 29.55 140,261 4,139,295 29.511 4.389 4.367 4.389 4.367 4.389 944,246 4.3837 0.85%
1997-01-17 0 29.30 29.25 29.45 29.30 29.50 144,760 4,261,588 29.439 4.352 4.345 4.375 4.352 4.382 974,533 4.3730 -0.68%
1997-01-16 0 29.50 29.30 29.50 29.50 29.70 58,500 1,730,620 29.583 4.382 4.352 4.382 4.382 4.412 393,826 4.3944 0.68%
1997-01-15 0 29.30 29.10 - 29.20 29.50 33,087 972,906 29.405 4.352 4.323 - 4.337 4.382 222,744 4.3678 0.69%
1997-01-14 0 29.10 29.10 - 29.10 29.10 95,950 2,791,670 29.095 4.323 4.323 - 4.323 4.323 645,941 4.3219 0.00%
1997-01-13 0 29.10 29.10 29.30 29.10 29.30 77,935 2,272,008 29.153 4.323 4.323 4.352 4.323 4.352 524,663 4.3304 -1.36%
1997-01-10 0 29.50 - 29.80 - - 1,051 30,269 28.800 4.382 - 4.427 - - 7,075 4.2781 0.00%
1997-01-09 0 29.50 - 29.80 29.50 30.00 17,000 505,400 29.729 4.382 - 4.427 4.382 4.456 114,445 4.4161 -1.01%
1997-01-08 0 30.00 30.00 30.10 29.90 30.20 103,573 3,110,911 30.036 4.427 4.427 4.441 4.412 4.456 701,939 4.4319 0.50%
1997-01-07 0 29.85 29.60 29.90 29.30 29.85 20,000 591,300 29.565 4.404 4.368 4.412 4.323 4.404 135,545 4.3624 2.23%
1997-01-06 0 29.20 29.10 29.30 29.20 29.50 40,264 1,176,377 29.217 4.309 4.294 4.323 4.309 4.353 272,879 4.3110 1.21%
1997-01-03 0 28.85 28.85 28.90 28.80 29.20 46,128 1,335,910 28.961 4.257 4.257 4.264 4.250 4.309 312,621 4.2733 0.17%
1997-01-02 0 28.80 28.70 28.80 28.50 29.00 51,000 1,462,000 28.667 4.250 4.235 4.250 4.205 4.279 345,639 4.2298 0.88%
1996-12-31 0 28.55 28.50 - 28.50 28.70 52,880 1,511,366 28.581 4.213 4.205 - 4.205 4.235 358,381 4.2172 -0.17%
1996-12-30 0 28.60 28.60 28.70 28.50 29.05 88,000 2,540,550 28.870 4.220 4.220 4.235 4.205 4.286 596,397 4.2598 -1.72%
1996-12-27 0 29.10 29.05 29.10 29.10 29.20 60,309 1,757,222 29.137 4.294 4.286 4.294 4.294 4.309 408,729 4.2992 0.00%
1996-12-24 0 29.10 29.00 29.20 29.10 29.25 45,011 1,313,066 29.172 4.294 4.279 4.309 4.294 4.316 305,051 4.3044 -0.34%
1996-12-23 0 29.20 29.10 29.20 28.75 29.20 100,000 2,900,700 29.007 4.309 4.294 4.309 4.242 4.309 677,724 4.2801 1.74%
1996-12-20 0 28.70 28.70 28.90 28.10 28.70 403,959 11,487,509 28.437 4.235 4.235 4.264 4.146 4.235 2,737,729 4.1960 2.32%
1996-12-19 0 28.05 28.00 28.10 27.95 28.40 285,500 8,023,650 28.104 4.139 4.131 4.146 4.124 4.190 1,934,903 4.1468 -0.53%
1996-12-18 0 28.20 28.10 28.80 28.00 29.90 123,550 3,619,330 29.295 4.161 4.146 4.250 4.131 4.412 837,328 4.3225 -5.69%
1996-12-17 0 29.90 29.70 29.90 29.80 30.10 103,000 3,081,560 29.918 4.412 4.382 4.412 4.397 4.441 698,056 4.4145 -1.32%
1996-12-16 0 30.30 30.30 30.90 30.30 30.50 15,426 469,995 30.468 4.471 4.471 4.559 4.471 4.500 104,546 4.4956 -0.98%
1996-12-13 0 30.60 30.50 30.90 30.50 30.90 251,498 7,707,540 30.647 4.515 4.500 4.559 4.500 4.559 1,704,463 4.5220 -0.97%
1996-12-12 0 30.90 30.90 31.10 30.50 31.00 79,131 2,429,768 30.706 4.559 4.559 4.589 4.500 4.574 536,290 4.5307 3.00%
1996-12-11 0 30.00 - 30.00 30.10 31.50 110,000 3,417,800 31.071 4.427 - 4.427 4.441 4.648 745,497 4.5846 -4.46%
1996-12-10 0 31.40 31.40 31.90 30.80 31.90 179,839 5,594,536 31.109 4.633 4.633 4.707 4.545 4.707 1,218,813 4.5902 2.61%
1996-12-09 0 30.60 30.40 30.60 30.60 31.40 104,491 3,232,812 30.939 4.515 4.486 4.515 4.515 4.633 708,161 4.5651 -0.65%
1996-12-06 0 30.80 30.80 31.00 30.60 31.60 50,650 1,575,275 31.101 4.545 4.545 4.574 4.515 4.663 343,267 4.5891 -2.53%
1996-12-05 0 31.60 31.50 31.60 31.50 31.80 36,365 1,149,515 31.611 4.663 4.648 4.663 4.648 4.692 246,454 4.6642 1.28%
1996-12-04 0 31.20 31.00 31.60 31.20 31.60 270,010 8,499,016 31.477 4.604 4.574 4.663 4.604 4.663 1,829,924 4.6445 -0.95%
1996-12-03 0 31.50 31.50 32.00 31.40 32.30 131,808 4,197,398 31.845 4.648 4.648 4.722 4.633 4.766 893,295 4.6988 -3.96%
1996-12-02 0 32.80 32.60 32.90 32.80 34.10 100,239 3,378,034 33.700 4.840 4.810 4.854 4.840 5.032 679,344 4.9725 -3.24%
1996-11-29 0 33.90 33.80 33.90 32.50 34.60 72,853 2,427,742 33.324 5.002 4.987 5.002 4.795 5.105 493,743 4.9170 -2.59%
1996-11-28 0 34.80 - 34.80 34.30 35.40 134,089 4,678,450 34.891 5.135 - 5.135 5.061 5.223 908,754 5.1482 -1.42%
1996-11-27 0 35.30 35.10 35.30 35.00 35.50 35,251 1,236,899 35.088 5.209 5.179 5.209 5.164 5.238 238,905 5.1774 -0.84%
1996-11-26 0 35.60 - 35.60 35.60 36.00 81,811 2,927,390 35.782 5.253 - 5.253 5.253 5.312 554,453 5.2798 0.28%
1996-11-25 0 35.50 35.50 35.60 35.00 35.90 329,532 11,691,960 35.481 5.238 5.238 5.253 5.164 5.297 2,233,319 5.2352 1.43%
1996-11-22 0 35.00 34.90 35.20 34.90 35.10 40,187 1,407,155 35.015 5.164 5.150 5.194 5.150 5.179 272,357 5.1666 0.00%
1996-11-21 0 35.00 - 35.50 35.00 36.20 122,082 4,341,966 35.566 5.164 - 5.238 5.164 5.341 827,380 5.2479 -2.78%
1996-11-20 0 36.00 36.00 36.30 36.00 36.50 209,848 7,582,807 36.135 5.312 5.312 5.356 5.312 5.386 1,422,191 5.3318 0.28%
1996-11-19 0 35.90 35.00 36.00 34.60 36.00 313,150 11,121,221 35.514 5.297 5.164 5.312 5.105 5.312 2,122,294 5.2402 3.76%
1996-11-18 0 34.60 34.60 35.00 34.20 35.10 165,025 5,737,850 34.770 5.105 5.105 5.164 5.046 5.179 1,118,415 5.1303 0.58%
1996-11-15 0 34.40 34.20 34.40 33.50 34.60 478,881 16,315,434 34.070 5.076 5.046 5.076 4.943 5.105 3,245,493 5.0271 2.99%
1996-11-14 0 33.40 33.30 33.50 33.00 33.40 167,556 5,568,485 33.234 4.928 4.914 4.943 4.869 4.928 1,135,568 4.9037 1.83%
1996-11-13 0 32.80 32.80 33.00 32.80 33.00 76,761 2,526,717 32.917 4.840 4.840 4.869 4.840 4.869 520,228 4.8569 0.31%
1996-11-12 0 32.70 32.70 32.80 32.70 32.90 105,517 3,451,248 32.708 4.825 4.825 4.840 4.825 4.854 715,114 4.8261 -0.61%
1996-11-11 0 32.90 32.80 32.90 32.80 32.90 147,139 4,832,043 32.840 4.854 4.840 4.854 4.840 4.854 997,197 4.8456 0.30%
1996-11-08 0 32.80 32.70 32.80 32.50 33.30 439,951 14,397,232 32.725 4.840 4.825 4.840 4.795 4.914 2,981,655 4.8286 -0.30%
1996-11-07 0 32.90 32.90 33.10 32.30 33.00 2,838,342 92,332,010 32.530 4.854 4.854 4.884 4.766 4.869 19,236,136 4.7999 2.49%
1996-11-06 0 32.10 32.10 32.40 31.40 32.40 1,792,472 56,837,058 31.709 4.736 4.736 4.781 4.633 4.781 12,148,020 4.6787 2.56%
1996-11-05 0 31.30 31.30 31.70 31.30 31.60 1,924,000 60,533,200 31.462 4.618 4.618 4.677 4.618 4.663 13,039,417 4.6423 -0.32%
1996-11-04 0 31.40 31.40 31.90 31.40 32.10 1,352,821 42,695,436 31.560 4.633 4.633 4.707 4.633 4.736 9,168,398 4.6568 -0.63%
1996-11-01 0 31.60 31.60 31.70 31.50 31.70 920,078 29,074,818 31.600 4.663 4.663 4.677 4.648 4.677 6,235,593 4.6627 0.32%
1996-10-31 0 31.50 31.50 31.90 31.50 31.80 1,679,483 53,159,613 31.652 4.648 4.648 4.707 4.648 4.692 11,382,266 4.6704 -0.94%
1996-10-30 0 31.80 31.80 32.20 30.80 32.40 2,090,696 66,142,881 31.637 4.692 4.692 4.751 4.545 4.781 14,169,157 4.6681 1.92%
1996-10-29 0 31.20 30.80 31.30 30.80 31.20 856,110 26,521,373 30.979 4.604 4.545 4.618 4.545 4.604 5,802,066 4.5710 -0.64%
1996-10-28 0 31.40 31.40 31.60 31.40 31.50 1,014,853 31,867,203 31.401 4.633 4.633 4.663 4.633 4.648 6,877,906 4.6333 -0.32%
1996-10-25 0 31.50 31.50 31.70 31.50 31.60 2,377,242 74,983,602 31.542 4.648 4.648 4.677 4.648 4.663 16,111,149 4.6541 -0.94%
1996-10-24 0 31.80 31.70 31.90 31.70 31.80 2,878,233 91,246,046 31.702 4.692 4.677 4.707 4.677 4.692 19,506,487 4.6777 0.32%
1996-10-23 0 31.70 31.60 31.80 31.50 31.70 2,127,168 67,210,208 31.596 4.677 4.663 4.692 4.648 4.677 14,416,337 4.6621 0.32%
1996-10-22 0 31.60 31.60 31.80 31.60 32.00 2,116,952 66,935,117 31.619 4.663 4.663 4.692 4.663 4.722 14,347,100 4.6654 0.00%
1996-10-18 0 31.60 31.60 31.80 31.60 31.70 1,629,423 51,490,711 31.601 4.663 4.663 4.692 4.663 4.677 11,042,997 4.6627 0.00%
1996-10-17 0 31.60 31.60 31.90 31.60 31.70 1,967,018 62,159,577 31.601 4.663 4.663 4.707 4.663 4.677 13,330,961 4.6628 0.00%
1996-10-16 0 31.60 31.50 32.00 31.50 33.10 2,419,770 76,499,878 31.615 4.663 4.648 4.722 4.648 4.884 16,399,372 4.6648 -2.17%
1996-10-15 0 32.30 31.60 32.30 31.60 32.50 2,383,451 75,699,370 31.760 4.766 4.663 4.766 4.663 4.795 16,153,229 4.6863 2.22%
1996-10-14 0 31.60 31.60 31.80 31.60 31.90 2,264,230 71,548,698 31.600 4.663 4.663 4.692 4.663 4.707 15,345,239 4.6626 0.00%
1996-10-11 0 31.60 31.50 31.80 31.60 31.70 2,225,137 70,324,547 31.605 4.663 4.648 4.692 4.663 4.677 15,080,296 4.6633 0.00%
1996-10-10 0 31.60 31.50 31.90 31.60 31.90 1,992,271 62,992,657 31.619 4.663 4.648 4.707 4.663 4.707 13,502,107 4.6654 0.00%
1996-10-09 0 31.60 31.50 32.20 31.60 32.10 1,264,241 40,008,471 31.646 4.663 4.648 4.751 4.663 4.736 8,568,070 4.6695 -0.32%
1996-10-08 0 31.70 31.60 32.30 31.60 32.60 1,040,349 33,170,121 31.884 4.677 4.663 4.766 4.663 4.810 7,050,699 4.7045 0.32%
1996-10-07 0 31.60 31.50 32.00 31.40 31.80 1,236,606 38,904,604 31.461 4.663 4.648 4.722 4.633 4.692 8,380,781 4.6421 1.61%
1996-10-04 0 31.10 31.10 31.30 31.00 31.50 1,699,172 52,828,560 31.091 4.589 4.589 4.618 4.574 4.648 11,515,703 4.5875 -0.96%
1996-10-03 0 31.40 31.30 31.50 31.10 31.50 382,791 11,952,907 31.226 4.633 4.618 4.648 4.589 4.648 2,594,268 4.6074 0.64%
1996-10-02 0 31.20 31.10 31.50 31.10 31.50 1,206,090 37,626,359 31.197 4.604 4.589 4.648 4.589 4.648 8,173,966 4.6032 -0.95%
1996-10-01 0 31.50 31.60 31.70 31.00 31.80 793,140 24,773,970 31.235 4.648 4.663 4.677 4.574 4.692 5,375,303 4.6089 -0.32%
1996-09-30 0 31.60 31.60 31.80 31.30 32.00 116,126 3,648,768 31.421 4.663 4.663 4.692 4.618 4.722 787,014 4.6362 0.00%
1996-09-27 0 31.60 31.50 31.70 31.50 32.20 388,390 12,280,139 31.618 4.663 4.648 4.677 4.648 4.751 2,632,214 4.6653 -1.86%
1996-09-26 0 32.20 32.20 32.40 30.70 32.60 722,617 23,163,834 32.056 4.751 4.751 4.781 4.530 4.810 4,897,352 4.7299 5.57%
1996-09-25 0 30.50 30.40 - 29.05 30.50 2,298,771 68,305,122 29.714 4.500 4.486 - 4.286 4.500 15,579,332 4.3843 4.99%
1996-09-24 0 29.05 29.00 29.50 28.70 29.40 1,848,403 53,486,705 28.937 4.286 4.279 4.353 4.235 4.338 12,527,078 4.2697 0.69%
1996-09-23 0 28.85 28.85 29.00 28.60 29.00 2,095,288 60,359,861 28.807 4.257 4.257 4.279 4.220 4.279 14,200,278 4.2506 1.05%
1996-09-20 0 28.55 28.55 28.60 28.35 28.60 2,711,600 77,206,022 28.473 4.213 4.213 4.220 4.183 4.220 18,377,175 4.2012 0.71%
1996-09-19 0 28.35 28.35 28.45 28.35 28.45 2,906,528 82,405,694 28.352 4.183 4.183 4.198 4.183 4.198 19,698,249 4.1834 0.00%
1996-09-18 0 28.35 28.35 28.40 28.35 28.60 2,859,000 81,229,200 28.412 4.183 4.183 4.190 4.183 4.220 19,376,141 4.1922 -1.05%
1996-09-17 0 28.65 28.65 28.70 28.65 28.70 3,409,859 97,693,097 28.650 4.227 4.227 4.235 4.227 4.235 23,109,446 4.2274 0.00%
1996-09-16 0 28.65 28.65 28.70 28.65 29.00 2,579,109 73,919,321 28.661 4.227 4.227 4.235 4.227 4.279 17,479,251 4.2290 0.17%
1996-09-13 0 28.60 28.40 28.80 28.00 28.80 2,540,458 71,917,144 28.309 4.220 4.190 4.250 4.131 4.250 17,217,304 4.1770 1.78%
1996-09-12 0 28.10 28.00 - 27.80 28.10 2,903,144 80,771,185 27.822 4.146 4.131 - 4.102 4.146 19,675,315 4.1052 1.44%
1996-09-11 0 27.70 27.70 27.75 27.65 27.80 3,261,369 90,339,846 27.700 4.087 4.087 4.095 4.080 4.102 22,103,093 4.0872 0.00%
1996-09-10 0 27.70 27.70 27.80 27.70 27.85 2,880,200 79,781,740 27.700 4.087 4.087 4.102 4.087 4.109 19,519,818 4.0872 0.00%
1996-09-09 0 27.70 27.70 27.75 27.50 27.80 2,550,951 70,646,903 27.694 4.087 4.087 4.095 4.058 4.102 17,288,417 4.0864 0.73%
1996-09-06 0 28.35 28.35 28.40 28.35 28.40 2,633,267 74,653,344 28.350 4.058 4.058 4.065 4.058 4.065 18,397,906 4.0577 0.00%
1996-09-05 0 28.35 - 28.50 28.35 28.40 2,342,398 66,406,847 28.350 4.058 - 4.079 4.058 4.065 16,365,685 4.0577 0.00%
1996-09-04 0 28.35 28.30 28.40 28.35 28.50 2,206,000 62,541,600 28.351 4.058 4.051 4.065 4.058 4.079 15,412,710 4.0578 0.00%
1996-09-03 0 28.35 28.30 28.45 28.30 28.35 1,997,506 56,622,067 28.346 4.058 4.051 4.072 4.051 4.058 13,956,020 4.0572 0.00%
1996-09-02 0 28.35 28.30 28.40 28.35 28.35 1,982,083 56,192,007 28.350 4.058 4.051 4.065 4.058 4.058 13,848,264 4.0577 -0.35%
1996-08-30 0 28.45 28.45 28.50 28.40 28.50 1,422,140 40,451,906 28.444 4.072 4.072 4.079 4.065 4.079 9,936,097 4.0712 0.00%
1996-08-29 0 28.45 - 28.60 28.45 28.55 1,564,081 44,570,661 28.496 4.072 - 4.093 4.072 4.086 10,927,800 4.0786 -0.35%
1996-08-28 0 28.55 28.55 28.60 28.50 28.55 2,199,723 62,800,085 28.549 4.086 4.086 4.093 4.079 4.086 15,368,854 4.0862 -0.17%
1996-08-27 0 28.60 28.40 28.60 28.60 28.80 2,018,400 57,765,000 28.619 4.093 4.065 4.093 4.093 4.122 14,102,001 4.0962 0.00%
1996-08-23 0 28.60 28.50 28.70 28.35 28.70 1,384,459 39,418,878 28.472 4.093 4.079 4.108 4.058 4.108 9,672,831 4.0752 0.70%
1996-08-22 0 28.40 28.35 28.45 28.30 28.50 1,126,726 32,033,878 28.431 4.065 4.058 4.072 4.051 4.079 7,872,122 4.0693 1.07%
1996-08-21 0 28.10 27.70 28.15 27.20 28.10 372,671 10,350,089 27.773 4.022 3.965 4.029 3.893 4.022 2,603,749 3.9751 4.07%
1996-08-20 0 27.00 26.80 27.10 26.50 27.00 307,469 8,202,150 26.676 3.864 3.836 3.879 3.793 3.864 2,148,201 3.8181 1.89%
1996-08-19 0 26.50 26.35 26.70 25.95 26.50 432,948 11,356,961 26.232 3.793 3.771 3.822 3.714 3.793 3,024,888 3.7545 1.92%
1996-08-16 0 26.00 26.00 26.10 24.75 26.20 308,030 7,884,932 25.598 3.721 3.721 3.736 3.542 3.750 2,152,120 3.6638 4.42%
1996-08-15 0 24.90 24.70 25.00 24.80 25.20 32,270 805,992 24.977 3.564 3.535 3.578 3.550 3.607 225,462 3.5749 -0.40%
1996-08-14 0 25.00 25.00 25.20 23.75 25.00 170,824 4,143,592 24.257 3.578 3.578 3.607 3.399 3.578 1,193,500 3.4718 5.04%
1996-08-13 0 23.80 23.80 24.20 23.80 24.20 49,476 1,189,170 24.035 3.406 3.406 3.464 3.406 3.464 345,675 3.4401 -1.65%
1996-08-12 0 24.20 24.20 24.50 24.20 24.50 10,029 244,121 24.342 3.464 3.464 3.507 3.464 3.507 70,070 3.4840 0.00%
1996-08-09 0 24.20 24.10 24.40 - - 936 22,016 23.521 3.464 3.449 3.492 - - 6,540 3.3666 0.00%
1996-08-08 0 24.20 24.20 24.40 24.00 24.20 34,049 819,734 24.075 3.464 3.464 3.492 3.435 3.464 237,891 3.4458 0.00%
1996-08-07 0 24.20 24.10 24.40 24.20 24.20 26,908 650,720 24.183 3.464 3.449 3.492 3.464 3.464 187,999 3.4613 -0.41%
1996-08-06 0 24.30 24.00 24.50 24.00 24.30 73,396 1,769,866 24.114 3.478 3.435 3.507 3.435 3.478 512,797 3.4514 0.83%
1996-08-05 0 24.10 24.00 24.15 24.00 24.10 97,412 2,343,757 24.060 3.449 3.435 3.457 3.435 3.449 680,591 3.4437 1.26%
1996-08-02 0 23.80 23.75 24.00 23.70 23.80 128,200 3,045,500 23.756 3.406 3.399 3.435 3.392 3.406 895,698 3.4001 0.42%
1996-08-01 0 23.70 23.60 23.80 23.70 23.70 55,940 1,316,308 23.531 3.392 3.378 3.406 3.392 3.392 390,837 3.3679 0.42%
1996-07-31 0 23.60 23.55 - 23.50 23.60 16,250 382,800 23.557 3.378 3.371 - 3.364 3.378 113,534 3.3717 0.43%
1996-07-30 0 23.50 23.50 - 23.50 23.50 66,364 1,558,945 23.491 3.364 3.364 - 3.364 3.364 463,667 3.3622 -0.84%
1996-07-29 0 23.70 23.70 23.90 23.70 23.70 4,000 94,800 23.700 3.392 3.392 3.421 3.392 3.392 27,947 3.3921 -0.84%
1996-07-26 0 23.90 - 23.90 24.00 24.00 20,437 490,270 23.989 3.421 - 3.421 3.435 3.435 142,788 3.4336 -0.42%
1996-07-25 0 24.00 - 24.00 24.00 24.05 7,000 168,100 24.014 3.435 - 3.435 3.435 3.442 48,907 3.4371 -0.21%
1996-07-24 0 24.05 24.00 24.05 24.05 24.20 26,048 627,735 24.099 3.442 3.435 3.442 3.442 3.464 181,990 3.4493 -0.41%
1996-07-23 0 24.15 24.15 24.40 24.15 24.20 5,000 120,800 24.160 3.457 3.457 3.492 3.457 3.464 34,934 3.4580 0.62%
1996-07-22 0 24.00 24.00 24.20 24.00 24.00 31,407 753,565 23.994 3.435 3.435 3.464 3.435 3.435 219,432 3.4342 -1.44%
1996-07-19 0 24.35 24.00 24.35 24.40 24.40 3,000 73,200 24.400 3.485 3.435 3.485 3.492 3.492 20,960 3.4923 -0.20%
1996-07-18 0 24.40 24.20 24.45 24.20 24.50 37,000 898,200 24.276 3.492 3.464 3.499 3.464 3.507 258,509 3.4745 1.67%
1996-07-17 0 24.00 24.00 24.10 24.00 24.20 69,978 1,687,175 24.110 3.435 3.435 3.449 3.435 3.464 488,917 3.4508 0.00%
1996-07-16 0 24.00 24.00 24.15 23.80 24.00 70,387 1,684,275 23.929 3.435 3.435 3.457 3.406 3.435 491,774 3.4249 -0.41%
1996-07-15 0 24.10 24.00 24.35 24.10 24.50 170,145 4,084,514 24.006 3.449 3.435 3.485 3.449 3.507 1,188,756 3.4360 0.42%
1996-07-12 0 24.00 23.70 24.00 23.65 24.00 164,022 3,926,783 23.941 3.435 3.392 3.435 3.385 3.435 1,145,976 3.4266 0.00%
1996-07-11 0 24.00 24.00 24.20 24.00 24.80 49,591 1,202,834 24.255 3.435 3.435 3.464 3.435 3.550 346,479 3.4716 -3.61%
1996-07-10 0 24.90 24.80 24.90 24.90 25.15 49,046 1,226,427 25.006 3.564 3.550 3.564 3.564 3.600 342,671 3.5790 -0.80%
1996-07-09 0 25.10 25.10 25.25 25.00 25.35 84,000 2,112,650 25.151 3.593 3.593 3.614 3.578 3.628 586,885 3.5998 -0.79%
1996-07-08 0 25.30 25.30 25.50 24.90 25.60 595,000 14,845,100 24.950 3.621 3.621 3.650 3.564 3.664 4,157,100 3.5710 0.00%
1996-07-05 0 25.30 25.25 25.30 25.25 25.35 41,880 1,059,138 25.290 3.621 3.614 3.621 3.614 3.628 292,604 3.6197 0.20%
1996-07-04 0 25.25 25.25 25.35 25.25 25.35 9,040 228,850 25.315 3.614 3.614 3.628 3.614 3.628 63,160 3.6233 -1.17%
1996-07-03 0 25.55 - 25.55 25.40 25.55 212,985 5,431,292 25.501 3.657 - 3.657 3.635 3.657 1,488,067 3.6499 -0.20%
1996-07-02 0 25.60 25.45 25.60 25.40 25.70 500,249 12,793,511 25.574 3.664 3.643 3.664 3.635 3.678 3,495,101 3.6604 1.19%
1996-07-01 0 25.30 25.30 25.40 25.00 25.30 395,821 9,999,825 25.264 3.621 3.621 3.635 3.578 3.621 2,765,491 3.6159 1.20%
1996-06-28 0 25.00 24.90 25.00 24.40 25.05 144,144 3,593,135 24.927 3.578 3.564 3.578 3.492 3.585 1,007,094 3.5678 2.46%
1996-06-27 0 24.40 24.30 24.60 23.90 24.40 53,413 1,285,455 24.066 3.492 3.478 3.521 3.421 3.492 373,182 3.4446 0.21%
1996-06-26 0 24.35 24.35 24.40 24.25 24.40 81,038 1,974,556 24.366 3.485 3.485 3.492 3.471 3.492 566,190 3.4874 0.00%
1996-06-25 0 24.35 24.20 24.45 24.35 24.90 11,547 284,778 24.663 3.485 3.464 3.499 3.485 3.564 80,676 3.5299 -2.21%
1996-06-24 0 24.90 24.70 25.00 24.80 25.05 467,000 11,669,050 24.987 3.564 3.535 3.578 3.550 3.585 3,262,799 3.5764 0.40%
1996-06-21 0 24.80 24.70 24.95 23.70 24.80 200,863 4,877,233 24.281 3.550 3.535 3.571 3.392 3.550 1,403,374 3.4754 5.08%
1996-06-19 0 23.60 23.50 23.70 22.90 23.60 99,193 2,304,987 23.237 3.378 3.364 3.392 3.278 3.378 693,034 3.3259 3.06%
1996-06-18 0 22.90 22.90 23.00 22.70 22.90 48,825 1,114,216 22.821 3.278 3.278 3.292 3.249 3.278 341,127 3.2663 0.88%
1996-06-14 0 22.70 22.70 22.75 22.70 22.70 56,440 1,280,968 22.696 3.249 3.249 3.256 3.249 3.249 394,331 3.2485 0.89%
1996-06-13 0 22.50 22.45 22.60 22.45 22.50 17,090 383,730 22.454 3.220 3.213 3.235 3.213 3.220 119,403 3.2137 0.22%
1996-06-12 0 22.45 22.45 22.55 22.45 22.65 120,126 2,707,522 22.539 3.213 3.213 3.228 3.213 3.242 839,287 3.2260 -0.66%
1996-06-11 0 22.60 22.45 22.65 22.60 22.60 8,519 191,531 22.483 3.235 3.213 3.242 3.235 3.235 59,520 3.2179 0.89%
1996-06-10 0 22.40 22.40 22.45 22.40 22.40 91,000 2,038,400 22.400 3.206 3.206 3.213 3.206 3.206 635,792 3.2061 0.22%
1996-06-07 0 22.35 22.30 22.40 21.90 22.40 221,210 4,910,865 22.200 3.199 3.192 3.206 3.135 3.206 1,545,533 3.1775 1.59%
1996-06-06 0 22.00 21.95 22.00 21.85 22.00 343,626 7,549,799 21.971 3.149 3.142 3.149 3.127 3.149 2,400,819 3.1447 0.92%
1996-06-05 0 21.80 21.80 21.90 21.80 21.80 30,712 669,218 21.790 3.120 3.120 3.135 3.120 3.120 214,576 3.1188 -0.46%
1996-06-04 0 21.90 21.80 22.00 21.90 22.00 210,484 4,623,306 21.965 3.135 3.120 3.149 3.135 3.149 1,470,593 3.1438 -0.45%
1996-06-03 0 22.00 21.70 22.10 22.00 22.40 57,000 1,263,750 22.171 3.149 3.106 3.163 3.149 3.206 398,243 3.1733 -1.79%
1996-05-31 0 22.40 22.40 - 22.40 22.40 20,000 448,000 22.400 3.206 3.206 - 3.206 3.206 139,734 3.2061 0.00%
1996-05-30 0 22.40 22.35 22.40 22.40 22.45 127,745 2,862,402 22.407 3.206 3.199 3.206 3.206 3.213 892,519 3.2071 -0.22%
1996-05-29 0 22.45 22.45 22.50 22.40 22.55 52,000 1,168,050 22.463 3.213 3.213 3.220 3.206 3.228 363,310 3.2150 -0.44%
1996-05-28 0 22.55 22.50 22.60 22.55 22.80 80,848 1,835,868 22.708 3.228 3.220 3.235 3.228 3.263 564,863 3.2501 -1.10%
1996-05-27 0 22.80 22.80 22.90 22.80 22.95 47,192 1,079,132 22.867 3.263 3.263 3.278 3.263 3.285 329,717 3.2729 -0.44%
1996-05-24 0 22.90 22.90 22.95 22.90 22.90 3,145 71,948 22.877 3.278 3.278 3.285 3.278 3.278 21,973 3.2743 -0.43%
1996-05-23 0 23.00 22.80 23.00 22.90 23.00 20,972 480,295 22.902 3.292 3.263 3.292 3.278 3.292 146,526 3.2779 0.66%
1996-05-22 0 22.85 22.85 22.95 22.85 23.20 274,487 6,295,606 22.936 3.270 3.270 3.285 3.270 3.321 1,917,764 3.2828 -1.30%
1996-05-21 0 23.15 23.15 23.30 23.15 23.45 115,100 2,682,190 23.303 3.313 3.313 3.335 3.313 3.356 804,172 3.3353 -0.64%
1996-05-20 0 23.30 23.00 23.30 23.00 23.30 95,000 2,191,000 23.063 3.335 3.292 3.335 3.292 3.335 663,739 3.3010 1.30%
1996-05-17 0 23.00 22.95 23.05 23.00 23.05 44,780 1,029,751 22.996 3.292 3.285 3.299 3.292 3.299 312,865 3.2914 0.00%
1996-05-16 0 23.00 22.90 23.05 22.90 23.10 92,726 2,133,335 23.007 3.292 3.278 3.299 3.278 3.306 647,851 3.2929 -0.43%
1996-05-15 0 23.10 23.05 23.15 23.00 23.20 182,000 4,200,400 23.079 3.306 3.299 3.313 3.292 3.321 1,271,583 3.3033 1.76%
1996-05-14 0 22.70 22.65 22.80 22.65 22.80 176,420 4,003,540 22.693 3.249 3.242 3.263 3.242 3.263 1,232,598 3.2481 0.00%
1996-05-13 0 22.70 22.70 22.80 22.70 23.20 68,200 1,564,680 22.943 3.249 3.249 3.263 3.249 3.321 476,494 3.2837 -1.30%
1996-05-10 0 23.00 23.00 23.05 23.00 23.40 152,121 3,514,647 23.104 3.292 3.292 3.299 3.292 3.349 1,062,827 3.3069 -2.13%
1996-05-09 0 23.50 23.45 23.55 23.40 23.50 92,000 2,161,000 23.489 3.364 3.356 3.371 3.349 3.364 642,778 3.3620 0.21%
1996-05-08 0 23.45 23.45 23.60 23.40 23.50 17,000 398,500 23.441 3.356 3.356 3.378 3.349 3.364 118,774 3.3551 -1.26%
1996-05-07 0 23.75 23.30 23.75 23.00 23.75 320,022 7,440,906 23.251 3.399 3.335 3.399 3.292 3.399 2,235,905 3.3279 0.21%
1996-05-06 0 23.70 23.65 23.70 23.70 24.20 158,236 3,773,556 23.848 3.392 3.385 3.392 3.392 3.464 1,105,551 3.4133 -3.27%
1996-05-03 0 24.50 24.10 24.50 24.10 24.50 30,000 727,600 24.253 3.507 3.449 3.507 3.449 3.507 209,602 3.4713 0.41%
1996-05-02 0 24.40 24.30 24.60 24.40 25.20 73,636 1,816,181 24.664 3.492 3.478 3.521 3.492 3.607 514,474 3.5302 -3.17%
1996-05-01 0 25.20 - 25.20 24.90 25.90 236,171 6,016,075 25.473 3.607 - 3.607 3.564 3.707 1,650,061 3.6460 -2.70%
1996-04-30 0 25.90 25.90 25.95 25.90 25.90 31,000 802,900 25.900 3.707 3.707 3.714 3.707 3.707 216,588 3.7070 0.00%
1996-04-29 0 25.90 25.90 26.00 25.90 26.00 55,266 1,434,056 25.948 3.707 3.707 3.721 3.707 3.721 386,128 3.7139 0.00%
1996-04-26 0 25.90 25.90 25.95 25.90 26.15 320,193 8,342,941 26.056 3.707 3.707 3.714 3.707 3.743 2,237,100 3.7294 -0.96%
1996-04-25 0 26.15 26.05 26.20 26.10 26.20 125,000 3,267,750 26.142 3.743 3.729 3.750 3.736 3.750 873,340 3.7417 -0.19%
1996-04-24 0 26.20 26.15 26.20 26.15 26.20 48,731 1,275,863 26.182 3.750 3.743 3.750 3.743 3.750 340,470 3.7474 0.00%
1996-04-23 0 26.20 26.20 26.30 26.20 26.35 211,621 5,555,572 26.253 3.750 3.750 3.764 3.750 3.771 1,478,537 3.7575 -0.19%
1996-04-22 0 26.25 26.00 26.30 26.05 26.25 98,965 2,589,358 26.164 3.757 3.721 3.764 3.729 3.757 691,441 3.7449 1.74%
1996-04-19 0 25.80 25.80 26.30 25.80 26.30 184,000 4,785,500 26.008 3.693 3.693 3.764 3.693 3.764 1,285,557 3.7225 -1.90%
1996-04-18 0 26.30 26.10 26.35 26.00 26.30 225,896 5,914,455 26.182 3.764 3.736 3.771 3.721 3.764 1,578,273 3.7474 1.15%
1996-04-17 0 26.00 25.40 26.00 25.30 26.00 504,895 12,933,186 25.616 3.721 3.635 3.721 3.621 3.721 3,527,561 3.6663 2.77%
1996-04-16 0 25.30 25.20 25.30 25.20 25.30 240,145 6,066,382 25.261 3.621 3.607 3.621 3.607 3.621 1,677,826 3.6156 0.80%
1996-04-15 0 25.10 25.00 25.20 25.10 25.20 287,000 7,231,100 25.196 3.593 3.578 3.607 3.593 3.607 2,005,189 3.6062 -0.40%
1996-04-12 0 25.20 25.10 25.20 25.10 25.20 199,475 5,013,083 25.131 3.607 3.593 3.607 3.593 3.607 1,393,676 3.5970 0.40%
1996-04-11 0 25.10 25.05 25.10 25.00 25.10 190,729 4,773,427 25.027 3.593 3.585 3.593 3.578 3.593 1,332,571 3.5821 0.20%
1996-04-10 0 25.05 25.05 25.10 25.05 25.10 137,587 3,452,440 25.093 3.585 3.585 3.593 3.585 3.593 961,282 3.5915 0.00%
1996-04-09 0 25.05 25.05 25.10 24.95 25.05 114,022 2,851,791 25.011 3.585 3.585 3.593 3.571 3.585 796,640 3.5798 0.00%
1996-04-03 0 25.05 25.05 25.10 25.00 25.30 906,757 22,743,209 25.082 3.585 3.585 3.593 3.578 3.621 6,335,259 3.5899 -0.20%
1996-04-02 0 25.10 25.00 25.10 24.60 25.20 438,167 10,965,559 25.026 3.593 3.578 3.593 3.521 3.607 3,061,351 3.5819 2.03%
1996-04-01 0 24.60 24.60 24.75 24.60 24.65 134,308 3,303,704 24.598 3.521 3.521 3.542 3.521 3.528 938,373 3.5207 0.00%
1996-03-29 0 24.60 24.40 24.70 24.40 24.60 280,100 6,865,990 24.513 3.521 3.492 3.535 3.492 3.521 1,956,981 3.5085 0.41%
1996-03-28 0 24.50 24.50 24.55 24.45 24.60 111,453 2,730,304 24.497 3.507 3.507 3.514 3.499 3.521 778,691 3.5063 -0.41%
1996-03-27 0 24.60 24.50 24.60 24.60 24.60 63,290 1,556,068 24.586 3.521 3.507 3.521 3.521 3.521 442,190 3.5190 0.41%
1996-03-26 0 24.50 24.40 24.50 24.45 25.00 44,658 1,103,989 24.721 3.507 3.492 3.507 3.499 3.578 312,013 3.5383 -2.58%
1996-03-25 0 25.15 25.10 25.20 25.15 25.30 313,728 7,903,782 25.193 3.600 3.593 3.607 3.600 3.621 2,191,930 3.6059 -0.20%
1996-03-22 0 25.20 25.20 25.25 25.20 25.25 151,500 3,821,731 25.226 3.607 3.607 3.614 3.607 3.614 1,058,488 3.6106 -0.98%
1996-03-21 0 25.45 25.35 25.50 25.00 25.50 386,374 9,725,901 25.172 3.643 3.628 3.650 3.578 3.650 2,699,488 3.6029 0.99%
1996-03-20 0 25.20 25.10 25.30 24.50 25.20 361,014 8,921,574 24.713 3.607 3.593 3.621 3.507 3.607 2,522,305 3.5371 2.44%
1996-03-19 0 24.60 24.60 24.70 24.00 24.70 553,207 13,563,054 24.517 3.521 3.521 3.535 3.435 3.535 3,865,104 3.5091 2.07%
1996-03-18 0 24.10 23.80 24.10 24.10 24.40 37,855 920,235 24.310 3.449 3.406 3.449 3.449 3.492 264,482 3.4794 -1.63%
1996-03-15 0 24.50 24.10 24.50 24.00 24.60 455,808 11,104,400 24.362 3.507 3.449 3.507 3.435 3.521 3,184,604 3.4869 3.38%
1996-03-14 0 23.70 23.55 23.75 23.20 23.80 264,874 6,216,281 23.469 3.392 3.371 3.399 3.321 3.406 1,850,601 3.3591 1.94%
1996-03-13 0 23.25 23.20 23.30 23.00 23.90 792,300 18,369,720 23.185 3.328 3.321 3.335 3.292 3.421 5,535,580 3.3185 -3.13%
1996-03-12 0 24.00 23.60 23.95 22.80 24.00 522,850 12,301,935 23.529 3.435 3.378 3.428 3.263 3.435 3,653,008 3.3676 7.14%
1996-03-11 0 22.40 22.10 22.40 21.90 23.30 215,759 4,869,629 22.570 3.206 3.163 3.206 3.135 3.335 1,507,448 3.2304 -7.05%
1996-03-08 0 24.10 24.05 24.20 24.05 24.45 353,091 8,554,713 24.228 3.449 3.442 3.464 3.442 3.499 2,466,949 3.4677 -0.41%
1996-03-07 0 24.20 24.10 24.30 23.90 24.20 310,646 7,485,068 24.095 3.464 3.449 3.478 3.421 3.464 2,170,397 3.4487 0.83%
1996-03-06 0 24.00 23.80 24.10 23.05 24.20 275,844 6,524,923 23.654 3.435 3.406 3.449 3.299 3.464 1,927,245 3.3856 4.35%
1996-03-05 0 23.00 23.00 23.05 22.90 23.10 106,670 2,451,110 22.978 3.292 3.292 3.299 3.278 3.306 745,274 3.2889 0.44%
1996-03-04 0 22.90 22.60 22.90 22.70 22.90 224,160 5,109,684 22.795 3.278 3.235 3.278 3.249 3.278 1,566,144 3.2626 0.88%
1996-03-01 0 22.70 22.70 22.75 22.60 22.70 143,145 3,247,419 22.686 3.249 3.249 3.256 3.235 3.249 1,000,114 3.2470 0.00%
1996-02-29 0 22.70 22.60 22.70 22.60 22.70 497,607 11,266,115 22.641 3.249 3.235 3.249 3.235 3.249 3,476,642 3.2405 0.44%
1996-02-28 0 22.60 22.60 22.70 22.60 22.90 150,793 3,425,884 22.719 3.235 3.235 3.249 3.235 3.278 1,053,549 3.2518 -0.44%
1996-02-27 0 22.70 22.60 22.70 22.30 22.80 185,052 4,185,624 22.619 3.249 3.235 3.249 3.192 3.263 1,292,907 3.2374 0.89%
1996-02-26 0 22.50 22.35 22.50 22.05 22.50 285,125 6,352,748 22.281 3.220 3.199 3.220 3.156 3.220 1,992,089 3.1890 2.04%
1996-02-23 0 22.05 22.05 22.10 21.80 22.05 205,021 4,511,702 22.006 3.156 3.156 3.163 3.120 3.156 1,432,425 3.1497 1.38%
1996-02-22 0 21.75 21.60 21.75 21.20 21.75 104,100 2,239,600 21.514 3.113 3.092 3.113 3.034 3.113 727,318 3.0793 3.08%
1996-02-16 0 21.10 21.00 21.25 20.80 21.20 326,281 6,865,107 21.041 3.020 3.006 3.041 2.977 3.034 2,279,635 3.0115 1.20%
1996-02-15 0 20.85 20.80 20.95 20.60 20.85 313,218 6,509,422 20.782 2.984 2.977 2.999 2.948 2.984 2,188,367 2.9746 1.21%
1996-02-14 0 20.60 20.55 20.65 20.45 20.65 521,609 10,743,444 20.597 2.948 2.941 2.956 2.927 2.956 3,644,337 2.9480 0.00%
1996-02-13 0 20.60 20.60 20.65 20.55 20.65 475,200 9,801,290 20.626 2.948 2.948 2.956 2.941 2.956 3,320,091 2.9521 -0.24%
1996-02-12 0 20.65 20.65 20.70 20.60 20.70 304,995 6,307,850 20.682 2.956 2.956 2.963 2.948 2.963 2,130,915 2.9602 0.00%
1996-02-09 0 20.65 20.60 20.70 20.60 20.65 237,512 4,902,499 20.641 2.956 2.948 2.963 2.948 2.956 1,659,430 2.9543 0.00%
1996-02-08 0 20.65 20.65 20.70 20.60 20.70 163,845 3,386,513 20.669 2.956 2.956 2.963 2.948 2.963 1,144,740 2.9583 0.24%
1996-02-07 0 20.60 20.60 20.70 20.60 20.70 383,041 7,905,510 20.639 2.948 2.948 2.963 2.948 2.963 2,676,201 2.9540 -0.24%
1996-02-06 0 20.65 20.65 20.70 20.60 20.70 661,467 13,658,437 20.649 2.956 2.956 2.963 2.948 2.963 4,621,486 2.9554 -0.48%
1996-02-05 0 20.75 20.65 20.80 20.60 20.80 679,909 14,080,354 20.709 2.970 2.956 2.977 2.948 2.977 4,750,335 2.9641 1.72%
1996-02-02 0 20.40 20.25 20.40 20.10 20.40 579,004 11,704,610 20.215 2.920 2.898 2.920 2.877 2.920 4,045,340 2.8934 2.00%
1996-02-01 0 20.00 20.00 20.10 19.90 20.00 165,684 3,312,044 19.990 2.863 2.863 2.877 2.848 2.863 1,157,588 2.8612 -0.50%
1996-01-31 0 20.10 20.10 20.20 20.05 20.40 311,222 6,305,552 20.261 2.877 2.877 2.891 2.870 2.920 2,174,422 2.8999 -0.25%
1996-01-30 0 20.15 20.15 20.20 19.95 20.20 379,521 7,591,462 20.003 2.884 2.884 2.891 2.855 2.891 2,651,608 2.8630 0.75%
1996-01-29 0 20.00 20.00 20.10 20.00 20.75 274,522 5,566,586 20.277 2.863 2.863 2.877 2.863 2.970 1,918,009 2.9023 -2.91%
1996-01-26 0 20.60 20.60 20.65 19.70 20.65 733,476 14,836,368 20.228 2.948 2.948 2.956 2.820 2.956 5,124,593 2.8951 5.10%
1996-01-25 0 19.60 19.65 19.70 19.45 19.65 646,176 12,632,290 19.549 2.805 2.812 2.820 2.784 2.812 4,514,652 2.7981 1.03%
1996-01-24 0 19.40 19.25 19.55 19.40 19.70 387,544 7,539,637 19.455 2.777 2.755 2.798 2.777 2.820 2,707,662 2.7846 0.52%
1996-01-23 0 19.30 19.20 19.40 19.20 19.40 135,504 2,610,892 19.268 2.762 2.748 2.777 2.748 2.777 946,729 2.7578 -0.77%
1996-01-22 0 19.45 19.45 19.50 19.45 19.90 427,220 8,407,885 19.681 2.784 2.784 2.791 2.784 2.848 2,984,868 2.8168 -0.26%
1996-01-19 0 19.50 19.45 19.55 19.20 19.50 137,750 2,674,100 19.413 2.791 2.784 2.798 2.748 2.791 962,421 2.7785 2.09%
1996-01-18 0 19.10 19.05 19.15 18.95 19.30 389,899 7,443,908 19.092 2.734 2.727 2.741 2.712 2.762 2,724,116 2.7326 -1.04%
1996-01-17 0 19.30 - 19.40 19.30 19.75 192,500 3,755,750 19.510 2.762 - 2.777 2.762 2.827 1,344,944 2.7925 -2.28%
1996-01-16 0 19.75 19.70 19.75 19.55 19.80 501,251 9,875,575 19.702 2.827 2.820 2.827 2.798 2.834 3,502,102 2.8199 0.00%
1996-01-15 0 19.75 19.60 19.80 18.40 19.80 328,968 6,361,473 19.338 2.827 2.805 2.834 2.634 2.834 2,298,408 2.7678 9.12%
1996-01-12 0 18.10 18.00 18.25 17.50 18.10 380,395 6,766,882 17.789 2.591 2.576 2.612 2.505 2.591 2,657,714 2.5461 4.02%
1996-01-11 0 17.60 17.45 17.80 17.40 17.60 25,440 446,282 17.543 2.490 2.469 2.519 2.462 2.490 179,785 2.4823 0.00%
1996-01-10 0 17.60 17.55 17.65 17.40 17.60 247,351 4,329,521 17.504 2.490 2.483 2.498 2.462 2.490 1,748,037 2.4768 0.57%
1996-01-09 0 17.50 17.40 17.55 17.40 17.50 272,718 4,771,002 17.494 2.476 2.462 2.483 2.462 2.476 1,927,306 2.4755 0.00%
1996-01-08 0 17.50 17.45 17.55 17.40 17.75 376,090 6,568,655 17.466 2.476 2.469 2.483 2.462 2.512 2,657,839 2.4714 -0.57%
1996-01-05 0 17.60 17.45 17.60 16.00 17.60 973,094 16,603,942 17.063 2.490 2.469 2.490 2.264 2.490 6,876,884 2.4145 10.00%
1996-01-04 0 16.00 16.00 16.10 15.15 16.15 406,314 6,430,994 15.828 2.264 2.264 2.278 2.144 2.285 2,871,433 2.2396 6.31%
1996-01-03 0 15.05 14.95 15.05 14.90 15.05 56,891 852,160 14.979 2.130 2.115 2.130 2.108 2.130 402,050 2.1195 1.69%
1996-01-02 0 14.80 14.70 15.00 - - 928 13,147 14.167 2.094 2.080 2.123 - - 6,558 2.0047 0.00%
1995-12-29 0 14.80 - 14.95 14.80 14.90 38,245 568,683 14.870 2.094 - 2.115 2.094 2.108 270,279 2.1041 0.00%
1995-12-28 0 14.80 14.70 15.00 14.80 15.00 13,000 192,900 14.839 2.094 2.080 2.123 2.094 2.123 91,871 2.0997 0.00%
1995-12-27 0 14.80 14.90 14.95 14.80 14.80 11,050 163,065 14.757 2.094 2.108 2.115 2.094 2.094 78,091 2.0881 0.34%
1995-12-22 0 14.75 14.75 14.90 14.75 14.90 44,921 663,364 14.767 2.087 2.087 2.108 2.087 2.108 317,458 2.0896 0.00%
1995-12-21 0 14.75 - 14.75 14.75 14.80 342,121 5,047,880 14.755 2.087 - 2.087 2.087 2.094 2,417,779 2.0878 0.00%
1995-12-20 0 14.75 14.75 14.90 14.70 14.80 240,700 3,546,965 14.736 2.087 2.087 2.108 2.080 2.094 1,701,034 2.0852 0.00%
1995-12-19 0 14.75 14.75 14.80 14.65 14.75 209,612 3,077,585 14.682 2.087 2.087 2.094 2.073 2.087 1,481,334 2.0776 0.34%
1995-12-18 0 14.70 14.70 14.80 14.70 14.70 83,000 1,220,100 14.700 2.080 2.080 2.094 2.080 2.080 586,563 2.0801 0.00%
1995-12-15 0 14.70 14.55 14.70 14.45 14.70 104,610 1,532,012 14.645 2.080 2.059 2.080 2.045 2.080 739,282 2.0723 0.00%
1995-12-14 0 14.70 14.70 14.85 14.60 14.70 170,000 2,494,500 14.674 2.080 2.080 2.101 2.066 2.080 1,201,395 2.0763 0.00%
1995-12-13 0 14.70 14.70 14.85 14.70 15.10 302,794 4,505,620 14.880 2.080 2.080 2.101 2.080 2.137 2,139,854 2.1056 -2.97%
1995-12-12 0 15.15 15.10 15.15 15.10 15.15 213,290 3,221,334 15.103 2.144 2.137 2.144 2.137 2.144 1,507,327 2.1371 0.00%
1995-12-11 0 15.15 15.10 15.15 15.15 15.25 255,145 3,878,124 15.200 2.144 2.137 2.144 2.144 2.158 1,803,117 2.1508 -0.66%
1995-12-08 0 15.25 15.25 15.30 15.20 15.30 66,141 1,007,873 15.238 2.158 2.158 2.165 2.151 2.165 467,420 2.1562 -0.65%
1995-12-07 0 15.35 15.20 15.35 15.05 15.40 23,000 352,050 15.307 2.172 2.151 2.172 2.130 2.179 162,542 2.1659 -0.97%
1995-12-06 0 15.50 15.40 15.60 15.40 15.70 659,055 10,305,696 15.637 2.193 2.179 2.207 2.179 2.222 4,657,561 2.2127 -0.64%
1995-12-05 0 15.60 15.60 15.70 15.60 15.70 397,551 6,221,722 15.650 2.207 2.207 2.222 2.207 2.222 2,809,505 2.2145 0.00%
1995-12-04 0 15.60 15.45 15.65 15.30 15.60 605,420 9,371,119 15.479 2.207 2.186 2.215 2.165 2.207 4,278,521 2.1903 1.30%
1995-12-01 0 15.40 15.35 15.45 14.95 15.45 1,240,010 18,943,023 15.277 2.179 2.172 2.186 2.115 2.186 8,763,187 2.1617 3.70%
1995-11-30 0 14.85 14.80 14.90 14.30 14.85 847,122 12,467,782 14.718 2.101 2.094 2.108 2.023 2.101 5,986,636 2.0826 3.85%
1995-11-29 0 14.30 14.30 14.40 13.95 14.35 130,575 1,841,893 14.106 2.023 2.023 2.038 1.974 2.031 922,777 1.9960 4.00%
1995-11-28 0 13.75 13.70 13.85 - - 745 9,865 13.242 1.946 1.939 1.960 - - 5,265 1.8737 0.00%
1995-11-27 0 13.75 13.65 13.80 13.50 13.75 98,202 1,339,684 13.642 1.946 1.932 1.953 1.910 1.946 693,996 1.9304 1.48%
1995-11-24 0 13.55 13.50 13.60 13.50 13.55 139,035 1,881,255 13.531 1.917 1.910 1.924 1.910 1.917 982,564 1.9146 0.00%
1995-11-23 0 13.55 13.50 13.55 13.50 13.55 248,438 3,361,944 13.532 1.917 1.910 1.917 1.910 1.917 1,755,719 1.9149 0.37%
1995-11-22 0 13.50 13.40 13.70 13.20 13.50 47,000 628,800 13.379 1.910 1.896 1.939 1.868 1.910 332,150 1.8931 3.05%
1995-11-21 0 13.10 12.90 - 12.80 13.10 126,441 1,632,646 12.912 1.854 1.825 - 1.811 1.854 893,562 1.8271 2.34%
1995-11-20 0 12.80 12.60 12.90 12.70 12.80 135,682 1,734,889 12.786 1.811 1.783 1.825 1.797 1.811 958,869 1.8093 0.00%
1995-11-17 0 12.80 12.65 12.80 12.80 12.80 2,000 25,600 12.800 1.811 1.790 1.811 1.811 1.811 14,134 1.8112 0.79%
1995-11-16 0 12.70 12.70 12.90 12.70 12.85 91,187 1,171,266 12.845 1.797 1.797 1.825 1.797 1.818 644,421 1.8175 -1.55%
1995-11-15 0 12.90 12.85 12.90 12.80 12.90 59,631 768,488 12.887 1.825 1.818 1.825 1.811 1.825 421,414 1.8236 0.00%
1995-11-14 0 12.90 12.90 13.00 12.90 12.95 42,500 549,250 12.924 1.825 1.825 1.840 1.825 1.832 300,349 1.8287 -0.77%
1995-11-13 0 13.00 12.85 13.00 - - 200 2,540 12.700 1.840 1.818 1.840 - - 1,413 1.7971 0.00%
1995-11-10 0 13.00 13.00 - 13.00 13.00 36,620 475,750 12.992 1.840 1.840 - 1.840 1.840 258,795 1.8383 -0.76%
1995-11-09 0 13.10 13.10 13.20 13.05 13.10 52,000 681,150 13.099 1.854 1.854 1.868 1.847 1.854 367,486 1.8535 -0.76%
1995-11-08 0 13.20 13.10 - 13.20 13.20 26,000 343,200 13.200 1.868 1.854 - 1.868 1.868 183,743 1.8678 -0.75%
1995-11-07 0 13.30 13.30 - 13.20 13.30 94,999 1,259,155 13.254 1.882 1.882 - 1.868 1.882 671,361 1.8755 0.38%
1995-11-06 0 13.25 13.20 13.25 13.20 13.30 131,456 1,741,520 13.248 1.875 1.868 1.875 1.868 1.882 929,003 1.8746 0.38%
1995-11-03 0 13.20 13.15 13.20 13.20 13.30 91,244 1,206,035 13.218 1.868 1.861 1.868 1.868 1.882 644,824 1.8703 -0.38%
1995-11-02 0 13.25 13.25 13.30 13.20 13.25 129,415 1,713,561 13.241 1.875 1.875 1.882 1.868 1.875 914,580 1.8736 0.00%
1995-10-31 0 13.25 13.20 13.25 13.20 13.25 98,112 1,299,706 13.247 1.875 1.868 1.875 1.868 1.875 693,360 1.8745 0.00%
1995-10-30 0 13.25 13.20 13.25 13.25 13.30 159,090 2,109,158 13.258 1.875 1.868 1.875 1.875 1.882 1,124,294 1.8760 -0.38%
1995-10-27 0 13.30 13.25 13.30 13.30 13.30 39,495 525,042 13.294 1.882 1.875 1.882 1.882 1.882 279,112 1.8811 -0.75%
1995-10-26 0 13.40 13.35 13.50 13.35 13.45 64,000 858,900 13.420 1.896 1.889 1.910 1.889 1.903 452,290 1.8990 -0.74%
1995-10-25 0 13.50 13.45 13.50 13.50 13.60 36,497 493,068 13.510 1.910 1.903 1.910 1.910 1.924 257,925 1.9117 0.00%
1995-10-24 0 13.50 13.45 13.50 13.45 13.50 88,435 1,193,405 13.495 1.910 1.903 1.910 1.903 1.910 624,973 1.9095 0.00%
1995-10-23 0 13.50 13.40 13.55 13.50 13.55 326,700 4,429,427 13.558 1.910 1.896 1.917 1.910 1.917 2,308,799 1.9185 -1.46%
1995-10-20 0 13.70 13.55 13.70 13.55 13.70 39,203 532,725 13.589 1.939 1.917 1.939 1.917 1.939 277,049 1.9229 0.74%
1995-10-19 0 13.60 13.55 13.70 13.55 13.80 123,760 1,679,752 13.573 1.924 1.917 1.939 1.917 1.953 874,616 1.9206 -1.45%
1995-10-18 0 13.80 13.75 13.80 13.80 13.80 27,092 372,902 13.764 1.953 1.946 1.953 1.953 1.953 191,460 1.9477 -0.72%
1995-10-17 0 13.90 13.85 13.95 13.90 13.95 88,460 1,231,699 13.924 1.967 1.960 1.974 1.967 1.974 625,149 1.9702 -0.71%
1995-10-16 0 14.00 13.95 14.00 14.00 14.15 239,077 3,360,125 14.055 1.981 1.974 1.981 1.981 2.002 1,689,564 1.9888 0.00%
1995-10-13 0 14.00 14.00 - 13.95 14.00 65,389 914,542 13.986 1.981 1.981 - 1.974 1.981 462,106 1.9791 0.00%
1995-10-12 0 14.00 13.90 14.05 - - 720 9,720 13.500 1.981 1.967 1.988 - - 5,088 1.9103 0.00%
1995-10-11 0 14.00 13.90 14.05 14.00 14.10 13,100 184,350 14.073 1.981 1.967 1.988 1.981 1.995 92,578 1.9913 -1.06%
1995-10-10 0 14.15 14.15 14.20 14.10 14.20 217,035 3,069,876 14.145 2.002 2.002 2.009 1.995 2.009 1,533,793 2.0015 0.00%
1995-10-09 0 14.15 14.15 14.20 14.15 14.20 10,554 148,808 14.100 2.002 2.002 2.009 2.002 2.009 74,585 1.9951 -0.35%
1995-10-06 0 14.20 14.10 14.20 14.20 14.20 17,672 250,667 14.184 2.009 1.995 2.009 2.009 2.009 124,889 2.0071 -1.39%
1995-10-05 0 14.40 14.35 14.40 14.40 14.55 29,236 422,236 14.442 2.038 2.031 2.038 2.038 2.059 206,612 2.0436 -1.03%
1995-10-04 0 14.55 14.55 14.60 14.50 14.60 28,902 419,428 14.512 2.059 2.059 2.066 2.052 2.066 204,251 2.0535 -0.34%
1995-10-03 0 14.60 14.55 14.60 14.50 14.60 46,000 667,300 14.507 2.066 2.059 2.066 2.052 2.066 325,083 2.0527 0.34%
1995-10-02 0 14.55 14.55 14.80 14.55 14.60 112,367 1,635,156 14.552 2.059 2.059 2.094 2.059 2.066 794,101 2.0591 0.00%
1995-09-29 0 14.55 14.55 14.60 14.45 14.70 119,300 1,737,240 14.562 2.059 2.059 2.066 2.045 2.080 843,097 2.0605 -1.02%
1995-09-28 0 14.70 14.70 14.75 14.70 14.80 78,000 1,150,650 14.752 2.080 2.080 2.087 2.080 2.094 551,228 2.0874 0.00%
1995-09-27 0 14.70 14.70 14.85 14.70 14.80 12,000 177,400 14.783 2.080 2.080 2.101 2.080 2.094 84,804 2.0919 -0.34%
1995-09-26 0 14.75 14.70 14.80 14.75 14.80 43,906 648,615 14.773 2.087 2.080 2.094 2.087 2.094 310,285 2.0904 -0.34%
1995-09-25 0 14.80 14.70 14.80 - - 0 0 - 2.094 2.080 2.094 - - 0 - -0.67%
1995-09-22 0 14.90 14.80 14.90 14.80 14.90 212,242 3,160,435 14.891 2.108 2.094 2.108 2.094 2.108 1,499,920 2.1071 0.68%
1995-09-21 0 14.80 14.80 14.85 14.55 14.80 189,593 2,786,437 14.697 2.094 2.094 2.101 2.059 2.094 1,339,859 2.0796 1.72%
1995-09-20 0 14.55 14.55 14.60 14.55 14.60 57,411 835,195 14.548 2.059 2.059 2.066 2.059 2.066 405,725 2.0585 0.00%
1995-09-19 0 14.55 14.55 14.80 14.55 14.60 24,000 349,900 14.579 2.059 2.059 2.094 2.059 2.066 169,609 2.0630 -1.69%
1995-09-18 0 14.80 14.80 14.90 14.80 14.90 49,033 728,475 14.857 2.094 2.094 2.108 2.094 2.108 346,518 2.1023 -0.34%
1995-09-15 0 14.85 14.85 14.90 14.85 14.95 100,388 1,493,211 14.874 2.101 2.101 2.108 2.101 2.115 709,445 2.1048 0.34%
1995-09-14 0 14.80 14.70 14.80 14.45 14.90 264,975 3,859,848 14.567 2.094 2.080 2.094 2.045 2.108 1,872,586 2.0612 1.65%
1995-09-13 0 15.10 15.10 15.20 15.00 15.40 194,004 2,944,825 15.179 2.060 2.060 2.074 2.047 2.101 1,421,881 2.0711 0.67%
1995-09-12 0 15.00 15.00 15.10 14.80 15.00 63,151 940,413 14.892 2.047 2.047 2.060 2.019 2.047 462,842 2.0318 1.69%
1995-09-11 0 14.75 14.70 14.80 14.50 14.75 96,000 1,402,550 14.610 2.013 2.006 2.019 1.978 2.013 703,597 1.9934 3.15%
1995-09-08 0 14.30 14.20 14.30 - - 0 0 - 1.951 1.937 1.951 - - 0 - -0.69%
1995-09-07 0 14.40 14.25 14.40 14.20 14.40 105,833 1,508,409 14.253 1.965 1.944 1.965 1.937 1.965 775,664 1.9447 1.41%
1995-09-06 0 14.20 14.15 14.20 14.10 14.20 75,998 1,077,608 14.179 1.937 1.931 1.937 1.924 1.937 556,999 1.9347 1.07%
1995-09-05 0 14.05 14.05 14.20 14.05 14.05 14,450 202,588 14.020 1.917 1.917 1.937 1.917 1.917 105,906 1.9129 0.00%
1995-09-04 0 14.05 14.05 14.20 14.00 14.00 20,220 282,970 13.995 1.917 1.917 1.937 1.910 1.910 148,195 1.9094 -0.35%
1995-09-01 0 14.10 13.85 14.20 13.85 14.10 24,579 343,438 13.973 1.924 1.890 1.937 1.890 1.924 180,143 1.9065 1.81%
1995-08-31 0 13.85 13.80 14.00 13.85 13.85 3,320 45,854 13.811 1.890 1.883 1.910 1.890 1.890 24,333 1.8845 -0.36%
1995-08-30 0 13.90 13.85 14.00 13.70 13.90 118,333 1,641,812 13.875 1.897 1.890 1.910 1.869 1.897 867,278 1.8931 0.72%
1995-08-29 0 13.80 13.70 13.95 13.70 14.10 130,000 1,808,750 13.914 1.883 1.869 1.903 1.869 1.924 952,787 1.8984 -2.47%
1995-08-25 0 14.15 - 14.15 14.15 14.25 38,105 540,933 14.196 1.931 - 1.931 1.931 1.944 279,277 1.9369 -0.35%
1995-08-24 0 14.20 14.15 14.20 14.20 14.20 74,000 1,050,800 14.200 1.937 1.931 1.937 1.937 1.937 542,356 1.9375 0.35%
1995-08-23 0 14.15 14.10 14.20 14.10 14.15 10,674 150,571 14.106 1.931 1.924 1.937 1.924 1.931 78,231 1.9247 0.71%
1995-08-22 0 14.05 14.05 14.10 14.05 14.05 25,200 353,955 14.046 1.917 1.917 1.924 1.917 1.917 184,694 1.9164 -1.06%
1995-08-21 0 14.20 14.10 14.20 14.20 14.20 1,000 14,200 14.200 1.937 1.924 1.937 1.937 1.937 7,329 1.9375 -0.35%
1995-08-18 0 14.25 14.20 14.25 13.90 14.25 162,858 2,280,190 14.001 1.944 1.937 1.944 1.897 1.944 1,193,608 1.9103 1.79%
1995-08-17 0 14.00 13.90 14.00 13.90 14.00 221,706 3,090,218 13.938 1.910 1.897 1.910 1.897 1.910 1,624,912 1.9018 0.72%
1995-08-16 0 13.90 13.80 13.90 13.70 13.90 490,388 6,745,591 13.756 1.897 1.883 1.897 1.869 1.897 3,594,118 1.8768 1.46%
1995-08-15 0 13.70 13.70 13.75 13.40 13.70 179,461 2,430,914 13.546 1.869 1.869 1.876 1.828 1.869 1,315,293 1.8482 3.01%
1995-08-14 0 13.30 13.25 13.40 13.15 13.30 47,250 625,750 13.243 1.815 1.808 1.828 1.794 1.815 346,301 1.8070 1.53%
1995-08-11 0 13.10 13.05 13.15 13.00 13.10 399,639 5,212,295 13.043 1.787 1.781 1.794 1.774 1.787 2,929,007 1.7795 0.38%
1995-08-10 0 13.05 13.05 13.10 13.05 13.10 140,242 1,832,037 13.063 1.781 1.781 1.787 1.781 1.787 1,027,852 1.7824 0.38%
1995-08-09 0 13.00 13.00 13.15 12.90 13.00 65,168 843,510 12.944 1.774 1.774 1.794 1.760 1.774 477,625 1.7661 0.00%
1995-08-08 0 13.00 12.85 13.00 13.00 13.00 13,732 178,040 12.965 1.774 1.753 1.774 1.774 1.774 100,644 1.7690 -0.38%
1995-08-07 0 13.05 12.80 13.10 13.00 13.05 73,183 953,079 13.023 1.781 1.746 1.787 1.774 1.781 536,368 1.7769 -0.38%
1995-08-04 0 13.10 13.05 13.10 13.10 13.10 7,145 93,527 13.090 1.787 1.781 1.787 1.787 1.787 52,367 1.7860 0.00%
1995-08-03 0 13.10 13.05 13.10 13.05 13.20 24,000 314,850 13.119 1.787 1.781 1.787 1.781 1.801 175,899 1.7899 0.00%
1995-08-02 0 13.10 13.10 13.20 13.10 13.40 17,420 229,076 13.150 1.787 1.787 1.801 1.787 1.828 127,673 1.7942 -2.24%
1995-08-01 0 13.40 13.00 13.40 - - 100 1,290 12.900 1.828 1.774 1.828 - - 733 1.7601 0.00%
1995-07-31 0 13.40 13.35 13.45 13.35 13.45 139,652 1,873,511 13.416 1.828 1.821 1.835 1.821 1.835 1,023,528 1.8304 0.75%
1995-07-28 0 13.30 13.20 13.35 13.25 13.40 25,205 335,728 13.320 1.815 1.801 1.821 1.808 1.828 184,731 1.8174 -0.37%
1995-07-27 0 13.35 13.30 13.35 13.20 13.35 39,000 518,450 13.294 1.821 1.815 1.821 1.801 1.821 285,836 1.8138 1.14%
1995-07-26 0 13.20 12.80 13.30 13.00 13.30 52,000 686,600 13.204 1.801 1.746 1.815 1.774 1.815 381,115 1.8016 0.00%
1995-07-25 0 13.20 13.15 13.30 13.05 13.20 38,000 499,100 13.134 1.801 1.794 1.815 1.781 1.801 278,507 1.7921 1.15%
1995-07-24 0 13.05 12.90 13.10 13.00 13.20 19,000 248,550 13.082 1.781 1.760 1.787 1.774 1.801 139,253 1.7849 -0.38%
1995-07-21 0 13.10 13.10 13.15 13.10 13.20 161,050 2,117,330 13.147 1.787 1.787 1.794 1.787 1.801 1,180,357 1.7938 0.77%
1995-07-20 0 13.00 13.00 13.10 12.70 13.00 65,240 835,740 12.810 1.774 1.774 1.787 1.733 1.774 478,153 1.7479 0.78%
1995-07-19 0 12.90 12.60 12.90 - - 0 0 - 1.760 1.719 1.760 - - 0 - -0.77%
1995-07-18 0 13.00 13.00 13.10 12.90 13.00 69,242 899,173 12.986 1.774 1.774 1.787 1.760 1.774 507,484 1.7718 0.78%
1995-07-17 0 12.90 12.90 12.95 12.90 13.10 66,397 859,305 12.942 1.760 1.760 1.767 1.760 1.787 486,632 1.7658 -1.53%
1995-07-14 0 13.10 13.10 13.30 13.10 13.10 9,176 119,574 13.031 1.787 1.787 1.815 1.787 1.787 67,252 1.7780 0.00%
1995-07-13 0 13.10 12.80 13.10 13.10 13.30 20,000 262,800 13.140 1.787 1.746 1.787 1.787 1.815 146,583 1.7928 0.77%
1995-07-12 0 13.00 12.80 13.10 13.00 13.00 17,052 221,650 12.999 1.774 1.746 1.787 1.774 1.774 124,976 1.7735 0.00%
1995-07-11 0 13.00 13.00 13.20 12.65 13.00 33,790 438,253 12.970 1.774 1.774 1.801 1.726 1.774 247,651 1.7696 -0.76%
1995-07-10 0 13.10 - 13.35 13.00 13.20 51,343 669,869 13.047 1.787 - 1.821 1.774 1.801 376,300 1.7801 -0.76%
1995-07-07 0 13.20 13.05 13.20 12.90 13.20 78,136 1,020,566 13.061 1.801 1.781 1.801 1.760 1.801 572,669 1.7821 3.12%
1995-07-06 0 12.80 12.80 13.10 12.80 13.35 146,121 1,911,525 13.082 1.746 1.746 1.787 1.746 1.821 1,070,940 1.7849 -3.76%
1995-07-05 0 13.30 13.30 13.35 13.10 13.50 155,621 2,053,987 13.199 1.815 1.815 1.821 1.787 1.842 1,140,567 1.8008 3.50%
1995-07-04 0 12.85 12.85 12.90 12.60 12.85 142,580 1,809,726 12.693 1.753 1.753 1.760 1.719 1.753 1,044,987 1.7318 3.21%
1995-07-03 0 12.45 12.45 12.50 12.40 12.50 94,000 1,170,250 12.450 1.699 1.699 1.706 1.692 1.706 688,938 1.6986 0.40%
1995-06-30 0 12.40 12.35 12.45 12.35 12.40 23,200 287,480 12.391 1.692 1.685 1.699 1.685 1.692 170,036 1.6907 0.00%
1995-06-29 0 12.40 12.20 12.45 12.30 12.40 71,000 879,400 12.386 1.692 1.665 1.699 1.678 1.692 520,368 1.6900 0.40%
1995-06-28 0 12.35 12.35 12.40 12.35 12.40 56,290 696,566 12.375 1.685 1.685 1.692 1.685 1.692 412,557 1.6884 0.00%
1995-06-27 0 12.35 12.35 12.40 12.30 12.35 112,874 1,388,663 12.303 1.685 1.685 1.692 1.678 1.685 827,268 1.6786 0.41%
1995-06-26 0 12.30 12.30 12.35 12.25 12.35 568,587 6,986,154 12.287 1.678 1.678 1.685 1.671 1.685 4,167,249 1.6764 0.00%
1995-06-23 0 12.30 12.30 12.35 11.80 12.30 1,048,925 12,731,854 12.138 1.678 1.678 1.685 1.610 1.678 7,687,709 1.6561 5.13%
1995-06-22 0 11.70 11.50 11.70 11.60 11.80 40,929 478,591 11.693 1.596 1.569 1.596 1.583 1.610 299,974 1.5954 -0.85%
1995-06-21 0 11.80 11.80 11.85 11.80 11.80 33,982 400,693 11.791 1.610 1.610 1.617 1.610 1.610 249,059 1.6088 -1.26%
1995-06-20 0 11.95 11.90 11.95 11.90 12.00 145,883 1,741,000 11.934 1.630 1.624 1.630 1.624 1.637 1,069,196 1.6283 0.00%
1995-06-16 0 11.95 11.95 12.00 11.90 12.05 66,000 791,350 11.990 1.630 1.630 1.637 1.624 1.644 483,723 1.6360 -0.42%
1995-06-15 0 12.00 11.95 12.10 11.80 12.00 41,000 490,850 11.972 1.637 1.630 1.651 1.610 1.637 300,494 1.6335 1.69%
1995-06-14 0 11.80 11.75 - 11.80 11.80 17,651 207,989 11.783 1.610 1.603 - 1.610 1.610 129,366 1.6078 -1.67%
1995-06-13 0 12.00 11.95 - 11.50 12.00 279,119 3,299,338 11.821 1.637 1.630 - 1.569 1.637 2,045,700 1.6128 0.00%
1995-06-12 0 12.00 11.90 12.00 12.00 12.00 34,000 408,000 12.000 1.637 1.624 1.637 1.637 1.637 249,190 1.6373 0.00%
1995-06-09 0 12.00 11.95 12.00 11.95 12.00 141,211 1,689,027 11.961 1.637 1.630 1.637 1.630 1.637 1,034,954 1.6320 -0.41%
1995-06-08 0 12.05 12.00 12.05 12.00 12.10 176,364 2,122,297 12.034 1.644 1.637 1.644 1.637 1.651 1,292,595 1.6419 -1.63%
1995-06-07 0 12.25 12.20 12.40 12.25 12.25 3,329 40,632 12.206 1.671 1.665 1.692 1.671 1.671 24,399 1.6653 -1.21%
1995-06-06 0 12.40 12.30 12.50 12.10 12.45 308,965 3,814,530 12.346 1.692 1.678 1.706 1.651 1.699 2,264,445 1.6845 0.00%
1995-06-05 0 12.40 12.30 12.40 12.40 12.60 62,256 773,780 12.429 1.692 1.678 1.692 1.692 1.719 456,282 1.6958 0.00%
1995-06-01 0 12.40 12.40 12.45 12.30 12.40 156,682 1,934,216 12.345 1.692 1.692 1.699 1.678 1.692 1,148,343 1.6844 0.40%
1995-05-31 0 12.35 12.35 12.40 12.30 12.35 261,203 3,221,616 12.334 1.685 1.685 1.692 1.678 1.685 1,914,391 1.6828 0.41%
1995-05-30 0 12.30 12.25 12.30 12.05 12.40 259,816 3,182,643 12.250 1.678 1.671 1.678 1.644 1.692 1,904,225 1.6714 1.65%
1995-05-29 0 12.10 12.10 12.25 11.60 12.10 762,438 9,066,271 11.891 1.651 1.651 1.671 1.583 1.651 5,588,008 1.6225 0.00%
1995-05-26 0 12.10 12.05 12.15 12.10 12.20 205,243 2,492,419 12.144 1.651 1.644 1.658 1.651 1.665 1,504,253 1.6569 -0.41%
1995-05-25 0 12.15 12.15 12.20 12.10 12.40 418,121 5,095,210 12.186 1.658 1.658 1.665 1.651 1.692 3,064,464 1.6627 -2.80%
1995-05-24 0 12.50 12.45 12.50 12.50 12.60 143,000 1,792,350 12.534 1.706 1.699 1.706 1.706 1.719 1,048,066 1.7102 -0.79%
1995-05-23 0 12.60 12.50 12.60 12.30 12.85 320,822 4,038,197 12.587 1.719 1.706 1.719 1.678 1.753 2,351,346 1.7174 -1.95%
1995-05-22 0 12.85 12.70 12.85 12.85 12.85 4,100 52,620 12.834 1.753 1.733 1.753 1.753 1.753 30,049 1.7511 0.00%
1995-05-19 0 12.85 12.70 12.85 - - 50 625 12.500 1.753 1.733 1.753 - - 366 1.7055 -0.39%
1995-05-18 0 12.90 12.85 12.95 12.90 13.20 72,382 940,467 12.993 1.760 1.753 1.767 1.760 1.801 530,497 1.7728 -3.01%
1995-05-17 0 13.30 13.30 13.35 13.30 13.40 80,620 1,073,988 13.322 1.815 1.815 1.821 1.815 1.828 590,875 1.8176 -0.75%
1995-05-16 0 13.40 13.35 13.40 13.40 13.50 38,238 512,574 13.405 1.828 1.821 1.828 1.828 1.842 280,251 1.8290 -1.47%
1995-05-15 0 13.60 13.50 13.60 13.50 13.60 56,833 768,614 13.524 1.856 1.842 1.856 1.842 1.856 416,537 1.8453 -0.73%
1995-05-12 0 13.70 13.60 13.70 13.10 13.80 63,121 851,761 13.494 1.869 1.856 1.869 1.787 1.883 462,622 1.8412 5.38%
1995-05-11 0 13.00 12.95 13.20 12.85 13.00 48,620 626,909 12.894 1.774 1.767 1.801 1.753 1.774 356,342 1.7593 1.56%
1995-05-10 0 12.80 12.75 12.90 12.60 12.80 17,725 225,160 12.703 1.746 1.740 1.760 1.719 1.746 129,909 1.7332 3.23%
1995-05-09 0 12.40 12.40 12.50 12.40 12.40 111,440 1,381,680 12.398 1.692 1.692 1.706 1.692 1.692 816,758 1.6917 0.00%
1995-05-08 0 12.40 12.35 12.40 12.35 12.40 148,669 1,843,028 12.397 1.692 1.685 1.692 1.685 1.692 1,089,615 1.6914 0.00%
1995-05-05 0 12.40 12.10 12.50 - - 0 0 - 1.692 1.651 1.706 - - 0 - 0.00%
1995-05-04 0 12.40 12.40 12.60 12.20 12.40 21,297 261,374 12.273 1.692 1.692 1.719 1.665 1.692 156,089 1.6745 1.64%
1995-05-03 0 12.20 12.20 - 12.20 12.20 43,061 525,302 12.199 1.665 1.665 - 1.665 1.665 315,600 1.6645 -0.81%
1995-05-02 0 12.30 12.10 12.40 12.30 12.40 50,000 616,000 12.320 1.678 1.651 1.692 1.678 1.692 366,457 1.6810 -0.81%
1995-05-01 0 12.40 12.30 12.50 12.40 12.60 59,000 732,500 12.415 1.692 1.678 1.706 1.692 1.719 432,419 1.6940 -1.98%
1995-04-28 0 12.65 12.65 12.75 12.60 12.70 11,307 142,911 12.639 1.726 1.726 1.740 1.719 1.733 82,870 1.7245 -2.69%
1995-04-27 0 13.00 - 13.00 - - 10,000 130,000 13.000 1.774 - 1.774 - - 73,291 1.7737 -0.76%
1995-04-26 0 13.10 13.00 13.20 12.80 13.10 82,444 1,075,994 13.051 1.787 1.774 1.801 1.746 1.787 604,243 1.7807 -0.76%
1995-04-25 0 13.20 13.20 13.25 13.20 13.20 114,110 1,506,197 13.200 1.801 1.801 1.808 1.801 1.801 836,327 1.8010 -0.38%
1995-04-24 0 13.25 13.25 13.30 13.20 13.25 131,148 1,736,630 13.242 1.808 1.808 1.815 1.801 1.808 961,201 1.8067 0.38%
1995-04-21 0 13.20 13.20 13.25 13.20 13.25 19,384 256,015 13.208 1.801 1.801 1.808 1.801 1.808 142,068 1.8021 0.76%
1995-04-20 0 13.10 13.00 13.10 13.00 13.10 21,384 277,938 12.998 1.787 1.774 1.787 1.774 1.787 156,726 1.7734 0.77%
1995-04-19 0 13.00 12.85 13.00 - - 0 0 - 1.774 1.753 1.774 - - 0 - 0.00%
1995-04-18 0 13.00 13.00 13.10 13.00 13.00 52,600 683,500 12.994 1.774 1.774 1.787 1.774 1.774 385,512 1.7730 0.00%
1995-04-13 0 13.00 12.85 13.05 12.80 13.00 10,000 129,000 12.900 1.774 1.753 1.781 1.746 1.774 73,291 1.7601 2.36%
1995-04-12 0 12.70 12.65 12.75 - - 145 1,769 12.200 1.733 1.726 1.740 - - 1,063 1.6646 0.00%
1995-04-11 0 12.70 12.70 12.75 12.65 12.70 39,565 500,343 12.646 1.733 1.733 1.740 1.726 1.733 289,977 1.7255 0.40%
1995-04-10 0 12.65 12.60 12.75 12.65 12.65 45,000 567,500 12.611 1.726 1.719 1.740 1.726 1.726 329,811 1.7207 0.00%
1995-04-07 0 12.65 12.60 12.80 12.65 12.70 16,532 209,438 12.669 1.726 1.719 1.746 1.726 1.733 121,165 1.7285 -2.32%
1995-04-06 0 12.95 - 12.95 - - 1,160 14,990 12.922 1.767 - 1.767 - - 8,502 1.7632 0.00%
1995-04-04 0 12.95 12.80 12.95 12.85 13.05 40,902 529,630 12.949 1.767 1.746 1.767 1.753 1.781 299,776 1.7668 -0.77%
1995-04-03 0 13.05 13.05 13.10 13.00 13.10 73,000 950,800 13.025 1.781 1.781 1.787 1.774 1.787 535,027 1.7771 0.00%
1995-03-31 0 13.05 13.05 13.10 13.00 13.05 60,145 780,563 12.978 1.781 1.781 1.787 1.774 1.781 440,811 1.7707 0.00%
1995-03-30 0 13.05 13.00 13.05 12.95 13.05 58,455 758,402 12.974 1.781 1.774 1.781 1.767 1.781 428,424 1.7702 1.95%
1995-03-29 0 12.80 12.80 12.95 12.80 12.95 67,879 877,464 12.927 1.746 1.746 1.767 1.746 1.767 497,494 1.7638 -1.16%
1995-03-28 0 12.95 12.95 13.00 12.90 12.95 66,145 854,463 12.918 1.767 1.767 1.774 1.760 1.767 484,785 1.7626 -0.38%
1995-03-27 0 13.00 12.80 13.00 12.60 13.00 95,621 1,223,483 12.795 1.774 1.746 1.774 1.719 1.774 700,819 1.7458 4.42%
1995-03-24 0 12.45 12.45 12.55 12.45 12.50 26,410 328,220 12.428 1.699 1.699 1.712 1.699 1.706 193,562 1.6957 -0.40%
1995-03-23 0 12.50 12.50 12.60 12.50 12.65 38,720 484,529 12.514 1.706 1.706 1.719 1.706 1.726 283,784 1.7074 -1.19%
1995-03-22 0 12.65 12.60 12.80 12.65 12.70 98,450 1,247,934 12.676 1.726 1.719 1.746 1.726 1.733 721,553 1.7295 -1.17%
1995-03-21 0 12.80 12.80 13.00 12.80 13.05 95,000 1,234,250 12.992 1.746 1.746 1.774 1.746 1.781 696,267 1.7727 -0.78%
1995-03-20 0 12.90 12.85 12.90 12.75 13.05 170,567 2,202,588 12.913 1.760 1.753 1.760 1.740 1.781 1,250,108 1.7619 1.57%
1995-03-17 0 12.70 12.70 12.75 12.70 13.10 31,385 399,178 12.719 1.733 1.733 1.740 1.733 1.787 230,025 1.7354 0.00%
1995-03-16 0 12.70 12.60 12.80 12.70 12.80 5,900 74,770 12.673 1.733 1.719 1.746 1.733 1.746 43,242 1.7291 -0.78%
1995-03-15 0 12.80 12.80 13.00 12.60 12.90 48,921 619,729 12.668 1.746 1.746 1.774 1.719 1.760 358,548 1.7284 1.59%
1995-03-14 0 12.60 12.60 12.80 12.50 12.50 11,922 148,656 12.469 1.719 1.719 1.746 1.706 1.706 87,378 1.7013 -1.56%
1995-03-13 0 12.80 - 12.80 12.80 12.90 15,000 192,300 12.820 1.746 - 1.746 1.746 1.760 109,937 1.7492 -0.78%
1995-03-10 0 12.90 12.80 12.90 12.80 12.90 53,009 681,265 12.852 1.760 1.746 1.760 1.746 1.760 388,510 1.7535 0.00%
1995-03-09 0 12.90 12.80 12.90 12.90 12.90 13,290 171,296 12.889 1.760 1.746 1.760 1.760 1.760 97,404 1.7586 0.00%
1995-03-08 0 12.90 12.80 13.00 12.80 13.00 80,927 1,045,520 12.919 1.760 1.746 1.774 1.746 1.774 593,125 1.7627 -0.77%
1995-03-07 0 13.00 13.00 13.10 13.00 13.20 46,506 605,569 13.021 1.774 1.774 1.787 1.774 1.801 340,849 1.7767 -0.76%
1995-03-06 0 13.10 13.00 13.10 12.80 13.20 134,242 1,744,109 12.992 1.787 1.774 1.787 1.746 1.801 983,877 1.7727 2.34%
1995-03-03 0 12.80 12.65 12.85 12.80 12.80 9,145 116,984 12.792 1.746 1.726 1.753 1.746 1.746 67,025 1.7454 0.79%
1995-03-02 0 12.70 12.70 12.75 12.60 12.75 32,320 408,904 12.652 1.733 1.733 1.740 1.719 1.740 236,878 1.7262 1.60%
1995-03-01 0 12.50 12.50 12.55 12.45 12.60 32,435 405,320 12.496 1.706 1.706 1.712 1.699 1.719 237,720 1.7050 0.40%
1995-02-28 0 12.45 12.45 12.65 12.45 12.60 133,000 1,663,850 12.510 1.699 1.699 1.726 1.699 1.719 974,774 1.7069 0.40%
1995-02-27 0 12.40 12.25 12.40 12.40 12.40 18,000 223,200 12.400 1.692 1.671 1.692 1.692 1.692 131,924 1.6919 -1.59%
1995-02-24 0 12.60 12.60 12.80 - - 653 7,901 12.100 1.719 1.719 1.746 - - 4,786 1.6509 1.61%
1995-02-23 0 12.40 12.40 12.80 12.40 12.55 16,000 199,450 12.466 1.692 1.692 1.746 1.692 1.712 117,266 1.7008 -1.59%
1995-02-22 0 12.60 12.55 12.60 12.60 12.75 16,418 207,829 12.659 1.719 1.712 1.719 1.719 1.740 120,330 1.7272 -0.40%
1995-02-21 0 12.65 12.50 12.75 12.65 12.65 3,000 37,950 12.650 1.726 1.706 1.740 1.726 1.726 21,987 1.7260 1.61%
1995-02-20 0 12.45 - 12.60 - - 0 0 - 1.699 - 1.719 - - 0 - 0.00%
1995-02-17 0 12.45 12.45 12.65 12.40 12.45 20,000 248,350 12.418 1.699 1.699 1.726 1.692 1.699 146,583 1.6943 -0.40%
1995-02-16 0 12.50 12.40 12.55 12.50 12.70 166,902 2,105,384 12.615 1.706 1.692 1.712 1.706 1.733 1,223,247 1.7211 0.00%
1995-02-15 0 12.50 12.50 12.80 12.45 12.45 1,916 23,442 12.235 1.706 1.706 1.746 1.699 1.699 14,043 1.6693 0.81%
1995-02-14 0 12.40 - 12.60 - - 637 7,580 11.900 1.692 - 1.719 - - 4,669 1.6236 0.00%
1995-02-13 0 12.40 12.30 - 12.30 12.40 121,000 1,498,300 12.383 1.692 1.678 - 1.678 1.692 886,825 1.6895 -0.80%
1995-02-10 0 12.50 12.35 12.75 12.50 12.50 4,000 50,000 12.500 1.706 1.685 1.740 1.706 1.706 29,317 1.7055 -3.10%
1995-02-09 0 12.90 - 12.90 - - 701 8,692 12.399 1.760 - 1.760 - - 5,138 1.6918 0.00%
1995-02-08 0 12.90 12.60 12.90 12.90 12.90 1,235 15,814 12.805 1.760 1.719 1.760 1.760 1.760 9,051 1.7471 0.78%
1995-02-07 0 12.80 12.50 13.00 12.80 12.80 139,438 1,784,587 12.798 1.746 1.706 1.774 1.746 1.746 1,021,959 1.7462 1.59%
1995-02-06 0 12.60 12.40 - 12.50 12.60 42,420 531,782 12.536 1.719 1.692 - 1.706 1.719 310,902 1.7105 0.80%
1995-02-03 0 12.50 - 12.60 12.50 12.70 26,100 327,410 12.544 1.706 - 1.719 1.706 1.733 191,290 1.7116 0.00%
1995-01-30 0 12.50 - 12.50 12.50 12.50 21,312 260,306 12.214 1.706 - 1.706 1.706 1.706 156,198 1.6665 0.81%
1995-01-27 0 12.40 12.30 12.40 12.20 12.50 136,300 1,677,070 12.304 1.692 1.678 1.692 1.665 1.706 998,961 1.6788 2.48%
1995-01-26 0 12.10 12.10 12.15 11.80 12.15 708,505 8,574,158 12.102 1.651 1.651 1.658 1.610 1.658 5,192,726 1.6512 3.42%
1995-01-25 0 11.70 11.70 11.80 10.80 11.80 271,646 3,128,627 11.517 1.596 1.596 1.610 1.474 1.610 1,990,929 1.5714 8.84%
1995-01-24 0 10.75 10.70 10.75 10.40 10.75 159,000 1,689,850 10.628 1.467 1.460 1.467 1.419 1.467 1,165,332 1.4501 5.39%
1995-01-23 0 10.20 10.15 10.25 10.00 10.20 129,753 1,310,969 10.104 1.392 1.385 1.399 1.364 1.392 950,977 1.3786 -0.97%
1995-01-20 0 10.30 10.20 10.30 10.20 10.35 90,000 925,300 10.281 1.405 1.392 1.405 1.392 1.412 659,622 1.4028 -2.37%
1995-01-19 0 10.55 10.55 10.60 10.55 10.70 272,000 2,887,900 10.617 1.439 1.439 1.446 1.439 1.460 1,993,524 1.4486 -1.40%
1995-01-18 0 10.70 10.65 10.70 10.65 10.80 400,000 4,287,050 10.718 1.460 1.453 1.460 1.453 1.474 2,931,652 1.4623 -0.93%
1995-01-17 0 10.80 10.60 11.30 10.80 11.20 117,755 1,318,064 11.193 1.474 1.446 1.542 1.474 1.528 863,042 1.5272 -2.99%
1995-01-16 0 11.30 11.20 11.40 11.20 11.30 73,751 830,711 11.264 1.519 1.505 1.532 1.505 1.519 548,664 1.5141 2.73%
1995-01-13 0 11.00 - 11.20 11.00 11.10 248,000 2,733,300 11.021 1.479 - 1.505 1.479 1.492 1,844,973 1.4815 -3.08%
1995-01-12 0 11.35 11.00 11.40 11.20 11.50 500,200 5,674,210 11.344 1.526 1.479 1.532 1.505 1.546 3,721,191 1.5248 -2.16%
1995-01-11 0 11.60 11.50 11.80 11.50 11.60 52,651 605,426 11.499 1.559 1.546 1.586 1.546 1.559 391,692 1.5457 1.75%
1995-01-10 0 11.40 11.40 11.50 11.40 11.70 69,096 790,504 11.441 1.532 1.532 1.546 1.532 1.573 514,033 1.5378 -5.00%
1995-01-09 0 12.00 11.90 12.00 12.00 12.20 37,000 448,500 12.122 1.613 1.600 1.613 1.613 1.640 275,258 1.6294 -4.00%
1995-01-06 0 12.50 12.30 12.50 12.50 13.10 50,210 636,596 12.679 1.680 1.653 1.680 1.680 1.761 373,533 1.7043 -5.66%
1995-01-05 0 13.25 12.90 13.25 - - 0 0 - 1.781 1.734 1.781 - - 0 - 0.00%
1995-01-04 0 13.25 12.90 13.25 13.30 13.50 3,000 40,100 13.367 1.781 1.734 1.781 1.788 1.815 22,318 1.7967 -1.85%
1995-01-03 0 13.50 - 13.50 - - 35 448 12.800 1.815 - 1.815 - - 260 1.7206 0.00%
1994-12-30 0 13.50 - 13.60 13.30 13.50 106,000 1,418,100 13.378 1.815 - 1.828 1.788 1.815 788,577 1.7983 2.66%
1994-12-29 0 13.15 13.15 13.25 13.10 13.15 92,706 1,209,616 13.048 1.768 1.768 1.781 1.761 1.768 689,678 1.7539 0.38%
1994-12-28 0 13.10 13.10 13.15 13.10 13.20 51,000 670,700 13.151 1.761 1.761 1.768 1.761 1.774 379,410 1.7677 -0.76%
1994-12-23 0 13.20 13.10 13.20 13.10 13.20 62,500 821,300 13.141 1.774 1.761 1.774 1.761 1.774 464,963 1.7664 -1.49%
1994-12-22 0 13.40 13.40 13.60 13.40 13.50 10,000 134,500 13.450 1.801 1.801 1.828 1.801 1.815 74,394 1.8079 -1.47%
1994-12-21 0 13.60 - 13.60 13.60 14.00 8,000 110,600 13.825 1.828 - 1.828 1.828 1.882 59,515 1.8583 -2.86%
1994-12-20 0 14.00 13.80 - 14.00 14.00 2,000 28,000 14.000 1.882 1.855 - 1.882 1.882 14,879 1.8819 0.36%
1994-12-19 0 13.95 13.85 - 13.95 14.30 173,253 2,447,441 14.126 1.875 1.862 - 1.875 1.922 1,288,899 1.8989 -1.06%
1994-12-16 0 14.10 14.10 14.30 13.80 14.10 54,420 754,546 13.865 1.895 1.895 1.922 1.855 1.895 404,852 1.8638 1.81%
1994-12-15 0 13.85 13.70 13.90 13.50 13.85 62,635 859,969 13.730 1.862 1.842 1.868 1.815 1.862 465,967 1.8456 3.36%
1994-12-14 0 13.40 13.10 - 13.00 13.40 28,000 370,800 13.243 1.801 1.761 - 1.747 1.801 208,303 1.7801 4.69%
1994-12-13 0 12.80 12.70 13.00 12.80 12.80 12,441 159,003 12.781 1.721 1.707 1.747 1.721 1.721 92,554 1.7180 1.19%
1994-12-12 0 12.65 12.65 - 12.65 12.90 42,000 527,250 12.554 1.700 1.700 - 1.700 1.734 312,455 1.6874 -1.56%
1994-12-09 0 12.85 12.80 12.95 12.80 13.30 116,596 1,509,138 12.943 1.727 1.721 1.741 1.721 1.788 867,405 1.7398 -6.88%
1994-12-08 0 13.80 13.55 14.00 13.80 14.50 221,000 3,116,000 14.100 1.855 1.821 1.882 1.855 1.949 1,644,109 1.8953 -7.38%
1994-12-07 0 14.90 14.80 15.00 14.90 14.90 6,000 89,400 14.900 2.003 1.989 2.016 2.003 2.003 44,636 2.0028 0.00%
1994-12-06 0 14.90 14.70 - 14.70 14.90 17,784 262,111 14.739 2.003 1.976 - 1.976 2.003 132,302 1.9812 0.00%
1994-12-05 0 14.90 14.90 15.00 14.90 15.15 188,800 2,842,795 15.057 2.003 2.003 2.016 2.003 2.036 1,404,560 2.0240 -0.67%
1994-12-02 0 15.00 - 15.00 - - 1,347 19,936 14.800 2.016 - 2.016 - - 10,021 1.9894 -0.33%
1994-12-01 0 15.05 15.05 15.10 15.05 15.20 29,000 437,500 15.086 2.023 2.023 2.030 2.023 2.043 215,743 2.0279 -1.63%
1994-11-30 0 15.30 15.20 15.70 15.30 15.30 10,145 155,161 15.294 2.057 2.043 2.110 2.057 2.057 75,473 2.0559 -3.77%
1994-11-29 0 15.90 15.70 15.90 15.70 16.00 43,000 681,750 15.855 2.137 2.110 2.137 2.110 2.151 319,894 2.1312 0.95%
1994-11-28 0 15.75 15.70 15.95 15.75 15.85 60,420 954,468 15.797 2.117 2.110 2.144 2.117 2.131 449,489 2.1235 -1.25%
1994-11-25 0 15.95 15.95 16.00 15.95 16.00 68,000 1,087,200 15.988 2.144 2.144 2.151 2.144 2.151 505,880 2.1491 -0.93%
1994-11-24 0 16.10 16.10 16.60 16.10 16.20 121,000 1,980,400 16.367 2.164 2.164 2.231 2.164 2.178 900,168 2.2000 -3.01%
1994-11-23 0 16.60 - 16.60 16.60 16.60 1,070 17,734 16.574 2.231 - 2.231 2.231 2.231 7,960 2.2278 -2.35%
1994-11-22 0 17.00 16.95 17.50 17.00 17.60 29,000 499,800 17.235 2.285 2.278 2.352 2.285 2.366 215,743 2.3166 -3.41%
1994-11-21 0 17.60 17.55 17.70 17.60 17.80 31,580 557,726 17.661 2.366 2.359 2.379 2.366 2.393 234,936 2.3739 -1.40%
1994-11-18 0 17.85 17.85 17.90 17.85 17.85 43,000 767,550 17.850 2.399 2.399 2.406 2.399 2.399 319,894 2.3994 -0.83%
1994-11-17 0 18.00 18.00 18.10 18.00 18.10 60,556 1,092,786 18.046 2.420 2.420 2.433 2.420 2.433 450,501 2.4257 0.00%
1994-11-16 0 18.00 18.00 18.10 18.00 18.10 91,000 1,638,600 18.007 2.420 2.420 2.433 2.420 2.433 676,986 2.4204 0.00%
1994-11-15 0 18.00 18.00 18.05 17.95 18.00 98,290 1,768,575 17.993 2.420 2.420 2.426 2.413 2.420 731,219 2.4187 0.84%
1994-11-14 0 17.85 17.80 17.85 17.80 17.85 150,000 2,672,500 17.817 2.399 2.393 2.399 2.393 2.399 1,115,911 2.3949 0.00%
1994-11-11 0 17.85 17.85 18.00 17.85 17.85 2,453 43,605 17.776 2.399 2.399 2.420 2.399 2.399 18,249 2.3895 -0.28%
1994-11-10 0 17.90 17.80 18.00 17.90 17.90 2,100 37,560 17.886 2.406 2.393 2.420 2.406 2.406 15,623 2.4042 0.85%
1994-11-09 0 17.75 17.75 17.85 17.75 18.05 109,645 1,964,823 17.920 2.386 2.386 2.399 2.386 2.426 815,694 2.4088 -1.66%
1994-11-08 0 18.05 18.05 18.20 18.05 18.05 2,792 49,589 17.761 2.426 2.426 2.446 2.426 2.426 20,771 2.3874 0.28%
1994-11-07 0 18.00 18.00 18.30 18.00 18.10 53,769 969,784 18.036 2.420 2.420 2.460 2.420 2.433 400,009 2.4244 -1.37%
1994-11-04 0 18.25 18.25 18.30 18.25 18.30 70,842 1,294,903 18.279 2.453 2.453 2.460 2.453 2.460 527,022 2.4570 0.00%
1994-11-03 0 18.25 18.25 18.30 18.25 18.30 52,450 959,343 18.291 2.453 2.453 2.460 2.453 2.460 390,197 2.4586 0.27%
1994-11-02 0 18.20 18.20 18.30 18.20 18.25 35,161 640,366 18.212 2.446 2.446 2.460 2.446 2.453 261,577 2.4481 -1.36%
1994-11-01 0 18.45 18.40 18.50 18.40 18.50 38,000 701,000 18.447 2.480 2.473 2.487 2.473 2.487 282,697 2.4797 0.00%
1994-10-31 0 18.45 18.45 - 18.40 18.60 86,000 1,587,850 18.463 2.480 2.480 - 2.473 2.500 639,789 2.4818 1.65%
1994-10-28 0 18.15 18.15 18.20 18.15 18.20 46,000 835,700 18.167 2.440 2.440 2.446 2.440 2.446 342,213 2.4420 0.28%
1994-10-27 0 18.10 18.10 18.15 18.10 18.15 32,000 579,300 18.103 2.433 2.433 2.440 2.433 2.440 238,061 2.4334 0.00%
1994-10-26 0 18.10 18.05 18.20 18.10 18.20 26,843 485,453 18.085 2.433 2.426 2.446 2.433 2.446 199,696 2.4310 0.00%
1994-10-25 0 18.10 - 18.40 18.10 18.40 15,000 274,000 18.267 2.433 - 2.473 2.433 2.473 111,591 2.4554 -1.09%
1994-10-24 0 18.30 18.30 18.35 18.30 18.40 50,410 921,580 18.282 2.460 2.460 2.467 2.460 2.473 375,020 2.4574 -1.88%
1994-10-21 0 18.65 18.50 18.65 18.60 18.65 67,158 1,251,326 18.633 2.507 2.487 2.507 2.500 2.507 499,616 2.5046 -0.27%
1994-10-20 0 18.70 18.65 18.80 18.70 18.80 52,126 975,193 18.708 2.514 2.507 2.527 2.514 2.527 387,786 2.5148 0.54%
1994-10-19 0 18.60 18.55 18.90 18.60 18.70 40,320 751,824 18.646 2.500 2.493 2.541 2.500 2.514 299,957 2.5064 -0.80%
1994-10-18 0 18.75 18.70 18.75 18.70 19.00 187,442 3,522,951 18.795 2.520 2.514 2.520 2.514 2.554 1,394,457 2.5264 -1.83%
1994-10-17 0 19.10 19.00 19.50 19.05 19.50 231,573 4,466,522 19.288 2.567 2.554 2.621 2.561 2.621 1,722,765 2.5926 -1.55%
1994-10-14 0 19.40 19.40 19.50 19.40 19.60 184,000 3,588,200 19.501 2.608 2.608 2.621 2.608 2.635 1,368,851 2.6213 0.52%
1994-10-12 0 19.30 - 19.50 19.30 19.30 12,000 231,600 19.300 2.594 - 2.621 2.594 2.594 89,273 2.5943 1.58%
1994-10-11 0 19.00 19.00 - 18.60 18.90 88,363 1,664,134 18.833 2.554 2.554 - 2.500 2.541 657,368 2.5315 0.00%
1994-10-10 0 19.00 - 19.00 - - 0 0 - 2.554 - 2.554 - - 0 - -0.52%
1994-10-07 0 19.10 18.90 19.20 18.90 19.25 89,655 1,709,949 19.073 2.567 2.541 2.581 2.541 2.588 666,980 2.5637 -1.04%
1994-10-06 0 19.30 19.25 19.40 19.20 19.40 39,000 752,900 19.305 2.594 2.588 2.608 2.581 2.608 290,137 2.5950 0.00%
1994-10-05 0 19.30 19.30 19.45 19.30 19.30 1,000 19,300 19.300 2.594 2.594 2.614 2.594 2.594 7,439 2.5943 -1.03%
1994-10-04 0 19.50 19.45 19.50 19.40 19.50 120,100 2,338,400 19.470 2.621 2.614 2.621 2.608 2.621 893,473 2.6172 0.52%
1994-10-03 0 19.40 19.40 19.50 19.40 19.50 47,000 914,850 19.465 2.608 2.608 2.621 2.608 2.621 349,652 2.6165 0.00%
1994-09-30 0 19.40 19.20 19.40 19.40 19.70 49,000 955,600 19.502 2.608 2.581 2.608 2.608 2.648 364,531 2.6215 -1.77%
1994-09-29 0 19.75 19.70 19.80 19.75 19.90 45,037 891,710 19.800 2.655 2.648 2.662 2.655 2.675 335,048 2.6614 -0.25%
1994-09-28 0 19.80 19.75 19.80 19.75 20.00 145,305 2,885,557 19.859 2.662 2.655 2.662 2.655 2.688 1,080,983 2.6694 -1.00%
1994-09-27 0 20.00 19.90 20.00 19.90 20.05 126,520 2,530,142 19.998 2.688 2.675 2.688 2.675 2.695 941,234 2.6881 0.00%
1994-09-26 0 20.00 - - 20.00 20.10 90,514 1,818,623 20.092 2.688 - - 2.688 2.702 673,370 2.7008 -0.25%
1994-09-23 0 20.05 20.00 20.10 20.05 20.10 24,900 499,610 20.065 2.695 2.688 2.702 2.695 2.702 185,241 2.6971 -0.25%
1994-09-22 0 20.10 20.00 20.60 20.10 20.10 7,000 140,700 20.100 2.702 2.688 2.769 2.702 2.702 52,076 2.7018 -2.43%
1994-09-20 0 20.60 20.50 20.60 20.50 20.70 104,220 2,147,533 20.606 2.769 2.756 2.769 2.756 2.782 775,335 2.7698 -0.48%
1994-09-19 0 20.70 20.70 20.80 20.70 20.70 34,020 704,206 20.700 2.782 2.782 2.796 2.782 2.782 253,089 2.7824 -0.48%
1994-09-16 0 20.80 20.70 20.85 20.80 20.80 36,511 758,696 20.780 2.796 2.782 2.803 2.796 2.796 271,620 2.7932 0.00%
1994-09-15 0 20.80 20.65 20.85 20.80 20.85 84,000 1,747,500 20.804 2.796 2.776 2.803 2.796 2.803 624,910 2.7964 -0.24%
1994-09-14 0 20.85 - 20.90 20.85 21.50 10,006 209,555 20.943 2.803 - 2.809 2.803 2.890 74,439 2.8151 -0.05%
1994-09-13 0 21.40 21.35 21.70 21.40 21.40 9,058 193,760 21.391 2.804 2.797 2.843 2.804 2.804 69,131 2.8028 0.00%
1994-09-12 0 21.40 21.30 21.50 21.30 21.40 82,000 1,752,400 21.371 2.804 2.791 2.817 2.791 2.804 625,823 2.8002 -1.38%
1994-09-09 0 21.70 21.70 21.85 21.70 21.70 47,000 1,019,900 21.700 2.843 2.843 2.863 2.843 2.843 358,703 2.8433 0.93%
1994-09-08 0 21.50 21.50 21.60 21.50 21.60 81,800 1,759,366 21.508 2.817 2.817 2.830 2.817 2.830 624,297 2.8182 -0.23%
1994-09-07 0 21.55 21.50 21.55 21.50 21.55 90,584 1,947,748 21.502 2.824 2.817 2.824 2.817 2.824 691,336 2.8174 0.70%
1994-09-06 0 21.40 21.40 21.45 21.40 21.45 32,396 693,176 21.397 2.804 2.804 2.811 2.804 2.811 247,246 2.8036 0.00%
1994-09-05 0 21.40 21.40 21.45 21.30 21.50 237,946 5,091,166 21.396 2.804 2.804 2.811 2.791 2.817 1,816,001 2.8035 1.42%
1994-09-02 0 21.10 21.10 21.15 21.10 21.25 86,819 1,835,453 21.141 2.765 2.765 2.771 2.765 2.784 662,602 2.7701 -0.94%
1994-09-01 0 21.30 21.20 21.30 21.30 21.40 79,543 1,697,503 21.341 2.791 2.778 2.791 2.791 2.804 607,071 2.7962 0.00%
1994-08-31 0 21.30 21.10 21.40 21.00 21.30 169,000 3,561,200 21.072 2.791 2.765 2.804 2.752 2.791 1,289,806 2.7610 1.91%
1994-08-30 0 20.90 20.70 21.00 20.90 21.00 56,000 1,171,400 20.918 2.738 2.712 2.752 2.738 2.752 427,391 2.7408 0.48%
1994-08-26 0 20.80 20.70 - 20.70 20.85 52,953 1,101,151 20.795 2.725 2.712 - 2.712 2.732 404,137 2.7247 -0.24%
1994-08-25 0 20.85 20.85 20.90 20.80 20.80 78,000 1,622,400 20.800 2.732 2.732 2.738 2.725 2.725 595,295 2.7254 0.24%
1994-08-24 0 20.80 20.70 20.80 20.80 20.80 29,121 605,644 20.798 2.725 2.712 2.725 2.725 2.725 222,251 2.7250 0.00%
1994-08-23 0 20.80 20.80 20.90 20.70 20.95 282,210 5,877,063 20.825 2.725 2.725 2.738 2.712 2.745 2,153,823 2.7287 -0.72%
1994-08-22 0 20.95 20.95 21.00 20.90 20.95 57,411 1,202,343 20.943 2.745 2.745 2.752 2.738 2.745 438,160 2.7441 0.24%
1994-08-19 0 20.90 20.90 20.95 20.85 20.90 84,000 1,755,500 20.899 2.738 2.738 2.745 2.732 2.738 641,087 2.7383 0.24%
1994-08-18 0 20.85 20.85 21.00 20.60 20.80 240,666 4,963,253 20.623 2.732 2.732 2.752 2.699 2.725 1,836,760 2.7022 1.21%
1994-08-17 0 20.60 20.55 20.60 20.60 20.70 98,049 2,021,686 20.619 2.699 2.693 2.699 2.699 2.712 748,309 2.7017 0.00%
1994-08-16 0 20.60 20.40 20.75 20.60 21.05 91,000 1,889,000 20.758 2.699 2.673 2.719 2.699 2.758 694,511 2.7199 -2.83%
1994-08-15 0 21.20 21.00 21.20 - - 726 14,956 20.601 2.778 2.752 2.778 - - 5,541 2.6992 -0.70%
1994-08-12 0 21.35 21.00 21.35 - - 0 0 - 2.797 2.752 2.797 - - 0 - 0.00%
1994-08-11 0 21.35 21.20 21.35 21.20 21.35 77,416 1,650,003 21.314 2.797 2.778 2.797 2.778 2.797 590,838 2.7926 0.95%
1994-08-10 0 21.15 21.15 21.20 21.10 21.10 16,006 337,723 21.100 2.771 2.771 2.778 2.765 2.765 122,158 2.7646 0.71%
1994-08-09 0 21.00 20.90 21.20 21.00 21.00 8,000 168,000 21.000 2.752 2.738 2.778 2.752 2.752 61,056 2.7516 -0.47%
1994-08-08 0 21.10 21.00 21.20 21.00 21.15 39,000 822,850 21.099 2.765 2.752 2.778 2.752 2.771 297,648 2.7645 -0.24%
1994-08-05 0 21.15 21.15 21.20 21.15 21.25 87,048 1,845,739 21.204 2.771 2.771 2.778 2.771 2.784 664,349 2.7783 -0.24%
1994-08-04 0 21.20 21.20 21.35 21.20 21.35 8,916 189,553 21.260 2.778 2.778 2.797 2.778 2.797 68,047 2.7856 -0.70%
1994-08-03 0 21.35 21.35 21.40 21.35 21.70 177,670 3,816,179 21.479 2.797 2.797 2.804 2.797 2.843 1,355,975 2.8143 -0.70%
1994-08-02 0 21.50 21.50 21.55 21.00 21.55 477,182 10,207,336 21.391 2.817 2.817 2.824 2.752 2.824 3,641,847 2.8028 2.38%
1994-08-01 0 21.00 20.90 21.00 21.00 21.20 52,200 1,098,400 21.042 2.752 2.738 2.752 2.752 2.778 398,390 2.7571 1.20%
1994-07-29 0 20.75 20.75 20.95 20.70 21.20 97,045 2,020,014 20.815 2.719 2.719 2.745 2.712 2.778 740,646 2.7274 -1.43%
1994-07-28 0 21.05 21.05 21.10 21.00 21.30 181,826 3,845,536 21.150 2.758 2.758 2.765 2.752 2.791 1,387,694 2.7712 -0.24%
1994-07-27 0 21.10 21.00 21.20 20.90 21.10 58,120 1,220,780 21.005 2.765 2.752 2.778 2.738 2.765 443,571 2.7522 0.48%
1994-07-26 0 21.00 20.90 21.00 20.80 21.00 40,340 843,860 20.919 2.752 2.738 2.752 2.725 2.752 307,874 2.7409 0.48%
1994-07-25 0 20.90 20.80 20.90 20.90 20.90 24,000 501,600 20.900 2.738 2.725 2.738 2.738 2.738 183,168 2.7385 0.00%
1994-07-22 0 20.90 - 21.20 20.90 21.00 8,065 169,003 20.955 2.738 - 2.778 2.738 2.752 61,552 2.7457 -0.95%
1994-07-21 0 21.10 20.90 21.10 21.10 21.10 11,000 232,100 21.100 2.765 2.738 2.765 2.765 2.765 83,952 2.7647 -0.47%
1994-07-20 0 21.20 21.20 21.50 21.20 21.40 31,371 668,254 21.302 2.778 2.778 2.817 2.778 2.804 239,423 2.7911 -0.47%
1994-07-19 0 21.30 - 21.40 21.30 21.40 45,000 958,800 21.307 2.791 - 2.804 2.791 2.804 343,439 2.7918 -0.93%
1994-07-18 0 21.50 21.50 21.60 21.40 21.60 34,165 732,665 21.445 2.817 2.817 2.830 2.804 2.830 260,747 2.8099 0.23%
1994-07-15 0 21.45 21.30 21.45 21.10 21.60 73,000 1,555,900 21.314 2.811 2.791 2.811 2.765 2.830 557,135 2.7927 2.39%
1994-07-14 0 20.95 20.95 21.00 20.95 21.00 137,713 2,889,002 20.978 2.745 2.745 2.752 2.745 2.752 1,051,024 2.7487 0.00%
1994-07-13 0 20.95 20.95 21.20 20.85 21.00 44,724 935,080 20.908 2.745 2.745 2.778 2.732 2.752 341,333 2.7395 1.21%
1994-07-12 0 20.70 20.55 20.80 20.50 20.70 102,000 2,079,150 20.384 2.712 2.693 2.725 2.686 2.712 778,463 2.6708 1.47%
1994-07-11 0 20.40 20.40 20.45 20.40 20.50 79,540 1,626,500 20.449 2.673 2.673 2.680 2.673 2.686 607,048 2.6794 -0.49%
1994-07-08 0 20.50 20.50 20.60 20.50 20.50 53,200 1,090,502 20.498 2.686 2.686 2.699 2.686 2.686 406,022 2.6858 0.00%
1994-07-07 0 20.50 20.50 20.70 20.40 20.50 90,560 1,853,686 20.469 2.686 2.686 2.712 2.673 2.686 691,153 2.6820 -0.97%
1994-07-06 0 20.70 20.60 20.80 20.70 20.80 54,855 1,136,757 20.723 2.712 2.699 2.725 2.712 2.725 418,653 2.7153 -0.96%
1994-07-05 0 20.90 20.90 - 20.90 21.00 106,022 2,221,353 20.952 2.738 2.738 - 2.738 2.752 809,159 2.7453 -0.48%
1994-07-04 0 21.00 21.00 21.10 21.00 21.10 58,000 1,204,500 20.767 2.752 2.752 2.765 2.752 2.765 442,655 2.7211 0.00%
1994-07-01 0 21.00 20.90 21.20 20.85 21.00 104,620 2,193,310 20.965 2.752 2.738 2.778 2.732 2.752 798,459 2.7469 -0.94%
1994-06-30 0 21.20 21.20 21.40 21.10 21.30 160,845 3,412,576 21.217 2.778 2.778 2.804 2.765 2.791 1,227,567 2.7800 0.47%
1994-06-29 0 21.10 21.00 21.10 21.00 21.10 157,540 3,309,070 21.005 2.765 2.752 2.765 2.752 2.765 1,202,343 2.7522 -0.94%
1994-06-28 0 21.30 21.30 21.40 21.30 21.50 96,000 2,054,400 21.400 2.791 2.791 2.804 2.791 2.817 732,671 2.8040 0.00%
1994-06-27 0 21.30 21.30 21.50 21.30 21.60 463,124 9,799,804 21.160 2.791 2.791 2.817 2.791 2.830 3,534,557 2.7726 -2.74%
1994-06-24 0 21.90 21.90 22.00 21.90 22.10 164,000 3,603,700 21.974 2.870 2.870 2.883 2.870 2.896 1,251,646 2.8792 -0.45%
1994-06-23 0 22.00 22.00 - 22.00 22.10 399,600 8,792,660 22.004 2.883 2.883 - 2.883 2.896 3,049,742 2.8831 0.00%
1994-06-22 0 22.00 21.90 22.00 22.00 22.00 233,000 5,126,000 22.000 2.883 2.870 2.883 2.883 2.883 1,778,253 2.8826 0.00%
1994-06-21 0 22.00 22.00 22.10 21.80 22.00 346,000 7,608,300 21.989 2.883 2.883 2.896 2.856 2.883 2,640,668 2.8812 0.00%
1994-06-20 0 22.00 21.90 22.00 21.90 22.00 280,069 6,160,884 21.998 2.883 2.870 2.883 2.870 2.883 2,137,483 2.8823 0.00%
1994-06-17 0 22.00 22.10 22.20 21.80 22.10 371,000 8,158,500 21.991 2.883 2.896 2.909 2.856 2.896 2,831,468 2.8814 -0.45%
1994-06-16 0 22.10 22.00 22.10 22.00 22.30 100,000 2,218,500 22.185 2.896 2.883 2.896 2.883 2.922 763,199 2.9068 -0.90%
1994-06-15 0 22.30 22.20 22.30 22.20 22.30 51,166 1,135,802 22.198 2.922 2.909 2.922 2.909 2.922 390,498 2.9086 0.90%
1994-06-10 0 22.10 22.10 22.20 22.10 22.30 101,894 2,257,479 22.155 2.896 2.896 2.909 2.896 2.922 777,654 2.9029 -0.90%
1994-06-09 0 22.30 22.30 22.40 22.30 22.40 390,268 8,726,669 22.361 2.922 2.922 2.935 2.922 2.935 2,978,521 2.9299 -0.45%
1994-06-08 0 22.40 22.40 22.50 22.40 22.40 114,000 2,553,600 22.400 2.935 2.935 2.948 2.935 2.935 870,047 2.9350 0.00%
1994-06-07 0 22.40 22.40 22.50 22.40 22.70 207,300 4,671,090 22.533 2.935 2.935 2.948 2.935 2.974 1,582,111 2.9524 -0.88%
1994-06-06 0 22.60 22.50 22.70 22.30 22.60 109,870 2,464,740 22.433 2.961 2.948 2.974 2.922 2.961 838,527 2.9394 1.35%
1994-06-03 0 22.30 21.90 22.30 21.60 22.30 55,000 1,215,100 22.093 2.922 2.870 2.922 2.830 2.922 419,759 2.8948 2.29%
1994-06-02 0 21.80 21.70 21.80 21.70 22.10 95,640 2,097,656 21.933 2.856 2.843 2.856 2.843 2.896 729,923 2.8738 -2.68%
1994-06-01 0 22.40 22.40 22.50 22.20 22.50 163,297 3,658,720 22.405 2.935 2.935 2.948 2.909 2.948 1,246,281 2.9357 0.00%
1994-05-31 0 22.40 22.40 - 22.10 22.40 476,070 10,568,283 22.199 2.935 2.935 - 2.896 2.935 3,633,361 2.9087 0.45%
1994-05-30 0 22.30 22.10 22.30 21.90 22.30 44,930 990,707 22.050 2.922 2.896 2.922 2.870 2.922 342,905 2.8892 1.36%
1994-05-27 0 22.00 22.00 22.10 22.00 22.30 83,242 1,845,124 22.166 2.883 2.883 2.896 2.883 2.922 635,302 2.9043 -1.35%
1994-05-26 0 22.30 22.30 22.40 22.20 22.30 249,858 5,569,404 22.290 2.922 2.922 2.935 2.909 2.922 1,906,913 2.9206 1.36%
1994-05-25 0 22.00 21.90 22.00 22.00 22.30 212,000 4,701,200 22.176 2.883 2.870 2.883 2.883 2.922 1,617,982 2.9056 -0.45%
1994-05-24 0 22.10 21.70 22.10 21.70 22.10 85,297 1,883,558 22.082 2.896 2.843 2.896 2.843 2.896 650,986 2.8934 -0.45%
1994-05-23 0 22.20 22.10 22.20 22.20 22.50 188,000 4,192,000 22.298 2.909 2.896 2.909 2.909 2.948 1,434,814 2.9216 0.00%
1994-05-20 0 22.20 21.80 22.20 21.80 22.20 461,526 10,158,562 22.011 2.909 2.856 2.909 2.856 2.909 3,522,361 2.8840 1.83%
1994-05-19 0 21.80 21.70 21.80 21.80 21.90 183,220 3,994,308 21.801 2.856 2.843 2.856 2.856 2.870 1,398,333 2.8565 0.00%
1994-05-18 0 21.80 21.80 22.00 21.60 22.00 409,551 8,964,469 21.889 2.856 2.856 2.883 2.830 2.883 3,125,688 2.8680 2.83%
1994-05-17 0 21.20 20.90 21.20 21.20 21.60 521,017 11,099,857 21.304 2.778 2.738 2.778 2.778 2.830 3,976,396 2.7914 -2.75%
1994-05-16 0 21.80 21.70 21.80 21.70 21.80 151,110 3,290,543 21.776 2.856 2.843 2.856 2.843 2.856 1,153,270 2.8532 0.46%
1994-05-13 0 21.70 21.70 21.80 21.60 21.80 381,000 8,268,100 21.701 2.843 2.843 2.856 2.830 2.856 2,907,788 2.8434 0.93%
1994-05-12 0 21.50 21.20 21.50 21.50 21.60 120,020 2,582,218 21.515 2.817 2.778 2.817 2.817 2.830 915,991 2.8190 -0.46%
1994-05-11 0 21.60 21.50 21.60 21.00 21.60 275,600 5,908,800 21.440 2.830 2.817 2.830 2.752 2.830 2,103,376 2.8092 3.85%
1994-05-10 0 20.80 20.80 20.90 20.60 20.80 128,000 2,649,400 20.698 2.725 2.725 2.738 2.699 2.725 976,894 2.7121 0.97%
1994-05-09 0 20.60 20.50 20.70 20.60 20.60 9,000 185,400 20.600 2.699 2.686 2.712 2.699 2.699 68,688 2.6992 -1.90%
1994-05-06 0 21.00 21.00 21.10 20.70 21.00 141,000 2,952,000 20.936 2.752 2.752 2.765 2.712 2.752 1,076,110 2.7432 3.96%
1994-05-05 0 20.20 20.20 20.40 20.20 20.40 68,021 1,379,707 20.284 2.647 2.647 2.673 2.647 2.673 519,135 2.6577 0.00%
1994-05-04 0 20.20 20.20 20.40 20.20 21.00 115,000 2,368,500 20.596 2.647 2.647 2.673 2.647 2.752 877,679 2.6986 -5.16%
1994-05-03 0 21.30 21.20 21.30 21.20 21.50 90,011 1,920,434 21.336 2.791 2.778 2.791 2.778 2.817 686,963 2.7955 -2.29%
1994-05-02 0 21.80 21.80 21.90 21.80 22.00 100,785 2,208,169 21.910 2.856 2.856 2.870 2.856 2.883 769,190 2.8708 -1.36%
1994-04-29 0 22.10 22.10 22.30 22.00 22.20 150,000 3,327,000 22.180 2.896 2.896 2.922 2.883 2.909 1,144,798 2.9062 -1.34%
1994-04-28 0 22.40 22.30 22.40 22.20 22.40 27,749 619,528 22.326 2.935 2.922 2.935 2.909 2.935 211,780 2.9253 0.45%
1994-04-27 0 22.30 22.20 22.30 22.20 22.40 211,000 4,703,700 22.292 2.922 2.909 2.922 2.909 2.935 1,610,350 2.9209 0.00%
1994-04-26 0 22.30 22.20 22.40 22.20 22.30 308,008 6,856,574 22.261 2.922 2.909 2.935 2.909 2.922 2,350,713 2.9168 0.00%
1994-04-25 0 22.30 22.10 22.30 22.20 22.30 70,892 1,578,356 22.264 2.922 2.896 2.922 2.909 2.922 541,047 2.9172 0.90%
1994-04-22 0 22.10 22.10 22.20 22.10 22.40 353,053 7,837,355 22.199 2.896 2.896 2.909 2.896 2.935 2,694,496 2.9087 -0.90%
1994-04-21 0 22.30 22.10 22.30 22.10 22.30 180,995 4,023,892 22.232 2.922 2.896 2.922 2.896 2.922 1,381,352 2.9130 -0.45%
1994-04-20 0 22.40 22.30 22.40 22.30 22.50 305,500 6,853,350 22.433 2.935 2.922 2.935 2.922 2.948 2,331,572 2.9394 -0.88%
1994-04-19 0 22.60 22.50 22.60 22.50 22.60 219,000 4,935,300 22.536 2.961 2.948 2.961 2.948 2.961 1,671,405 2.9528 0.00%
1994-04-18 0 22.60 22.70 22.80 22.50 23.00 100,523 2,287,454 22.756 2.961 2.974 2.987 2.948 3.014 767,190 2.9816 0.44%
1994-04-15 0 22.50 22.20 22.60 22.50 22.60 178,505 4,017,130 22.504 2.948 2.909 2.961 2.948 2.961 1,362,348 2.9487 0.00%
1994-04-14 0 22.50 22.50 22.60 22.20 22.60 240,028 5,406,022 22.523 2.948 2.948 2.961 2.909 2.961 1,831,891 2.9511 -0.44%
1994-04-13 0 22.60 22.50 22.60 22.40 22.70 492,574 11,107,528 22.550 2.961 2.948 2.961 2.935 2.974 3,759,319 2.9547 0.44%
1994-04-12 0 22.50 22.30 22.50 22.40 22.80 1,162,809 26,249,145 22.574 2.948 2.922 2.948 2.935 2.987 8,874,545 2.9578 0.00%
1994-04-11 0 22.50 22.40 22.50 21.60 22.50 89,725 1,974,524 22.006 2.948 2.935 2.948 2.830 2.948 684,780 2.8834 3.21%
1994-04-08 0 21.80 21.70 21.90 21.80 22.00 46,070 1,007,284 21.864 2.856 2.843 2.870 2.856 2.883 351,606 2.8648 0.00%
1994-04-07 0 21.80 21.70 21.80 21.50 21.80 171,100 3,708,910 21.677 2.856 2.843 2.856 2.817 2.856 1,305,833 2.8403 0.00%
1994-04-06 0 21.80 21.70 21.90 21.50 22.00 124,111 2,696,164 21.724 2.856 2.843 2.870 2.817 2.883 947,214 2.8464 1.87%
1994-03-31 0 21.40 21.40 21.50 21.40 21.60 120,500 2,589,150 21.487 2.804 2.804 2.817 2.804 2.830 919,655 2.8154 -2.28%
1994-03-30 0 21.90 21.80 21.90 21.90 22.20 68,597 1,517,876 22.127 2.870 2.856 2.870 2.870 2.909 523,531 2.8993 -2.67%
1994-03-29 0 22.50 22.40 22.50 22.30 22.60 120,792 2,709,526 22.431 2.948 2.935 2.948 2.922 2.961 921,883 2.9391 0.45%
1994-03-28 0 22.40 22.40 22.50 22.30 22.60 118,348 2,648,521 22.379 2.935 2.935 2.948 2.922 2.961 903,231 2.9323 -1.75%
1994-03-25 0 22.80 22.50 - 22.10 22.80 61,000 1,370,500 22.467 2.987 2.948 - 2.896 2.987 465,551 2.9438 1.79%
1994-03-24 0 22.40 22.30 22.60 21.90 22.50 96,290 2,144,664 22.273 2.935 2.922 2.961 2.870 2.948 734,884 2.9184 1.82%
1994-03-23 0 22.00 21.80 - 20.90 22.00 222,535 4,796,435 21.554 2.883 2.856 - 2.738 2.883 1,698,384 2.8241 7.32%
1994-03-22 0 20.50 20.40 - 19.60 20.50 215,820 4,308,590 19.964 2.686 2.673 - 2.568 2.686 1,647,136 2.6158 5.67%
1994-03-21 0 19.40 19.40 19.80 19.40 20.60 272,742 5,512,592 20.212 2.542 2.542 2.594 2.542 2.699 2,081,564 2.6483 -8.92%
1994-03-18 0 21.30 21.10 21.30 20.90 22.10 223,948 4,795,729 21.415 2.791 2.765 2.791 2.738 2.896 1,709,168 2.8059 -5.33%
1994-03-17 0 22.50 22.30 22.50 22.40 22.90 171,000 3,878,500 22.681 2.948 2.922 2.948 2.935 3.001 1,305,070 2.9719 -1.32%
1994-03-16 0 22.80 22.60 22.80 22.80 23.00 54,792 1,252,341 22.856 2.987 2.961 2.987 2.987 3.014 418,172 2.9948 -0.44%
1994-03-15 0 22.90 22.80 23.00 22.90 23.00 272,338 6,253,771 22.963 3.001 2.987 3.014 3.001 3.014 2,078,480 3.0088 0.00%
1994-03-14 0 22.90 22.90 23.00 22.60 23.00 129,000 2,946,100 22.838 3.001 3.001 3.014 2.961 3.014 984,526 2.9924 -1.72%
1994-03-11 0 23.30 23.20 - 23.00 23.30 273,782 6,342,986 23.168 3.053 3.040 - 3.014 3.053 2,089,501 3.0356 -0.43%
1994-03-10 0 23.40 23.30 23.50 23.40 23.80 412,579 9,705,317 23.524 3.066 3.053 3.079 3.066 3.118 3,148,798 3.0822 -1.68%
1994-03-09 0 23.80 23.60 23.80 - - 0 0 - 3.118 3.092 3.118 - - 0 - -0.42%
1994-03-08 0 23.90 23.80 24.20 23.80 23.90 199,194 4,748,820 23.840 3.132 3.118 3.171 3.118 3.132 1,520,246 3.1237 0.84%
1994-03-07 0 23.70 23.60 23.70 23.60 24.00 236,300 5,604,970 23.720 3.105 3.092 3.105 3.092 3.145 1,803,439 3.1079 0.42%
1994-03-04 0 23.60 23.60 23.80 23.50 23.70 248,000 5,859,000 23.625 3.092 3.092 3.118 3.079 3.105 1,892,733 3.0955 0.00%
1994-03-03 0 23.60 23.60 23.70 23.60 23.80 1,242,454 29,438,499 23.694 3.092 3.092 3.105 3.092 3.118 9,482,394 3.1045 0.00%
1994-03-02 0 23.60 23.50 23.60 23.50 23.70 527,707 12,476,602 23.643 3.092 3.079 3.092 3.079 3.105 4,027,454 3.0979 -1.67%
1994-03-01 0 24.00 24.00 24.10 24.00 24.40 793,000 19,231,700 24.252 3.145 3.145 3.158 3.145 3.197 6,052,167 3.1777 -1.64%
1994-02-28 0 24.40 24.40 24.50 23.60 24.50 74,620 1,804,432 24.182 3.197 3.197 3.210 3.092 3.210 569,499 3.1685 3.83%
1994-02-25 0 23.50 23.40 23.50 23.30 23.60 310,544 7,284,375 23.457 3.079 3.066 3.079 3.053 3.092 2,370,068 3.0735 -2.49%
1994-02-24 0 24.10 24.00 24.20 24.10 24.20 320,862 7,755,729 24.172 3.158 3.145 3.171 3.158 3.171 2,448,815 3.1671 -0.41%
1994-02-23 0 24.20 24.20 24.40 24.00 24.30 368,572 8,882,099 24.099 3.171 3.171 3.197 3.145 3.184 2,812,937 3.1576 0.41%
1994-02-22 0 24.10 24.10 - 23.80 24.10 426,528 10,233,955 23.994 3.158 3.158 - 3.118 3.158 3,255,257 3.1438 0.00%
1994-02-21 0 24.10 24.10 24.30 24.10 24.60 140,010 3,411,842 24.369 3.158 3.158 3.184 3.158 3.223 1,068,555 3.1930 -3.60%
1994-02-18 0 25.00 25.00 25.10 25.00 25.50 286,550 7,224,940 25.214 3.276 3.276 3.289 3.276 3.341 2,186,946 3.3037 -1.57%
1994-02-17 0 25.40 25.20 25.50 25.10 25.40 449,210 11,330,866 25.224 3.328 3.302 3.341 3.289 3.328 3,428,365 3.3050 0.40%
1994-02-16 0 25.30 25.10 25.30 25.30 25.70 251,080 6,406,700 25.517 3.315 3.289 3.315 3.315 3.367 1,916,240 3.3434 -0.39%
1994-02-15 0 25.40 25.40 25.50 25.30 25.40 101,000 2,555,600 25.303 3.328 3.328 3.341 3.315 3.328 770,831 3.3154 0.00%
1994-02-14 0 25.40 25.30 25.40 25.30 25.60 115,000 2,926,100 25.444 3.328 3.315 3.328 3.315 3.354 877,679 3.3339 -0.78%
1994-02-09 0 25.60 25.60 25.70 25.20 25.70 169,262 4,315,976 25.499 3.354 3.354 3.367 3.302 3.367 1,291,806 3.3410 1.19%
1994-02-08 0 25.30 25.20 25.30 25.20 25.40 424,000 10,706,800 25.252 3.315 3.302 3.315 3.302 3.328 3,235,963 3.3087 0.00%
1994-02-07 0 25.30 25.30 26.00 25.20 25.70 146,145 3,705,054 25.352 3.315 3.315 3.407 3.302 3.367 1,115,377 3.3218 -3.80%
1994-02-04 0 26.30 26.20 26.50 26.00 26.50 331,654 8,722,541 26.300 3.446 3.433 3.472 3.407 3.472 2,531,179 3.4460 1.15%
1994-02-03 0 26.00 25.90 26.10 25.90 26.20 218,672 5,691,703 26.029 3.407 3.394 3.420 3.394 3.433 1,668,902 3.4104 -0.38%
1994-02-02 0 26.10 25.90 26.40 26.00 26.60 326,000 8,555,400 26.244 3.420 3.394 3.459 3.407 3.485 2,488,028 3.4386 0.38%
1994-02-01 0 26.00 26.00 26.30 25.70 26.00 215,779 5,585,942 25.887 3.407 3.407 3.446 3.367 3.407 1,646,823 3.3920 1.17%
1994-01-31 0 25.70 25.60 25.80 25.50 26.20 483,603 12,474,846 25.796 3.367 3.354 3.381 3.341 3.433 3,690,852 3.3799 -1.53%
1994-01-28 0 26.10 - 26.00 26.00 26.50 662,145 17,315,756 26.151 3.420 - 3.407 3.407 3.472 5,053,483 3.4265 0.00%
1994-01-27 0 26.10 26.10 - 26.10 26.40 245,591 6,445,670 26.246 3.420 3.420 - 3.420 3.459 1,874,348 3.4389 -0.76%
1994-01-26 0 26.30 26.20 26.40 26.20 26.70 249,664 6,592,931 26.407 3.446 3.433 3.459 3.433 3.498 1,905,433 3.4601 -1.87%
1994-01-25 0 26.80 26.70 27.00 26.80 27.20 119,230 3,228,135 27.075 3.512 3.498 3.538 3.512 3.564 909,962 3.5475 -2.55%
1994-01-24 0 27.50 27.30 27.50 27.30 27.70 79,473 2,180,628 27.439 3.603 3.577 3.603 3.577 3.629 606,537 3.5952 1.85%
1994-01-21 0 27.00 26.90 27.00 26.70 27.00 358,403 9,647,286 26.917 3.538 3.525 3.538 3.498 3.538 2,735,327 3.5269 0.37%
1994-01-20 0 26.90 26.90 27.00 26.70 27.00 421,492 11,333,401 26.889 3.525 3.525 3.538 3.498 3.538 3,216,822 3.5232 1.13%
1994-01-19 0 26.60 26.50 26.70 26.50 27.00 60,080 1,603,281 26.686 3.485 3.472 3.498 3.472 3.538 458,530 3.4966 -1.48%
1994-01-18 0 27.00 27.00 27.20 26.60 27.40 473,605 12,830,993 27.092 3.538 3.538 3.564 3.485 3.590 3,614,548 3.5498 1.89%
1994-01-17 0 26.50 26.40 26.50 26.10 26.70 656,065 17,404,386 26.528 3.472 3.459 3.472 3.420 3.498 5,007,080 3.4760 -0.75%
1994-01-14 0 26.70 26.60 26.70 26.00 26.70 207,422 5,492,834 26.481 3.498 3.485 3.498 3.407 3.498 1,583,042 3.4698 4.30%
1994-01-13 0 25.60 25.60 25.90 25.60 26.50 859,045 22,264,261 25.918 3.354 3.354 3.394 3.354 3.472 6,556,221 3.3959 -3.03%
1994-01-12 0 26.40 26.30 26.50 26.30 26.80 567,121 15,025,946 26.495 3.459 3.446 3.472 3.446 3.512 4,328,261 3.4716 -2.22%
1994-01-11 0 27.00 27.00 27.20 27.00 27.40 147,000 3,979,200 27.069 3.538 3.538 3.564 3.538 3.590 1,121,902 3.5468 -1.82%
1994-01-10 0 27.50 27.40 27.50 27.40 27.80 300,098 8,274,027 27.571 3.603 3.590 3.603 3.590 3.643 2,290,344 3.6126 0.73%
1994-01-07 0 27.30 27.30 27.40 26.60 27.60 1,123,953 30,490,416 27.128 3.577 3.577 3.590 3.485 3.616 8,577,996 3.5545 -3.87%
1994-01-06 0 28.40 28.20 28.50 28.20 29.70 440,053 12,775,143 29.031 3.721 3.695 3.734 3.695 3.892 3,358,479 3.8038 -4.48%
1994-01-05 0 29.90 29.80 29.90 29.60 30.25 436,975 13,062,714 29.894 3.896 3.883 3.896 3.857 3.941 3,353,776 3.8949 -0.33%
1994-01-04 0 30.00 29.80 30.25 27.90 30.25 884,673 26,168,327 29.580 3.909 3.883 3.941 3.635 3.941 6,789,851 3.8540 9.49%
1994-01-03 0 27.40 27.30 27.50 27.20 27.50 358,683 9,794,879 27.308 3.570 3.557 3.583 3.544 3.583 2,752,886 3.5580

Webb-site Database - Powered By Linux Group

Back to top