REALTY DEVELOPMENT CORPORATION LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00077    2003-03-11  2003-03-20
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2003-03-19 1 3.175 - - - - 0 0 - 3.175 - - - - 0 - 0.00%
2003-03-18 1 3.175 - - - - 0 0 - 3.175 - - - - 0 - 0.00%
2003-03-17 1 3.175 - - - - 0 0 - 3.175 - - - - 0 - 0.00%
2003-03-14 1 3.175 - - - - 0 0 - 3.175 - - - - 0 - 0.00%
2003-03-13 1 3.175 - - - - 0 0 - 3.175 - - - - 0 - 0.00%
2003-03-12 1 3.175 - - - - 0 0 - 3.175 - - - - 0 - 0.00%
2003-03-11 0 3.175 3.175 3.200 3.175 3.175 77,500 245,875 3.1726 3.175 3.175 3.200 3.175 3.175 77,500 3.1726 -0.78%
2003-03-10 0 3.200 3.175 3.200 3.175 3.200 25,000 79,500 3.1800 3.200 3.175 3.200 3.175 3.200 25,000 3.1800 0.79%
2003-03-07 0 3.175 3.175 3.200 3.175 3.175 12,977 40,904 3.1520 3.175 3.175 3.200 3.175 3.175 12,977 3.1520 0.00%
2003-03-06 0 3.175 3.175 3.200 3.175 3.175 120,000 381,000 3.1750 3.175 3.175 3.200 3.175 3.175 120,000 3.1750 0.00%
2003-03-05 0 3.175 3.175 3.200 3.175 3.175 175,000 555,625 3.1750 3.175 3.175 3.200 3.175 3.175 175,000 3.1750 0.00%
2003-03-04 0 3.175 3.175 3.200 - - 0 0 - 3.175 3.175 3.200 - - 0 - 0.00%
2003-03-03 0 3.175 3.175 3.200 3.175 3.175 10,000 31,750 3.1750 3.175 3.175 3.200 3.175 3.175 10,000 3.1750 0.00%
2003-02-28 0 3.175 3.175 3.200 - - 0 0 - 3.175 3.175 3.200 - - 0 - 0.00%
2003-02-27 0 3.175 3.175 3.200 3.175 3.175 40,000 127,000 3.1750 3.175 3.175 3.200 3.175 3.175 40,000 3.1750 0.00%
2003-02-26 0 3.175 3.175 3.200 3.175 3.175 50,000 158,750 3.1750 3.175 3.175 3.200 3.175 3.175 50,000 3.1750 0.00%
2003-02-25 0 3.175 3.175 3.200 3.175 3.175 240,000 762,000 3.1750 3.175 3.175 3.200 3.175 3.175 240,000 3.1750 0.00%
2003-02-24 0 3.175 3.175 3.200 3.175 3.175 160,000 508,000 3.1750 3.175 3.175 3.200 3.175 3.175 160,000 3.1750 0.79%
2003-02-21 1 3.150 - - - - 0 0 - 3.150 - - - - 0 - 0.00%
2003-02-20 0 3.150 3.150 3.175 3.150 3.150 28,750 90,563 3.1500 3.150 3.150 3.175 3.150 3.150 28,750 3.1500 0.80%
2003-02-19 0 3.125 3.125 3.175 3.125 3.150 1,135,000 3,561,000 3.1374 3.125 3.125 3.175 3.125 3.150 1,135,000 3.1374 0.00%
2003-02-18 0 3.125 3.125 3.150 3.125 3.150 470,000 1,476,750 3.1420 3.125 3.125 3.150 3.125 3.150 470,000 3.1420 0.00%
2003-02-17 0 3.125 3.125 3.150 3.125 3.125 210,000 656,250 3.1250 3.125 3.125 3.150 3.125 3.125 210,000 3.1250 0.00%
2003-02-14 0 3.125 3.125 3.150 3.125 3.125 1,305,000 4,078,125 3.1250 3.125 3.125 3.150 3.125 3.125 1,305,000 3.1250 0.00%
2003-02-13 0 3.125 3.125 3.150 3.125 3.150 276,950 871,524 3.1469 3.125 3.125 3.150 3.125 3.150 276,950 3.1469 0.00%
2003-02-12 0 3.125 3.125 3.150 3.125 3.125 95,000 296,875 3.1250 3.125 3.125 3.150 3.125 3.125 95,000 3.1250 0.00%
2003-02-11 0 3.125 3.125 3.150 3.125 3.125 70,000 218,750 3.1250 3.125 3.125 3.150 3.125 3.125 70,000 3.1250 0.00%
2003-02-10 0 3.125 3.125 3.150 3.125 3.125 491,845 1,536,831 3.1246 3.125 3.125 3.150 3.125 3.125 491,845 3.1246 0.00%
2003-02-07 0 3.125 3.125 3.150 3.125 3.125 55,000 171,875 3.1250 3.125 3.125 3.150 3.125 3.125 55,000 3.1250 0.00%
2003-02-06 0 3.125 3.125 3.150 - - 0 0 - 3.125 3.125 3.150 - - 0 - 0.00%
2003-02-05 0 3.125 3.125 3.150 3.125 3.125 685,000 2,140,625 3.1250 3.125 3.125 3.150 3.125 3.125 685,000 3.1250 0.00%
2003-02-04 0 3.125 3.125 3.150 3.125 3.125 780,000 2,437,500 3.1250 3.125 3.125 3.150 3.125 3.125 780,000 3.1250 0.00%
2003-01-30 0 3.125 3.125 3.150 3.125 3.125 250,000 781,250 3.1250 3.125 3.125 3.150 3.125 3.125 250,000 3.1250 0.00%
2003-01-29 0 3.125 3.100 3.150 3.125 3.125 110,423 345,082 3.1251 3.125 3.100 3.150 3.125 3.125 110,423 3.1251 0.00%
2003-01-28 0 3.125 3.125 3.150 3.125 3.125 980,000 3,062,500 3.1250 3.125 3.125 3.150 3.125 3.125 980,000 3.1250 0.00%
2003-01-27 0 3.125 3.125 3.150 3.125 3.125 2,463,750 7,698,844 3.1248 3.125 3.125 3.150 3.125 3.125 2,463,750 3.1248 0.00%
2003-01-24 0 3.125 3.125 3.150 3.125 3.125 45,000 140,625 3.1250 3.125 3.125 3.150 3.125 3.125 45,000 3.1250 0.00%
2003-01-23 0 3.125 3.125 3.150 3.125 3.125 34,700 108,085 3.1148 3.125 3.125 3.150 3.125 3.125 34,700 3.1148 0.00%
2003-01-22 0 3.125 3.125 3.150 3.125 3.125 50,000 156,250 3.1250 3.125 3.125 3.150 3.125 3.125 50,000 3.1250 0.00%
2003-01-21 0 3.125 3.125 3.150 3.125 3.125 10,000 31,250 3.1250 3.125 3.125 3.150 3.125 3.125 10,000 3.1250 0.00%
2003-01-20 0 3.125 3.125 3.150 3.125 3.125 535,000 1,671,875 3.1250 3.125 3.125 3.150 3.125 3.125 535,000 3.1250 0.00%
2003-01-17 0 3.125 3.125 3.150 3.100 3.125 944,800 2,945,025 3.1171 3.125 3.125 3.150 3.100 3.125 944,800 3.1171 0.81%
2003-01-16 0 3.100 3.100 3.125 3.100 3.100 60,788 188,364 3.0987 3.100 3.100 3.125 3.100 3.100 60,788 3.0987 0.00%
2003-01-15 0 3.100 3.100 3.125 3.100 3.100 655,000 2,030,500 3.1000 3.100 3.100 3.125 3.100 3.100 655,000 3.1000 0.00%
2003-01-14 0 3.100 3.100 3.125 - - 0 0 - 3.100 3.100 3.125 - - 0 - 0.00%
2003-01-13 0 3.100 3.100 3.125 3.100 3.125 2,140,000 6,672,500 3.1180 3.100 3.100 3.125 3.100 3.125 2,140,000 3.1180 -0.80%
2003-01-10 0 3.125 3.125 3.150 3.125 3.125 310,000 968,750 3.1250 3.125 3.125 3.150 3.125 3.125 310,000 3.1250 0.00%
2003-01-09 0 3.125 3.125 3.150 3.125 3.125 3,405,792 10,643,041 3.1250 3.125 3.125 3.150 3.125 3.125 3,405,792 3.1250 0.00%
2003-01-08 0 3.125 3.125 3.150 3.125 3.150 727,845 2,274,427 3.1249 3.125 3.125 3.150 3.125 3.150 727,845 3.1249 0.00%
2003-01-07 0 3.125 3.125 3.150 3.125 3.125 829,078 2,590,563 3.1246 3.125 3.125 3.150 3.125 3.125 829,078 3.1246 0.00%
2003-01-06 0 3.125 3.125 3.150 3.125 3.125 1,909,624 5,966,425 3.1244 3.125 3.125 3.150 3.125 3.125 1,909,624 3.1244 0.00%
2003-01-03 0 3.125 3.125 3.150 3.125 3.150 380,000 1,195,000 3.1447 3.125 3.125 3.150 3.125 3.150 380,000 3.1447 -0.64%
2003-01-02 0 3.175 3.150 3.175 3.175 3.175 3,721,135 11,814,490 3.1750 3.145 3.120 3.145 3.145 3.145 3,756,631 3.1450 0.00%
2002-12-31 0 3.175 3.150 3.175 3.175 3.175 30,000 95,250 3.1750 3.145 3.120 3.145 3.145 3.145 30,286 3.1450 0.00%
2002-12-30 0 3.175 3.150 3.175 3.150 3.175 110,000 347,000 3.1545 3.145 3.120 3.145 3.120 3.145 111,049 3.1247 0.79%
2002-12-27 0 3.150 3.150 3.175 3.150 3.150 215,000 677,250 3.1500 3.120 3.120 3.145 3.120 3.120 217,051 3.1202 0.00%
2002-12-24 0 3.150 3.150 3.175 3.150 3.150 137,900 434,095 3.1479 3.120 3.120 3.145 3.120 3.120 139,215 3.1182 0.00%
2002-12-23 0 3.150 3.150 3.175 3.150 3.150 500,000 1,575,000 3.1500 3.120 3.120 3.145 3.120 3.120 504,769 3.1202 0.00%
2002-12-20 0 3.150 3.150 3.175 3.150 3.150 2,335,000 7,355,250 3.1500 3.120 3.120 3.145 3.120 3.120 2,357,273 3.1202 0.00%
2002-12-19 0 3.150 3.125 3.150 3.125 3.150 1,800,000 5,668,750 3.1493 3.120 3.095 3.120 3.095 3.120 1,817,170 3.1195 0.80%
2002-12-18 0 3.125 3.125 3.150 3.125 3.150 4,259,812 13,354,466 3.1350 3.095 3.095 3.120 3.095 3.120 4,300,446 3.1054 25.00%
2002-12-17 1 2.500 - - - - 0 0 - 2.476 - - - - 0 - 0.00%
2002-12-16 1 2.500 - - - - 0 0 - 2.476 - - - - 0 - 0.00%
2002-12-13 1 2.500 - - - - 0 0 - 2.476 - - - - 0 - 0.00%
2002-12-12 1 2.500 - - - - 0 0 - 2.476 - - - - 0 - 0.00%
2002-12-11 1 2.500 - - - - 0 0 - 2.476 - - - - 0 - 0.00%
2002-12-10 1 2.500 - - - - 0 0 - 2.476 - - - - 0 - 0.00%
2002-12-09 1 2.500 - - - - 0 0 - 2.476 - - - - 0 - 0.00%
2002-12-06 0 2.500 2.475 2.550 2.475 2.500 74,375 185,266 2.4910 2.476 2.452 2.526 2.452 2.476 75,084 2.4674 0.00%
2002-12-05 0 2.500 2.475 2.550 2.450 2.500 26,875 66,656 2.4802 2.476 2.452 2.526 2.427 2.476 27,131 2.4568 0.00%
2002-12-04 0 2.500 2.500 2.550 2.475 2.500 205,000 509,500 2.4854 2.476 2.476 2.526 2.452 2.476 206,955 2.4619 0.00%
2002-12-03 0 2.500 2.475 2.550 2.475 2.500 95,000 237,250 2.4974 2.476 2.452 2.526 2.452 2.476 95,906 2.4738 0.00%
2002-12-02 0 2.500 2.425 2.550 2.350 2.500 175,000 428,250 2.4471 2.476 2.402 2.526 2.328 2.476 176,669 2.4240 4.17%
2002-11-29 0 2.400 2.400 2.450 2.400 2.425 43,750 105,000 2.4000 2.377 2.377 2.427 2.377 2.402 44,167 2.3773 -1.03%
2002-11-28 0 2.425 2.350 2.450 2.350 2.475 220,000 531,275 2.4149 2.402 2.328 2.427 2.328 2.452 222,099 2.3921 -1.02%
2002-11-27 0 2.450 2.400 2.475 2.350 2.450 155,000 373,625 2.4105 2.427 2.377 2.452 2.328 2.427 156,479 2.3877 7.69%
2002-11-26 0 2.275 2.275 2.375 2.275 2.275 50,000 113,750 2.2750 2.254 2.254 2.353 2.254 2.254 50,477 2.2535 0.00%
2002-11-25 0 2.275 2.275 2.375 2.275 2.275 95,000 216,125 2.2750 2.254 2.254 2.353 2.254 2.254 95,906 2.2535 3.41%
2002-11-22 0 2.200 2.200 2.250 2.175 2.275 166,875 375,000 2.2472 2.179 2.179 2.229 2.154 2.254 168,467 2.2260 -2.22%
2002-11-21 0 2.250 2.175 2.250 2.150 2.250 200,000 441,000 2.2050 2.229 2.154 2.229 2.130 2.229 201,908 2.1842 4.65%
2002-11-20 0 2.150 2.150 2.200 2.150 2.150 36,250 77,750 2.1448 2.130 2.130 2.179 2.130 2.130 36,596 2.1246 3.61%
2002-11-19 0 2.075 2.050 2.200 2.050 2.075 40,000 82,750 2.0688 2.055 2.031 2.179 2.031 2.055 40,382 2.0492 -2.35%
2002-11-18 0 2.125 2.075 2.225 2.125 2.125 52,780 111,880 2.1197 2.105 2.055 2.204 2.105 2.105 53,283 2.0997 -2.30%
2002-11-15 0 2.175 2.175 2.250 2.175 2.175 40,000 87,000 2.1750 2.154 2.154 2.229 2.154 2.154 40,382 2.1544 0.00%
2002-11-14 0 2.175 2.175 2.250 - - 0 0 - 2.154 2.154 2.229 - - 0 - 1.16%
2002-11-13 0 2.150 2.150 2.300 2.150 2.200 30,000 65,500 2.1833 2.130 2.130 2.278 2.130 2.179 30,286 2.1627 1.18%
2002-11-12 0 2.125 2.125 2.200 2.125 2.175 57,320 123,631 2.1569 2.105 2.105 2.179 2.105 2.154 57,867 2.1365 -2.30%
2002-11-11 0 2.175 2.050 2.225 2.175 2.175 60,000 130,500 2.1750 2.154 2.031 2.204 2.154 2.154 60,572 2.1544 1.16%
2002-11-08 0 2.150 2.100 2.300 - - 1,375 2,750 2.0000 2.130 2.080 2.278 - - 1,388 1.9811 0.00%
2002-11-07 0 2.150 2.100 2.250 2.150 2.150 21,250 45,563 2.1441 2.130 2.080 2.229 2.130 2.130 21,453 2.1239 2.38%
2002-11-06 0 2.100 2.075 2.150 - - 0 0 - 2.080 2.055 2.130 - - 0 - 0.00%
2002-11-05 0 2.100 2.100 2.200 2.050 2.100 60,000 125,500 2.0917 2.080 2.080 2.179 2.031 2.080 60,572 2.0719 3.70%
2002-11-04 0 2.025 1.960 - 1.990 2.025 185,000 370,450 2.0024 2.006 1.941 - 1.971 2.006 186,765 1.9835 3.85%
2002-11-01 0 1.950 1.940 1.990 1.950 1.950 15,000 29,250 1.9500 1.932 1.922 1.971 1.932 1.932 15,143 1.9316 0.00%
2002-10-31 0 1.950 1.940 1.970 1.950 1.950 95,000 185,250 1.9500 1.932 1.922 1.951 1.932 1.932 95,906 1.9316 0.00%
2002-10-30 0 1.950 1.880 1.990 - - 0 0 - 1.932 1.862 1.971 - - 0 - 0.00%
2002-10-29 0 1.950 1.860 2.000 1.950 1.950 20,000 39,000 1.9500 1.932 1.842 1.981 1.932 1.932 20,191 1.9316 2.63%
2002-10-28 0 1.900 1.900 1.990 - - 0 0 - 1.882 1.882 1.971 - - 0 - 0.00%
2002-10-25 0 1.900 1.880 2.000 - - 0 0 - 1.882 1.862 1.981 - - 0 - 0.00%
2002-10-24 0 1.900 1.860 1.980 1.950 1.950 30,000 58,500 1.9500 1.882 1.842 1.961 1.932 1.932 30,286 1.9316 0.00%
2002-10-23 0 1.900 1.850 1.980 1.900 1.900 40,000 76,000 1.9000 1.882 1.833 1.961 1.882 1.882 40,382 1.8820 2.70%
2002-10-22 0 1.850 1.840 1.900 1.850 1.850 40,000 74,000 1.8500 1.833 1.823 1.882 1.833 1.833 40,382 1.8325 0.00%
2002-10-21 0 1.850 1.850 1.900 1.850 1.850 10,000 18,500 1.8500 1.833 1.833 1.882 1.833 1.833 10,095 1.8325 0.54%
2002-10-18 0 1.840 1.840 - 1.840 1.840 13,750 25,150 1.8291 1.823 1.823 - 1.823 1.823 13,881 1.8118 0.00%
2002-10-17 0 1.840 1.830 1.900 - - 0 0 - 1.823 1.813 1.882 - - 0 - 0.00%
2002-10-16 0 1.840 1.830 1.880 - - 3,437 6,049 1.7600 1.823 1.813 1.862 - - 3,470 1.7433 0.00%
2002-10-15 0 1.840 1.830 1.880 - - 0 0 - 1.823 1.813 1.862 - - 0 - 0.00%
2002-10-11 0 1.840 1.830 1.880 1.840 1.840 50,000 92,000 1.8400 1.823 1.813 1.862 1.823 1.823 50,477 1.8226 -0.54%
2002-10-10 0 1.850 1.830 1.850 1.830 1.850 53,750 98,975 1.8414 1.833 1.813 1.833 1.813 1.833 54,263 1.8240 0.54%
2002-10-09 0 1.840 1.840 1.900 1.840 1.840 185,000 340,400 1.8400 1.823 1.823 1.882 1.823 1.823 186,765 1.8226 0.00%
2002-10-08 0 1.840 1.840 1.880 1.820 1.840 175,000 321,600 1.8377 1.823 1.823 1.862 1.803 1.823 176,669 1.8204 1.66%
2002-10-07 0 1.810 1.810 1.900 1.810 1.810 10,000 18,100 1.8100 1.793 1.793 1.882 1.793 1.793 10,095 1.7929 -1.09%
2002-10-04 0 1.830 1.830 1.870 1.830 1.830 25,000 45,750 1.8300 1.813 1.813 1.852 1.813 1.813 25,238 1.8127 -2.14%
2002-10-03 0 1.870 1.820 1.880 1.830 1.870 20,000 36,800 1.8400 1.852 1.803 1.862 1.813 1.852 20,191 1.8226 -0.53%
2002-10-02 0 1.880 1.870 1.880 - - 0 0 - 1.862 1.852 1.862 - - 0 - 0.00%
2002-09-30 0 1.880 1.820 - - - 0 0 - 1.862 1.803 - - - 0 - 0.00%
2002-09-27 0 1.880 1.840 1.940 - - 0 0 - 1.862 1.823 1.922 - - 0 - 0.00%
2002-09-26 0 1.880 1.820 1.960 - - 0 0 - 1.862 1.803 1.941 - - 0 - 0.00%
2002-09-25 0 1.880 1.880 - 1.840 1.840 6,657 12,149 1.8250 1.862 1.862 - 1.823 1.823 6,721 1.8078 0.53%
2002-09-24 0 1.870 1.810 1.950 - - 150,000 280,500 1.8700 1.852 1.793 1.932 - - 151,431 1.8523 0.00%
2002-09-23 0 1.870 1.870 1.900 1.830 1.830 13,750 25,013 1.8191 1.852 1.852 1.882 1.813 1.813 13,881 1.8019 -1.06%
2002-09-20 0 1.890 1.820 1.910 - - 0 0 - 1.872 1.803 1.892 - - 0 - 0.00%
2002-09-19 0 1.890 1.830 1.940 - - 0 0 - 1.872 1.813 1.922 - - 0 - 0.00%
2002-09-18 0 1.890 1.820 1.960 - - 0 0 - 1.872 1.803 1.941 - - 0 - 0.00%
2002-09-17 0 1.890 1.850 1.930 1.890 1.890 40,586 76,205 1.8776 1.872 1.833 1.912 1.872 1.872 40,973 1.8599 0.53%
2002-09-16 0 1.880 1.820 1.890 1.870 1.890 35,000 65,850 1.8814 1.862 1.803 1.872 1.852 1.872 35,334 1.8637 -1.05%
2002-09-13 0 1.900 1.900 1.920 - - 0 0 - 1.882 1.882 1.902 - - 0 - 0.00%
2002-09-12 0 1.900 1.890 1.960 - - 0 0 - 1.882 1.872 1.941 - - 0 - 0.00%
2002-09-11 0 1.900 1.890 1.940 - - 0 0 - 1.882 1.872 1.922 - - 0 - 0.00%
2002-09-10 0 1.900 1.880 1.930 - - 0 0 - 1.882 1.862 1.912 - - 0 - 0.00%
2002-09-09 0 1.900 1.870 1.930 - - 0 0 - 1.882 1.852 1.912 - - 0 - 0.00%
2002-09-06 0 1.900 1.830 1.960 - - 0 0 - 1.882 1.813 1.941 - - 0 - 0.00%
2002-09-05 0 1.900 1.820 1.960 - - 0 0 - 1.882 1.803 1.941 - - 0 - 0.00%
2002-09-04 0 1.900 1.870 1.920 1.900 1.900 13,750 25,938 1.8864 1.882 1.852 1.902 1.882 1.882 13,881 1.8686 0.00%
2002-09-03 0 1.900 1.880 1.950 - - 0 0 - 1.882 1.862 1.932 - - 0 - 0.00%
2002-09-02 0 1.900 1.880 1.950 1.900 1.900 50,000 95,000 1.9000 1.882 1.862 1.932 1.882 1.882 50,477 1.8820 -2.56%
2002-08-30 0 1.950 1.930 1.970 1.950 1.980 10,000 19,650 1.9650 1.932 1.912 1.951 1.932 1.961 10,095 1.9464 -0.76%
2002-08-29 0 1.965 - 1.980 - - 0 0 - 1.946 - 1.961 - - 0 - 0.00%
2002-08-28 0 1.965 - 1.990 - - 0 0 - 1.946 - 1.971 - - 0 - 0.00%
2002-08-27 0 1.965 - 2.025 - - 0 0 - 1.946 - 2.006 - - 0 - 0.00%
2002-08-26 0 1.965 1.870 - - - 0 0 - 1.946 1.852 - - - 0 - 0.00%
2002-08-23 0 1.965 1.870 1.990 - - 0 0 - 1.946 1.852 1.971 - - 0 - 0.00%
2002-08-22 0 1.965 1.870 1.990 - - 0 0 - 1.946 1.852 1.971 - - 0 - 0.00%
2002-08-21 0 1.965 1.880 1.980 - - 0 0 - 1.946 1.862 1.961 - - 0 - 0.00%
2002-08-20 0 1.965 1.910 1.990 - - 0 0 - 1.946 1.892 1.971 - - 0 - -0.00%
2002-08-19 0 2.025 1.950 2.025 - - 0 0 - 1.946 1.874 1.946 - - 0 - 0.00%
2002-08-16 0 2.025 1.930 2.025 - - 0 0 - 1.946 1.855 1.946 - - 0 - 0.00%
2002-08-15 0 2.025 1.920 2.025 2.025 2.025 30,000 60,750 2.0250 1.946 1.846 1.946 1.946 1.946 31,211 1.9464 1.25%
2002-08-14 0 2.000 1.970 2.025 - - 0 0 - 1.922 1.894 1.946 - - 0 - 0.00%
2002-08-13 0 2.000 1.970 2.025 - - 0 0 - 1.922 1.894 1.946 - - 0 - 0.00%
2002-08-12 0 2.000 1.980 2.025 - - 0 0 - 1.922 1.903 1.946 - - 0 - 0.00%
2002-08-09 0 2.000 1.990 2.050 - - 0 0 - 1.922 1.913 1.970 - - 0 - 0.00%
2002-08-08 0 2.000 1.990 2.025 2.000 2.000 20,000 40,000 2.0000 1.922 1.913 1.946 1.922 1.922 20,807 1.9224 1.01%
2002-08-07 0 1.980 1.910 2.025 - - 0 0 - 1.903 1.836 1.946 - - 0 - 0.00%
2002-08-06 0 1.980 1.930 2.000 1.980 1.980 13,355 26,175 1.9599 1.903 1.855 1.922 1.903 1.903 13,894 1.8839 0.00%
2002-08-05 0 1.980 1.960 2.050 1.980 1.980 50,000 99,000 1.9800 1.903 1.884 1.970 1.903 1.903 52,018 1.9032 -2.22%
2002-08-02 0 2.025 1.980 2.025 - - 0 0 - 1.946 1.903 1.946 - - 0 - 0.00%
2002-08-01 0 2.025 2.025 2.050 2.025 2.025 43,525 87,874 2.0189 1.946 1.946 1.970 1.946 1.946 45,282 1.9406 -1.22%
2002-07-31 0 2.050 1.980 2.050 1.970 2.050 15,000 29,950 1.9967 1.970 1.903 1.970 1.894 1.970 15,605 1.9192 -1.20%
2002-07-30 0 2.075 2.000 2.075 2.050 2.075 120,000 248,500 2.0708 1.994 1.922 1.994 1.970 1.994 124,844 1.9905 0.00%
2002-07-29 0 2.075 2.000 2.100 2.075 2.075 50,000 103,750 2.0750 1.994 1.922 2.019 1.994 1.994 52,018 1.9945 2.47%
2002-07-26 0 2.025 2.025 2.075 1.960 2.000 10,000 19,800 1.9800 1.946 1.946 1.994 1.884 1.922 10,404 1.9032 0.00%
2002-07-25 0 2.025 1.960 2.100 - - 0 0 - 1.946 1.884 2.019 - - 0 - 0.00%
2002-07-24 0 2.025 2.025 2.100 1.960 1.960 10,000 19,600 1.9600 1.946 1.946 2.019 1.884 1.884 10,404 1.8840 1.25%
2002-07-23 0 2.000 1.970 2.050 2.000 2.000 20,000 40,000 2.0000 1.922 1.894 1.970 1.922 1.922 20,807 1.9224 0.00%
2002-07-22 0 2.000 1.910 2.000 - - 0 0 - 1.922 1.836 1.922 - - 0 - -6.98%
2002-07-19 0 2.150 2.100 2.150 - - 0 0 - 2.067 2.019 2.067 - - 0 - 0.00%
2002-07-18 0 2.150 2.100 2.200 2.150 2.150 20,000 43,000 2.1500 2.067 2.019 2.115 2.067 2.067 20,807 2.0666 0.00%
2002-07-17 0 2.150 2.050 2.150 - - 0 0 - 2.067 1.970 2.067 - - 0 - 0.00%
2002-07-16 0 2.150 2.150 2.175 2.025 2.025 10,000 20,250 2.0250 2.067 2.067 2.091 1.946 1.946 10,404 1.9464 1.18%
2002-07-15 0 2.125 2.125 2.150 - - 0 0 - 2.043 2.043 2.067 - - 0 - 1.19%
2002-07-12 0 2.100 2.075 2.175 2.100 2.100 10,000 21,000 2.1000 2.019 1.994 2.091 2.019 2.019 10,404 2.0185 -3.45%
2002-07-11 0 2.175 2.100 2.175 - - 0 0 - 2.091 2.019 2.091 - - 0 - 0.00%
2002-07-10 0 2.175 2.175 2.200 - - 0 0 - 2.091 2.091 2.115 - - 0 - 0.00%
2002-07-09 0 2.175 2.150 2.225 2.150 2.175 371,110 803,137 2.1641 2.091 2.067 2.139 2.067 2.091 386,090 2.0802 1.16%
2002-07-08 0 2.150 2.100 2.150 2.150 2.175 45,000 97,250 2.1611 2.067 2.019 2.067 2.067 2.091 46,816 2.0773 -1.15%
2002-07-05 0 2.175 2.150 2.200 2.175 2.175 104,375 226,578 2.1708 2.091 2.067 2.115 2.091 2.091 108,588 2.0866 0.00%
2002-07-04 0 2.175 2.150 2.200 2.175 2.200 140,000 305,000 2.1786 2.091 2.067 2.115 2.091 2.115 145,651 2.0940 1.16%
2002-07-03 0 2.150 2.125 2.175 2.150 2.175 100,000 215,500 2.1550 2.067 2.043 2.091 2.067 2.091 104,036 2.0714 -2.27%
2002-07-02 0 2.200 2.150 2.275 - - 0 0 - 2.115 2.067 2.187 - - 0 - 0.00%
2002-06-28 0 2.200 2.175 2.275 - - 0 0 - 2.115 2.091 2.187 - - 0 - 0.00%
2002-06-27 0 2.200 2.150 2.300 - - 0 0 - 2.115 2.067 2.211 - - 0 - 0.00%
2002-06-26 0 2.200 2.125 2.200 - - 0 0 - 2.115 2.043 2.115 - - 0 - 0.00%
2002-06-25 0 2.200 2.200 2.250 2.175 2.175 5,000 10,875 2.1750 2.115 2.115 2.163 2.091 2.091 5,202 2.0906 2.33%
2002-06-24 0 2.150 2.125 2.225 2.150 2.150 5,000 10,750 2.1500 2.067 2.043 2.139 2.067 2.067 5,202 2.0666 -3.37%
2002-06-21 0 2.225 2.125 2.275 - - 0 0 - 2.139 2.043 2.187 - - 0 - 0.00%
2002-06-20 0 2.225 2.100 2.275 2.200 2.225 55,000 122,250 2.2227 2.139 2.019 2.187 2.115 2.139 57,220 2.1365 1.14%
2002-06-19 0 2.200 2.075 2.225 2.200 2.200 56,431 123,862 2.1949 2.115 1.994 2.139 2.115 2.115 58,709 2.1098 -2.22%
2002-06-18 0 2.250 2.175 2.275 2.200 2.400 125,000 280,125 2.2410 2.163 2.091 2.187 2.115 2.307 130,046 2.1541 2.27%
2002-06-17 0 2.200 2.150 2.200 - - 0 0 - 2.115 2.067 2.115 - - 0 - -2.22%
2002-06-14 0 2.250 2.200 2.300 - - 0 0 - 2.163 2.115 2.211 - - 0 - 0.00%
2002-06-13 0 2.250 2.175 2.300 - - 0 0 - 2.163 2.091 2.211 - - 0 - 0.00%
2002-06-12 0 2.250 2.200 2.325 2.225 2.250 80,000 179,500 2.2438 2.163 2.115 2.235 2.139 2.163 83,229 2.1567 1.12%
2002-06-11 0 2.225 2.225 2.250 2.200 2.200 18,750 40,969 2.1850 2.139 2.139 2.163 2.115 2.115 19,507 2.1002 -1.11%
2002-06-10 0 2.250 2.175 2.275 - - 0 0 - 2.163 2.091 2.187 - - 0 - 0.00%
2002-06-07 0 2.250 2.125 2.300 - - 0 0 - 2.163 2.043 2.211 - - 0 - 0.00%
2002-06-06 0 2.250 2.175 2.350 - - 3,125 6,641 2.1251 2.163 2.091 2.259 - - 3,251 2.0427 0.00%
2002-06-05 0 2.250 2.225 2.300 2.250 2.250 15,000 33,750 2.2500 2.163 2.139 2.211 2.163 2.163 15,605 2.1627 0.00%
2002-06-04 0 2.250 2.175 2.250 2.200 2.250 50,000 111,000 2.2200 2.163 2.091 2.163 2.115 2.163 52,018 2.1339 0.00%
2002-06-03 0 2.250 2.250 2.400 2.200 2.250 60,000 133,500 2.2250 2.163 2.163 2.307 2.115 2.163 62,422 2.1387 0.00%
2002-05-31 0 2.250 2.250 2.325 - - 0 0 - 2.163 2.163 2.235 - - 0 - 1.12%
2002-05-30 0 2.225 2.225 2.275 2.200 2.200 20,000 44,000 2.2000 2.139 2.139 2.187 2.115 2.115 20,807 2.1146 -4.30%
2002-05-29 0 2.325 2.175 2.325 - - 0 0 - 2.235 2.091 2.235 - - 0 - 0.00%
2002-05-28 0 2.325 2.200 2.325 - - 0 0 - 2.235 2.115 2.235 - - 0 - 0.00%
2002-05-27 0 2.325 2.225 2.350 2.325 2.325 22,968 53,401 2.3250 2.235 2.139 2.259 2.235 2.235 23,895 2.2348 -1.06%
2002-05-24 0 2.350 2.175 2.350 2.350 2.350 50,000 117,500 2.3500 2.259 2.091 2.259 2.259 2.259 52,018 2.2588 0.00%
2002-05-23 0 2.350 2.200 2.350 - - 0 0 - 2.259 2.115 2.259 - - 0 - 0.00%
2002-05-22 0 2.350 2.150 2.350 - - 0 0 - 2.259 2.067 2.259 - - 0 - 0.00%
2002-05-21 0 2.350 2.200 2.400 2.350 2.350 25,000 58,750 2.3500 2.259 2.115 2.307 2.259 2.259 26,009 2.2588 -1.05%
2002-05-17 0 2.375 2.250 2.375 - - 0 0 - 2.283 2.163 2.283 - - 0 - 0.00%
2002-05-16 0 2.375 2.225 2.375 - - 0 0 - 2.283 2.139 2.283 - - 0 - 0.00%
2002-05-15 0 2.375 2.250 2.375 - - 0 0 - 2.283 2.163 2.283 - - 0 - 0.00%
2002-05-14 0 2.375 2.275 2.375 - - 0 0 - 2.283 2.187 2.283 - - 0 - -1.04%
2002-05-13 0 2.400 2.275 2.400 2.300 2.400 80,000 187,000 2.3375 2.307 2.187 2.307 2.211 2.307 83,229 2.2468 3.23%
2002-05-10 0 2.325 2.300 2.400 2.325 2.325 40,000 93,000 2.3250 2.235 2.211 2.307 2.235 2.235 41,615 2.2348 0.00%
2002-05-09 0 2.325 2.250 2.350 2.300 2.325 150,000 347,000 2.3133 2.235 2.163 2.259 2.211 2.235 156,055 2.2236 3.33%
2002-05-08 0 2.250 2.250 2.275 2.200 2.200 45,000 99,000 2.2000 2.163 2.163 2.187 2.115 2.115 46,816 2.1146 -2.17%
2002-05-07 0 2.300 2.150 2.325 2.300 2.300 60,005 138,011 2.3000 2.211 2.067 2.235 2.211 2.211 62,427 2.2108 -1.08%
2002-05-06 0 2.325 2.175 2.325 2.300 2.325 100,000 231,750 2.3175 2.235 2.091 2.235 2.211 2.235 104,036 2.2276 -1.06%
2002-05-03 0 2.350 2.200 2.350 - - 0 0 - 2.259 2.115 2.259 - - 0 - 0.00%
2002-05-02 0 2.350 2.225 2.375 2.150 2.350 263,672 578,028 2.1922 2.259 2.139 2.283 2.067 2.259 274,315 2.1072 11.90%
2002-04-30 0 2.100 2.075 2.125 2.050 2.100 161,096 334,420 2.0759 2.019 1.994 2.043 1.970 2.019 167,599 1.9954 2.44%
2002-04-29 0 2.050 2.000 2.050 - - 0 0 - 1.970 1.922 1.970 - - 0 - 0.00%
2002-04-26 0 2.050 2.025 2.075 2.050 2.050 65,000 133,250 2.0500 1.970 1.946 1.994 1.970 1.970 67,624 1.9705 0.00%
2002-04-25 0 2.050 2.025 2.050 2.000 2.050 51,250 104,688 2.0427 1.970 1.946 1.970 1.922 1.970 53,319 1.9634 2.50%
2002-04-24 0 2.000 2.000 2.050 2.000 2.050 257,177 521,139 2.0264 1.922 1.922 1.970 1.922 1.970 267,558 1.9478 -1.23%
2002-04-23 0 2.025 2.025 2.050 2.025 2.025 175,000 354,375 2.0250 1.946 1.946 1.970 1.946 1.946 182,064 1.9464 1.25%
2002-04-22 0 2.000 1.980 2.025 - - 0 0 - 1.922 1.903 1.946 - - 0 - 0.00%
2002-04-19 0 2.000 1.970 2.000 - - 0 0 - 1.922 1.894 1.922 - - 0 - 0.00%
2002-04-18 0 2.000 1.970 2.025 1.990 2.000 93,125 185,925 1.9965 1.922 1.894 1.946 1.913 1.922 96,884 1.9190 2.04%
2002-04-17 0 1.960 1.950 1.990 - - 0 0 - 1.884 1.874 1.913 - - 0 - 0.00%
2002-04-16 0 1.960 1.940 1.980 1.960 1.960 140,000 274,400 1.9600 1.884 1.865 1.903 1.884 1.884 145,651 1.8840 0.00%
2002-04-15 0 1.960 1.930 1.960 1.960 1.960 85,407 167,073 1.9562 1.884 1.855 1.884 1.884 1.884 88,854 1.8803 -0.51%
2002-04-12 0 1.970 1.940 1.980 - - 0 0 - 1.894 1.865 1.903 - - 0 - 0.00%
2002-04-11 0 1.970 1.930 1.970 1.970 1.970 190,000 374,300 1.9700 1.894 1.855 1.894 1.894 1.894 197,669 1.8936 -1.01%
2002-04-10 0 1.990 1.970 1.990 - - 0 0 - 1.913 1.894 1.913 - - 0 - 0.00%
2002-04-09 0 1.990 1.970 1.990 - - 0 0 - 1.913 1.894 1.913 - - 0 - 0.00%
2002-04-08 0 1.990 1.950 2.000 - - 1,520 2,918 1.9197 1.913 1.874 1.922 - - 1,581 1.8453 0.00%
2002-04-04 0 1.990 1.960 2.050 - - 3,260 6,259 1.9199 1.913 1.884 1.970 - - 3,392 1.8454 0.00%
2002-04-03 0 1.990 1.990 2.025 1.960 1.960 10,000 19,600 1.9600 1.913 1.913 1.946 1.884 1.884 10,404 1.8840 0.51%
2002-04-02 0 1.980 1.970 2.025 1.980 1.980 20,000 39,600 1.9800 1.903 1.894 1.946 1.903 1.903 20,807 1.9032 0.00%
2002-03-28 0 1.980 1.970 2.025 1.980 1.980 20,000 39,600 1.9800 1.903 1.894 1.946 1.903 1.903 20,807 1.9032 0.51%
2002-03-27 0 1.970 1.970 1.990 - - 0 0 - 1.894 1.894 1.913 - - 0 - 0.51%
2002-03-26 0 1.960 1.960 1.990 1.960 1.960 20,000 39,200 1.9600 1.884 1.884 1.913 1.884 1.884 20,807 1.8840 -1.51%
2002-03-25 0 1.990 2.000 2.025 - - 0 0 - 1.913 1.922 1.946 - - 0 - 0.00%
2002-03-22 0 1.990 1.970 2.025 - - 0 0 - 1.913 1.894 1.946 - - 0 - 0.00%
2002-03-21 0 1.990 1.990 2.025 1.990 1.990 40,000 79,600 1.9900 1.913 1.913 1.946 1.913 1.913 41,615 1.9128 -0.50%
2002-03-20 0 2.000 2.000 2.050 1.990 2.000 72,750 144,990 1.9930 1.922 1.922 1.970 1.913 1.922 75,687 1.9157 0.00%
2002-03-19 0 2.000 2.000 2.025 2.000 2.000 306,000 612,000 2.0000 1.922 1.922 1.946 1.922 1.922 318,352 1.9224 -2.44%
2002-03-18 0 2.050 2.000 2.075 - - 0 0 - 1.970 1.922 1.994 - - 0 - 0.00%
2002-03-15 0 2.050 2.000 2.075 - - 0 0 - 1.970 1.922 1.994 - - 0 - 0.00%
2002-03-14 0 2.050 2.075 2.100 - - 0 0 - 1.970 1.994 2.019 - - 0 - 0.00%
2002-03-13 0 2.050 2.050 2.100 2.000 2.025 100,000 201,250 2.0125 1.970 1.970 2.019 1.922 1.946 104,036 1.9344 -2.38%
2002-03-12 0 2.100 2.050 2.100 - - 0 0 - 2.019 1.970 2.019 - - 0 - 0.00%
2002-03-11 0 2.100 2.100 2.125 2.025 2.075 124,031 254,981 2.0558 2.019 2.019 2.043 1.946 1.994 129,037 1.9760 3.70%
2002-03-08 0 2.025 2.025 2.050 2.025 2.025 20,000 40,500 2.0250 1.946 1.946 1.970 1.946 1.946 20,807 1.9464 0.00%
2002-03-07 0 2.025 2.025 2.050 - - 0 0 - 1.946 1.946 1.970 - - 0 - 0.00%
2002-03-06 0 2.025 1.980 2.025 - - 0 0 - 1.946 1.903 1.946 - - 0 - 0.00%
2002-03-05 0 2.025 1.990 2.025 2.025 2.025 10,000 20,250 2.0250 1.946 1.913 1.946 1.946 1.946 10,404 1.9464 1.76%
2002-03-04 0 1.990 1.960 2.000 1.990 1.990 110,000 218,900 1.9900 1.913 1.884 1.922 1.913 1.913 114,440 1.9128 -0.50%
2002-03-01 0 2.000 1.990 2.000 - - 0 0 - 1.922 1.913 1.922 - - 0 - -1.23%
2002-02-28 0 2.025 1.990 2.050 - - 0 0 - 1.946 1.913 1.970 - - 0 - 0.00%
2002-02-27 0 2.025 2.000 2.050 - - 0 0 - 1.946 1.922 1.970 - - 0 - 0.00%
2002-02-26 0 2.025 2.025 2.050 2.025 2.025 10,000 20,250 2.0250 1.946 1.946 1.970 1.946 1.946 10,404 1.9464 1.25%
2002-02-25 0 2.000 2.000 2.025 2.000 2.000 25,000 50,000 2.0000 1.922 1.922 1.946 1.922 1.922 26,009 1.9224 -2.44%
2002-02-22 0 2.050 2.000 2.050 2.050 2.050 15,000 30,750 2.0500 1.970 1.922 1.970 1.970 1.970 15,605 1.9705 1.23%
2002-02-21 0 2.025 2.000 2.075 - - 0 0 - 1.946 1.922 1.994 - - 0 - 0.00%
2002-02-20 0 2.025 2.000 2.075 - - 0 0 - 1.946 1.922 1.994 - - 0 - 0.00%
2002-02-19 0 2.025 2.025 2.050 - - 0 0 - 1.946 1.946 1.970 - - 0 - 1.25%
2002-02-18 0 2.000 2.000 2.050 - - 0 0 - 1.922 1.922 1.970 - - 0 - 0.00%
2002-02-15 0 2.000 1.990 2.050 - - 0 0 - 1.922 1.913 1.970 - - 0 - 0.00%
2002-02-11 0 2.000 1.960 2.050 - - 0 0 - 1.922 1.884 1.970 - - 0 - 0.00%
2002-02-08 0 2.000 1.960 2.025 - - 0 0 - 1.922 1.884 1.946 - - 0 - 0.00%
2002-02-07 0 2.000 1.950 2.000 - - 0 0 - 1.922 1.874 1.922 - - 0 - 0.00%
2002-02-06 0 2.000 2.000 2.025 1.960 2.000 250,000 496,500 1.9860 1.922 1.922 1.946 1.884 1.922 260,091 1.9089 0.50%
2002-02-05 0 1.990 1.960 2.025 - - 10,000 19,700 1.9700 1.913 1.884 1.946 - - 10,404 1.8936 0.00%
2002-02-04 0 1.990 1.960 2.050 - - 0 0 - 1.913 1.884 1.970 - - 0 - 0.00%
2002-02-01 0 1.990 1.950 2.025 - - 0 0 - 1.913 1.874 1.946 - - 0 - 0.00%
2002-01-31 0 1.990 1.990 2.025 1.960 1.980 80,000 158,000 1.9750 1.913 1.913 1.946 1.884 1.903 83,229 1.8984 0.51%
2002-01-30 0 1.980 1.980 2.000 1.920 1.980 310,000 600,600 1.9374 1.903 1.903 1.922 1.846 1.903 322,513 1.8623 -3.41%
2002-01-29 0 2.050 2.025 2.050 - - 0 0 - 1.970 1.946 1.970 - - 0 - 0.00%
2002-01-28 0 2.050 2.000 2.075 2.050 2.050 50,000 102,500 2.0500 1.970 1.922 1.994 1.970 1.970 52,018 1.9705 0.00%
2002-01-25 0 2.050 2.025 2.050 2.050 2.050 107,375 220,119 2.0500 1.970 1.946 1.970 1.970 1.970 111,709 1.9705 0.00%
2002-01-24 0 2.050 1.990 2.100 2.050 2.050 15,000 30,750 2.0500 1.970 1.913 2.019 1.970 1.970 15,605 1.9705 2.50%
2002-01-23 0 2.000 1.940 2.050 - - 0 0 - 1.922 1.865 1.970 - - 0 - 0.00%
2002-01-22 0 2.000 1.980 2.100 - - 0 0 - 1.922 1.903 2.019 - - 0 - 0.00%
2002-01-21 0 2.000 1.980 2.050 - - 0 0 - 1.922 1.903 1.970 - - 0 - 0.00%
2002-01-18 0 2.000 2.000 2.050 2.025 2.025 10,000 20,250 2.0250 1.922 1.922 1.970 1.946 1.946 10,404 1.9464 0.00%
2002-01-17 0 2.000 1.950 2.100 - - 0 0 - 1.922 1.874 2.019 - - 0 - 0.00%
2002-01-16 0 2.000 1.960 2.025 - - 0 0 - 1.922 1.884 1.946 - - 0 - 0.00%
2002-01-15 0 2.000 1.960 2.025 - - 0 0 - 1.922 1.884 1.946 - - 0 - 0.00%
2002-01-14 0 2.000 2.000 2.025 1.980 1.980 10,000 19,800 1.9800 1.922 1.922 1.946 1.903 1.903 10,404 1.9032 0.00%
2002-01-11 0 2.000 1.970 2.025 2.000 2.000 50,000 100,000 2.0000 1.922 1.894 1.946 1.922 1.922 52,018 1.9224 -1.23%
2002-01-10 0 2.025 1.970 2.025 - - 0 0 - 1.946 1.894 1.946 - - 0 - 0.00%
2002-01-09 0 2.025 1.960 2.050 - - 0 0 - 1.946 1.884 1.970 - - 0 - 0.00%
2002-01-08 0 2.025 1.970 2.050 - - 0 0 - 1.946 1.894 1.970 - - 0 - 0.00%
2002-01-07 0 2.025 2.025 2.050 1.990 2.000 76,225 151,889 1.9926 1.946 1.946 1.970 1.913 1.922 79,302 1.9153 1.25%
2002-01-04 0 2.000 1.990 2.000 - - 0 0 - 1.922 1.913 1.922 - - 0 - -0.99%
2002-01-03 0 2.050 2.025 2.075 2.000 2.050 50,000 101,500 2.0300 1.942 1.918 1.965 1.894 1.942 52,791 1.9227 1.23%
2002-01-02 0 2.025 - 2.100 - - 0 0 - 1.918 - 1.989 - - 0 - 0.00%
2001-12-31 0 2.025 - 2.050 - - 0 0 - 1.918 - 1.942 - - 0 - 0.00%
2001-12-28 0 2.025 1.990 2.025 - - 0 0 - 1.918 1.885 1.918 - - 0 - 0.00%
2001-12-27 0 2.025 1.960 2.025 - - 0 0 - 1.918 1.856 1.918 - - 0 - 0.00%
2001-12-24 0 2.025 1.980 2.050 - - 0 0 - 1.918 1.875 1.942 - - 0 - 0.00%
2001-12-21 0 2.025 1.950 2.050 - - 0 0 - 1.918 1.847 1.942 - - 0 - 0.00%
2001-12-20 0 2.025 2.025 2.050 2.000 2.000 16,205 32,338 1.9956 1.918 1.918 1.942 1.894 1.894 17,109 1.8901 0.00%
2001-12-19 0 2.025 2.025 2.050 2.000 2.025 40,000 80,750 2.0188 1.918 1.918 1.942 1.894 1.918 42,233 1.9120 0.00%
2001-12-18 0 2.025 2.000 2.050 - - 0 0 - 1.918 1.894 1.942 - - 0 - 0.00%
2001-12-17 0 2.025 1.980 2.100 - - 0 0 - 1.918 1.875 1.989 - - 0 - 0.00%
2001-12-14 0 2.025 2.000 2.050 2.025 2.025 31,375 63,431 2.0217 1.918 1.894 1.942 1.918 1.918 33,126 1.9148 -1.22%
2001-12-13 0 2.050 1.950 2.050 - - 0 0 - 1.942 1.847 1.942 - - 0 - 0.00%
2001-12-12 0 2.050 2.025 2.125 2.050 2.050 50,000 102,500 2.0500 1.942 1.918 2.013 1.942 1.942 52,791 1.9416 0.00%
2001-12-11 0 2.050 2.025 2.100 2.050 2.050 30,000 61,500 2.0500 1.942 1.918 1.989 1.942 1.942 31,674 1.9416 1.23%
2001-12-10 0 2.025 2.000 2.075 - - 0 0 - 1.918 1.894 1.965 - - 0 - 0.00%
2001-12-07 0 2.025 1.980 2.075 - - 0 0 - 1.918 1.875 1.965 - - 0 - 0.00%
2001-12-06 0 2.025 1.950 2.100 - - 0 0 - 1.918 1.847 1.989 - - 0 - 0.00%
2001-12-05 0 2.025 2.000 2.050 2.000 2.025 35,000 70,250 2.0071 1.918 1.894 1.942 1.894 1.918 36,954 1.9010 3.32%
2001-12-04 0 1.960 1.930 2.000 1.960 1.960 165,000 323,400 1.9600 1.856 1.828 1.894 1.856 1.856 174,210 1.8564 0.00%
2001-12-03 0 1.960 1.960 2.000 1.930 1.930 15,000 28,950 1.9300 1.856 1.856 1.894 1.828 1.828 15,837 1.8280 0.51%
2001-11-30 0 1.950 1.930 1.980 1.950 1.950 50,000 97,500 1.9500 1.847 1.828 1.875 1.847 1.847 52,791 1.8469 -0.51%
2001-11-29 0 1.960 1.940 1.980 1.950 1.960 105,000 204,800 1.9505 1.856 1.837 1.875 1.847 1.856 110,861 1.8474 -1.01%
2001-11-28 0 1.980 1.930 1.990 1.950 1.980 95,000 187,500 1.9737 1.875 1.828 1.885 1.847 1.875 100,302 1.8693 -0.50%
2001-11-27 0 1.990 1.950 1.990 1.990 1.990 15,000 29,850 1.9900 1.885 1.847 1.885 1.885 1.885 15,837 1.8848 1.02%
2001-11-26 0 1.970 1.960 2.000 1.950 1.980 109,570 215,933 1.9707 1.866 1.856 1.894 1.847 1.875 115,686 1.8665 -0.51%
2001-11-23 0 1.980 1.970 1.990 1.980 1.980 60,000 118,800 1.9800 1.875 1.866 1.885 1.875 1.875 63,349 1.8753 0.00%
2001-11-22 0 1.980 1.950 2.000 1.980 1.980 75,000 148,500 1.9800 1.875 1.847 1.894 1.875 1.875 79,186 1.8753 0.51%
2001-11-21 0 1.970 1.970 - - - 0 0 - 1.866 1.866 - - - 0 - 1.03%
2001-11-20 0 1.950 1.920 2.000 - - 0 0 - 1.847 1.818 1.894 - - 0 - 0.00%
2001-11-19 0 1.950 1.920 1.950 1.940 1.950 120,314 233,493 1.9407 1.847 1.818 1.847 1.837 1.847 127,029 1.8381 1.56%
2001-11-16 0 1.920 1.920 1.980 1.910 1.930 60,000 115,000 1.9167 1.818 1.818 1.875 1.809 1.828 63,349 1.8153 0.52%
2001-11-15 0 1.910 1.880 1.950 1.850 1.910 71,687 134,320 1.8737 1.809 1.781 1.847 1.752 1.809 75,688 1.7746 0.00%
2001-11-14 0 1.910 1.880 1.920 1.870 1.910 100,000 190,050 1.9005 1.809 1.781 1.818 1.771 1.809 105,582 1.8000 3.24%
2001-11-13 0 1.850 1.810 1.870 1.850 1.850 90,000 166,500 1.8500 1.752 1.714 1.771 1.752 1.752 95,023 1.7522 0.00%
2001-11-12 0 1.850 1.800 1.870 - - 0 0 - 1.752 1.705 1.771 - - 0 - 0.00%
2001-11-09 0 1.850 1.850 1.880 1.840 1.860 100,000 184,900 1.8490 1.752 1.752 1.781 1.743 1.762 105,582 1.7513 1.09%
2001-11-08 0 1.830 1.830 1.850 1.830 1.850 99,375 182,538 1.8369 1.733 1.733 1.752 1.733 1.752 104,922 1.7398 0.00%
2001-11-07 0 1.830 1.800 1.840 1.830 1.840 801,250 1,473,975 1.8396 1.733 1.705 1.743 1.733 1.743 845,972 1.7423 -0.54%
2001-11-06 0 1.840 1.800 1.840 - - 0 0 - 1.743 1.705 1.743 - - 0 - 0.00%
2001-11-05 0 1.840 1.800 1.840 - - 0 0 - 1.743 1.705 1.743 - - 0 - 0.00%
2001-11-02 0 1.840 1.800 1.840 - - 0 0 - 1.743 1.705 1.743 - - 0 - 0.00%
2001-11-01 0 1.840 1.800 1.850 1.800 1.850 135,000 247,800 1.8356 1.743 1.705 1.752 1.705 1.752 142,535 1.7385 0.55%
2001-10-31 0 1.830 1.770 1.840 - - 0 0 - 1.733 1.676 1.743 - - 0 - 0.00%
2001-10-30 0 1.830 1.750 1.830 1.830 1.830 100,000 183,000 1.8300 1.733 1.657 1.733 1.733 1.733 105,582 1.7333 -1.08%
2001-10-29 0 1.850 - 1.850 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
2001-10-26 0 1.850 1.810 1.850 1.850 1.850 100,000 185,000 1.8500 1.752 1.714 1.752 1.752 1.752 105,582 1.7522 0.00%
2001-10-24 0 1.850 1.810 1.870 1.850 1.850 100,000 185,000 1.8500 1.752 1.714 1.771 1.752 1.752 105,582 1.7522 0.00%
2001-10-23 0 1.850 1.810 1.850 1.850 1.850 200,000 370,000 1.8500 1.752 1.714 1.752 1.752 1.752 211,163 1.7522 -1.07%
2001-10-22 0 1.870 - 1.870 - - 0 0 - 1.771 - 1.771 - - 0 - 0.00%
2001-10-19 0 1.870 1.800 1.870 1.870 1.870 50,000 93,500 1.8700 1.771 1.705 1.771 1.771 1.771 52,791 1.7711 0.00%
2001-10-18 0 1.870 1.790 1.870 - - 0 0 - 1.771 1.695 1.771 - - 0 - -0.53%
2001-10-17 0 1.880 1.820 1.880 - - 0 0 - 1.781 1.724 1.781 - - 0 - 0.00%
2001-10-16 0 1.880 1.830 1.920 - - 0 0 - 1.781 1.733 1.818 - - 0 - 0.00%
2001-10-15 0 1.880 - 1.880 - - 0 0 - 1.781 - 1.781 - - 0 - -1.05%
2001-10-12 0 1.900 1.810 1.970 1.900 1.900 10,000 19,000 1.9000 1.800 1.714 1.866 1.800 1.800 10,558 1.7996 0.00%
2001-10-11 0 1.900 1.880 1.950 1.900 1.900 75,000 142,500 1.9000 1.800 1.781 1.847 1.800 1.800 79,186 1.7996 0.53%
2001-10-10 0 1.890 1.840 1.920 1.850 1.890 85,000 158,500 1.8647 1.790 1.743 1.818 1.752 1.790 89,744 1.7661 0.00%
2001-10-09 0 1.890 1.890 1.900 1.880 1.880 20,000 37,600 1.8800 1.790 1.790 1.800 1.781 1.781 21,116 1.7806 2.16%
2001-10-08 0 1.850 - - - - 0 0 - 1.752 - - - - 0 - 0.00%
2001-10-05 0 1.850 1.830 1.870 - - 0 0 - 1.752 1.733 1.771 - - 0 - 0.00%
2001-10-04 0 1.850 1.840 1.880 1.850 1.850 150,000 277,500 1.8500 1.752 1.743 1.781 1.752 1.752 158,372 1.7522 3.35%
2001-10-03 0 1.790 1.760 1.790 1.790 1.790 101,712 181,945 1.7888 1.695 1.667 1.695 1.695 1.695 107,389 1.6943 0.56%
2001-09-28 0 1.780 1.730 1.800 - - 0 0 - 1.686 1.639 1.705 - - 0 - 0.00%
2001-09-27 0 1.780 1.780 1.800 1.750 1.750 205,000 358,750 1.7500 1.686 1.686 1.705 1.657 1.657 216,442 1.6575 -1.11%
2001-09-26 0 1.800 - - - - 0 0 - 1.705 - - - - 0 - 0.00%
2001-09-25 0 1.800 - - - - 0 0 - 1.705 - - - - 0 - 0.00%
2001-09-24 0 1.800 - 1.800 - - 0 0 - 1.705 - 1.705 - - 0 - -4.76%
2001-09-21 0 1.890 - 1.950 - - 0 0 - 1.790 - 1.847 - - 0 - 0.00%
2001-09-20 0 1.890 - 1.950 - - 0 0 - 1.790 - 1.847 - - 0 - 0.00%
2001-09-19 0 1.890 1.890 1.950 1.840 1.840 10,000 18,400 1.8400 1.790 1.790 1.847 1.743 1.743 10,558 1.7427 0.00%
2001-09-18 0 1.890 1.920 1.960 1.880 1.890 15,000 28,250 1.8833 1.790 1.818 1.856 1.781 1.790 15,837 1.7838 -0.53%
2001-09-17 0 1.900 - 1.900 - - 0 0 - 1.800 - 1.800 - - 0 - -3.06%
2001-09-14 0 1.960 - 1.980 - - 0 0 - 1.856 - 1.875 - - 0 - 0.00%
2001-09-13 0 1.960 1.960 1.990 1.960 1.960 25,000 49,000 1.9600 1.856 1.856 1.885 1.856 1.856 26,395 1.8564 -2.00%
2001-09-12 0 2.000 - 2.000 - - 0 0 - 1.894 - 1.894 - - 0 - 0.00%
2001-09-11 0 2.000 1.970 2.050 2.000 2.000 80,000 160,000 2.0000 1.894 1.866 1.942 1.894 1.894 84,465 1.8943 0.50%
2001-09-10 0 1.990 1.990 2.025 1.990 2.025 15,000 30,200 2.0133 1.885 1.885 1.918 1.885 1.918 15,837 1.9069 -5.24%
2001-09-07 0 2.100 2.025 2.100 - - 0 0 - 1.989 1.918 1.989 - - 0 - -1.18%
2001-09-06 0 2.125 2.025 2.125 2.125 2.125 80,000 170,000 2.1250 2.013 1.918 2.013 2.013 2.013 84,465 2.0127 -1.16%
2001-09-05 0 2.150 2.075 2.150 - - 0 0 - 2.036 1.965 2.036 - - 0 - -1.15%
2001-09-04 0 2.175 2.000 2.175 - - 0 0 - 2.060 1.894 2.060 - - 0 - 0.00%
2001-09-03 0 2.175 2.175 2.200 2.175 2.175 20,000 43,500 2.1750 2.060 2.060 2.084 2.060 2.060 21,116 2.0600 -2.25%
2001-08-31 0 2.225 2.225 2.250 2.175 2.175 50,000 108,750 2.1750 2.107 2.107 2.131 2.060 2.060 52,791 2.0600 -2.20%
2001-08-30 0 2.275 2.225 2.275 2.250 2.275 65,000 146,625 2.2558 2.155 2.107 2.155 2.131 2.155 68,628 2.1365 1.11%
2001-08-29 0 2.250 2.225 2.250 2.250 2.250 50,000 112,500 2.2500 2.131 2.107 2.131 2.131 2.131 52,791 2.1311 -1.10%
2001-08-28 0 2.275 2.250 2.300 - - 0 0 - 2.155 2.131 2.178 - - 0 - 0.00%
2001-08-27 0 2.275 2.225 2.300 - - 0 0 - 2.155 2.107 2.178 - - 0 - 0.00%
2001-08-24 0 2.275 2.225 2.300 - - 0 0 - 2.155 2.107 2.178 - - 0 - 0.00%
2001-08-23 0 2.275 2.250 2.300 2.275 2.275 28,601 64,707 2.2624 2.155 2.131 2.178 2.155 2.155 30,197 2.1428 0.00%
2001-08-22 0 2.275 2.250 2.325 2.275 2.275 20,000 45,500 2.2750 2.155 2.131 2.202 2.155 2.155 21,116 2.1547 0.00%
2001-08-21 0 2.275 2.250 2.300 2.275 2.300 80,000 182,500 2.2813 2.155 2.131 2.178 2.155 2.178 84,465 2.1607 -3.19%
2001-08-20 0 2.350 2.350 2.375 2.300 2.300 90,000 207,000 2.3000 2.226 2.226 2.249 2.178 2.178 95,023 2.1784 0.43%
2001-08-17 0 2.400 2.375 2.400 2.400 2.400 90,000 216,000 2.4000 2.216 2.193 2.216 2.216 2.216 97,460 2.2163 0.00%
2001-08-16 0 2.400 2.375 2.450 2.400 2.400 155,000 372,000 2.4000 2.216 2.193 2.262 2.216 2.216 167,848 2.2163 -3.03%
2001-08-15 0 2.475 2.475 2.500 - - 0 0 - 2.286 2.286 2.309 - - 0 - 1.02%
2001-08-14 0 2.450 2.450 2.500 2.400 2.400 20,000 48,000 2.4000 2.262 2.262 2.309 2.216 2.216 21,658 2.2163 1.03%
2001-08-13 0 2.425 2.400 2.425 - - 0 0 - 2.239 2.216 2.239 - - 0 - -1.02%
2001-08-10 0 2.450 2.450 2.500 2.425 2.425 20,000 48,500 2.4250 2.262 2.262 2.309 2.239 2.239 21,658 2.2394 1.03%
2001-08-09 0 2.425 2.400 2.450 2.425 2.450 50,000 122,000 2.4400 2.239 2.216 2.262 2.239 2.262 54,144 2.2532 -3.00%
2001-08-08 0 2.500 2.500 2.550 2.500 2.500 35,000 87,500 2.5000 2.309 2.309 2.355 2.309 2.309 37,901 2.3086 0.00%
2001-08-07 0 2.500 2.475 2.525 2.500 2.500 70,000 175,000 2.5000 2.309 2.286 2.332 2.309 2.309 75,802 2.3086 0.00%
2001-08-06 0 2.500 2.475 2.550 2.500 2.500 20,000 50,000 2.5000 2.309 2.286 2.355 2.309 2.309 21,658 2.3086 -2.91%
2001-08-03 0 2.575 2.550 2.600 2.525 2.575 45,000 114,625 2.5472 2.378 2.355 2.401 2.332 2.378 48,730 2.3522 -0.96%
2001-08-02 0 2.600 2.525 2.650 2.525 2.600 18,750 47,344 2.5250 2.401 2.332 2.447 2.332 2.401 20,304 2.3317 -0.95%
2001-08-01 0 2.625 2.575 2.625 2.625 2.625 20,000 52,500 2.6250 2.424 2.378 2.424 2.424 2.424 21,658 2.4241 1.94%
2001-07-31 0 2.575 2.575 2.600 2.550 2.550 50,980 129,852 2.5471 2.378 2.378 2.401 2.355 2.355 55,206 2.3522 3.00%
2001-07-30 0 2.500 2.475 2.625 2.500 2.500 50,000 125,000 2.5000 2.309 2.286 2.424 2.309 2.309 54,144 2.3086 -1.96%
2001-07-27 0 2.550 2.500 2.550 2.500 2.500 40,000 100,000 2.5000 2.355 2.309 2.355 2.309 2.309 43,316 2.3086 0.00%
2001-07-26 0 2.550 2.500 2.650 2.525 2.550 60,000 151,625 2.5271 2.355 2.309 2.447 2.332 2.355 64,973 2.3337 -0.97%
2001-07-24 0 2.575 2.575 2.600 2.550 2.600 140,000 361,250 2.5804 2.378 2.378 2.401 2.355 2.401 151,604 2.3828 -1.90%
2001-07-23 0 2.625 2.625 2.650 2.625 2.650 395,000 1,043,500 2.6418 2.424 2.424 2.447 2.424 2.447 427,741 2.4396 -0.94%
2001-07-20 0 2.650 2.650 2.700 2.650 2.750 510,000 1,400,625 2.7463 2.447 2.447 2.493 2.447 2.540 552,273 2.5361 -1.85%
2001-07-19 0 2.700 2.675 2.700 2.500 2.700 1,320,000 3,481,500 2.6375 2.493 2.470 2.493 2.309 2.493 1,429,412 2.4356 10.20%
2001-07-18 0 2.450 2.450 2.475 2.400 2.475 205,000 499,250 2.4354 2.262 2.262 2.286 2.216 2.286 221,992 2.2490 3.16%
2001-07-17 0 2.375 2.375 2.400 2.350 2.375 95,000 225,125 2.3697 2.193 2.193 2.216 2.170 2.193 102,874 2.1883 0.00%
2001-07-16 0 2.375 2.350 2.400 2.350 2.375 535,000 1,265,500 2.3654 2.193 2.170 2.216 2.170 2.193 579,345 2.1844 2.15%
2001-07-13 0 2.325 2.300 2.325 2.275 2.325 125,000 287,625 2.3010 2.147 2.124 2.147 2.101 2.147 135,361 2.1249 3.33%
2001-07-12 0 2.250 2.200 2.250 - - 0 0 - 2.078 2.032 2.078 - - 0 - -1.10%
2001-07-11 0 2.275 2.275 2.375 2.200 2.200 250,000 550,000 2.2000 2.101 2.101 2.193 2.032 2.032 270,722 2.0316 3.41%
2001-07-10 0 2.200 2.175 2.225 2.200 2.200 140,000 308,000 2.2000 2.032 2.009 2.055 2.032 2.032 151,604 2.0316 0.00%
2001-07-09 0 2.200 2.200 2.250 2.175 2.175 10,000 21,750 2.1750 2.032 2.032 2.078 2.009 2.009 10,829 2.0085 -3.30%
2001-07-05 0 2.275 2.250 2.275 2.275 2.275 100,000 227,500 2.2750 2.101 2.078 2.101 2.101 2.101 108,289 2.1009 -1.09%
2001-07-04 0 2.300 2.275 2.300 2.300 2.300 100,000 230,000 2.3000 2.124 2.101 2.124 2.124 2.124 108,289 2.1240 0.00%
2001-07-03 0 2.300 2.200 2.325 2.300 2.300 150,000 345,000 2.3000 2.124 2.032 2.147 2.124 2.124 162,433 2.1240 -1.08%
2001-06-29 0 2.325 2.300 2.350 - - 0 0 - 2.147 2.124 2.170 - - 0 - 0.00%
2001-06-28 0 2.325 2.275 2.325 2.325 2.325 120,000 279,000 2.3250 2.147 2.101 2.147 2.147 2.147 129,947 2.1470 0.00%
2001-06-27 0 2.325 2.300 2.350 2.325 2.350 190,000 442,000 2.3263 2.147 2.124 2.170 2.147 2.170 205,749 2.1483 -1.06%
2001-06-26 0 2.350 2.325 2.350 2.350 2.375 180,000 424,250 2.3569 2.170 2.147 2.170 2.170 2.193 194,920 2.1765 -1.05%
2001-06-22 0 2.375 2.375 2.400 2.375 2.400 300,000 719,250 2.3975 2.193 2.193 2.216 2.193 2.216 324,866 2.2140 -1.04%
2001-06-21 0 2.400 2.375 2.425 2.400 2.425 235,000 566,125 2.4090 2.216 2.193 2.239 2.216 2.239 254,479 2.2246 0.00%
2001-06-20 0 2.400 2.375 2.400 2.375 2.400 275,000 658,000 2.3927 2.216 2.193 2.216 2.193 2.216 297,794 2.2096 2.13%
2001-06-19 0 2.350 2.300 2.350 2.250 2.350 315,000 729,500 2.3159 2.170 2.124 2.170 2.078 2.170 341,110 2.1386 0.00%
2001-06-18 0 2.350 2.300 2.400 2.300 2.375 150,000 351,250 2.3417 2.170 2.124 2.216 2.124 2.193 162,433 2.1624 -1.05%
2001-06-15 0 2.375 2.375 2.400 2.350 2.375 180,000 426,750 2.3708 2.193 2.193 2.216 2.170 2.193 194,920 2.1894 0.00%
2001-06-14 0 2.375 2.300 2.425 2.375 2.375 50,000 118,750 2.3750 2.193 2.124 2.239 2.193 2.193 54,144 2.1932 -2.06%
2001-06-13 0 2.425 2.350 2.450 2.325 2.425 65,000 157,125 2.4173 2.239 2.170 2.262 2.147 2.239 70,388 2.2323 1.04%
2001-06-12 0 2.400 2.400 2.450 2.375 2.400 63,125 152,391 2.4141 2.216 2.216 2.262 2.193 2.216 68,357 2.2293 0.00%
2001-06-11 0 2.400 2.400 2.450 2.350 2.350 5,904 13,784 2.3347 2.216 2.216 2.262 2.170 2.170 6,393 2.1560 -1.03%
2001-06-08 0 2.425 2.400 2.450 2.400 2.425 160,000 387,750 2.4234 2.239 2.216 2.262 2.216 2.239 173,262 2.2379 1.04%
2001-06-07 0 2.400 2.400 2.425 2.400 2.400 20,000 48,000 2.4000 2.216 2.216 2.239 2.216 2.216 21,658 2.2163 0.00%
2001-06-06 0 2.400 2.350 2.450 2.400 2.400 20,000 48,000 2.4000 2.216 2.170 2.262 2.216 2.216 21,658 2.2163 0.00%
2001-06-05 0 2.400 2.400 2.425 2.350 2.375 100,000 236,000 2.3600 2.216 2.216 2.239 2.170 2.193 108,289 2.1794 0.00%
2001-06-04 0 2.400 2.350 2.425 2.400 2.400 70,000 168,000 2.4000 2.216 2.170 2.239 2.216 2.216 75,802 2.2163 0.00%
2001-06-01 0 2.400 2.400 2.425 2.375 2.400 19,375 45,719 2.3597 2.216 2.216 2.239 2.193 2.216 20,981 2.1791 -1.03%
2001-05-31 0 2.425 2.325 2.450 - - 0 0 - 2.239 2.147 2.262 - - 0 - 0.00%
2001-05-30 0 2.425 2.325 2.450 - - 0 0 - 2.239 2.147 2.262 - - 0 - 0.00%
2001-05-29 0 2.425 2.350 2.450 2.425 2.425 20,000 48,500 2.4250 2.239 2.170 2.262 2.239 2.239 21,658 2.2394 -1.02%
2001-05-28 0 2.450 2.450 2.475 2.350 2.400 170,500 408,625 2.3966 2.262 2.262 2.286 2.170 2.216 184,632 2.2132 0.00%
2001-05-25 0 2.450 2.375 2.475 2.450 2.450 150,000 367,500 2.4500 2.262 2.193 2.286 2.262 2.262 162,433 2.2625 0.00%
2001-05-24 0 2.450 2.375 2.475 2.425 2.500 98,750 241,625 2.4468 2.262 2.193 2.286 2.239 2.309 106,935 2.2595 1.03%
2001-05-23 0 2.425 2.375 2.425 2.400 2.425 211,875 511,813 2.4156 2.239 2.193 2.239 2.216 2.239 229,437 2.2307 1.04%
2001-05-22 0 2.400 2.375 2.400 2.400 2.400 80,000 192,000 2.4000 2.216 2.193 2.216 2.216 2.216 86,631 2.2163 0.00%
2001-05-21 0 2.400 2.400 2.425 2.325 2.350 650,000 1,511,500 2.3254 2.216 2.216 2.239 2.147 2.170 703,877 2.1474 -1.03%
2001-05-18 0 2.425 2.375 2.450 2.375 2.425 135,000 325,750 2.4130 2.239 2.193 2.262 2.193 2.239 146,190 2.2283 0.00%
2001-05-17 0 2.425 2.375 2.425 2.400 2.425 135,000 324,750 2.4056 2.239 2.193 2.239 2.216 2.239 146,190 2.2214 1.04%
2001-05-16 0 2.400 2.350 2.450 2.400 2.400 10,000 24,000 2.4000 2.216 2.170 2.262 2.216 2.216 10,829 2.2163 0.00%
2001-05-15 0 2.400 2.400 2.425 2.375 2.400 70,000 167,500 2.3929 2.216 2.216 2.239 2.193 2.216 75,802 2.2097 1.05%
2001-05-14 0 2.375 2.350 2.425 2.350 2.500 85,000 204,500 2.4059 2.193 2.170 2.239 2.170 2.309 92,045 2.2217 2.15%
2001-05-11 0 2.325 2.325 2.350 2.300 2.325 72,900 168,505 2.3115 2.147 2.147 2.170 2.124 2.147 78,943 2.1345 0.00%
2001-05-10 0 2.325 2.300 2.325 2.325 2.350 115,000 268,125 2.3315 2.147 2.124 2.147 2.147 2.170 124,532 2.1531 -1.06%
2001-05-09 0 2.350 2.325 2.400 2.300 2.400 315,000 740,000 2.3492 2.170 2.147 2.216 2.124 2.216 341,110 2.1694 2.17%
2001-05-08 0 2.300 2.275 2.325 2.250 2.300 65,000 149,000 2.2923 2.124 2.101 2.147 2.078 2.124 70,388 2.1168 1.10%
2001-05-07 0 2.275 2.275 2.300 2.225 2.225 35,125 78,138 2.2246 2.101 2.101 2.124 2.055 2.055 38,036 2.0543 1.11%
2001-05-04 0 2.250 2.225 2.300 2.250 2.250 140,000 315,000 2.2500 2.078 2.055 2.124 2.078 2.078 151,604 2.0778 1.12%
2001-05-03 0 2.225 2.200 2.250 2.225 2.225 100,000 222,500 2.2250 2.055 2.032 2.078 2.055 2.055 108,289 2.0547 1.14%
2001-05-02 0 2.200 2.150 2.225 2.200 2.225 110,000 243,000 2.2091 2.032 1.985 2.055 2.032 2.055 119,118 2.0400 2.33%
2001-04-27 0 2.150 2.075 - 2.125 2.150 125,000 267,000 2.1360 1.985 1.916 - 1.962 1.985 135,361 1.9725 1.18%
2001-04-26 0 2.125 2.100 2.150 2.100 2.125 106,950 224,720 2.1012 1.962 1.939 1.985 1.939 1.962 115,815 1.9403 2.41%
2001-04-25 0 2.075 2.000 2.100 2.025 2.075 105,000 214,500 2.0429 1.916 1.847 1.939 1.870 1.916 113,703 1.8865 2.47%
2001-04-24 0 2.025 2.000 2.050 2.025 2.025 15,000 30,375 2.0250 1.870 1.847 1.893 1.870 1.870 16,243 1.8700 -1.22%
2001-04-23 0 2.050 2.050 2.075 2.000 2.000 179,695 358,711 1.9962 1.893 1.893 1.916 1.847 1.847 194,590 1.8434 -1.20%
2001-04-20 0 2.075 2.025 2.100 2.050 2.075 135,000 278,625 2.0639 1.916 1.870 1.939 1.893 1.916 146,190 1.9059 0.00%
2001-04-19 0 2.075 2.000 2.075 2.075 2.075 100,000 207,500 2.0750 1.916 1.847 1.916 1.916 1.916 108,289 1.9162 1.22%
2001-04-18 0 2.050 2.025 2.075 2.050 2.075 30,000 61,750 2.0583 1.893 1.870 1.916 1.893 1.916 32,487 1.9008 0.00%
2001-04-17 0 2.050 2.025 2.050 2.050 2.075 35,762 73,626 2.0588 1.893 1.870 1.893 1.893 1.916 38,726 1.9012 2.50%
2001-04-12 0 2.000 2.000 2.025 1.960 2.025 1,310,000 2,518,400 1.9224 1.847 1.847 1.870 1.810 1.870 1,418,583 1.7753 2.04%
2001-04-11 0 1.960 1.950 2.000 - - 0 0 - 1.810 1.801 1.847 - - 0 - 0.00%
2001-04-10 0 1.960 1.920 2.000 - - 0 0 - 1.810 1.773 1.847 - - 0 - 0.00%
2001-04-09 0 1.960 1.960 - 1.930 1.940 35,000 67,700 1.9343 1.810 1.810 - 1.782 1.792 37,901 1.7862 0.51%
2001-04-06 0 1.950 1.930 1.960 1.940 1.950 150,000 291,600 1.9440 1.801 1.782 1.810 1.792 1.801 162,433 1.7952 0.52%
2001-04-04 0 1.940 1.920 1.950 1.940 1.940 105,000 203,700 1.9400 1.792 1.773 1.801 1.792 1.792 113,703 1.7915 -2.02%
2001-04-03 0 1.980 1.950 2.000 1.960 1.980 75,000 147,900 1.9720 1.828 1.801 1.847 1.810 1.828 81,217 1.8211 -1.00%
2001-04-02 0 2.000 1.980 2.025 2.000 2.025 260,000 521,250 2.0048 1.847 1.828 1.870 1.847 1.870 281,551 1.8514 -1.23%
2001-03-30 0 2.025 2.000 2.050 2.025 2.025 150,000 303,750 2.0250 1.870 1.847 1.893 1.870 1.870 162,433 1.8700 0.00%
2001-03-29 0 2.025 2.000 2.050 2.025 2.025 225,000 455,625 2.0250 1.870 1.847 1.893 1.870 1.870 243,650 1.8700 -1.22%
2001-03-28 0 2.050 2.025 2.050 2.050 2.050 405,000 830,250 2.0500 1.893 1.870 1.893 1.893 1.893 438,570 1.8931 0.00%
2001-03-27 0 2.050 2.025 2.050 2.050 2.050 370,000 758,500 2.0500 1.893 1.870 1.893 1.893 1.893 400,668 1.8931 0.00%
2001-03-26 0 2.050 2.050 2.075 2.025 2.075 430,000 880,750 2.0483 1.893 1.893 1.916 1.870 1.916 465,642 1.8915 2.50%
2001-03-23 0 2.000 2.000 2.050 2.000 2.025 285,000 573,375 2.0118 1.847 1.847 1.893 1.847 1.870 308,623 1.8578 0.00%
2001-03-22 0 2.000 1.980 2.025 2.000 2.000 95,000 190,000 2.0000 1.847 1.828 1.870 1.847 1.847 102,874 1.8469 0.00%
2001-03-21 0 2.000 2.000 2.100 2.000 2.025 244,375 489,531 2.0032 1.847 1.847 1.939 1.847 1.870 264,631 1.8499 -5.88%
2001-03-20 0 2.125 2.100 2.150 2.125 2.150 220,000 469,750 2.1352 1.962 1.939 1.985 1.962 1.985 238,235 1.9718 0.00%
2001-03-19 0 2.125 2.125 2.200 2.125 2.200 111,375 239,875 2.1538 1.962 1.962 2.032 1.962 2.032 120,607 1.9889 -4.49%
2001-03-16 0 2.225 2.100 2.225 2.100 2.225 67,290 145,330 2.1598 2.055 1.939 2.055 1.939 2.055 72,868 1.9944 1.14%
2001-03-15 0 2.200 2.125 2.200 2.100 2.200 15,000 32,500 2.1667 2.032 1.962 2.032 1.939 2.032 16,243 2.0008 1.15%
2001-03-14 0 2.175 2.125 2.200 2.150 2.175 60,000 130,250 2.1708 2.009 1.962 2.032 1.985 2.009 64,973 2.0047 1.16%
2001-03-13 0 2.150 2.100 2.175 2.100 2.175 315,000 677,875 2.1520 1.985 1.939 2.009 1.939 2.009 341,110 1.9873 -5.49%
2001-03-12 0 2.275 2.225 2.300 2.275 2.275 20,000 45,500 2.2750 2.101 2.055 2.124 2.101 2.101 21,658 2.1009 -4.21%
2001-03-09 0 2.375 2.300 2.375 - - 0 0 - 2.193 2.124 2.193 - - 0 - 0.00%
2001-03-08 0 2.375 2.375 2.400 2.350 2.350 160,000 376,000 2.3500 2.193 2.193 2.216 2.170 2.170 173,262 2.1701 -1.04%
2001-03-07 0 2.400 2.350 2.425 2.400 2.450 70,000 169,375 2.4196 2.216 2.170 2.239 2.216 2.262 75,802 2.2344 -1.03%
2001-03-06 0 2.425 2.400 2.450 2.400 2.425 80,000 193,750 2.4219 2.239 2.216 2.262 2.216 2.239 86,631 2.2365 1.04%
2001-03-05 0 2.400 2.350 2.450 2.400 2.400 76,315 182,959 2.3974 2.216 2.170 2.262 2.216 2.216 82,641 2.2139 1.05%
2001-03-02 0 2.375 2.375 2.400 2.325 2.350 50,000 116,875 2.3375 2.193 2.193 2.216 2.147 2.170 54,144 2.1586 2.15%
2001-03-01 0 2.325 2.300 2.350 2.300 2.350 143,750 334,750 2.3287 2.147 2.124 2.170 2.124 2.170 155,665 2.1504 -1.06%
2001-02-28 0 2.350 2.325 2.350 2.350 2.350 50,000 117,500 2.3500 2.170 2.147 2.170 2.170 2.170 54,144 2.1701 -2.08%
2001-02-27 0 2.400 2.375 2.425 2.375 2.450 110,000 264,000 2.4000 2.216 2.193 2.239 2.193 2.262 119,118 2.2163 -4.00%
2001-02-26 0 2.500 2.500 2.525 2.500 2.500 430,000 1,075,000 2.5000 2.309 2.309 2.332 2.309 2.309 465,642 2.3086 2.04%
2001-02-23 0 2.450 2.425 2.475 2.400 2.475 365,000 892,250 2.4445 2.262 2.239 2.286 2.216 2.286 395,254 2.2574 2.08%
2001-02-22 0 2.400 2.375 2.425 2.275 2.400 703,125 1,657,031 2.3567 2.216 2.193 2.239 2.101 2.216 761,405 2.1763 5.49%
2001-02-21 0 2.275 2.225 2.300 2.275 2.275 90,000 204,875 2.2764 2.101 2.055 2.124 2.101 2.101 97,460 2.1021 0.00%
2001-02-20 0 2.275 2.275 2.300 2.225 2.275 100,000 226,500 2.2650 2.101 2.101 2.124 2.055 2.101 108,289 2.0916 -1.09%
2001-02-19 0 2.300 2.275 2.300 2.225 2.300 45,000 100,500 2.2333 2.124 2.101 2.124 2.055 2.124 48,730 2.0624 3.37%
2001-02-16 0 2.225 2.200 2.250 2.200 2.225 35,000 77,375 2.2107 2.055 2.032 2.078 2.032 2.055 37,901 2.0415 0.00%
2001-02-15 0 2.225 2.225 2.250 2.200 2.250 89,900 198,990 2.2135 2.055 2.055 2.078 2.032 2.078 97,352 2.0440 -1.11%
2001-02-14 0 2.250 2.225 2.250 2.250 2.250 115,000 258,750 2.2500 2.078 2.055 2.078 2.078 2.078 124,532 2.0778 2.27%
2001-02-13 0 2.200 2.175 2.225 2.150 2.250 425,000 939,125 2.2097 2.032 2.009 2.055 1.985 2.078 460,227 2.0406 6.02%
2001-02-12 0 2.075 2.050 2.100 2.025 2.075 50,000 102,750 2.0550 1.916 1.893 1.939 1.870 1.916 54,144 1.8977 0.00%
2001-02-09 0 2.075 2.050 2.100 2.075 2.075 81,250 168,458 2.0733 1.916 1.893 1.939 1.916 1.916 87,985 1.9146 1.22%
2001-02-08 0 2.050 2.050 2.100 2.050 2.075 115,125 238,006 2.0674 1.893 1.893 1.939 1.893 1.916 124,667 1.9091 -3.53%
2001-02-07 0 2.125 2.100 2.125 2.050 2.150 355,000 750,750 2.1148 1.962 1.939 1.962 1.893 1.985 384,425 1.9529 4.94%
2001-02-06 0 2.025 2.000 2.050 1.930 2.050 305,000 607,775 1.9927 1.870 1.847 1.893 1.782 1.893 330,281 1.8402 4.92%
2001-02-05 0 1.930 1.910 1.930 1.920 1.930 60,000 115,750 1.9292 1.782 1.764 1.782 1.773 1.782 64,973 1.7815 0.52%
2001-02-02 0 1.920 1.920 1.930 1.900 1.900 45,000 85,500 1.9000 1.773 1.773 1.782 1.755 1.755 48,730 1.7546 1.05%
2001-02-01 0 1.900 1.900 1.930 - - 0 0 - 1.755 1.755 1.782 - - 0 - 0.00%
2001-01-31 0 1.900 1.890 1.910 1.900 1.900 40,000 76,000 1.9000 1.755 1.745 1.764 1.755 1.755 43,316 1.7546 -1.55%
2001-01-30 0 1.930 1.890 1.930 - - 0 0 - 1.782 1.745 1.782 - - 0 - 0.00%
2001-01-29 0 1.930 1.890 1.930 1.930 1.930 30,000 57,900 1.9300 1.782 1.745 1.782 1.782 1.782 32,487 1.7823 0.00%
2001-01-23 0 1.930 1.890 1.930 - - 0 0 - 1.782 1.745 1.782 - - 0 - 0.00%
2001-01-22 0 1.930 1.880 1.930 1.900 1.930 15,000 28,800 1.9200 1.782 1.736 1.782 1.755 1.782 16,243 1.7730 2.12%
2001-01-19 0 1.890 1.890 1.920 1.880 1.900 150,000 283,300 1.8887 1.745 1.745 1.773 1.736 1.755 162,433 1.7441 0.53%
2001-01-18 0 1.880 1.880 1.890 1.850 1.900 170,000 318,800 1.8753 1.736 1.736 1.745 1.708 1.755 184,091 1.7318 1.62%
2001-01-17 0 1.850 1.800 1.850 - - 0 0 - 1.708 1.662 1.708 - - 0 - 0.00%
2001-01-16 0 1.850 1.830 1.850 - - 0 0 - 1.708 1.690 1.708 - - 0 - 0.00%
2001-01-15 0 1.850 1.820 1.870 - - 0 0 - 1.708 1.681 1.727 - - 0 - 0.00%
2001-01-12 0 1.850 1.840 1.850 1.810 1.850 100,000 183,000 1.8300 1.708 1.699 1.708 1.671 1.708 108,289 1.6899 2.78%
2001-01-11 0 1.800 1.770 1.830 1.800 1.800 30,000 54,000 1.8000 1.662 1.635 1.690 1.662 1.662 32,487 1.6622 -1.10%
2001-01-10 0 1.820 1.810 1.850 1.820 1.820 100,000 182,000 1.8200 1.681 1.671 1.708 1.681 1.681 108,289 1.6807 -1.62%
2001-01-09 0 1.850 1.820 1.850 1.830 1.850 190,000 349,000 1.8368 1.708 1.681 1.708 1.690 1.708 205,749 1.6962 -1.60%
2001-01-08 0 1.880 1.860 1.900 1.800 1.890 265,000 490,450 1.8508 1.736 1.718 1.755 1.662 1.745 286,965 1.7091 5.62%
2001-01-05 0 1.780 1.780 1.790 1.750 1.750 35,000 61,250 1.7500 1.644 1.644 1.653 1.616 1.616 37,901 1.6160 4.71%
2001-01-04 0 1.730 1.730 1.760 1.700 1.730 110,000 189,650 1.7241 1.570 1.570 1.597 1.543 1.570 121,220 1.5645 4.22%
2001-01-03 0 1.660 1.630 1.680 - - 0 0 - 1.506 1.479 1.525 - - 0 - 0.00%
2001-01-02 0 1.660 1.630 1.700 - - 0 0 - 1.506 1.479 1.543 - - 0 - 0.00%
2000-12-29 0 1.660 1.650 1.690 1.660 1.660 30,000 49,800 1.6600 1.506 1.497 1.534 1.506 1.506 33,060 1.5064 0.61%
2000-12-28 0 1.650 1.630 1.680 - - 0 0 - 1.497 1.479 1.525 - - 0 - 0.00%
2000-12-27 0 1.650 1.630 1.650 1.630 1.650 60,000 98,800 1.6467 1.497 1.479 1.497 1.479 1.497 66,120 1.4943 1.85%
2000-12-22 0 1.620 1.620 1.630 1.600 1.620 45,000 72,500 1.6111 1.470 1.470 1.479 1.452 1.470 49,590 1.4620 1.25%
2000-12-21 0 1.600 1.590 1.620 1.590 1.600 55,730 88,710 1.5918 1.452 1.443 1.470 1.443 1.452 61,414 1.4445 0.63%
2000-12-20 0 1.590 1.590 1.610 1.580 1.590 80,000 126,900 1.5863 1.443 1.443 1.461 1.434 1.443 88,160 1.4394 0.00%
2000-12-19 0 1.590 1.590 1.610 - - 0 0 - 1.443 1.443 1.461 - - 0 - 0.63%
2000-12-18 0 1.580 1.570 1.600 1.560 1.640 346,875 549,563 1.5843 1.434 1.425 1.452 1.416 1.488 382,255 1.4377 -3.66%
2000-12-15 0 1.640 1.640 1.660 1.620 1.620 7,750 12,308 1.5881 1.488 1.488 1.506 1.470 1.470 8,540 1.4411 -2.38%
2000-12-14 0 1.680 - 1.710 - - 0 0 - 1.525 - 1.552 - - 0 - 0.00%
2000-12-13 0 1.680 1.660 1.700 - - 0 0 - 1.525 1.506 1.543 - - 0 - 0.00%
2000-12-12 0 1.680 - 1.720 - - 0 0 - 1.525 - 1.561 - - 0 - 0.00%
2000-12-11 0 1.680 1.640 1.760 1.640 1.680 45,000 74,600 1.6578 1.525 1.488 1.597 1.488 1.525 49,590 1.5043 0.00%
2000-12-08 0 1.680 1.640 1.700 - - 0 0 - 1.525 1.488 1.543 - - 0 - 0.00%
2000-12-07 0 1.680 1.660 1.720 1.650 1.700 285,000 481,800 1.6905 1.525 1.506 1.561 1.497 1.543 314,069 1.5341 0.00%
2000-12-06 0 1.680 1.680 1.700 1.670 1.700 240,977 407,146 1.6896 1.525 1.525 1.543 1.515 1.543 265,556 1.5332 3.07%
2000-12-05 0 1.630 1.630 1.660 1.620 1.630 60,000 97,600 1.6267 1.479 1.479 1.506 1.470 1.479 66,120 1.4761 -0.61%
2000-12-04 0 1.640 1.630 1.650 - - 0 0 - 1.488 1.479 1.497 - - 0 - 0.00%
2000-12-01 0 1.640 1.610 1.650 - - 0 0 - 1.488 1.461 1.497 - - 0 - 0.00%
2000-11-30 0 1.640 1.610 1.650 1.640 1.670 310,000 511,100 1.6487 1.488 1.461 1.497 1.488 1.515 341,619 1.4961 0.61%
2000-11-29 0 1.630 1.620 1.650 - - 0 0 - 1.479 1.470 1.497 - - 0 - 0.00%
2000-11-28 0 1.630 1.620 1.650 1.630 1.630 80,000 130,400 1.6300 1.479 1.470 1.497 1.479 1.479 88,160 1.4791 0.00%
2000-11-27 0 1.630 1.620 1.640 1.630 1.630 30,000 48,900 1.6300 1.479 1.470 1.488 1.479 1.479 33,060 1.4791 1.87%
2000-11-24 0 1.600 1.600 1.630 - - 0 0 - 1.452 1.452 1.479 - - 0 - 0.00%
2000-11-23 0 1.600 1.600 1.620 - - 0 0 - 1.452 1.452 1.470 - - 0 - 1.27%
2000-11-22 0 1.580 1.580 - 1.580 1.590 15,125 23,941 1.5829 1.434 1.434 - 1.434 1.443 16,668 1.4364 -1.25%
2000-11-21 0 1.600 1.600 1.670 1.580 1.620 500,000 799,900 1.5998 1.452 1.452 1.515 1.434 1.470 550,999 1.4517 -1.84%
2000-11-20 0 1.630 1.610 1.670 - - 0 0 - 1.479 1.461 1.515 - - 0 - 0.00%
2000-11-17 0 1.630 1.630 1.650 1.630 1.630 30,000 48,900 1.6300 1.479 1.479 1.497 1.479 1.479 33,060 1.4791 0.00%
2000-11-16 0 1.630 1.620 1.630 1.630 1.630 20,000 32,600 1.6300 1.479 1.470 1.479 1.479 1.479 22,040 1.4791 0.62%
2000-11-15 0 1.620 1.600 1.660 1.600 1.610 25,000 40,100 1.6040 1.470 1.452 1.506 1.452 1.461 27,550 1.4555 0.00%
2000-11-14 0 1.620 1.620 1.650 - - 0 0 - 1.470 1.470 1.497 - - 0 - 0.00%
2000-11-13 0 1.620 1.590 1.650 - - 0 0 - 1.470 1.443 1.497 - - 0 - 0.00%
2000-11-10 0 1.620 1.620 1.660 - - 0 0 - 1.470 1.470 1.506 - - 0 - 0.00%
2000-11-09 0 1.620 1.620 1.650 1.620 1.620 10,000 16,200 1.6200 1.470 1.470 1.497 1.470 1.470 11,020 1.4701 -1.22%
2000-11-08 0 1.640 1.640 1.680 1.640 1.640 25,000 41,000 1.6400 1.488 1.488 1.525 1.488 1.488 27,550 1.4882 -0.61%
2000-11-07 0 1.650 1.640 1.680 1.630 1.650 49,525 81,000 1.6355 1.497 1.488 1.525 1.479 1.497 54,576 1.4842 0.61%
2000-11-06 0 1.640 1.640 1.660 1.640 1.640 20,000 32,800 1.6400 1.488 1.488 1.506 1.488 1.488 22,040 1.4882 -0.61%
2000-11-03 0 1.650 1.650 1.680 - - 0 0 - 1.497 1.497 1.525 - - 0 - 0.61%
2000-11-02 0 1.640 1.640 1.680 1.640 1.680 155,000 257,850 1.6635 1.488 1.488 1.525 1.488 1.525 170,810 1.5096 -1.20%
2000-11-01 0 1.660 1.630 1.660 1.600 1.660 181,720 292,918 1.6119 1.506 1.479 1.506 1.452 1.506 200,255 1.4627 3.75%
2000-10-31 0 1.600 1.600 1.660 1.600 1.600 25,000 40,000 1.6000 1.452 1.452 1.506 1.452 1.452 27,550 1.4519 0.00%
2000-10-30 0 1.600 1.600 1.660 1.600 1.600 50,000 80,000 1.6000 1.452 1.452 1.506 1.452 1.452 55,100 1.4519 -2.44%
2000-10-27 0 1.640 1.630 1.650 1.640 1.640 45,000 73,800 1.6400 1.488 1.479 1.497 1.488 1.488 49,590 1.4882 -1.20%
2000-10-26 0 1.660 1.590 1.670 - - 0 0 - 1.506 1.443 1.515 - - 0 - 0.00%
2000-10-25 0 1.660 1.600 1.660 - - 0 0 - 1.506 1.452 1.506 - - 0 - -0.60%
2000-10-24 0 1.670 - 1.670 - - 0 0 - 1.515 - 1.515 - - 0 - 0.00%
2000-10-23 0 1.670 1.600 1.670 - - 0 0 - 1.515 1.452 1.515 - - 0 - -0.60%
2000-10-20 0 1.680 1.660 1.680 1.640 1.680 100,000 166,000 1.6600 1.525 1.506 1.525 1.488 1.525 110,200 1.5064 5.00%
2000-10-19 0 1.600 1.600 1.610 1.580 1.580 40,000 63,200 1.5800 1.452 1.452 1.461 1.434 1.434 44,080 1.4338 0.00%
2000-10-18 0 1.600 1.550 1.600 - - 0 0 - 1.452 1.407 1.452 - - 0 - 0.00%
2000-10-17 0 1.600 1.590 1.630 - - 0 0 - 1.452 1.443 1.479 - - 0 - 0.00%
2000-10-16 0 1.600 1.620 1.680 1.600 1.600 80,000 128,000 1.6000 1.452 1.470 1.525 1.452 1.452 88,160 1.4519 -0.62%
2000-10-13 0 1.610 1.610 1.650 1.610 1.650 120,000 196,400 1.6367 1.461 1.461 1.497 1.461 1.497 132,240 1.4852 -1.83%
2000-10-12 0 1.640 1.640 1.650 1.630 1.650 265,000 435,050 1.6417 1.488 1.488 1.497 1.479 1.497 292,029 1.4897 -1.80%
2000-10-11 0 1.670 1.640 1.670 - - 0 0 - 1.515 1.488 1.515 - - 0 - -1.18%
2000-10-10 0 1.690 1.690 1.700 1.690 1.690 95,800 161,846 1.6894 1.534 1.534 1.543 1.534 1.534 105,571 1.5330 2.42%
2000-10-09 0 1.650 1.640 1.680 1.650 1.700 300,000 505,000 1.6833 1.497 1.488 1.525 1.497 1.543 330,599 1.5275 -3.51%
2000-10-05 0 1.710 1.710 1.720 1.710 1.720 70,000 119,900 1.7129 1.552 1.552 1.561 1.552 1.561 77,140 1.5543 0.00%
2000-10-04 0 1.710 1.690 1.720 1.710 1.740 270,000 465,700 1.7248 1.552 1.534 1.561 1.552 1.579 297,539 1.5652 -2.29%
2000-10-03 0 1.750 1.700 1.750 1.750 1.750 5,000 8,750 1.7500 1.588 1.543 1.588 1.588 1.588 5,510 1.5880 2.34%
2000-09-29 0 1.710 1.710 1.720 1.690 1.690 30,000 50,700 1.6900 1.552 1.552 1.561 1.534 1.534 33,060 1.5336 2.40%
2000-09-28 0 1.670 1.660 1.670 1.660 1.670 270,000 448,300 1.6604 1.515 1.506 1.515 1.506 1.515 297,539 1.5067 0.60%
2000-09-27 0 1.660 1.630 1.660 - - 730 1,170 1.6027 1.506 1.479 1.506 - - 804 1.4544 0.00%
2000-09-26 0 1.660 1.600 1.660 1.590 1.660 430,000 689,750 1.6041 1.506 1.452 1.506 1.443 1.506 473,859 1.4556 4.40%
2000-09-25 0 1.590 1.580 1.590 1.580 1.640 430,000 688,000 1.6000 1.443 1.434 1.443 1.434 1.488 473,859 1.4519 -3.05%
2000-09-22 0 1.640 1.610 1.650 - - 0 0 - 1.488 1.461 1.497 - - 0 - 0.00%
2000-09-21 0 1.640 1.620 1.640 1.640 1.650 370,000 607,600 1.6422 1.488 1.470 1.488 1.488 1.497 407,739 1.4902 -1.80%
2000-09-20 0 1.670 1.660 1.680 1.670 1.680 1,060,000 1,777,800 1.6772 1.515 1.506 1.525 1.515 1.525 1,168,117 1.5219 -1.76%
2000-09-19 0 1.700 1.700 1.720 1.700 1.710 375,000 638,200 1.7019 1.543 1.543 1.561 1.543 1.552 413,249 1.5443 0.00%
2000-09-18 0 1.700 1.700 1.740 1.700 1.740 410,000 698,850 1.7045 1.543 1.543 1.579 1.543 1.579 451,819 1.5467 -3.41%
2000-09-15 0 1.760 1.760 1.790 1.750 2.000 4,015,000 7,332,250 1.8262 1.597 1.597 1.624 1.588 1.815 4,424,520 1.6572 -11.11%
2000-09-14 0 1.980 1.950 1.990 1.980 2.100 480,000 977,575 2.0366 1.797 1.770 1.806 1.797 1.906 528,959 1.8481 -10.00%
2000-09-12 0 2.200 2.175 2.250 2.150 2.300 210,000 464,500 2.2119 1.996 1.974 2.042 1.951 2.087 231,419 2.0072 -8.33%
2000-09-11 0 2.400 2.400 2.525 2.200 2.600 395,000 962,750 2.4373 2.178 2.178 2.291 1.996 2.359 435,289 2.2117 12.94%
2000-09-08 0 2.125 2.125 - 2.125 2.125 30,000 63,750 2.1250 1.928 1.928 - 1.928 1.928 33,060 1.9283 -1.16%
2000-09-07 0 2.150 2.100 2.300 2.150 2.250 105,200 229,420 2.1808 1.951 1.906 2.087 1.951 2.042 115,930 1.9790 -3.37%
2000-09-06 0 2.225 2.200 2.300 2.200 2.225 58,750 129,500 2.2043 2.019 1.996 2.087 1.996 2.019 64,742 2.0002 3.49%
2000-09-05 0 2.150 2.150 2.300 2.150 2.200 115,000 252,250 2.1935 1.951 1.951 2.087 1.951 1.996 126,730 1.9905 -8.51%
2000-09-04 0 2.350 2.375 2.400 2.350 2.350 25,000 58,750 2.3500 2.132 2.155 2.178 2.132 2.132 27,550 2.1325 4.44%
2000-09-01 0 2.250 2.150 2.300 - - 0 0 - 2.042 1.951 2.087 - - 0 - 0.00%
2000-08-31 0 2.250 2.250 2.300 2.225 2.275 162,500 365,375 2.2485 2.042 2.042 2.087 2.019 2.064 179,075 2.0404 2.27%
2000-08-30 0 2.200 2.100 - 2.125 2.275 435,000 938,375 2.1572 1.996 1.906 - 1.928 2.064 479,369 1.9575 3.53%
2000-08-29 0 2.125 2.100 2.125 2.125 2.125 50,000 106,250 2.1250 1.928 1.906 1.928 1.928 1.928 55,100 1.9283 -1.16%
2000-08-28 0 2.150 2.125 2.150 2.075 2.150 230,000 487,750 2.1207 1.951 1.928 1.951 1.883 1.951 253,459 1.9244 1.18%
2000-08-25 0 2.125 2.100 2.175 2.050 2.125 170,000 353,375 2.0787 1.928 1.906 1.974 1.860 1.928 187,340 1.8863 -2.30%
2000-08-24 0 2.175 2.100 2.175 2.100 2.175 135,000 286,875 2.1250 1.974 1.906 1.974 1.906 1.974 148,770 1.9283 4.82%
2000-08-23 0 2.075 2.050 2.100 2.050 2.075 215,000 442,000 2.0558 1.883 1.860 1.906 1.860 1.883 236,929 1.8655 2.47%
2000-08-22 0 2.025 2.000 2.050 2.000 2.025 75,000 150,625 2.0083 1.838 1.815 1.860 1.815 1.838 82,650 1.8224 1.25%
2000-08-21 0 2.000 1.990 2.000 2.000 2.000 480,000 960,000 2.0000 1.815 1.806 1.815 1.815 1.815 528,959 1.8149 0.00%
2000-08-18 0 2.000 1.960 2.000 2.000 2.025 50,000 100,750 2.0150 1.815 1.779 1.815 1.815 1.838 55,100 1.8285 0.00%
2000-08-17 0 2.000 1.970 2.000 1.900 2.000 210,000 409,800 1.9514 1.815 1.788 1.815 1.724 1.815 231,419 1.7708 5.26%
2000-08-16 0 1.900 1.900 - - - 0 0 - 1.724 1.724 - - - 0 - 2.15%
2000-08-15 0 1.860 1.830 - - - 0 0 - 1.688 1.661 - - - 0 - 0.00%
2000-08-14 0 1.860 1.840 - - - 0 0 - 1.688 1.670 - - - 0 - 0.00%
2000-08-11 0 1.860 1.850 1.860 1.810 1.860 50,000 92,300 1.8460 1.688 1.679 1.688 1.642 1.688 55,100 1.6751 2.20%
2000-08-10 0 1.820 1.820 1.860 1.800 1.810 34,375 61,900 1.8007 1.652 1.652 1.688 1.633 1.642 37,881 1.6341 -0.55%
2000-08-09 0 1.830 1.820 - - - 0 0 - 1.661 1.652 - - - 0 - 0.00%
2000-08-08 0 1.830 1.830 1.850 1.830 1.830 5,000 9,150 1.8300 1.661 1.661 1.679 1.661 1.661 5,510 1.6606 -1.61%
2000-08-07 0 1.860 1.820 - - - 0 0 - 1.688 1.652 - - - 0 - 0.00%
2000-08-04 0 1.860 1.820 1.900 1.860 1.900 35,000 65,900 1.8829 1.688 1.652 1.724 1.688 1.724 38,570 1.7086 -2.11%
2000-08-03 0 1.900 - - - - 0 0 - 1.724 - - - - 0 - 0.00%
2000-08-02 0 1.900 - - - - 0 0 - 1.724 - - - - 0 - 0.00%
2000-08-01 0 1.900 - - - - 0 0 - 1.724 - - - - 0 - 0.00%
2000-07-31 0 1.900 - - - - 0 0 - 1.724 - - - - 0 - -0.00%
2000-07-28 0 9.500 9.250 9.500 9.500 9.500 2,000 19,000 9.5000 1.724 1.679 1.724 1.724 1.724 11,020 1.7241 2.15%
2000-07-27 0 9.300 - 9.600 9.300 9.350 5,000 46,600 9.3200 1.688 - 1.742 1.688 1.697 27,550 1.6915 -1.59%
2000-07-26 0 9.450 9.300 9.700 9.450 9.600 31,000 294,800 9.5097 1.715 1.688 1.760 1.715 1.742 170,810 1.7259 0.53%
2000-07-25 0 9.400 9.300 9.600 9.400 9.400 5,000 47,000 9.4000 1.706 1.688 1.742 1.706 1.706 27,550 1.7060 -1.05%
2000-07-24 0 9.500 9.300 9.700 9.500 9.500 3,000 28,500 9.5000 1.724 1.688 1.760 1.724 1.724 16,530 1.7241 -2.56%
2000-07-21 0 9.750 9.600 9.800 9.750 9.900 50,000 488,350 9.7670 1.770 1.742 1.779 1.770 1.797 275,499 1.7726 -0.51%
2000-07-20 0 9.800 9.600 10.00 9.800 9.800 4,000 39,200 9.8000 1.779 1.742 1.815 1.779 1.779 22,040 1.7786 1.03%
2000-07-19 0 10.00 10.00 10.05 9.950 10.00 37,000 369,250 9.9797 1.760 1.760 1.769 1.752 1.760 210,175 1.7569 0.00%
2000-07-18 0 10.00 9.900 10.20 9.900 10.25 61,000 613,100 10.051 1.760 1.743 1.796 1.743 1.804 346,504 1.7694 1.01%
2000-07-17 0 9.900 9.800 10.00 9.900 9.900 11,000 108,900 9.9000 1.743 1.725 1.760 1.743 1.743 62,484 1.7428 0.00%
2000-07-14 0 9.900 9.700 9.900 9.900 9.900 13,000 128,700 9.9000 1.743 1.708 1.743 1.743 1.743 73,845 1.7428 -1.49%
2000-07-13 0 10.05 10.05 10.10 9.900 9.900 7,750 76,575 9.8806 1.769 1.769 1.778 1.743 1.743 44,023 1.7394 -0.50%
2000-07-12 0 10.10 10.00 10.10 9.800 10.10 43,000 430,700 10.016 1.778 1.760 1.778 1.725 1.778 244,257 1.7633 2.02%
2000-07-11 0 9.900 9.800 9.900 9.700 9.900 13,000 126,600 9.7385 1.743 1.725 1.743 1.708 1.743 73,845 1.7144 2.06%
2000-07-10 0 9.700 9.500 9.700 9.500 9.700 44,000 419,700 9.5386 1.708 1.672 1.708 1.672 1.708 249,938 1.6792 4.30%
2000-07-07 0 9.300 9.300 9.400 9.300 9.400 4,146 38,814 9.3618 1.637 1.637 1.655 1.637 1.655 23,551 1.6481 -1.06%
2000-07-06 0 9.400 8.900 9.400 9.100 9.400 22,000 203,700 9.2591 1.655 1.567 1.655 1.602 1.655 124,969 1.6300 2.17%
2000-07-05 0 9.200 - 9.200 8.900 9.200 18,000 161,200 8.9556 1.620 - 1.620 1.567 1.620 102,247 1.5766 3.37%
2000-07-04 0 8.900 - 8.950 - - 0 0 - 1.567 - 1.576 - - 0 - 0.00%
2000-07-03 0 8.900 8.700 9.000 - - 0 0 - 1.567 1.532 1.584 - - 0 - 0.00%
2000-06-30 0 8.900 8.700 8.900 8.850 8.950 10,000 88,850 8.8850 1.567 1.532 1.567 1.558 1.576 56,804 1.5642 0.00%
2000-06-29 0 8.900 - 9.000 - - 0 0 - 1.567 - 1.584 - - 0 - 0.00%
2000-06-28 0 8.900 8.650 9.000 8.900 9.100 12,000 107,300 8.9417 1.567 1.523 1.584 1.567 1.602 68,165 1.5741 0.00%
2000-06-27 0 8.900 8.550 - 8.550 9.000 127,750 1,114,625 8.7250 1.567 1.505 - 1.505 1.584 725,671 1.5360 5.95%
2000-06-26 0 8.400 - 8.400 - - 0 0 - 1.479 - 1.479 - - 0 - -2.89%
2000-06-23 0 8.650 - 8.650 - - 0 0 - 1.523 - 1.523 - - 0 - 0.00%
2000-06-22 0 8.650 8.450 8.650 8.500 8.650 38,000 326,300 8.5868 1.523 1.488 1.523 1.496 1.523 215,855 1.5117 4.22%
2000-06-21 0 8.300 8.250 8.400 8.250 8.300 11,000 91,250 8.2955 1.461 1.452 1.479 1.452 1.461 62,484 1.4604 0.61%
2000-06-20 0 8.250 8.050 8.400 - - 0 0 - 1.452 1.417 1.479 - - 0 - 0.00%
2000-06-19 0 8.250 - 8.450 8.250 8.250 2,000 16,500 8.2500 1.452 - 1.488 1.452 1.452 11,361 1.4524 0.00%
2000-06-16 0 8.250 8.200 8.350 8.000 8.250 12,000 97,150 8.0958 1.452 1.444 1.470 1.408 1.452 68,165 1.4252 4.43%
2000-06-15 0 7.900 7.900 8.000 7.900 7.900 6,500 51,225 7.8808 1.391 1.391 1.408 1.391 1.391 36,923 1.3874 0.00%
2000-06-14 0 7.900 7.800 7.900 7.900 7.900 2,000 15,800 7.9000 1.391 1.373 1.391 1.391 1.391 11,361 1.3907 1.28%
2000-06-13 0 7.800 - 7.900 - - 0 0 - 1.373 - 1.391 - - 0 - 0.00%
2000-06-12 0 7.800 7.700 8.000 - - 0 0 - 1.373 1.356 1.408 - - 0 - 0.00%
2000-06-09 0 7.800 7.600 8.000 7.700 7.800 10,000 77,500 7.7500 1.373 1.338 1.408 1.356 1.373 56,804 1.3643 1.30%
2000-06-08 0 7.700 7.500 7.700 7.700 7.700 9,000 69,300 7.7000 1.356 1.320 1.356 1.356 1.356 51,124 1.3555 1.32%
2000-06-07 0 7.600 7.600 7.800 7.600 7.700 6,000 45,700 7.6167 1.338 1.338 1.373 1.338 1.356 34,082 1.3409 0.00%
2000-06-05 0 7.600 7.550 7.800 7.600 7.700 50,000 383,750 7.6750 1.338 1.329 1.373 1.338 1.356 284,020 1.3511 1.33%
2000-06-02 0 7.500 7.400 7.600 7.400 7.500 30,750 227,975 7.4138 1.320 1.303 1.338 1.303 1.320 174,672 1.3052 2.74%
2000-06-01 0 7.300 7.300 7.600 7.300 7.450 13,000 95,350 7.3346 1.285 1.285 1.338 1.285 1.312 73,845 1.2912 -2.01%
2000-05-31 0 7.450 7.450 7.650 7.450 7.450 1,000 7,450 7.4500 1.312 1.312 1.347 1.312 1.312 5,680 1.3115 -1.97%
2000-05-30 0 7.600 7.400 7.700 7.600 7.800 12,000 92,450 7.7042 1.338 1.303 1.356 1.338 1.373 68,165 1.3563 -0.65%
2000-05-29 0 7.650 7.450 7.650 7.650 7.850 6,000 46,100 7.6833 1.347 1.312 1.347 1.347 1.382 34,082 1.3526 -2.55%
2000-05-26 0 7.850 - 8.100 7.850 7.850 10,000 78,500 7.8500 1.382 - 1.426 1.382 1.382 56,804 1.3819 -2.48%
2000-05-25 0 8.050 - 8.050 - - 0 0 - 1.417 - 1.417 - - 0 - -0.62%
2000-05-24 0 8.100 - 8.100 - - 0 0 - 1.426 - 1.426 - - 0 - -3.57%
2000-05-23 0 8.400 - 8.400 8.400 8.400 2,000 16,800 8.4000 1.479 - 1.479 1.479 1.479 11,361 1.4788 0.00%
2000-05-22 0 8.400 - - - - 0 0 - 1.479 - - - - 0 - 0.00%
2000-05-19 0 8.400 - 8.400 - - 0 0 - 1.479 - 1.479 - - 0 - 0.00%
2000-05-18 0 8.400 - 8.400 - - 0 0 - 1.479 - 1.479 - - 0 - 0.00%
2000-05-17 0 8.400 8.300 8.600 - - 0 0 - 1.479 1.461 1.514 - - 0 - 0.00%
2000-05-16 0 8.400 8.200 8.600 8.400 8.400 10,000 84,000 8.4000 1.479 1.444 1.514 1.479 1.479 56,804 1.4788 -2.33%
2000-05-15 0 8.600 8.450 8.600 - - 0 0 - 1.514 1.488 1.514 - - 0 - 0.00%
2000-05-12 0 8.600 8.400 8.600 - - 0 0 - 1.514 1.479 1.514 - - 0 - -1.15%
2000-05-10 0 8.700 - 8.700 8.900 8.900 1,512 13,354 8.8320 1.532 - 1.532 1.567 1.567 8,589 1.5548 0.00%
2000-05-09 0 8.700 8.700 - 8.500 8.500 6,000 51,000 8.5000 1.532 1.532 - 1.496 1.496 34,082 1.4964 0.00%
2000-05-08 0 8.700 8.650 9.000 8.700 8.800 7,512 65,675 8.7427 1.532 1.523 1.584 1.532 1.549 42,671 1.5391 -2.25%
2000-05-05 0 8.900 8.700 9.100 8.900 8.900 5,000 44,500 8.9000 1.567 1.532 1.602 1.567 1.567 28,402 1.5668 1.14%
2000-05-04 0 8.800 8.600 8.900 - - 0 0 - 1.549 1.514 1.567 - - 0 - 0.00%
2000-05-03 0 8.800 8.800 8.900 8.800 8.800 9,000 79,200 8.8000 1.549 1.549 1.567 1.549 1.549 51,124 1.5492 1.73%
2000-05-02 0 8.650 8.550 8.900 - - 0 0 - 1.523 1.505 1.567 - - 0 - 0.00%
2000-04-28 0 8.650 8.550 - - - 0 0 - 1.523 1.505 - - - 0 - 0.00%
2000-04-27 0 8.650 8.650 - 8.400 8.500 37,000 312,600 8.4486 1.523 1.523 - 1.479 1.496 210,175 1.4873 0.58%
2000-04-26 0 8.600 8.400 8.800 8.600 8.950 37,854 330,788 8.7385 1.514 1.479 1.549 1.514 1.576 215,026 1.5384 -5.49%
2000-04-25 0 9.100 8.850 9.200 9.000 9.100 5,000 45,100 9.0200 1.602 1.558 1.620 1.584 1.602 28,402 1.5879 1.11%
2000-04-20 0 9.000 8.900 9.100 9.000 9.300 27,000 246,800 9.1407 1.584 1.567 1.602 1.584 1.637 153,371 1.6092 -5.76%
2000-04-19 0 9.550 9.200 9.550 - - 0 0 - 1.681 1.620 1.681 - - 0 - 0.00%
2000-04-18 0 9.550 9.300 9.550 - - 0 0 - 1.681 1.637 1.681 - - 0 - 0.00%
2000-04-17 0 9.550 - 9.550 - - 0 0 - 1.681 - 1.681 - - 0 - 0.00%
2000-04-14 0 9.550 9.450 9.550 9.400 9.550 10,000 95,200 9.5200 1.681 1.664 1.681 1.655 1.681 56,804 1.6759 -2.05%
2000-04-13 0 9.750 9.550 9.750 - - 0 0 - 1.716 1.681 1.716 - - 0 - 0.00%
2000-04-12 0 9.750 9.650 9.750 9.750 9.750 1,000 9,750 9.7500 1.716 1.699 1.716 1.716 1.716 5,680 1.7164 -6.25%
2000-04-11 0 10.40 - 10.40 - - 0 0 - 1.831 - 1.831 - - 0 - -2.35%
2000-04-10 0 10.65 - 10.65 - - 0 0 - 1.875 - 1.875 - - 0 - -0.47%
2000-04-07 0 10.70 - 10.90 - - 0 0 - 1.884 - 1.919 - - 0 - 0.00%
2000-04-06 0 10.70 - 10.70 - - 0 0 - 1.884 - 1.884 - - 0 - 0.00%
2000-04-05 0 10.70 10.70 - - - 0 0 - 1.884 1.884 - - - 0 - 0.94%
2000-04-03 0 10.60 - 10.80 - - 0 0 - 1.866 - 1.901 - - 0 - 0.00%
2000-03-31 0 10.60 - 10.80 - - 0 0 - 1.866 - 1.901 - - 0 - 0.00%
2000-03-30 0 10.60 - 10.80 - - 0 0 - 1.866 - 1.901 - - 0 - 0.00%
2000-03-29 0 10.60 10.60 10.70 - - 0 0 - 1.866 1.866 1.884 - - 0 - 0.95%
2000-03-28 0 10.50 - - - - 0 0 - 1.848 - - - - 0 - 0.00%
2000-03-27 0 10.50 10.50 10.60 10.45 10.45 10,000 104,500 10.450 1.848 1.848 1.866 1.840 1.840 56,804 1.8397 3.96%
2000-03-24 0 10.10 10.10 - 9.750 9.750 28,875 281,531 9.7500 1.778 1.778 - 1.716 1.716 164,022 1.7164 2.02%
2000-03-23 0 9.900 - 9.900 - - 0 0 - 1.743 - 1.743 - - 0 - 0.00%
2000-03-22 0 9.900 9.500 - 9.900 9.900 1,000 9,900 9.9000 1.743 1.672 - 1.743 1.743 5,680 1.7428 2.06%
2000-03-21 0 9.700 9.500 - - - 0 0 - 1.708 1.672 - - - 0 - 0.00%
2000-03-20 0 9.700 9.500 9.700 9.700 9.700 5,000 48,500 9.7000 1.708 1.672 1.708 1.708 1.708 28,402 1.7076 -2.02%
2000-03-17 0 9.900 - 10.00 - - 0 0 - 1.743 - 1.760 - - 0 - 0.00%
2000-03-16 0 9.900 - - - - 0 0 - 1.743 - - - - 0 - 0.00%
2000-03-15 0 9.900 - - - - 0 0 - 1.743 - - - - 0 - 0.00%
2000-03-14 0 9.900 9.500 - 9.500 9.900 8,250 79,700 9.6606 1.743 1.672 - 1.672 1.743 46,863 1.7007 0.00%
2000-03-13 0 9.900 - - - - 0 0 - 1.743 - - - - 0 - 0.00%
2000-03-10 0 9.900 - 10.00 - - 0 0 - 1.743 - 1.760 - - 0 - 0.00%
2000-03-09 0 9.900 - - - - 0 0 - 1.743 - - - - 0 - 0.00%
2000-03-08 0 9.900 - - - - 0 0 - 1.743 - - - - 0 - 0.00%
2000-03-07 0 9.900 - - - - 0 0 - 1.743 - - - - 0 - 0.00%
2000-03-06 0 9.900 9.600 9.900 9.800 9.900 4,750 46,450 9.7789 1.743 1.690 1.743 1.725 1.743 26,982 1.7215 0.00%
2000-03-03 0 9.900 - 9.900 - - 0 0 - 1.743 - 1.743 - - 0 - 0.00%
2000-03-02 0 9.900 - 9.900 - - 0 0 - 1.743 - 1.743 - - 0 - 0.00%
2000-03-01 0 9.900 - 9.900 - - 0 0 - 1.743 - 1.743 - - 0 - 0.00%
2000-02-29 0 9.900 9.700 10.00 9.900 9.900 10,000 99,000 9.9000 1.743 1.708 1.760 1.743 1.743 56,804 1.7428 -1.49%
2000-02-28 0 10.05 - 10.05 - - 0 0 - 1.769 - 1.769 - - 0 - -1.95%
2000-02-25 0 10.25 10.10 10.25 - - 0 0 - 1.804 1.778 1.804 - - 0 - -0.49%
2000-02-24 0 10.30 10.10 10.30 - - 0 0 - 1.813 1.778 1.813 - - 0 - 0.00%
2000-02-23 0 10.30 10.10 10.30 10.30 10.30 1,000 10,300 10.300 1.813 1.778 1.813 1.813 1.813 5,680 1.8133 0.00%
2000-02-22 0 10.30 - 10.30 - - 0 0 - 1.813 - 1.813 - - 0 - 0.00%
2000-02-21 0 10.30 10.10 10.30 10.30 10.30 3,000 30,900 10.300 1.813 1.778 1.813 1.813 1.813 17,041 1.8133 0.00%
2000-02-18 0 10.30 10.30 10.60 10.30 10.60 16,000 166,600 10.413 1.813 1.813 1.866 1.813 1.866 90,886 1.8331 -3.74%
2000-02-17 0 10.70 10.60 - 10.60 10.80 22,000 235,400 10.700 1.884 1.866 - 1.866 1.901 124,969 1.8837 0.94%
2000-02-16 0 10.60 10.50 10.70 10.60 10.70 3,000 31,900 10.633 1.866 1.848 1.884 1.866 1.884 17,041 1.8719 -0.47%
2000-02-15 0 10.65 10.50 10.65 10.70 10.70 2,000 21,400 10.700 1.875 1.848 1.875 1.884 1.884 11,361 1.8837 -2.29%
2000-02-14 0 10.90 - 11.05 10.90 10.90 5,000 54,500 10.900 1.919 - 1.945 1.919 1.919 28,402 1.9189 -2.68%
2000-02-11 0 11.20 - 11.20 - - 0 0 - 1.972 - 1.972 - - 0 - 0.00%
2000-02-10 0 11.20 - 11.20 - - 0 0 - 1.972 - 1.972 - - 0 - 0.00%
2000-02-09 0 11.20 - 11.20 - - 0 0 - 1.972 - 1.972 - - 0 - 0.00%
2000-02-08 0 11.20 - - - - 0 0 - 1.972 - - - - 0 - 0.00%
2000-02-03 0 11.20 11.20 - - - 0 0 - 1.972 1.972 - - - 0 - 1.82%
2000-02-02 0 11.00 11.00 - 10.75 10.75 8,000 86,000 10.750 1.936 1.936 - 1.892 1.892 45,443 1.8925 0.92%
2000-02-01 0 10.90 10.70 10.90 - - 0 0 - 1.919 1.884 1.919 - - 0 - 0.00%
2000-01-31 0 10.90 - 11.10 - - 0 0 - 1.919 - 1.954 - - 0 - 0.00%
2000-01-28 0 10.90 10.90 11.00 10.90 10.90 21,750 236,850 10.890 1.919 1.919 1.936 1.919 1.919 123,549 1.9171 0.00%
2000-01-27 0 10.90 - 10.90 10.90 10.90 3,000 32,700 10.900 1.919 - 1.919 1.919 1.919 17,041 1.9189 0.00%
2000-01-26 0 10.90 - 10.90 - - 0 0 - 1.919 - 1.919 - - 0 - 0.00%
2000-01-25 0 10.90 10.70 11.20 10.90 10.90 4,000 43,600 10.900 1.919 1.884 1.972 1.919 1.919 22,722 1.9189 -2.68%
2000-01-24 0 11.20 - - - - 0 0 - 1.972 - - - - 0 - 0.00%
2000-01-21 0 11.20 - - - - 0 0 - 1.972 - - - - 0 - 0.00%
2000-01-20 0 11.20 - 11.20 - - 0 0 - 1.972 - 1.972 - - 0 - 0.00%
2000-01-19 0 11.20 - 11.20 - - 0 0 - 1.972 - 1.972 - - 0 - 0.00%
2000-01-18 0 11.20 - 11.20 - - 0 0 - 1.972 - 1.972 - - 0 - 0.00%
2000-01-17 0 11.20 - 11.20 11.20 11.20 1,000 11,200 11.200 1.972 - 1.972 1.972 1.972 5,680 1.9717 0.00%
2000-01-14 0 11.20 - 11.20 - - 0 0 - 1.972 - 1.972 - - 0 - 0.00%
2000-01-13 0 11.20 - 11.20 11.20 11.20 1,000 11,200 11.200 1.972 - 1.972 1.972 1.972 5,680 1.9717 1.82%
2000-01-12 0 11.00 10.80 11.00 11.00 11.00 9,000 99,000 11.000 1.936 1.901 1.936 1.936 1.936 51,124 1.9365 -3.08%
2000-01-11 0 11.35 - - - - 0 0 - 1.998 - - - - 0 - 0.00%
2000-01-10 0 11.35 - 11.35 - - 0 0 - 1.998 - 1.998 - - 0 - 0.00%
2000-01-07 0 11.50 11.50 - - - 0 0 - 1.998 1.998 - - - 0 - 1.77%
2000-01-06 0 11.30 - - - - 0 0 - 1.963 - - - - 0 - 0.00%
2000-01-05 0 11.30 11.00 11.30 11.30 11.30 9,000 101,700 11.300 1.963 1.911 1.963 1.963 1.963 51,799 1.9633 -1.74%
2000-01-04 0 11.50 11.45 - - - 0 0 - 1.998 1.989 - - - 0 - 0.00%
2000-01-03 0 11.50 11.30 - 11.30 11.50 2,000 22,800 11.400 1.998 1.963 - 1.963 1.998 11,511 1.9807 3.60%
1999-12-30 0 11.10 11.10 - - - 0 0 - 1.929 1.929 - - - 0 - 0.00%
1999-12-29 0 11.10 11.10 - - - 0 0 - 1.929 1.929 - - - 0 - 0.45%
1999-12-28 0 11.05 10.85 - 10.80 11.05 7,541 81,585 10.819 1.920 1.885 - 1.876 1.920 43,402 1.8798 2.31%
1999-12-24 0 10.80 10.80 - 10.80 10.80 1,000 10,800 10.800 1.876 1.876 - 1.876 1.876 5,755 1.8765 -1.82%
1999-12-23 0 11.00 10.80 11.30 11.00 11.00 4,116 45,392 11.028 1.911 1.876 1.963 1.911 1.911 23,690 1.9161 -1.79%
1999-12-22 0 11.20 10.85 11.30 10.40 11.95 83,000 888,450 10.704 1.946 1.885 1.963 1.807 2.076 477,704 1.8598 -8.94%
1999-12-21 0 12.30 - 12.30 12.30 12.30 1,000 12,300 12.300 2.137 - 2.137 2.137 2.137 5,755 2.1371 -0.40%
1999-12-20 0 12.35 12.00 12.35 12.00 12.40 36,750 450,650 12.263 2.146 2.085 2.146 2.085 2.154 211,514 2.1306 -3.14%
1999-12-17 0 12.75 - 12.75 12.75 12.75 7,116 90,700 12.746 2.215 - 2.215 2.215 2.215 40,956 2.2146 -0.78%
1999-12-16 0 12.85 - 12.85 - - 0 0 - 2.233 - 2.233 - - 0 - -1.15%
1999-12-15 0 13.00 - 13.00 - - 750 9,375 12.500 2.259 - 2.259 - - 4,317 2.1718 -0.76%
1999-12-14 0 13.10 - 13.10 - - 0 0 - 2.276 - 2.276 - - 0 - 0.00%
1999-12-13 0 13.10 - 13.15 - - 0 0 - 2.276 - 2.285 - - 0 - 0.00%
1999-12-10 0 13.10 - - - - 0 0 - 2.276 - - - - 0 - 0.00%
1999-12-09 0 13.10 13.00 13.20 13.00 13.10 11,000 143,200 13.018 2.276 2.259 2.293 2.259 2.276 63,310 2.2619 1.55%
1999-12-08 0 12.90 12.85 - 12.60 12.90 52,200 661,720 12.677 2.241 2.233 - 2.189 2.241 300,436 2.2025 4.03%
1999-12-07 0 12.40 12.30 12.55 12.30 12.40 30,727 379,224 12.342 2.154 2.137 2.181 2.137 2.154 176,848 2.1443 1.64%
1999-12-06 0 12.20 12.00 12.30 11.80 12.20 21,000 253,800 12.086 2.120 2.085 2.137 2.050 2.120 120,865 2.0999 3.39%
1999-12-03 0 11.80 11.80 12.00 - - 3,000 35,100 11.700 2.050 2.050 2.085 - - 17,266 2.0328 0.85%
1999-12-02 0 11.70 11.50 11.90 11.70 11.70 3,000 35,100 11.700 2.033 1.998 2.068 2.033 2.033 17,266 2.0328 0.00%
1999-12-01 0 11.70 11.50 11.90 11.70 11.70 1,000 11,700 11.700 2.033 1.998 2.068 2.033 2.033 5,755 2.0328 0.00%
1999-11-30 0 11.70 11.50 11.70 11.70 11.70 5,750 67,050 11.661 2.033 1.998 2.033 2.033 2.033 33,094 2.0260 -0.85%
1999-11-29 0 11.80 11.70 - - - 0 0 - 2.050 2.033 - - - 0 - 0.00%
1999-11-26 0 11.80 11.70 11.80 11.80 11.80 3,000 35,400 11.800 2.050 2.033 2.050 2.050 2.050 17,266 2.0502 0.00%
1999-11-25 0 11.80 11.60 - 11.80 11.80 10,445 123,118 11.787 2.050 2.015 - 2.050 2.050 60,116 2.0480 -0.84%
1999-11-24 0 11.90 11.90 12.25 11.90 11.90 3,596 42,554 11.834 2.068 2.068 2.128 2.068 2.068 20,697 2.0561 -1.65%
1999-11-23 0 12.10 11.90 12.30 12.10 12.10 5,000 60,500 12.100 2.102 2.068 2.137 2.102 2.102 28,777 2.1023 -1.63%
1999-11-22 0 12.30 12.25 12.30 12.25 12.30 18,000 220,750 12.264 2.137 2.128 2.137 2.128 2.137 103,598 2.1308 0.00%
1999-11-19 0 12.30 12.10 12.30 - - 0 0 - 2.137 2.102 2.137 - - 0 - 0.00%
1999-11-18 0 12.30 12.05 12.30 12.30 12.30 11,000 135,300 12.300 2.137 2.094 2.137 2.137 2.137 63,310 2.1371 0.00%
1999-11-17 0 12.30 12.20 12.35 12.30 12.45 23,000 284,850 12.385 2.137 2.120 2.146 2.137 2.163 132,376 2.1518 -1.20%
1999-11-16 0 12.45 12.45 12.55 12.35 12.45 34,230 425,080 12.418 2.163 2.163 2.181 2.146 2.163 197,010 2.1577 1.22%
1999-11-15 0 12.30 12.15 12.30 12.35 12.55 17,000 211,500 12.441 2.137 2.111 2.137 2.146 2.181 97,843 2.1616 -1.60%
1999-11-12 0 12.50 12.30 12.50 - - 0 0 - 2.172 2.137 2.172 - - 0 - -0.79%
1999-11-11 0 12.60 12.30 12.60 12.45 12.85 13,000 164,250 12.635 2.189 2.137 2.189 2.163 2.233 74,821 2.1952 -5.26%
1999-11-10 0 13.30 - 13.30 - - 0 0 - 2.311 - 2.311 - - 0 - -1.48%
1999-11-09 0 13.50 - 13.50 - - 0 0 - 2.346 - 2.346 - - 0 - 0.00%
1999-11-08 0 13.50 - 13.70 13.50 13.50 2,000 27,000 13.500 2.346 - 2.380 2.346 2.346 11,511 2.3456 -2.17%
1999-11-05 0 13.80 - 13.90 - - 0 0 - 2.398 - 2.415 - - 0 - 0.00%
1999-11-04 0 13.80 - 13.90 13.80 13.80 2,000 27,600 13.800 2.398 - 2.415 2.398 2.398 11,511 2.3977 -0.36%
1999-11-03 0 13.85 13.65 13.85 - - 0 0 - 2.406 2.372 2.406 - - 0 - -0.36%
1999-11-02 0 13.90 - 13.90 - - 0 0 - 2.415 - 2.415 - - 0 - 0.00%
1999-11-01 0 13.90 - 13.90 - - 0 0 - 2.415 - 2.415 - - 0 - -0.71%
1999-10-29 0 14.00 - 14.00 14.00 14.00 2,000 28,000 14.000 2.432 - 2.432 2.432 2.432 11,511 2.4325 -0.36%
1999-10-28 0 14.05 - 14.05 - - 0 0 - 2.441 - 2.441 - - 0 - 0.00%
1999-10-27 0 14.05 - 14.05 - - 0 0 - 2.441 - 2.441 - - 0 - 0.00%
1999-10-26 0 14.05 - 14.05 - - 0 0 - 2.441 - 2.441 - - 0 - -0.35%
1999-10-25 0 14.10 - 14.10 13.90 14.10 19,000 265,800 13.990 2.450 - 2.450 2.415 2.450 109,354 2.4306 1.81%
1999-10-22 0 13.85 - 14.00 - - 0 0 - 2.406 - 2.432 - - 0 - 0.00%
1999-10-21 0 13.85 - 13.85 - - 0 0 - 2.406 - 2.406 - - 0 - -0.36%
1999-10-20 0 13.90 - 13.95 - - 0 0 - 2.415 - 2.424 - - 0 - 0.00%
1999-10-19 0 13.90 - 13.90 - - 0 0 - 2.415 - 2.415 - - 0 - -0.36%
1999-10-15 0 13.95 - 13.95 14.00 14.10 4,000 56,100 14.025 2.424 - 2.424 2.432 2.450 23,022 2.4368 -0.71%
1999-10-14 0 14.05 - 14.10 14.00 14.30 65,000 920,000 14.154 2.441 - 2.450 2.432 2.485 374,106 2.4592 -1.75%
1999-10-13 0 14.30 - 14.30 - - 0 0 - 2.485 - 2.485 - - 0 - 0.00%
1999-10-12 0 14.30 - 14.30 - - 0 0 - 2.485 - 2.485 - - 0 - 0.00%
1999-10-11 0 14.30 - 14.30 - - 0 0 - 2.485 - 2.485 - - 0 - 0.00%
1999-10-08 0 14.30 - 14.30 - - 0 0 - 2.485 - 2.485 - - 0 - 0.00%
1999-10-07 0 14.30 - 14.30 - - 0 0 - 2.485 - 2.485 - - 0 - 0.00%
1999-10-06 0 14.30 - 14.30 14.35 14.35 1,000 14,350 14.350 2.485 - 2.485 2.493 2.493 5,755 2.4933 0.70%
1999-10-05 0 14.20 - 14.20 - - 0 0 - 2.467 - 2.467 - - 0 - -0.70%
1999-10-04 0 14.30 - 14.30 14.30 14.30 1,000 14,300 14.300 2.485 - 2.485 2.485 2.485 5,755 2.4846 0.70%
1999-09-30 0 14.20 - 14.20 - - 0 0 - 2.467 - 2.467 - - 0 - 0.00%
1999-09-29 0 14.20 - 14.20 - - 0 0 - 2.467 - 2.467 - - 0 - 0.00%
1999-09-28 0 14.20 - 14.20 - - 0 0 - 2.467 - 2.467 - - 0 - 0.00%
1999-09-27 0 14.20 - 14.20 14.20 14.30 89,000 1,266,000 14.225 2.467 - 2.467 2.467 2.485 512,237 2.4715 -0.70%
1999-09-24 0 14.30 - 14.40 14.30 14.30 15,000 214,500 14.300 2.485 - 2.502 2.485 2.485 86,332 2.4846 -0.69%
1999-09-23 0 14.40 - 14.40 - - 0 0 - 2.502 - 2.502 - - 0 - 0.00%
1999-09-22 0 14.40 - 14.40 14.30 14.40 19,900 284,310 14.287 2.502 - 2.502 2.485 2.502 114,534 2.4823 0.70%
1999-09-21 0 14.30 - 14.50 - - 1,111 15,443 13.900 2.485 - 2.519 - - 6,394 2.4151 0.00%
1999-09-20 0 14.30 14.30 14.50 - - 0 0 - 2.485 2.485 2.519 - - 0 - 1.06%
1999-09-17 0 14.45 14.45 14.60 14.20 14.20 6,175 87,615 14.189 2.459 2.459 2.484 2.416 2.416 36,294 2.4141 0.35%
1999-09-15 0 14.40 14.35 14.50 14.40 14.60 14,875 214,438 14.416 2.450 2.442 2.467 2.450 2.484 87,428 2.4527 -2.70%
1999-09-14 0 14.80 14.80 14.90 14.45 14.70 12,000 175,200 14.600 2.518 2.518 2.535 2.459 2.501 70,530 2.4841 0.34%
1999-09-13 0 14.75 14.60 14.90 14.75 14.75 5,000 73,750 14.750 2.510 2.484 2.535 2.510 2.510 29,387 2.5096 1.03%
1999-09-10 0 14.60 14.45 14.75 14.60 14.70 24,000 351,350 14.640 2.484 2.459 2.510 2.484 2.501 141,060 2.4908 -1.68%
1999-09-09 0 14.85 14.80 14.90 14.80 14.90 10,500 155,100 14.771 2.527 2.518 2.535 2.518 2.535 61,714 2.5132 0.34%
1999-09-08 0 14.80 - 15.00 - - 0 0 - 2.518 - 2.552 - - 0 - 0.00%
1999-09-07 0 14.80 14.55 14.85 14.70 14.80 15,000 221,700 14.780 2.518 2.476 2.527 2.501 2.518 88,162 2.5147 -0.67%
1999-09-06 0 14.90 - 15.20 - - 0 0 - 2.535 - 2.586 - - 0 - 0.00%
1999-09-03 0 14.90 - 15.10 - - 0 0 - 2.535 - 2.569 - - 0 - 0.00%
1999-09-02 0 14.90 14.90 - - - 0 0 - 2.535 2.535 - - - 0 - 0.34%
1999-09-01 0 14.85 - 14.85 - - 250 3,625 14.500 2.527 - 2.527 - - 1,469 2.4670 0.00%
1999-08-31 0 14.85 - 15.00 - - 0 0 - 2.527 - 2.552 - - 0 - 0.00%
1999-08-30 0 14.85 14.65 14.85 - - 0 0 - 2.527 2.493 2.527 - - 0 - 0.00%
1999-08-27 0 14.85 14.75 14.85 14.85 14.85 22,000 326,700 14.850 2.527 2.510 2.527 2.527 2.527 129,305 2.5266 0.00%
1999-08-26 0 14.85 14.85 14.90 14.85 14.90 31,000 461,800 14.897 2.527 2.527 2.535 2.527 2.535 182,202 2.5345 0.34%
1999-08-25 0 14.80 14.60 14.90 - - 0 0 - 2.518 2.484 2.535 - - 0 - 0.00%
1999-08-24 0 14.80 - 14.90 - - 0 0 - 2.518 - 2.535 - - 0 - 0.00%
1999-08-23 0 14.80 14.80 14.90 14.60 14.60 2,000 29,200 14.600 2.518 2.518 2.535 2.484 2.484 11,755 2.4841 0.00%
1999-08-20 0 14.80 14.80 14.90 14.80 14.85 22,000 325,750 14.807 2.518 2.518 2.535 2.518 2.527 129,305 2.5192 0.00%
1999-08-19 0 14.80 14.60 14.85 14.80 14.80 10,000 148,000 14.800 2.518 2.484 2.527 2.518 2.518 58,775 2.5181 0.00%
1999-08-18 0 14.80 14.70 14.80 14.70 14.85 6,000 88,350 14.725 2.518 2.501 2.518 2.501 2.527 35,265 2.5053 -0.67%
1999-08-17 0 14.90 14.90 15.00 14.70 14.70 2,000 29,400 14.700 2.535 2.535 2.552 2.501 2.501 11,755 2.5011 -0.67%
1999-08-16 0 15.00 14.90 15.00 14.80 15.00 58,000 864,100 14.898 2.552 2.535 2.552 2.518 2.552 340,895 2.5348 1.69%
1999-08-13 0 14.75 - 14.75 14.75 14.75 1,000 14,750 14.750 2.510 - 2.510 2.510 2.510 5,877 2.5096 -0.34%
1999-08-12 0 14.80 14.50 14.85 14.55 14.80 34,875 510,213 14.630 2.518 2.467 2.527 2.476 2.518 204,978 2.4891 0.00%
1999-08-11 0 14.80 - 15.00 14.80 15.00 16,000 240,000 15.000 2.518 - 2.552 2.518 2.552 94,040 2.5521 -2.63%
1999-08-10 0 15.20 - 15.35 15.20 15.35 15,000 228,750 15.250 2.586 - 2.612 2.586 2.612 88,162 2.5946 -1.62%
1999-08-09 0 15.45 - 15.45 - - 0 0 - 2.629 - 2.629 - - 0 - 0.00%
1999-08-06 0 15.45 15.45 15.60 15.20 15.40 21,000 322,900 15.376 2.629 2.629 2.654 2.586 2.620 123,427 2.6161 -2.22%
1999-08-05 0 15.80 - 15.80 15.80 15.80 10,000 158,000 15.800 2.688 - 2.688 2.688 2.688 58,775 2.6882 -0.94%
1999-08-04 0 15.95 15.95 16.00 15.90 15.90 2,000 31,800 15.900 2.714 2.714 2.722 2.705 2.705 11,755 2.7052 -0.31%
1999-08-03 0 16.00 16.05 16.10 15.85 16.00 23,000 366,900 15.952 2.722 2.731 2.739 2.697 2.722 135,182 2.7141 0.00%
1999-08-02 0 16.00 15.95 16.00 15.95 16.00 21,000 335,500 15.976 2.722 2.714 2.722 2.714 2.722 123,427 2.7182 0.31%
1999-07-30 0 15.95 15.95 16.00 15.85 15.85 3,000 47,550 15.850 2.714 2.714 2.722 2.697 2.697 17,632 2.6967 -0.62%
1999-07-29 0 16.05 15.80 16.05 15.30 16.05 82,000 1,300,750 15.863 2.731 2.688 2.731 2.603 2.731 481,955 2.6989 5.59%
1999-07-28 0 15.20 15.20 15.25 14.90 14.90 12,000 179,400 14.950 2.586 2.586 2.595 2.535 2.535 70,530 2.5436 2.01%
1999-07-27 0 14.90 14.85 15.20 14.90 15.00 13,000 194,600 14.969 2.535 2.527 2.586 2.535 2.552 76,407 2.5469 -1.97%
1999-07-26 0 15.20 - 15.40 15.20 15.20 5,000 76,000 15.200 2.586 - 2.620 2.586 2.586 29,387 2.5861 -1.30%
1999-07-23 0 15.40 15.20 15.50 15.25 15.50 27,000 413,400 15.311 2.620 2.586 2.637 2.595 2.637 158,692 2.6050 -1.91%
1999-07-22 0 15.70 15.70 15.90 15.20 15.90 43,000 667,800 15.530 2.671 2.671 2.705 2.586 2.705 252,732 2.6423 5.37%
1999-07-21 0 14.90 14.80 15.20 14.90 15.00 20,875 312,563 14.973 2.535 2.518 2.586 2.535 2.552 122,693 2.5475 -0.67%
1999-07-20 0 15.00 14.85 15.00 14.50 15.20 42,000 627,000 14.929 2.552 2.527 2.552 2.467 2.586 246,855 2.5400 4.90%
1999-07-19 0 14.30 14.20 14.40 13.60 14.30 32,000 445,200 13.913 2.433 2.416 2.450 2.314 2.433 188,080 2.3671 5.15%
1999-07-16 0 13.60 13.60 - 13.30 13.40 9,894 131,822 13.323 2.314 2.314 - 2.263 2.280 58,152 2.2669 1.12%
1999-07-15 0 13.45 13.35 13.45 13.35 13.45 5,000 66,950 13.390 2.288 2.271 2.288 2.271 2.288 29,387 2.2782 1.13%
1999-07-14 0 13.30 13.30 - 13.30 13.30 17,000 226,100 13.300 2.263 2.263 - 2.263 2.263 99,917 2.2629 -1.48%
1999-07-13 0 13.50 13.45 - 13.50 13.60 12,000 162,700 13.558 2.297 2.288 - 2.297 2.314 70,530 2.3068 -2.53%
1999-07-12 0 13.85 13.85 14.00 13.75 13.80 4,000 55,100 13.775 2.356 2.356 2.382 2.339 2.348 23,510 2.3437 0.36%
1999-07-09 0 13.80 13.80 14.00 13.60 13.80 5,000 68,400 13.680 2.348 2.348 2.382 2.314 2.348 29,387 2.3275 0.00%
1999-07-08 0 13.80 - 14.00 13.80 13.80 3,000 41,400 13.800 2.348 - 2.382 2.348 2.348 17,632 2.3479 -0.72%
1999-07-07 0 13.90 13.80 14.00 13.75 13.90 7,000 96,800 13.829 2.365 2.348 2.382 2.339 2.365 41,142 2.3528 2.21%
1999-07-06 0 13.60 13.30 - - - 0 0 - 2.314 2.263 - - - 0 - 0.00%
1999-07-05 0 13.60 13.50 13.70 13.60 13.70 12,625 171,525 13.586 2.314 2.297 2.331 2.314 2.331 74,203 2.3116 0.74%
1999-07-02 0 13.50 13.30 - 13.20 13.50 24,000 319,100 13.296 2.297 2.263 - 2.246 2.297 141,060 2.2622 3.05%
1999-06-30 0 13.10 13.10 13.60 13.10 14.40 100,000 1,344,200 13.442 2.229 2.229 2.314 2.229 2.450 587,749 2.2870 -13.25%
1999-06-29 0 15.10 - 15.10 15.10 15.70 12,000 186,000 15.500 2.569 - 2.569 2.569 2.671 70,530 2.6372 -3.82%
1999-06-28 0 15.70 15.70 15.80 15.60 15.60 3,000 46,800 15.600 2.671 2.671 2.688 2.654 2.654 17,632 2.6542 0.64%
1999-06-25 0 15.60 - 15.60 15.60 15.60 4,000 62,400 15.600 2.654 - 2.654 2.654 2.654 23,510 2.6542 0.00%
1999-06-24 0 15.60 15.60 - 15.50 15.50 7,000 108,500 15.500 2.654 2.654 - 2.637 2.637 41,142 2.6372 1.30%
1999-06-23 0 15.40 15.30 15.50 15.30 15.50 15,000 231,700 15.447 2.620 2.603 2.637 2.603 2.637 88,162 2.6281 0.00%
1999-06-22 0 15.40 15.05 15.40 15.00 15.40 16,000 240,500 15.031 2.620 2.561 2.620 2.552 2.620 94,040 2.5574 3.36%
1999-06-21 0 14.90 14.85 14.90 14.75 14.90 27,000 400,700 14.841 2.535 2.527 2.535 2.510 2.535 158,692 2.5250 0.34%
1999-06-17 0 14.85 14.80 14.90 14.85 14.85 6,000 89,100 14.850 2.527 2.518 2.535 2.527 2.527 35,265 2.5266 0.68%
1999-06-16 0 14.75 14.70 14.80 14.50 14.75 26,000 377,800 14.531 2.510 2.501 2.518 2.467 2.510 152,815 2.4723 1.03%
1999-06-15 0 14.60 14.50 14.70 14.60 14.70 12,000 175,900 14.658 2.484 2.467 2.501 2.484 2.501 70,530 2.4940 -0.68%
1999-06-14 0 14.70 14.60 14.80 14.50 14.70 17,000 247,500 14.559 2.501 2.484 2.518 2.467 2.501 99,917 2.4770 2.08%
1999-06-11 0 14.40 14.30 14.50 14.40 14.50 7,000 101,300 14.471 2.450 2.433 2.467 2.450 2.467 41,142 2.4622 -0.69%
1999-06-10 0 14.50 14.50 14.70 14.30 14.50 17,000 245,200 14.424 2.467 2.467 2.501 2.433 2.467 99,917 2.4540 0.69%
1999-06-09 0 14.40 14.40 - 14.10 14.30 47,020 666,680 14.179 2.450 2.450 - 2.399 2.433 276,360 2.4124 1.41%
1999-06-08 0 14.20 14.00 14.30 14.00 14.40 49,000 694,100 14.165 2.416 2.382 2.433 2.382 2.450 287,997 2.4101 -0.70%
1999-06-07 0 14.30 14.10 14.50 14.10 14.30 10,000 142,600 14.260 2.433 2.399 2.467 2.399 2.433 58,775 2.4262 2.88%
1999-06-04 0 13.90 13.80 13.90 13.80 14.10 60,000 834,750 13.913 2.365 2.348 2.365 2.348 2.399 352,650 2.3671 1.46%
1999-06-03 0 13.70 13.60 13.80 13.70 13.70 9,000 123,300 13.700 2.331 2.314 2.348 2.331 2.331 52,897 2.3309 -1.44%
1999-06-02 0 13.90 13.90 14.00 13.75 13.90 4,000 55,450 13.863 2.365 2.365 2.382 2.339 2.365 23,510 2.3586 1.46%
1999-06-01 0 13.70 13.65 13.70 13.55 13.70 32,000 434,800 13.588 2.331 2.322 2.331 2.305 2.331 188,080 2.3118 0.74%
1999-05-31 0 13.60 13.60 13.70 13.30 13.55 12,000 161,650 13.471 2.314 2.314 2.331 2.263 2.305 70,530 2.2919 -0.73%
1999-05-28 0 13.70 13.70 13.80 13.50 13.75 33,000 450,800 13.661 2.331 2.331 2.348 2.297 2.339 193,957 2.3242 -0.36%
1999-05-27 0 13.75 13.75 13.80 13.50 14.30 15,000 207,500 13.833 2.339 2.339 2.348 2.297 2.433 88,162 2.3536 0.00%
1999-05-26 0 13.75 13.75 13.80 13.10 13.75 33,000 439,850 13.329 2.339 2.339 2.348 2.229 2.339 193,957 2.2678 4.96%
1999-05-25 0 13.10 13.10 13.15 12.90 13.10 44,000 574,350 13.053 2.229 2.229 2.237 2.195 2.229 258,610 2.2209 -0.76%
1999-05-24 0 13.20 13.15 13.25 13.20 13.80 32,000 433,000 13.531 2.246 2.237 2.254 2.246 2.348 188,080 2.3022 -3.65%
1999-05-21 0 13.70 13.60 13.80 13.30 13.80 83,969 1,152,291 13.723 2.331 2.314 2.348 2.263 2.348 493,527 2.3348 4.58%
1999-05-20 0 13.10 12.80 13.30 12.50 13.10 65,000 824,300 12.682 2.229 2.178 2.263 2.127 2.229 382,037 2.1576 6.50%
1999-05-19 0 12.30 12.00 12.30 11.90 12.30 43,000 524,500 12.198 2.093 2.042 2.093 2.025 2.093 252,732 2.0753 3.36%
1999-05-18 0 11.90 11.80 12.10 11.90 11.90 10,000 119,000 11.900 2.025 2.008 2.059 2.025 2.025 58,775 2.0247 -0.83%
1999-05-17 0 12.00 12.00 12.20 11.75 11.95 37,000 436,150 11.788 2.042 2.042 2.076 1.999 2.033 217,467 2.0056 0.42%
1999-05-14 0 11.95 11.85 11.95 11.60 12.00 28,181 335,470 11.904 2.033 2.016 2.033 1.974 2.042 165,634 2.0254 3.46%
1999-05-13 0 11.55 11.20 11.60 - - 0 0 - 1.965 1.906 1.974 - - 0 - 0.00%
1999-05-12 0 11.55 11.50 11.55 11.55 11.60 8,000 92,500 11.563 1.965 1.957 1.965 1.965 1.974 47,020 1.9672 0.00%
1999-05-11 0 11.55 11.55 12.00 11.40 11.40 5,000 57,000 11.400 1.965 1.965 2.042 1.940 1.940 29,387 1.9396 -2.12%
1999-05-10 0 11.80 11.50 12.00 11.80 11.85 7,000 82,850 11.836 2.008 1.957 2.042 2.008 2.016 41,142 2.0137 -2.07%
1999-05-07 0 12.05 12.05 12.10 11.60 11.80 60,000 703,800 11.730 2.050 2.050 2.059 1.974 2.008 352,650 1.9957 -0.82%
1999-05-06 0 12.15 12.10 12.25 12.10 12.30 64,000 780,600 12.197 2.067 2.059 2.084 2.059 2.093 376,160 2.0752 -1.22%
1999-05-05 0 12.30 12.20 12.30 11.95 12.30 27,000 327,400 12.126 2.093 2.076 2.093 2.033 2.093 158,692 2.0631 3.36%
1999-05-04 0 11.90 11.80 11.95 11.70 11.90 40,000 472,900 11.823 2.025 2.008 2.033 1.991 2.025 235,100 2.0115 2.59%
1999-05-03 0 11.60 11.55 11.60 11.50 11.60 18,000 207,100 11.506 1.974 1.965 1.974 1.957 1.974 105,795 1.9576 1.75%
1999-04-30 0 11.40 11.30 11.40 11.30 11.40 10,000 113,200 11.320 1.940 1.923 1.940 1.923 1.940 58,775 1.9260 0.00%
1999-04-29 0 11.40 11.40 11.45 11.00 11.20 8,000 88,600 11.075 1.940 1.940 1.948 1.872 1.906 47,020 1.8843 0.00%
1999-04-28 0 11.40 11.35 11.40 11.50 11.60 33,580 386,180 11.500 1.940 1.931 1.940 1.957 1.974 197,366 1.9567 -0.87%
1999-04-27 0 11.50 11.30 11.65 11.30 11.70 18,000 207,300 11.517 1.957 1.923 1.982 1.923 1.991 105,795 1.9595 0.00%
1999-04-26 0 11.50 - 11.50 - - 0 0 - 1.957 - 1.957 - - 0 - 0.00%
1999-04-23 0 11.50 - 11.50 11.50 11.50 14,000 161,000 11.500 1.957 - 1.957 1.957 1.957 82,285 1.9566 0.00%
1999-04-22 0 11.50 11.50 11.60 10.90 11.60 33,000 373,500 11.318 1.957 1.957 1.974 1.855 1.974 193,957 1.9257 1.77%
1999-04-21 0 11.30 11.10 11.40 11.30 11.30 7,000 79,100 11.300 1.923 1.889 1.940 1.923 1.923 41,142 1.9226 1.80%
1999-04-20 0 11.10 10.90 11.30 11.10 11.30 10,750 121,300 11.284 1.889 1.855 1.923 1.889 1.923 63,183 1.9198 -6.33%
1999-04-19 0 11.85 11.50 11.85 11.80 12.30 30,875 371,575 12.035 2.016 1.957 2.016 2.008 2.093 181,468 2.0476 0.42%
1999-04-16 0 11.80 11.80 11.90 11.30 11.80 14,000 162,600 11.614 2.008 2.008 2.025 1.923 2.008 82,285 1.9761 4.42%
1999-04-15 0 11.30 11.15 11.65 11.15 11.30 25,000 279,400 11.176 1.923 1.897 1.982 1.897 1.923 146,937 1.9015 -0.44%
1999-04-14 0 11.35 11.00 11.35 10.90 11.45 22,250 250,325 11.251 1.931 1.872 1.931 1.855 1.948 130,774 1.9142 5.09%
1999-04-13 0 10.80 10.60 10.95 10.30 10.80 47,800 506,800 10.603 1.838 1.803 1.863 1.752 1.838 280,944 1.8039 5.88%
1999-04-12 0 10.20 10.10 - 10.00 10.20 20,765 208,021 10.018 1.735 1.718 - 1.701 1.735 122,046 1.7044 2.00%
1999-04-09 0 10.00 10.00 10.20 9.500 10.00 86,907 844,376 9.7159 1.701 1.701 1.735 1.616 1.701 510,795 1.6531 5.26%
1999-04-08 0 9.500 9.400 9.600 9.400 9.500 42,000 395,600 9.4190 1.616 1.599 1.633 1.599 1.616 246,855 1.6026 3.26%
1999-04-07 0 9.200 9.200 9.350 8.900 9.200 45,000 410,500 9.1222 1.565 1.565 1.591 1.514 1.565 264,487 1.5521 3.37%
1999-04-01 0 8.900 8.800 8.900 8.900 8.900 11,000 97,900 8.9000 1.514 1.497 1.514 1.514 1.514 64,652 1.5143 1.14%
1999-03-31 0 8.800 8.800 - 8.800 8.900 15,000 133,300 8.8867 1.497 1.497 - 1.497 1.514 88,162 1.5120 1.15%
1999-03-30 0 8.700 8.600 8.900 8.700 8.900 14,000 122,400 8.7429 1.480 1.463 1.514 1.480 1.514 82,285 1.4875 -2.25%
1999-03-29 0 8.900 - 8.900 8.900 8.900 3,000 26,700 8.9000 1.514 - 1.514 1.514 1.514 17,632 1.5143 0.00%
1999-03-26 0 8.900 8.650 9.100 8.900 8.900 5,000 44,500 8.9000 1.514 1.472 1.548 1.514 1.514 29,387 1.5143 5.33%
1999-03-25 0 8.450 8.400 8.800 8.300 8.450 5,200 43,580 8.3808 1.438 1.429 1.497 1.412 1.438 30,563 1.4259 -2.87%
1999-03-24 0 8.700 - 8.700 - - 0 0 - 1.480 - 1.480 - - 0 - -1.14%
1999-03-23 0 8.800 8.550 8.800 - - 0 0 - 1.497 1.455 1.497 - - 0 - 0.00%
1999-03-22 0 8.800 8.650 8.800 8.500 8.800 32,000 277,650 8.6766 1.497 1.472 1.497 1.446 1.497 188,080 1.4762 2.92%
1999-03-19 0 8.550 8.300 8.550 8.400 8.550 4,000 33,950 8.4875 1.455 1.412 1.455 1.429 1.455 23,510 1.4441 0.59%
1999-03-18 0 8.500 - 8.550 8.500 8.500 2,000 17,000 8.5000 1.446 - 1.455 1.446 1.446 11,755 1.4462 0.00%
1999-03-17 0 8.500 8.300 8.600 8.500 8.550 25,000 212,650 8.5060 1.446 1.412 1.463 1.446 1.455 146,937 1.4472 0.00%
1999-03-16 0 8.500 8.500 8.650 8.400 8.600 25,125 213,825 8.5104 1.446 1.446 1.472 1.429 1.463 147,672 1.4480 2.41%
1999-03-15 0 8.300 8.050 - 8.250 8.300 16,000 132,300 8.2688 1.412 1.370 - 1.404 1.412 94,040 1.4068 1.22%
1999-03-12 0 8.200 8.150 8.300 8.150 8.200 156,750 1,280,225 8.1673 1.395 1.387 1.412 1.387 1.395 921,297 1.3896 0.00%
1999-03-11 0 8.200 8.150 8.250 8.200 8.300 70,000 579,300 8.2757 1.395 1.387 1.404 1.395 1.412 411,425 1.4080 0.00%
1999-03-10 0 8.200 8.150 8.300 8.200 8.200 43,000 352,600 8.2000 1.395 1.387 1.412 1.395 1.395 252,732 1.3952 0.00%
1999-03-09 0 8.200 8.000 8.200 8.100 8.200 23,000 188,300 8.1870 1.395 1.361 1.395 1.378 1.395 135,182 1.3929 1.23%
1999-03-08 0 8.100 8.050 8.200 8.100 8.100 83,146 673,439 8.0995 1.378 1.370 1.395 1.378 1.378 488,690 1.3780 0.00%
1999-03-05 0 8.100 8.000 8.150 8.100 8.100 1,000 8,100 8.1000 1.378 1.361 1.387 1.378 1.378 5,877 1.3781 0.62%
1999-03-04 0 8.050 7.750 8.050 7.900 8.050 239,000 1,909,250 7.9885 1.370 1.319 1.370 1.344 1.370 1,404,721 1.3592 -0.62%
1999-03-03 0 8.100 8.050 8.100 8.050 8.100 3,000 24,200 8.0667 1.378 1.370 1.378 1.370 1.378 17,632 1.3725 0.00%
1999-03-02 0 8.100 8.000 8.100 8.100 8.100 61,000 494,100 8.1000 1.378 1.361 1.378 1.378 1.378 358,527 1.3781 -1.22%
1999-03-01 0 8.200 8.150 8.300 8.200 8.300 66,000 544,450 8.2492 1.395 1.387 1.412 1.395 1.412 387,915 1.4035 0.00%
1999-02-26 0 8.200 8.100 8.300 8.200 8.300 118,000 974,650 8.2597 1.395 1.378 1.412 1.395 1.412 693,544 1.4053 0.00%
1999-02-25 0 8.200 8.100 8.250 8.200 8.300 62,000 511,600 8.2516 1.395 1.378 1.404 1.395 1.412 364,405 1.4039 -3.53%
1999-02-24 0 8.500 8.300 8.650 8.250 8.650 8,000 68,100 8.5125 1.446 1.412 1.472 1.404 1.472 47,020 1.4483 -4.49%
1999-02-23 0 8.900 - 8.900 - - 0 0 - 1.514 - 1.514 - - 0 - -2.20%
1999-02-22 0 9.100 - 9.100 - - 0 0 - 1.548 - 1.548 - - 0 - 0.00%
1999-02-19 0 9.100 - 9.100 9.100 9.100 20,393 185,419 9.0923 1.548 - 1.548 1.548 1.548 119,860 1.5470 -1.09%
1999-02-15 0 9.200 9.050 9.200 9.200 9.200 1,607 14,542 9.0492 1.565 1.540 1.565 1.565 1.565 9,445 1.5396 0.00%
1999-02-12 0 9.200 9.000 9.300 - - 393 3,380 8.6005 1.565 1.531 1.582 - - 2,310 1.4633 0.00%
1999-02-11 0 9.200 9.000 9.200 - - 0 0 - 1.565 1.531 1.565 - - 0 - -1.08%
1999-02-10 0 9.300 - 9.300 - - 0 0 - 1.582 - 1.582 - - 0 - 0.00%
1999-02-09 0 9.300 - 9.300 - - 0 0 - 1.582 - 1.582 - - 0 - 0.00%
1999-02-08 0 9.300 9.150 9.500 - - 0 0 - 1.582 1.557 1.616 - - 0 - 0.00%
1999-02-05 0 9.300 9.150 9.300 9.200 9.300 2,000 18,500 9.2500 1.582 1.557 1.582 1.565 1.582 11,755 1.5738 0.00%
1999-02-04 0 9.300 9.300 9.400 9.300 9.500 30,000 280,800 9.3600 1.582 1.582 1.599 1.582 1.616 176,325 1.5925 -2.11%
1999-02-03 0 9.500 9.450 9.700 9.500 9.500 3,000 28,500 9.5000 1.616 1.608 1.650 1.616 1.616 17,632 1.6163 -3.06%
1999-02-02 0 9.800 9.600 9.800 - - 0 0 - 1.667 1.633 1.667 - - 0 - 0.00%
1999-02-01 0 9.800 9.600 9.900 - - 0 0 - 1.667 1.633 1.684 - - 0 - 0.00%
1999-01-29 0 9.800 9.800 10.00 9.800 10.20 30,250 302,125 9.9876 1.667 1.667 1.701 1.667 1.735 177,794 1.6993 -6.67%
1999-01-28 0 10.50 - 10.50 - - 0 0 - 1.786 - 1.786 - - 0 - -0.94%
1999-01-27 0 10.60 - 10.60 - - 0 0 - 1.803 - 1.803 - - 0 - 0.00%
1999-01-26 0 10.60 - 10.60 - - 0 0 - 1.803 - 1.803 - - 0 - 0.00%
1999-01-25 0 10.60 - 10.60 - - 0 0 - 1.803 - 1.803 - - 0 - 0.00%
1999-01-22 0 10.60 - 10.60 10.60 10.80 4,000 42,800 10.700 1.803 - 1.803 1.803 1.838 23,510 1.8205 -4.50%
1999-01-21 0 11.10 - 11.10 - - 0 0 - 1.889 - 1.889 - - 0 - -1.77%
1999-01-20 0 11.30 - 11.30 - - 0 0 - 1.923 - 1.923 - - 0 - -0.88%
1999-01-19 0 11.40 - 11.40 - - 0 0 - 1.940 - 1.940 - - 0 - -0.87%
1999-01-18 0 11.50 - 11.50 - - 0 0 - 1.957 - 1.957 - - 0 - 0.00%
1999-01-15 0 11.50 - 11.60 10.80 11.50 8,000 88,800 11.100 1.957 - 1.974 1.838 1.957 47,020 1.8886 4.55%
1999-01-14 0 11.00 - 11.20 - - 0 0 - 1.872 - 1.906 - - 0 - 0.00%
1999-01-13 0 11.20 11.20 11.40 11.20 11.40 15,000 169,600 11.307 1.872 1.872 1.905 1.872 1.905 89,765 1.8894 -1.75%
1999-01-12 0 11.40 - 11.50 11.40 11.40 5,000 57,000 11.400 1.905 - 1.922 1.905 1.905 29,922 1.9050 0.00%
1999-01-11 0 11.40 11.40 11.55 11.40 11.40 10,000 114,300 11.430 1.905 1.905 1.930 1.905 1.905 59,844 1.9100 0.00%
1999-01-08 0 11.40 11.10 11.40 10.90 11.40 17,000 187,300 11.018 1.905 1.855 1.905 1.821 1.905 101,734 1.8411 3.64%
1999-01-07 0 11.00 11.00 11.40 11.00 11.30 6,000 66,700 11.117 1.838 1.838 1.905 1.838 1.888 35,906 1.8576 1.38%
1999-01-06 0 10.85 10.85 - - - 0 0 - 1.813 1.813 - - - 0 - 0.00%
1999-01-05 0 10.85 10.85 11.00 - - 0 0 - 1.813 1.813 1.838 - - 0 - 0.46%
1999-01-04 0 10.80 10.60 11.00 10.80 10.80 5,000 54,000 10.800 1.805 1.771 1.838 1.805 1.805 29,922 1.8047 -1.82%
1998-12-31 0 11.00 10.80 - - - 0 0 - 1.838 1.805 - - - 0 - 0.00%
1998-12-30 0 11.00 - 11.00 11.00 11.00 1,000 11,000 11.000 1.838 - 1.838 1.838 1.838 5,984 1.8381 0.00%
1998-12-29 0 11.00 10.90 11.20 - - 0 0 - 1.838 1.821 1.872 - - 0 - 0.00%
1998-12-28 0 11.00 11.00 11.20 - - 0 0 - 1.838 1.838 1.872 - - 0 - 0.00%
1998-12-24 0 11.00 11.00 11.20 - - 0 0 - 1.838 1.838 1.872 - - 0 - 0.00%
1998-12-23 0 11.00 10.90 - 11.00 11.00 28,750 315,875 10.987 1.838 1.821 - 1.838 1.838 172,050 1.8359 -1.79%
1998-12-22 0 11.20 11.20 11.50 11.20 11.25 26,674 298,797 11.202 1.872 1.872 1.922 1.872 1.880 159,627 1.8718 0.00%
1998-12-21 0 11.20 11.00 11.30 11.20 11.40 40,029 449,210 11.222 1.872 1.838 1.888 1.872 1.905 239,548 1.8752 0.00%
1998-12-18 0 11.20 11.00 11.40 11.20 11.20 5,000 56,000 11.200 1.872 1.838 1.905 1.872 1.872 29,922 1.8715 1.82%
1998-12-17 0 11.00 11.00 11.10 11.00 11.00 3,598 39,578 11.000 1.838 1.838 1.855 1.838 1.838 21,532 1.8381 0.00%
1998-12-16 0 11.00 10.85 - 10.85 11.00 2,000 21,850 10.925 1.838 1.813 - 1.813 1.838 11,969 1.8256 1.85%
1998-12-15 0 10.80 10.70 - 10.80 10.95 53,000 576,200 10.872 1.805 1.788 - 1.805 1.830 317,171 1.8167 -2.70%
1998-12-14 0 11.10 - 11.20 11.10 11.30 31,000 347,300 11.203 1.855 - 1.872 1.855 1.888 185,515 1.8721 -2.63%
1998-12-11 0 11.40 11.40 - 11.40 11.40 5,000 57,000 11.400 1.905 1.905 - 1.905 1.905 29,922 1.9050 -0.87%
1998-12-10 0 11.50 11.50 - 11.50 11.80 77,000 907,300 11.783 1.922 1.922 - 1.922 1.972 460,796 1.9690 -2.54%
1998-12-09 0 11.80 11.60 12.10 11.80 12.20 59,000 704,000 11.932 1.972 1.938 2.022 1.972 2.039 353,077 1.9939 -3.67%
1998-12-08 0 12.25 12.25 12.35 12.25 12.25 1,000 12,250 12.250 2.047 2.047 2.064 2.047 2.047 5,984 2.0470 0.41%
1998-12-07 0 12.20 12.20 12.40 12.00 12.20 4,000 48,600 12.150 2.039 2.039 2.072 2.005 2.039 23,937 2.0303 3.39%
1998-12-04 0 11.80 11.80 12.00 11.80 11.80 5,000 59,000 11.800 1.972 1.972 2.005 1.972 1.972 29,922 1.9718 0.00%
1998-12-03 0 11.80 11.80 12.10 11.80 11.90 18,000 213,050 11.836 1.972 1.972 2.022 1.972 1.989 107,718 1.9778 0.43%
1998-12-02 0 11.75 11.70 12.10 11.70 12.10 21,000 250,850 11.945 1.963 1.955 2.022 1.955 2.022 125,672 1.9961 -1.26%
1998-12-01 0 11.90 - 11.90 11.90 12.70 26,000 322,400 12.400 1.989 - 1.989 1.989 2.122 155,593 2.0721 -8.46%
1998-11-30 0 13.00 12.80 13.20 13.00 13.30 14,000 185,000 13.214 2.172 2.139 2.206 2.172 2.222 83,781 2.2081 -3.70%
1998-11-27 0 13.50 13.30 13.70 13.50 13.50 5,000 67,500 13.500 2.256 2.222 2.289 2.256 2.256 29,922 2.2559 -1.46%
1998-11-26 0 13.70 13.60 13.80 13.70 13.80 8,000 110,100 13.763 2.289 2.273 2.306 2.289 2.306 47,875 2.2997 -0.72%
1998-11-25 0 13.80 13.80 14.00 13.75 13.80 14,000 193,050 13.789 2.306 2.306 2.339 2.298 2.306 83,781 2.3042 1.10%
1998-11-24 0 13.65 13.65 13.80 13.50 13.65 47,000 642,000 13.660 2.281 2.281 2.306 2.256 2.281 281,265 2.2825 1.11%
1998-11-23 0 13.50 13.30 13.60 13.50 13.50 4,000 54,000 13.500 2.256 2.222 2.273 2.256 2.256 23,937 2.2559 1.50%
1998-11-20 0 13.30 13.20 13.50 13.20 13.30 23,000 304,700 13.248 2.222 2.206 2.256 2.206 2.222 137,640 2.2137 1.53%
1998-11-19 0 13.10 13.05 13.10 13.00 13.10 30,000 390,650 13.022 2.189 2.181 2.189 2.172 2.189 179,531 2.1760 -0.76%
1998-11-18 0 13.20 13.00 13.35 13.20 13.40 13,613 180,296 13.244 2.206 2.172 2.231 2.206 2.239 81,465 2.2132 0.00%
1998-11-17 0 13.20 13.20 13.40 13.20 13.40 6,000 80,000 13.333 2.206 2.206 2.239 2.206 2.239 35,906 2.2280 -2.22%
1998-11-16 0 13.50 13.40 13.60 13.00 13.50 14,000 186,100 13.293 2.256 2.239 2.273 2.172 2.256 83,781 2.2213 4.65%
1998-11-13 0 12.90 12.90 13.20 12.90 12.90 1,000 12,900 12.900 2.156 2.156 2.206 2.156 2.156 5,984 2.1556 0.39%
1998-11-12 0 12.85 12.80 13.00 12.85 12.85 6,000 77,100 12.850 2.147 2.139 2.172 2.147 2.147 35,906 2.1473 0.00%
1998-11-11 0 12.85 12.80 - 12.70 12.85 41,000 524,700 12.798 2.147 2.139 - 2.122 2.147 245,359 2.1385 0.00%
1998-11-10 0 12.85 12.70 12.85 12.90 12.95 6,000 77,600 12.933 2.147 2.122 2.147 2.156 2.164 35,906 2.1612 -1.15%
1998-11-09 0 13.00 13.00 13.50 13.00 13.40 38,000 500,800 13.179 2.172 2.172 2.256 2.172 2.239 227,406 2.2022 -4.76%
1998-11-06 0 13.65 13.40 13.65 13.40 13.90 36,500 495,900 13.586 2.281 2.239 2.281 2.239 2.323 218,429 2.2703 2.63%
1998-11-05 0 13.30 13.10 13.30 13.10 13.80 42,000 571,000 13.595 2.222 2.189 2.222 2.189 2.306 251,343 2.2718 -1.48%
1998-11-04 0 13.50 13.40 13.60 13.20 13.60 25,000 334,700 13.388 2.256 2.239 2.273 2.206 2.273 149,609 2.2372 3.05%
1998-11-03 0 13.10 13.00 13.20 12.75 13.10 23,000 295,350 12.841 2.189 2.172 2.206 2.131 2.189 137,640 2.1458 2.75%
1998-11-02 0 12.75 12.75 12.85 12.60 12.85 42,000 533,400 12.700 2.131 2.131 2.147 2.105 2.147 251,343 2.1222 2.00%
1998-10-30 0 12.50 12.40 12.60 12.30 12.70 58,000 723,600 12.476 2.089 2.072 2.105 2.055 2.122 347,093 2.0847 0.81%
1998-10-29 0 12.40 12.30 12.60 12.40 12.40 31,000 384,400 12.400 2.072 2.055 2.105 2.072 2.072 185,515 2.0721 -1.59%
1998-10-27 0 12.60 12.50 12.80 12.50 12.70 33,000 417,300 12.646 2.105 2.089 2.139 2.089 2.122 197,484 2.1131 0.80%
1998-10-26 0 12.50 12.50 12.60 12.50 12.50 10,500 131,250 12.500 2.089 2.089 2.105 2.089 2.089 62,836 2.0888 -0.40%
1998-10-23 0 12.55 12.55 12.60 12.50 12.60 21,000 263,650 12.555 2.097 2.097 2.105 2.089 2.105 125,672 2.0979 -0.40%
1998-10-22 0 12.60 12.55 12.80 12.50 13.20 43,000 550,100 12.793 2.105 2.097 2.139 2.089 2.206 257,327 2.1377 1.61%
1998-10-21 0 12.40 12.40 - 12.00 12.40 48,000 584,300 12.173 2.072 2.072 - 2.005 2.072 287,249 2.0341 5.08%
1998-10-20 0 11.80 11.80 12.40 11.80 12.20 24,000 289,100 12.046 1.972 1.972 2.072 1.972 2.039 143,625 2.0129 0.00%
1998-10-19 0 11.80 11.60 11.80 11.70 11.80 7,000 82,200 11.743 1.972 1.938 1.972 1.955 1.972 41,891 1.9623 3.51%
1998-10-16 0 11.40 11.30 - 11.30 11.50 32,811 372,240 11.345 1.905 1.888 - 1.888 1.922 196,353 1.8958 1.79%
1998-10-15 0 11.20 11.20 11.50 11.20 11.60 52,250 601,925 11.520 1.872 1.872 1.922 1.872 1.938 312,683 1.9250 -3.45%
1998-10-14 0 11.60 11.60 11.80 11.60 11.60 78,000 904,800 11.600 1.938 1.938 1.972 1.938 1.938 466,780 1.9384 0.00%
1998-10-13 0 11.60 11.60 - 11.45 11.60 22,000 253,000 11.500 1.938 1.938 - 1.913 1.938 131,656 1.9217 0.87%
1998-10-12 0 11.50 - 11.50 11.10 11.50 219,369 2,440,496 11.125 1.922 - 1.922 1.855 1.922 1,312,783 1.8590 1.77%
1998-10-09 0 11.30 11.10 11.35 11.10 11.30 9,000 100,100 11.122 1.888 1.855 1.897 1.855 1.888 53,859 1.8585 -0.44%
1998-10-08 0 11.35 - 11.50 - - 0 0 - 1.897 - 1.922 - - 0 - 0.00%
1998-10-07 0 11.35 - 11.35 - - 0 0 - 1.897 - 1.897 - - 0 - -0.87%
1998-10-05 0 11.45 - 11.50 - - 0 0 - 1.913 - 1.922 - - 0 - 0.00%
1998-09-30 0 11.45 - 11.50 11.45 11.45 1,000 11,450 11.450 1.913 - 1.922 1.913 1.913 5,984 1.9133 -2.14%
1998-09-29 0 11.70 - 11.80 - - 0 0 - 1.955 - 1.972 - - 0 - 0.00%
1998-09-28 0 11.70 - - 11.70 11.70 1,000 11,700 11.700 1.955 - - 1.955 1.955 5,984 1.9551 1.74%
1998-09-25 0 11.50 11.50 - 11.20 11.40 11,000 125,150 11.377 1.922 1.922 - 1.872 1.905 65,828 1.9012 0.88%
1998-09-24 0 11.40 11.20 11.50 11.20 11.40 3,000 33,800 11.267 1.905 1.872 1.922 1.872 1.905 17,953 1.8827 3.17%
1998-09-23 0 11.05 - 11.20 - - 0 0 - 1.846 - 1.872 - - 0 - 0.00%
1998-09-22 0 11.05 11.00 11.35 11.05 11.45 16,000 181,650 11.353 1.846 1.838 1.897 1.846 1.913 95,750 1.8971 -3.49%
1998-09-21 0 11.45 - 11.50 11.45 11.50 8,000 91,800 11.475 1.913 - 1.922 1.913 1.922 47,875 1.9175 -0.43%
1998-09-18 0 11.50 - 11.50 11.50 11.50 4,000 46,000 11.500 1.922 - 1.922 1.922 1.922 23,937 1.9217 -0.00%
1998-09-17 0 13.00 13.00 13.30 13.00 13.30 15,000 196,900 13.127 1.922 1.922 1.966 1.922 1.966 101,474 1.9404 -2.26%
1998-09-16 0 13.30 13.30 13.50 13.10 13.40 24,000 318,900 13.288 1.966 1.966 1.996 1.936 1.981 162,358 1.9642 2.31%
1998-09-15 0 13.00 12.90 13.00 12.80 13.00 9,000 116,800 12.978 1.922 1.907 1.922 1.892 1.922 60,884 1.9184 2.36%
1998-09-14 0 12.70 12.70 12.80 12.50 12.70 9,000 113,900 12.656 1.877 1.877 1.892 1.848 1.877 60,884 1.8708 1.60%
1998-09-11 0 12.50 12.40 12.50 12.30 12.50 16,000 198,000 12.375 1.848 1.833 1.848 1.818 1.848 108,239 1.8293 0.81%
1998-09-10 0 12.40 12.40 12.60 12.40 12.40 8,000 99,200 12.400 1.833 1.833 1.863 1.833 1.833 54,119 1.8330 0.81%
1998-09-09 0 12.30 12.25 12.50 12.10 12.30 23,000 281,900 12.257 1.818 1.811 1.848 1.789 1.818 155,593 1.8118 0.41%
1998-09-08 0 12.25 12.25 12.45 12.20 12.80 21,000 259,600 12.362 1.811 1.811 1.840 1.803 1.892 142,063 1.8274 -4.30%
1998-09-07 0 12.80 12.00 13.00 11.70 13.00 11,000 135,900 12.355 1.892 1.774 1.922 1.730 1.922 74,414 1.8263 8.94%
1998-09-04 0 11.75 11.75 12.00 11.70 11.70 3,000 35,100 11.700 1.737 1.737 1.774 1.730 1.730 20,295 1.7295 2.17%
1998-09-03 0 11.50 11.50 11.80 11.40 11.60 7,000 80,400 11.486 1.700 1.700 1.744 1.685 1.715 47,354 1.6978 0.88%
1998-09-02 0 11.40 11.00 - 11.20 11.40 2,000 22,600 11.300 1.685 1.626 - 1.656 1.685 13,530 1.6704 3.64%
1998-09-01 0 11.00 11.40 - 11.00 11.00 9,750 106,875 10.962 1.626 1.685 - 1.626 1.626 65,958 1.6203 -3.51%
1998-08-31 0 11.40 11.40 11.80 11.40 11.60 8,750 99,850 11.411 1.685 1.685 1.744 1.685 1.715 59,193 1.6869 -3.39%
1998-08-28 0 11.80 - 11.80 11.80 11.90 17,500 203,550 11.631 1.744 - 1.744 1.744 1.759 118,386 1.7194 -0.84%
1998-08-27 0 11.90 11.80 12.05 11.90 12.00 5,000 59,700 11.940 1.759 1.744 1.781 1.759 1.774 33,825 1.7650 0.00%
1998-08-26 0 11.90 11.70 12.10 - - 0 0 - 1.759 1.730 1.789 - - 0 - 0.00%
1998-08-25 0 11.90 11.90 12.00 - - 0 0 - 1.759 1.759 1.774 - - 0 - 0.00%
1998-08-24 0 11.90 11.90 12.00 11.90 12.00 16,000 191,400 11.963 1.759 1.759 1.774 1.759 1.774 108,239 1.7683 -0.83%
1998-08-21 0 12.00 11.80 12.00 12.00 12.00 16,000 192,000 12.000 1.774 1.744 1.774 1.774 1.774 108,239 1.7739 0.00%
1998-08-20 0 12.00 11.80 12.00 12.00 12.00 4,000 48,000 12.000 1.774 1.744 1.774 1.774 1.774 27,060 1.7739 2.56%
1998-08-19 0 11.70 11.70 12.00 11.70 11.70 24,000 280,800 11.700 1.730 1.730 1.774 1.730 1.730 162,358 1.7295 0.00%
1998-08-18 0 11.70 11.70 11.90 - - 0 0 - 1.730 1.730 1.759 - - 0 - 0.00%
1998-08-14 0 11.70 11.50 11.80 11.70 11.70 10,000 117,000 11.700 1.730 1.700 1.744 1.730 1.730 67,649 1.7295 4.46%
1998-08-13 0 11.20 11.10 11.25 11.00 11.20 28,000 313,000 11.179 1.656 1.641 1.663 1.626 1.656 189,418 1.6524 0.00%
1998-08-12 0 11.20 11.10 11.40 11.20 11.25 13,875 155,450 11.204 1.656 1.641 1.685 1.656 1.663 93,863 1.6561 -0.88%
1998-08-11 0 11.30 11.10 11.50 11.30 11.70 11,000 127,500 11.591 1.670 1.641 1.700 1.670 1.730 74,414 1.7134 -5.83%
1998-08-10 0 12.00 11.70 12.50 - - 520 6,084 11.700 1.774 1.730 1.848 - - 3,518 1.7295 0.00%
1998-08-07 0 12.00 11.70 - 11.70 12.00 6,000 71,100 11.850 1.774 1.730 - 1.730 1.774 40,590 1.7517 0.00%
1998-08-06 0 12.00 11.80 - 11.80 12.20 41,875 499,975 11.940 1.774 1.744 - 1.744 1.803 283,281 1.7649 -1.64%
1998-08-05 0 12.20 - 12.20 - - 0 0 - 1.803 - 1.803 - - 0 - 0.00%
1998-08-04 0 12.20 11.80 12.40 - - 0 0 - 1.803 1.744 1.833 - - 0 - 0.00%
1998-08-03 0 12.20 - - - - 0 0 - 1.803 - - - - 0 - 0.00%
1998-07-31 0 12.20 11.80 - 11.80 12.20 5,000 60,000 12.000 1.803 1.744 - 1.744 1.803 33,825 1.7739 2.52%
1998-07-30 0 11.90 11.90 12.00 11.80 11.90 6,000 71,100 11.850 1.759 1.759 1.774 1.744 1.759 40,590 1.7517 -0.83%
1998-07-29 0 12.00 11.80 12.20 12.00 12.00 1,000 12,000 12.000 1.774 1.744 1.803 1.774 1.774 6,765 1.7739 0.00%
1998-07-28 0 12.00 12.00 - 11.70 11.80 2,000 23,500 11.750 1.774 1.774 - 1.730 1.744 13,530 1.7369 0.84%
1998-07-27 0 11.90 11.90 - 11.90 12.00 4,000 47,800 11.950 1.759 1.759 - 1.759 1.774 27,060 1.7665 -1.65%
1998-07-24 0 12.10 12.00 12.30 12.10 12.30 9,000 109,700 12.189 1.789 1.774 1.818 1.789 1.818 60,884 1.8018 -3.20%
1998-07-23 0 12.50 12.30 12.60 12.50 12.70 3,000 37,700 12.567 1.848 1.818 1.863 1.848 1.877 20,295 1.8576 -3.10%
1998-07-22 0 12.90 12.70 12.95 12.90 13.75 15,000 197,650 13.177 1.907 1.877 1.914 1.907 2.033 101,474 1.9478 -6.52%
1998-07-21 0 13.80 - 13.80 13.80 14.20 14,000 194,600 13.900 2.040 - 2.040 2.040 2.099 94,709 2.0547 -5.48%
1998-07-20 0 14.60 - 14.60 - - 0 0 - 2.158 - 2.158 - - 0 - -1.02%
1998-07-17 0 14.75 - 14.75 - - 0 0 - 2.180 - 2.180 - - 0 - -0.34%
1998-07-16 0 14.80 - 14.85 14.60 14.80 7,057 103,209 14.625 2.188 - 2.195 2.158 2.188 47,740 2.1619 0.00%
1998-07-15 0 14.80 - 14.85 - - 0 0 - 2.188 - 2.195 - - 0 - 0.00%
1998-07-14 0 14.80 - 14.85 14.80 14.90 59,000 876,100 14.849 2.188 - 2.195 2.188 2.203 399,131 2.1950 -0.67%
1998-07-13 0 14.90 - 14.90 15.00 15.00 3,000 45,000 15.000 2.203 - 2.203 2.217 2.217 20,295 2.2173 -1.65%
1998-07-10 0 15.15 - 15.15 - - 0 0 - 2.239 - 2.239 - - 0 - -1.30%
1998-07-09 0 15.35 - 15.35 15.40 15.40 10,000 154,000 15.400 2.269 - 2.269 2.276 2.276 67,649 2.2764 -0.32%
1998-07-08 0 15.40 - 15.40 15.40 15.40 1,000 15,400 15.400 2.276 - 2.276 2.276 2.276 6,765 2.2764 -0.65%
1998-07-07 0 15.50 - 15.50 15.55 15.55 7,000 108,850 15.550 2.291 - 2.291 2.299 2.299 47,354 2.2986 -0.32%
1998-07-06 0 15.55 15.55 15.60 15.30 15.60 18,000 278,700 15.483 2.299 2.299 2.306 2.262 2.306 121,769 2.2888 -0.32%
1998-07-03 0 15.60 - 16.00 - - 0 0 - 2.306 - 2.365 - - 0 - 0.00%
1998-07-02 0 15.60 15.40 15.60 15.20 16.00 11,000 170,900 15.536 2.306 2.276 2.306 2.247 2.365 74,414 2.2966 4.00%
1998-06-30 0 15.00 15.00 - 14.70 14.90 23,000 340,300 14.796 2.217 2.217 - 2.173 2.203 155,593 2.1871 1.35%
1998-06-29 0 14.80 14.00 14.80 14.00 14.80 34,875 493,338 14.146 2.188 2.069 2.188 2.069 2.188 235,927 2.0911 -1.33%
1998-06-26 0 15.00 - 15.00 15.00 15.00 3,000 45,000 15.000 2.217 - 2.217 2.217 2.217 20,295 2.2173 -3.23%
1998-06-25 0 15.50 - 15.50 15.50 15.50 2,000 31,000 15.500 2.291 - 2.291 2.291 2.291 13,530 2.2912 -3.73%
1998-06-24 0 16.10 - 16.10 - - 0 0 - 2.380 - 2.380 - - 0 - -0.62%
1998-06-23 0 16.20 - 16.20 - - 0 0 - 2.395 - 2.395 - - 0 - 0.00%
1998-06-22 0 16.20 - 16.20 - - 0 0 - 2.395 - 2.395 - - 0 - 0.00%
1998-06-19 0 16.20 - 16.20 - - 474 7,347 15.500 2.395 - 2.395 - - 3,207 2.2912 0.00%
1998-06-18 0 16.20 16.00 16.30 16.20 16.40 7,000 114,400 16.343 2.395 2.365 2.409 2.395 2.424 47,354 2.4158 -1.22%
1998-06-17 0 16.40 15.90 16.40 16.00 16.65 34,000 553,250 16.272 2.424 2.350 2.424 2.365 2.461 230,008 2.4054 -1.80%
1998-06-16 0 16.70 - 16.70 - - 0 0 - 2.469 - 2.469 - - 0 - 0.00%
1998-06-15 0 16.70 - 16.90 - - 0 0 - 2.469 - 2.498 - - 0 - 0.00%
1998-06-12 0 16.70 - - 16.50 16.70 2,000 33,200 16.600 2.469 - - 2.439 2.469 13,530 2.4538 2.14%
1998-06-11 0 16.35 - 16.35 - - 0 0 - 2.417 - 2.417 - - 0 - -0.91%
1998-06-10 0 16.50 - 16.50 - - 0 0 - 2.439 - 2.439 - - 0 - -2.37%
1998-06-09 0 16.90 - 16.95 - - 0 0 - 2.498 - 2.506 - - 0 - 0.00%
1998-06-08 0 16.90 - 16.90 - - 0 0 - 2.498 - 2.498 - - 0 - 0.00%
1998-06-05 0 16.90 - 16.90 - - 0 0 - 2.498 - 2.498 - - 0 - -0.29%
1998-06-04 0 16.95 - 17.00 - - 0 0 - 2.506 - 2.513 - - 0 - 0.00%
1998-06-03 0 16.95 - 16.95 - - 0 0 - 2.506 - 2.506 - - 0 - 0.00%
1998-06-02 0 16.95 - 17.00 16.95 16.95 1,000 16,950 16.950 2.506 - 2.513 2.506 2.506 6,765 2.5056 0.89%
1998-06-01 0 16.80 - 16.95 - - 0 0 - 2.483 - 2.506 - - 0 - 0.00%
1998-05-29 0 16.80 - 16.95 - - 0 0 - 2.483 - 2.506 - - 0 - 0.00%
1998-05-28 0 16.80 - 16.80 - - 0 0 - 2.483 - 2.483 - - 0 - -1.18%
1998-05-27 0 17.00 - 17.00 - - 0 0 - 2.513 - 2.513 - - 0 - 0.00%
1998-05-26 0 17.00 - 17.10 17.00 17.00 3,000 51,000 17.000 2.513 - 2.528 2.513 2.513 20,295 2.5130 0.59%
1998-05-25 0 16.90 - 16.95 16.40 16.90 51,000 842,900 16.528 2.498 - 2.506 2.424 2.498 345,011 2.4431 0.30%
1998-05-22 0 16.85 16.70 16.90 16.70 16.90 138,000 2,311,202 16.748 2.491 2.469 2.498 2.469 2.498 933,560 2.4757 -0.30%
1998-05-21 0 16.90 16.90 17.00 16.90 16.90 2,000 33,800 16.900 2.498 2.498 2.513 2.498 2.498 13,530 2.4982 0.00%
1998-05-20 0 16.90 16.90 17.00 16.70 16.90 22,000 370,000 16.818 2.498 2.498 2.513 2.469 2.498 148,828 2.4861 -1.17%
1998-05-19 0 17.10 - 17.10 - - 0 0 - 2.528 - 2.528 - - 0 - 0.00%
1998-05-18 0 17.10 - - - - 0 0 - 2.528 - - - - 0 - 0.00%
1998-05-15 0 17.10 17.10 - - - 0 0 - 2.528 2.528 - - - 0 - 1.18%
1998-05-14 0 16.90 16.90 17.00 16.40 17.00 110,250 1,834,725 16.642 2.498 2.498 2.513 2.424 2.513 745,833 2.4600 -1.17%
1998-05-13 0 17.10 - 17.10 - - 0 0 - 2.528 - 2.528 - - 0 - -1.16%
1998-05-12 0 17.30 - 17.30 - - 0 0 - 2.557 - 2.557 - - 0 - 0.00%
1998-05-11 0 17.30 - 17.30 - - 0 0 - 2.557 - 2.557 - - 0 - -0.29%
1998-05-08 0 17.35 - 17.40 - - 0 0 - 2.565 - 2.572 - - 0 - 0.00%
1998-05-07 0 17.35 - 17.35 - - 0 0 - 2.565 - 2.565 - - 0 - -0.29%
1998-05-06 0 17.40 - 17.40 - - 0 0 - 2.572 - 2.572 - - 0 - -0.57%
1998-05-05 0 17.50 - 17.50 - - 0 0 - 2.587 - 2.587 - - 0 - 0.00%
1998-05-04 0 17.50 - 17.70 - - 0 0 - 2.587 - 2.616 - - 0 - 0.00%
1998-05-01 0 17.50 - - 16.90 17.50 9,291 159,418 17.158 2.587 - - 2.498 2.587 62,853 2.5364 1.16%
1998-04-30 0 17.30 - 17.30 17.30 17.30 34,907 593,719 17.009 2.557 - 2.557 2.557 2.557 236,143 2.5142 0.00%
1998-04-29 0 17.30 - 17.30 - - 0 0 - 2.557 - 2.557 - - 0 - -3.35%
1998-04-28 0 17.90 - 17.90 17.90 17.90 1,000 17,900 17.900 2.646 - 2.646 2.646 2.646 6,765 2.6460 0.00%
1998-04-27 0 17.90 - 17.90 - - 0 0 - 2.646 - 2.646 - - 0 - 0.00%
1998-04-24 0 17.90 - 17.90 - - 0 0 - 2.646 - 2.646 - - 0 - 0.00%
1998-04-23 0 17.90 - 18.00 - - 0 0 - 2.646 - 2.661 - - 0 - 0.00%
1998-04-22 0 17.90 - 17.90 - - 0 0 - 2.646 - 2.646 - - 0 - -0.56%
1998-04-21 0 18.00 - 18.00 - - 0 0 - 2.661 - 2.661 - - 0 - 0.00%
1998-04-20 0 18.00 - - - - 0 0 - 2.661 - - - - 0 - 0.00%
1998-04-17 0 18.00 - 18.00 - - 0 0 - 2.661 - 2.661 - - 0 - 0.00%
1998-04-16 0 18.00 - - - - 0 0 - 2.661 - - - - 0 - 0.00%
1998-04-15 0 18.00 - - - - 0 0 - 2.661 - - - - 0 - 0.00%
1998-04-14 0 18.00 - 18.00 17.80 18.00 35,000 629,000 17.971 2.661 - 2.661 2.631 2.661 236,772 2.6566 -0.55%
1998-04-09 0 18.10 - - - - 0 0 - 2.676 - - - - 0 - 0.00%
1998-04-08 0 18.10 - - - - 750 13,275 17.700 2.676 - - - - 5,074 2.6164 0.00%
1998-04-07 0 18.10 - - - - 0 0 - 2.676 - - - - 0 - 0.00%
1998-04-03 0 18.10 17.75 18.10 18.10 18.10 4,000 72,400 18.100 2.676 2.624 2.676 2.676 2.676 27,060 2.6756 0.84%
1998-04-02 0 17.95 - 18.10 17.95 17.95 10,000 179,500 17.950 2.653 - 2.676 2.653 2.653 67,649 2.6534 0.00%
1998-04-01 0 17.95 17.75 - 17.95 18.35 212,323 3,872,617 18.239 2.653 2.624 - 2.653 2.713 1,436,350 2.6962 -3.49%
1998-03-31 0 18.60 - 18.60 - - 0 0 - 2.749 - 2.749 - - 0 - 0.00%
1998-03-30 0 18.60 - 18.60 - - 0 0 - 2.749 - 2.749 - - 0 - 0.00%
1998-03-27 0 18.60 - 18.60 - - 0 0 - 2.749 - 2.749 - - 0 - 0.00%
1998-03-26 0 18.60 - 18.60 - - 0 0 - 2.749 - 2.749 - - 0 - 0.00%
1998-03-25 0 18.60 - 18.60 - - 0 0 - 2.749 - 2.749 - - 0 - 0.00%
1998-03-24 0 18.60 - 18.60 - - 0 0 - 2.749 - 2.749 - - 0 - 0.00%
1998-03-23 0 18.60 - 18.60 - - 0 0 - 2.749 - 2.749 - - 0 - 0.00%
1998-03-20 0 18.60 - - - - 0 0 - 2.749 - - - - 0 - 0.00%
1998-03-19 0 18.60 - 18.60 - - 0 0 - 2.749 - 2.749 - - 0 - 0.00%
1998-03-18 0 18.60 - 18.80 18.60 18.60 2,000 37,200 18.600 2.749 - 2.779 2.749 2.749 13,530 2.7495 0.54%
1998-03-17 0 18.50 18.10 18.50 - - 200 3,520 17.600 2.735 2.676 2.735 - - 1,353 2.6017 -0.54%
1998-03-16 0 18.60 18.10 - - - 0 0 - 2.749 2.676 - - - 0 - 0.00%
1998-03-13 0 18.60 - 18.70 - - 0 0 - 2.749 - 2.764 - - 0 - 0.00%
1998-03-12 0 18.60 - 18.60 18.60 18.60 1,000 18,600 18.600 2.749 - 2.749 2.749 2.749 6,765 2.7495 0.00%
1998-03-11 0 18.60 - 18.60 - - 0 0 - 2.749 - 2.749 - - 0 - -0.53%
1998-03-10 0 18.70 - - 18.70 18.70 4,000 74,800 18.700 2.764 - - 2.764 2.764 27,060 2.7643 0.00%
1998-03-09 0 18.70 - 18.70 - - 1 19 19.000 2.764 - 2.764 - - 7 2.8086 0.00%
1998-03-06 0 18.70 - 18.70 - - 0 0 - 2.764 - 2.764 - - 0 - 0.00%
1998-03-05 0 18.70 - 18.70 - - 0 0 - 2.764 - 2.764 - - 0 - 0.00%
1998-03-04 0 18.70 - 18.70 - - 0 0 - 2.764 - 2.764 - - 0 - 0.00%
1998-03-03 0 18.70 - 18.70 - - 0 0 - 2.764 - 2.764 - - 0 - 0.00%
1998-03-02 0 18.70 - 18.90 - - 0 0 - 2.764 - 2.794 - - 0 - 0.00%
1998-02-27 0 18.70 18.50 - 18.50 18.70 3,000 55,700 18.567 2.764 2.735 - 2.735 2.764 20,295 2.7445 1.63%
1998-02-26 0 18.40 18.40 - 18.00 18.30 4,000 72,600 18.150 2.720 2.720 - 2.661 2.705 27,060 2.6830 1.10%
1998-02-25 0 18.20 - 18.20 - - 0 0 - 2.690 - 2.690 - - 0 - 0.00%
1998-02-24 0 18.20 - 18.30 - - 0 0 - 2.690 - 2.705 - - 0 - 0.00%
1998-02-23 0 18.20 - 18.20 18.20 18.20 10,000 182,000 18.200 2.690 - 2.690 2.690 2.690 67,649 2.6903 0.00%
1998-02-20 0 18.20 - 18.20 - - 0 0 - 2.690 - 2.690 - - 0 - -2.67%
1998-02-19 0 18.70 - 18.70 18.50 18.70 2,000 37,200 18.600 2.764 - 2.764 2.735 2.764 13,530 2.7495 2.19%
1998-02-18 0 18.30 18.10 - 18.30 18.30 2,000 36,600 18.300 2.705 2.676 - 2.705 2.705 13,530 2.7051 5.78%
1998-02-17 0 17.30 17.30 - 16.70 17.10 10,000 169,000 16.900 2.557 2.557 - 2.469 2.528 67,649 2.4982 2.37%
1998-02-16 0 16.90 - 16.90 16.90 17.70 16,000 277,400 17.338 2.498 - 2.498 2.498 2.616 108,239 2.5629 -5.59%
1998-02-13 0 17.90 17.70 18.10 17.90 17.90 12,000 214,800 17.900 2.646 2.616 2.676 2.646 2.646 81,179 2.6460 0.00%
1998-02-12 0 17.90 17.90 - - - 0 0 - 2.646 2.646 - - - 0 - 0.00%
1998-02-11 0 17.90 17.90 - 17.90 17.90 10,436 186,608 17.881 2.646 2.646 - 2.646 2.646 70,599 2.6432 -0.56%
1998-02-10 0 18.00 17.80 - 18.00 18.30 57,770 1,041,556 18.029 2.661 2.631 - 2.661 2.705 390,810 2.6651 -1.37%
1998-02-09 0 18.25 18.25 18.60 - - 0 0 - 2.698 2.698 2.749 - - 0 - 0.83%
1998-02-06 0 18.10 18.10 18.30 18.00 18.10 25,000 452,000 18.080 2.676 2.676 2.705 2.661 2.676 169,123 2.6726 0.00%
1998-02-05 0 18.10 18.05 18.15 18.00 18.10 18,550 333,725 17.991 2.676 2.668 2.683 2.661 2.676 125,489 2.6594 -1.09%
1998-02-04 0 18.30 - - - - 0 0 - 2.705 - - - - 0 - 0.00%
1998-02-03 0 18.30 - 18.30 - - 0 0 - 2.705 - 2.705 - - 0 - 0.00%
1998-02-02 0 18.30 18.30 - 17.90 18.10 11,931 213,499 17.895 2.705 2.705 - 2.646 2.676 80,712 2.6452 1.10%
1998-01-27 0 18.10 - 18.20 - - 0 0 - 2.676 - 2.690 - - 0 - 0.00%
1998-01-26 0 18.10 - 18.10 - - 0 0 - 2.676 - 2.676 - - 0 - -0.55%
1998-01-23 0 18.20 - 18.20 - - 0 0 - 2.690 - 2.690 - - 0 - -1.62%
1998-01-22 0 18.50 - 18.80 - - 0 0 - 2.735 - 2.779 - - 0 - 0.00%
1998-01-21 0 18.50 - 18.50 - - 0 0 - 2.735 - 2.735 - - 0 - 0.00%
1998-01-20 0 18.50 - 18.50 - - 0 0 - 2.735 - 2.735 - - 0 - -4.64%
1998-01-19 0 19.40 - 19.40 - - 0 0 - 2.868 - 2.868 - - 0 - 0.00%
1998-01-16 0 19.40 - 19.40 - - 0 0 - 2.868 - 2.868 - - 0 - -0.26%
1998-01-15 0 19.45 - 19.45 - - 10,000 196,000 19.600 2.875 - 2.875 - - 67,649 2.8973 -0.77%
1998-01-14 0 19.60 - 19.60 - - 0 0 - 2.897 - 2.897 - - 0 - -0.51%
1998-01-13 0 19.70 - 19.70 19.40 19.70 114,000 2,222,000 19.491 2.912 - 2.912 2.868 2.912 771,202 2.8812 1.03%
1998-01-12 0 19.50 - 19.50 - - 0 0 - 2.883 - 2.883 - - 0 - -3.47%
1998-01-09 0 20.20 - 20.20 - - 0 0 - 2.986 - 2.986 - - 0 - 0.00%
1998-01-08 0 20.20 - 20.20 - - 0 0 - 2.986 - 2.986 - - 0 - -2.88%
1998-01-07 0 20.80 - 20.80 - - 0 0 - 3.075 - 3.075 - - 0 - -0.17%
1998-01-06 0 20.84 - 21.00 - - 0 0 - 3.080 - 3.104 - - 0 - -0.00%
1998-01-05 0 21.15 - - 21.15 21.15 3,000 63,050 21.017 3.080 - - 3.080 3.080 20,602 3.0604 0.95%
1998-01-02 0 20.95 20.00 20.95 20.00 20.95 21,000 425,950 20.283 3.051 2.912 3.051 2.912 3.051 144,211 2.9537 -0.24%
1997-12-31 0 21.00 20.80 21.40 21.00 21.20 9,000 189,800 21.089 3.058 3.029 3.116 3.058 3.087 61,805 3.0710 -1.41%
1997-12-30 0 21.30 21.30 21.40 21.30 21.70 12,000 256,700 21.392 3.102 3.102 3.116 3.102 3.160 82,406 3.1150 -1.84%
1997-12-29 0 21.70 - 21.80 - - 0 0 - 3.160 - 3.175 - - 0 - 0.00%
1997-12-24 0 21.70 - 21.90 21.70 22.30 9,000 197,700 21.967 3.160 - 3.189 3.160 3.247 61,805 3.1988 -3.56%
1997-12-23 0 22.50 - 22.50 - - 0 0 - 3.276 - 3.276 - - 0 - -1.96%
1997-12-22 0 22.95 - 22.95 - - 0 0 - 3.342 - 3.342 - - 0 - 0.00%
1997-12-19 0 22.95 - 22.95 - - 0 0 - 3.342 - 3.342 - - 0 - -0.22%
1997-12-18 0 23.00 - 23.00 23.00 23.00 12,000 276,000 23.000 3.349 - 3.349 3.349 3.349 82,406 3.3493 0.88%
1997-12-17 0 22.80 - 22.80 - - 0 0 - 3.320 - 3.320 - - 0 - 0.00%
1997-12-16 0 22.80 - - - - 0 0 - 3.320 - - - - 0 - 0.00%
1997-12-15 0 22.80 - 22.80 22.60 22.80 27,000 614,600 22.763 3.320 - 3.320 3.291 3.320 185,415 3.3147 0.44%
1997-12-12 0 22.70 - 22.70 - - 0 0 - 3.306 - 3.306 - - 0 - 0.00%
1997-12-11 0 22.70 - 22.70 - - 0 0 - 3.306 - 3.306 - - 0 - 0.00%
1997-12-10 0 22.70 22.50 23.00 22.70 22.90 2,000 45,600 22.800 3.306 3.276 3.349 3.306 3.335 13,734 3.3201 -1.30%
1997-12-09 0 23.00 - 23.20 - - 0 0 - 3.349 - 3.378 - - 0 - 0.00%
1997-12-08 0 23.00 23.00 - - - 625 14,031 22.450 3.349 3.349 - - - 4,292 3.2691 1.10%
1997-12-05 0 22.75 22.60 22.75 22.60 22.80 15,000 341,350 22.757 3.313 3.291 3.313 3.291 3.320 103,008 3.3138 -0.44%
1997-12-04 0 22.85 22.85 22.90 22.60 22.60 10,000 226,000 22.600 3.327 3.327 3.335 3.291 3.291 68,672 3.2910 0.00%
1997-12-03 0 22.85 - 22.90 - - 0 0 - 3.327 - 3.335 - - 0 - 0.00%
1997-12-02 0 22.85 - 22.85 - - 0 0 - 3.327 - 3.327 - - 0 - -0.65%
1997-12-01 0 23.00 23.00 - 21.60 23.00 25,000 555,700 22.228 3.349 3.349 - 3.145 3.349 171,680 3.2368 6.24%
1997-11-28 0 21.65 21.65 21.70 21.60 21.60 2,000 43,200 21.600 3.153 3.153 3.160 3.145 3.145 13,734 3.1454 -0.69%
1997-11-27 0 21.80 - 22.00 - - 0 0 - 3.175 - 3.204 - - 0 - 0.00%
1997-11-26 0 21.80 21.60 21.80 21.80 21.80 2,000 43,600 21.800 3.175 3.145 3.175 3.175 3.175 13,734 3.1745 0.93%
1997-11-25 0 21.60 - - - - 0 0 - 3.145 - - - - 0 - 0.00%
1997-11-24 0 21.60 21.60 21.80 - - 0 0 - 3.145 3.145 3.175 - - 0 - 0.93%
1997-11-21 0 21.40 21.40 - - - 0 0 - 3.116 3.116 - - - 0 - 1.42%
1997-11-20 0 21.10 21.10 21.20 20.80 21.10 26,000 545,600 20.985 3.073 3.073 3.087 3.029 3.073 178,547 3.0558 0.00%
1997-11-19 0 21.10 21.10 21.50 21.10 21.10 8,643 181,982 21.055 3.073 3.073 3.131 3.073 3.073 59,353 3.0661 -0.94%
1997-11-18 0 21.30 21.30 - 21.10 21.10 5,000 105,500 21.100 3.102 3.102 - 3.073 3.073 34,336 3.0726 0.47%
1997-11-17 0 21.20 21.20 - - - 0 0 - 3.087 3.087 - - - 0 - 0.47%
1997-11-14 0 21.10 21.10 - 20.80 21.10 61,000 1,277,750 20.947 3.073 3.073 - 3.029 3.073 418,899 3.0503 0.72%
1997-11-13 0 20.95 - 20.95 - - 0 0 - 3.051 - 3.051 - - 0 - -1.18%
1997-11-12 0 21.20 - 21.40 - - 0 0 - 3.087 - 3.116 - - 0 - 0.00%
1997-11-11 0 21.20 21.20 - - - 0 0 - 3.087 3.087 - - - 0 - 0.95%
1997-11-10 0 21.00 - 21.20 21.00 21.00 6,000 126,000 21.000 3.058 - 3.087 3.058 3.058 41,203 3.0580 -1.87%
1997-11-07 0 21.40 - 21.40 21.50 21.50 5,000 107,500 21.500 3.116 - 3.116 3.131 3.131 34,336 3.1308 -2.28%
1997-11-06 0 21.90 21.70 21.90 21.70 21.90 12,000 262,600 21.883 3.189 3.160 3.189 3.160 3.189 82,406 3.1866 -0.45%
1997-11-05 0 22.00 21.80 22.20 21.60 22.20 13,000 285,000 21.923 3.204 3.175 3.233 3.145 3.233 89,274 3.1924 -1.35%
1997-11-04 0 22.30 - 22.60 22.30 22.30 4,000 89,200 22.300 3.247 - 3.291 3.247 3.247 27,469 3.2473 -1.76%
1997-11-03 0 22.70 22.70 - 22.30 22.50 10,000 224,200 22.420 3.306 3.306 - 3.247 3.276 68,672 3.2648 3.18%
1997-10-31 0 22.00 22.00 22.35 22.00 22.35 30,000 662,100 22.070 3.204 3.204 3.255 3.204 3.255 206,016 3.2138 -2.22%
1997-10-30 0 22.50 - 22.50 22.60 22.60 4,000 90,400 22.600 3.276 - 3.276 3.291 3.291 27,469 3.2910 -1.75%
1997-10-29 0 22.90 - 23.00 22.90 23.00 8,000 183,500 22.938 3.335 - 3.349 3.335 3.349 54,938 3.3402 0.44%
1997-10-28 0 22.80 - 22.80 - - 0 0 - 3.320 - 3.320 - - 0 - -7.32%
1997-10-27 0 24.60 - 24.70 - - 0 0 - 3.582 - 3.597 - - 0 - 0.00%
1997-10-24 0 24.60 24.80 25.00 24.60 25.00 74,000 1,843,600 24.914 3.582 3.611 3.640 3.582 3.640 508,173 3.6279 -1.60%
1997-10-23 0 25.00 - 25.00 - - 0 0 - 3.640 - 3.640 - - 0 - 0.00%
1997-10-22 0 25.00 25.00 25.30 25.00 26.00 98,000 2,501,000 25.520 3.640 3.640 3.684 3.640 3.786 672,986 3.7163 -3.85%
1997-10-21 0 26.00 25.90 26.20 26.00 26.40 42,000 1,099,600 26.181 3.786 3.772 3.815 3.786 3.844 288,423 3.8125 -2.26%
1997-10-20 0 26.60 26.40 26.60 26.40 26.70 33,000 877,600 26.594 3.873 3.844 3.873 3.844 3.888 226,618 3.8726 -0.75%
1997-10-17 0 26.80 26.80 27.20 26.80 27.00 24,000 645,200 26.883 3.903 3.903 3.961 3.903 3.932 164,813 3.9147 -2.55%
1997-10-16 0 27.50 27.50 27.60 27.50 27.70 12,000 330,400 27.533 4.005 4.005 4.019 4.005 4.034 82,406 4.0094 -1.08%
1997-10-15 0 27.80 - 27.80 - - 0 0 - 4.048 - 4.048 - - 0 - -0.71%
1997-10-14 0 28.00 28.00 28.20 28.00 28.50 54,870 1,548,236 28.216 4.077 4.077 4.106 4.077 4.150 376,804 4.1089 -1.41%
1997-10-13 0 28.40 - 28.50 - - 0 0 - 4.136 - 4.150 - - 0 - 0.00%
1997-10-09 0 28.40 - 28.40 - - 0 0 - 4.136 - 4.136 - - 0 - -0.35%
1997-10-08 0 28.50 28.30 28.50 28.00 28.50 33,239 936,946 28.188 4.150 4.121 4.150 4.077 4.150 228,259 4.1047 0.00%
1997-10-07 0 28.50 28.30 28.50 - - 0 0 - 4.150 4.121 4.150 - - 0 - 0.00%
1997-10-06 0 28.50 - 28.80 28.50 28.50 10,000 285,000 28.500 4.150 - 4.194 4.150 4.150 68,672 4.1502 -1.04%
1997-10-03 0 28.80 28.80 28.90 28.70 29.00 4,000 115,600 28.900 4.194 4.194 4.208 4.179 4.223 27,469 4.2084 0.35%
1997-09-30 0 28.70 28.45 28.70 28.60 28.70 5,750 164,100 28.539 4.179 4.143 4.179 4.165 4.179 39,486 4.1559 0.53%
1997-09-29 0 28.55 28.55 28.60 28.20 28.50 43,750 1,241,825 28.385 4.157 4.157 4.165 4.106 4.150 300,440 4.1334 0.18%
1997-09-26 0 28.50 28.20 28.50 28.50 28.50 2,000 57,000 28.500 4.150 4.106 4.150 4.150 4.150 13,734 4.1502 0.71%
1997-09-25 0 28.30 28.10 28.40 - - 330 9,405 28.500 4.121 4.092 4.136 - - 2,266 4.1502 0.00%
1997-09-24 0 28.30 28.15 28.60 28.30 28.30 4,000 113,200 28.300 4.121 4.099 4.165 4.121 4.121 27,469 4.1210 -0.53%
1997-09-23 0 28.45 28.40 28.55 28.45 28.65 41,750 1,191,350 28.535 4.143 4.136 4.157 4.143 4.172 286,706 4.1553 -1.73%
1997-09-22 0 28.95 - 28.95 - - 0 0 - 4.216 - 4.216 - - 0 - -0.52%
1997-09-19 0 29.10 29.10 - - - 330 9,339 28.300 4.238 4.238 - - - 2,266 4.1210 0.52%
1997-09-18 0 28.95 - 28.95 - - 0 0 - 4.216 - 4.216 - - 0 - -0.17%
1997-09-16 0 29.00 - 29.00 - - 0 0 - 4.223 - 4.223 - - 0 - 0.00%
1997-09-15 0 29.00 - 29.00 29.00 29.00 4,000 116,000 29.000 4.223 - 4.223 4.223 4.223 27,469 4.2230 0.00%
1997-09-12 0 29.00 - 29.00 - - 0 0 - 4.223 - 4.223 - - 0 - 0.00%
1997-09-11 0 29.00 - - - - 0 0 - 4.223 - - - - 0 - 0.00%
1997-09-10 0 29.00 28.60 30.00 29.00 29.00 2,000 58,000 29.000 4.223 4.165 4.369 4.223 4.223 13,734 4.2230 -0.00%
1997-09-09 0 30.50 - 30.80 - - 0 0 - 4.223 - 4.265 - - 0 - 0.00%
1997-09-08 0 30.50 30.20 30.50 30.50 30.50 3,000 91,500 30.500 4.223 4.181 4.223 4.223 4.223 21,667 4.2230 2.01%
1997-09-05 0 29.90 29.80 31.00 29.90 30.70 16,750 508,050 30.331 4.140 4.126 4.292 4.140 4.251 120,975 4.1996 -1.97%
1997-09-04 0 30.50 30.40 30.50 30.50 30.50 4,000 122,000 30.500 4.223 4.209 4.223 4.223 4.223 28,890 4.2230 1.33%
1997-09-03 0 30.10 30.10 - 29.70 30.00 23,000 686,700 29.857 4.168 4.168 - 4.112 4.154 166,115 4.1339 0.67%
1997-09-02 0 29.90 - 29.90 - - 0 0 - 4.140 - 4.140 - - 0 - 0.00%
1997-09-01 0 29.90 - 29.90 29.80 29.90 20,000 597,000 29.850 4.140 - 4.140 4.126 4.140 144,448 4.1330 0.34%
1997-08-29 0 29.80 - 29.80 29.80 30.20 34,000 1,020,200 30.006 4.126 - 4.126 4.126 4.181 245,562 4.1546 -2.30%
1997-08-28 0 30.50 30.50 30.70 30.50 30.80 14,000 428,100 30.579 4.223 4.223 4.251 4.223 4.265 101,114 4.2338 -2.24%
1997-08-27 0 31.20 31.00 31.40 31.20 31.40 16,000 501,300 31.331 4.320 4.292 4.348 4.320 4.348 115,558 4.3381 -0.64%
1997-08-26 0 31.40 31.00 31.50 - - 0 0 - 4.348 4.292 4.361 - - 0 - 0.00%
1997-08-25 0 31.40 - 31.40 31.20 31.50 28,000 880,000 31.429 4.348 - 4.348 4.320 4.361 202,227 4.3515 0.00%
1997-08-22 0 31.40 - 31.40 31.00 31.40 22,000 685,600 31.164 4.348 - 4.348 4.292 4.348 158,893 4.3149 0.64%
1997-08-21 0 31.20 - 31.50 31.20 31.20 2,000 62,400 31.200 4.320 - 4.361 4.320 4.320 14,445 4.3199 0.00%
1997-08-20 0 31.20 - 31.20 31.20 31.20 5,000 156,000 31.200 4.320 - 4.320 4.320 4.320 36,112 4.3199 0.65%
1997-08-19 0 31.00 30.70 31.00 30.80 31.20 18,000 557,900 30.994 4.292 4.251 4.292 4.265 4.320 130,003 4.2914 -0.96%
1997-08-15 0 31.30 31.30 31.40 31.30 31.30 5,000 156,500 31.300 4.334 4.334 4.348 4.334 4.334 36,112 4.3337 -0.32%
1997-08-14 0 31.40 31.30 31.40 31.30 31.40 5,000 156,700 31.340 4.348 4.334 4.348 4.334 4.348 36,112 4.3393 0.00%
1997-08-13 0 31.40 31.10 31.40 - - 0 0 - 4.348 4.306 4.348 - - 0 - 0.00%
1997-08-12 0 31.40 31.20 31.40 31.10 31.40 22,000 685,800 31.173 4.348 4.320 4.348 4.306 4.348 158,893 4.3161 0.00%
1997-08-11 0 31.40 31.40 31.50 31.00 31.30 4,000 124,300 31.075 4.348 4.348 4.361 4.292 4.334 28,890 4.3026 0.32%
1997-08-08 0 31.30 - 31.50 31.10 31.50 44,809 1,398,968 31.221 4.334 - 4.361 4.306 4.361 323,629 4.3228 -0.32%
1997-08-07 0 31.40 31.40 31.60 31.10 31.60 6,000 187,100 31.183 4.348 4.348 4.375 4.306 4.375 43,334 4.3176 0.00%
1997-08-06 0 31.40 31.20 31.70 31.00 31.40 23,000 716,700 31.161 4.348 4.320 4.389 4.292 4.348 166,115 4.3145 1.29%
1997-08-05 0 31.00 30.00 31.40 30.00 31.00 72,875 2,202,113 30.218 4.292 4.154 4.348 4.154 4.292 526,333 4.1839 0.00%
1997-08-04 0 31.00 31.00 - - - 0 0 - 4.292 4.292 - - - 0 - 0.00%
1997-08-01 0 31.00 30.70 31.20 31.00 31.60 40,000 1,248,400 31.210 4.292 4.251 4.320 4.292 4.375 288,896 4.3213 -2.52%
1997-07-31 0 31.80 31.50 - - - 0 0 - 4.403 4.361 - - - 0 - 0.00%
1997-07-30 0 31.80 31.80 32.00 31.80 31.80 8,000 254,400 31.800 4.403 4.403 4.431 4.403 4.403 57,779 4.4030 0.95%
1997-07-29 0 31.50 31.50 31.80 31.50 31.50 8,047 253,452 31.497 4.361 4.361 4.403 4.361 4.361 58,119 4.3609 0.00%
1997-07-28 0 31.50 31.50 - 31.00 31.50 15,000 468,700 31.247 4.361 4.361 - 4.292 4.361 108,336 4.3264 0.00%
1997-07-25 0 31.50 31.00 31.50 31.20 31.50 13,000 406,700 31.285 4.361 4.292 4.361 4.320 4.361 93,891 4.3316 0.00%
1997-07-24 0 31.50 - 31.50 31.50 31.90 56,625 1,798,813 31.767 4.361 - 4.361 4.361 4.417 408,969 4.3984 -2.17%
1997-07-23 0 32.20 31.70 32.20 - - 218 6,932 31.798 4.458 4.389 4.458 - - 1,574 4.4027 -0.92%
1997-07-22 0 32.50 - 32.70 - - 36,875 1,180,000 32.000 4.500 - 4.528 - - 266,326 4.4307 0.00%
1997-07-21 0 32.50 - 32.50 - - 0 0 - 4.500 - 4.500 - - 0 - 0.00%
1997-07-18 0 32.50 - 32.50 - - 84 2,646 31.500 4.500 - 4.500 - - 607 4.3614 0.00%
1997-07-17 0 32.50 32.50 32.70 32.30 32.30 120,000 3,876,000 32.300 4.500 4.500 4.528 4.472 4.472 866,689 4.4722 0.62%
1997-07-16 0 32.30 32.20 32.30 32.00 32.30 24,000 772,100 32.171 4.472 4.458 4.472 4.431 4.472 173,338 4.4543 0.00%
1997-07-15 0 32.30 32.30 32.60 32.00 32.00 5,000 160,000 32.000 4.472 4.472 4.514 4.431 4.431 36,112 4.4307 0.31%
1997-07-14 0 32.20 32.20 32.50 31.90 31.90 3,000 95,700 31.900 4.458 4.458 4.500 4.417 4.417 21,667 4.4168 0.31%
1997-07-11 0 32.10 32.00 32.20 32.00 32.10 14,000 448,300 32.021 4.445 4.431 4.458 4.431 4.445 101,114 4.4336 0.31%
1997-07-10 0 32.00 31.70 32.00 32.00 32.00 1,000 32,000 32.000 4.431 4.389 4.431 4.431 4.431 7,222 4.4307 0.31%
1997-07-09 0 31.90 - 32.20 31.90 32.40 8,541 272,733 31.932 4.417 - 4.458 4.417 4.486 61,687 4.4213 -1.24%
1997-07-08 0 32.30 31.50 32.50 - - 0 0 - 4.472 4.361 4.500 - - 0 - 0.00%
1997-07-07 0 32.30 - 32.60 - - 0 0 - 4.472 - 4.514 - - 0 - 0.00%
1997-07-04 0 32.30 - 32.30 32.30 32.30 4,000 129,200 32.300 4.472 - 4.472 4.472 4.472 28,890 4.4722 0.94%
1997-07-03 0 32.00 - 32.00 - - 0 0 - 4.431 - 4.431 - - 0 - -0.62%
1997-06-27 0 32.20 32.00 32.40 32.20 32.50 9,000 290,100 32.233 4.458 4.431 4.486 4.458 4.500 65,002 4.4630 -0.62%
1997-06-26 0 32.40 31.80 32.50 32.00 32.40 87,000 2,812,300 32.325 4.486 4.403 4.500 4.431 4.486 628,349 4.4757 0.31%
1997-06-25 0 32.30 32.30 32.40 32.00 32.20 87,010 2,794,517 32.117 4.472 4.472 4.486 4.431 4.458 628,421 4.4469 -0.31%
1997-06-24 0 32.40 32.10 32.40 31.20 32.40 41,512 1,316,972 31.725 4.486 4.445 4.486 4.320 4.486 299,816 4.3926 3.51%
1997-06-23 0 31.30 31.10 31.30 30.80 31.30 13,000 404,500 31.115 4.334 4.306 4.334 4.265 4.334 93,891 4.3082 1.95%
1997-06-20 0 30.70 30.50 31.40 30.60 30.70 53,000 1,626,800 30.694 4.251 4.223 4.348 4.237 4.251 382,787 4.2499 -0.32%
1997-06-19 0 30.80 30.50 30.90 30.50 30.80 10,750 328,900 30.595 4.265 4.223 4.278 4.223 4.265 77,641 4.2362 0.65%
1997-06-18 0 30.60 30.30 30.70 30.60 30.60 11,000 336,600 30.600 4.237 4.195 4.251 4.237 4.237 79,446 4.2368 0.00%
1997-06-17 0 30.60 30.60 30.70 30.10 30.40 22,000 664,800 30.218 4.237 4.237 4.251 4.168 4.209 158,893 4.1840 1.32%
1997-06-16 0 30.20 30.00 - 29.60 30.20 42,000 1,255,050 29.882 4.181 4.154 - 4.098 4.181 303,341 4.1374 1.34%
1997-06-13 0 29.80 29.50 29.80 29.80 29.80 3,000 89,400 29.800 4.126 4.085 4.126 4.126 4.126 21,667 4.1260 -0.67%
1997-06-12 0 30.00 - 30.00 30.00 30.20 9,000 270,800 30.089 4.154 - 4.154 4.154 4.181 65,002 4.1660 0.33%
1997-06-11 0 29.90 29.90 30.00 29.60 29.80 12,000 356,200 29.683 4.140 4.140 4.154 4.098 4.126 86,669 4.1099 -0.33%
1997-06-10 0 30.00 29.60 30.20 29.70 30.00 58,000 1,724,000 29.724 4.154 4.098 4.181 4.112 4.154 418,899 4.1155 0.33%
1997-06-06 0 29.90 29.60 29.90 29.60 29.90 17,000 503,500 29.618 4.140 4.098 4.140 4.098 4.140 122,781 4.1008 -0.33%
1997-06-05 0 30.00 30.10 - 29.50 29.80 18,000 533,000 29.611 4.154 4.168 - 4.085 4.126 130,003 4.0999 0.67%
1997-06-04 0 29.80 - 29.80 - - 5,000 149,000 29.800 4.126 - 4.126 - - 36,112 4.1260 0.00%
1997-06-03 0 29.80 - 29.90 29.80 29.80 568,000 16,587,400 29.203 4.126 - 4.140 4.126 4.126 4,102,326 4.0434 0.00%
1997-06-02 0 29.80 - 30.00 29.80 29.80 14,000 417,200 29.800 4.126 - 4.154 4.126 4.126 101,114 4.1260 0.00%
1997-05-30 0 29.80 29.50 29.80 - - 0 0 - 4.126 4.085 4.126 - - 0 - 0.00%
1997-05-29 0 29.80 - 29.80 - - 0 0 - 4.126 - 4.126 - - 0 - 0.00%
1997-05-28 0 29.80 - 29.90 - - 0 0 - 4.126 - 4.140 - - 0 - 0.00%
1997-05-27 0 29.80 - 29.80 - - 0 0 - 4.126 - 4.126 - - 0 - 0.00%
1997-05-26 0 29.80 29.60 30.00 29.80 29.80 5,000 149,000 29.800 4.126 4.098 4.154 4.126 4.126 36,112 4.1260 0.00%
1997-05-23 0 29.80 29.50 30.00 29.70 29.80 5,625 166,575 29.613 4.126 4.085 4.154 4.112 4.126 40,626 4.1002 1.02%
1997-05-22 0 29.50 29.30 29.70 29.30 29.50 7,000 205,500 29.357 4.085 4.057 4.112 4.057 4.085 50,557 4.0647 1.03%
1997-05-21 0 29.20 29.20 - - - 0 0 - 4.043 4.043 - - - 0 - 0.69%
1997-05-20 0 29.00 29.00 29.40 28.60 29.00 4,626 132,328 28.605 4.015 4.015 4.071 3.960 4.015 33,411 3.9606 1.40%
1997-05-19 0 28.60 28.60 - - - 0 0 - 3.960 3.960 - - - 0 - 0.00%
1997-05-16 0 28.60 28.60 28.80 - - 0 0 - 3.960 3.960 3.988 - - 0 - 0.70%
1997-05-15 0 28.40 28.40 - 28.40 28.40 1,000 28,400 28.400 3.932 3.932 - 3.932 3.932 7,222 3.9322 0.35%
1997-05-14 0 28.30 28.30 - 28.10 28.30 10,750 302,525 28.142 3.918 3.918 - 3.891 3.918 77,641 3.8965 0.35%
1997-05-13 0 28.20 28.10 28.30 28.10 28.20 2,000 56,300 28.150 3.905 3.891 3.918 3.891 3.905 14,445 3.8976 0.00%
1997-05-12 0 28.20 28.10 28.20 28.20 28.20 10,000 282,000 28.200 3.905 3.891 3.905 3.905 3.905 72,224 3.9045 0.00%
1997-05-09 0 28.20 28.20 - 28.00 28.20 37,000 1,039,650 28.099 3.905 3.905 - 3.877 3.905 267,229 3.8905 0.71%
1997-05-08 0 28.00 27.80 28.20 28.00 28.10 10,000 280,900 28.090 3.877 3.849 3.905 3.877 3.891 72,224 3.8893 -0.71%
1997-05-07 0 28.20 28.20 28.60 28.20 28.70 11,000 314,300 28.573 3.905 3.905 3.960 3.905 3.974 79,446 3.9561 -2.08%
1997-05-06 0 28.80 28.70 28.80 28.75 28.80 14,000 403,150 28.796 3.988 3.974 3.988 3.981 3.988 101,114 3.9871 0.35%
1997-05-05 0 28.70 - 28.70 28.70 28.90 21,750 626,900 28.823 3.974 - 3.974 3.974 4.001 157,087 3.9908 -0.69%
1997-05-02 0 28.90 28.70 28.90 28.90 29.00 6,000 173,900 28.983 4.001 3.974 4.001 4.001 4.015 43,334 4.0130 0.00%
1997-05-01 0 28.90 28.70 28.90 - - 0 0 - 4.001 3.974 4.001 - - 0 - -1.03%
1997-04-30 0 29.20 - 29.20 - - 0 0 - 4.043 - 4.043 - - 0 - 0.00%
1997-04-29 0 29.20 - 29.20 - - 0 0 - 4.043 - 4.043 - - 0 - -0.34%
1997-04-28 0 29.30 - 29.30 - - 0 0 - 4.057 - 4.057 - - 0 - -0.34%
1997-04-25 0 29.40 - 29.40 - - 0 0 - 4.071 - 4.071 - - 0 - -0.34%
1997-04-24 0 29.50 - 29.50 - - 0 0 - 4.085 - 4.085 - - 0 - 0.00%
1997-04-23 0 29.50 28.70 29.50 28.70 29.50 13,000 375,300 28.869 4.085 3.974 4.085 3.974 4.085 93,891 3.9972 2.79%
1997-04-22 0 28.70 - 28.90 28.70 29.00 16,750 481,075 28.721 3.974 - 4.001 3.974 4.015 120,975 3.9766 -0.35%
1997-04-21 0 28.80 28.85 - 28.70 28.80 9,875 283,250 28.684 3.988 3.995 - 3.974 3.988 71,321 3.9715 0.17%
1997-04-18 0 28.75 28.65 - 28.75 28.75 32,000 920,000 28.750 3.981 3.967 - 3.981 3.981 231,117 3.9807 0.00%
1997-04-17 0 28.75 - - - - 0 0 - 3.981 - - - - 0 - 0.00%
1997-04-16 0 28.75 28.45 28.80 28.50 28.90 30,282 868,981 28.696 3.981 3.939 3.988 3.946 4.001 218,709 3.9732 0.17%
1997-04-15 0 28.70 - 28.70 28.70 28.70 1,000 28,700 28.700 3.974 - 3.974 3.974 3.974 7,222 3.9737 0.35%
1997-04-14 0 28.60 28.45 28.60 - - 0 0 - 3.960 3.939 3.960 - - 0 - -0.17%
1997-04-11 0 28.65 28.45 28.70 28.60 28.65 47,000 1,346,400 28.647 3.967 3.939 3.974 3.960 3.967 339,453 3.9664 0.00%
1997-04-10 0 28.65 28.50 28.70 28.60 28.70 38,750 1,109,925 28.643 3.967 3.946 3.974 3.960 3.974 279,868 3.9659 -0.17%
1997-04-09 0 28.70 28.60 28.75 28.70 28.70 20,000 574,000 28.700 3.974 3.960 3.981 3.974 3.974 144,448 3.9737 -0.17%
1997-04-08 0 28.75 28.75 28.80 28.70 28.80 57,000 1,636,000 28.702 3.981 3.981 3.988 3.974 3.988 411,677 3.9740 0.00%
1997-04-07 0 28.75 28.70 28.75 28.75 28.75 1,000 28,750 28.750 3.981 3.974 3.981 3.981 3.981 7,222 3.9807 0.17%
1997-04-04 0 28.70 28.70 28.75 28.70 28.70 7,000 200,900 28.700 3.974 3.974 3.981 3.974 3.974 50,557 3.9737 0.00%
1997-04-03 0 28.70 - 28.70 - - 0 0 - 3.974 - 3.974 - - 0 - 0.00%
1997-04-02 0 28.70 - 28.80 28.70 28.70 5,000 143,500 28.700 3.974 - 3.988 3.974 3.974 36,112 3.9737 0.00%
1997-04-01 0 28.70 28.50 28.75 28.70 28.70 16,000 459,200 28.700 3.974 3.946 3.981 3.974 3.974 115,558 3.9737 -0.17%
1997-03-27 0 28.75 28.75 28.90 28.75 28.80 7,440 213,818 28.739 3.981 3.981 4.001 3.981 3.988 53,735 3.9791 -0.52%
1997-03-26 0 28.90 28.90 29.00 28.90 28.90 1,000 28,900 28.900 4.001 4.001 4.015 4.001 4.001 7,222 4.0014 0.00%
1997-03-25 0 28.90 28.70 29.00 28.90 29.00 30,213 873,449 28.910 4.001 3.974 4.015 4.001 4.015 218,211 4.0028 0.00%
1997-03-24 0 28.90 28.80 - - - 0 0 - 4.001 3.988 - - - 0 - 0.00%
1997-03-21 0 28.90 28.90 - 28.70 28.70 12,000 344,400 28.700 4.001 4.001 - 3.974 3.974 86,669 3.9737 0.70%
1997-03-20 0 28.70 28.70 28.90 28.70 29.00 64,000 1,840,600 28.759 3.974 3.974 4.001 3.974 4.015 462,234 3.9820 -1.37%
1997-03-19 0 29.10 29.10 29.35 28.80 29.00 7,000 202,000 28.857 4.029 4.029 4.064 3.988 4.015 50,557 3.9955 0.00%
1997-03-18 0 29.10 29.00 29.20 28.90 29.10 5,000 145,000 29.000 4.029 4.015 4.043 4.001 4.029 36,112 4.0153 0.00%
1997-03-17 0 29.10 - - - - 0 0 - 4.029 - - - - 0 - 0.00%
1997-03-14 0 29.10 28.80 29.10 29.00 29.10 7,000 203,200 29.029 4.029 3.988 4.029 4.015 4.029 50,557 4.0192 -1.36%
1997-03-13 0 29.50 - 29.50 - - 0 0 - 4.085 - 4.085 - - 0 - 0.00%
1997-03-12 0 29.50 - 29.50 - - 0 0 - 4.085 - 4.085 - - 0 - -0.34%
1997-03-11 0 29.60 29.35 29.60 29.30 29.60 12,000 353,300 29.442 4.098 4.064 4.098 4.057 4.098 86,669 4.0764 -0.34%
1997-03-10 0 29.70 - 29.70 - - 0 0 - 4.112 - 4.112 - - 0 - -0.34%
1997-03-07 0 29.80 29.60 - 29.40 29.80 44,000 1,295,250 29.438 4.126 4.098 - 4.071 4.126 317,786 4.0759 0.51%
1997-03-06 0 29.65 29.60 29.85 29.65 29.90 18,750 558,050 29.763 4.105 4.098 4.133 4.105 4.140 135,420 4.1209 -0.50%
1997-03-05 0 29.80 29.60 29.90 29.80 29.80 1,000 29,800 29.800 4.126 4.098 4.140 4.126 4.126 7,222 4.1260 0.00%
1997-03-04 0 29.80 29.80 30.00 29.80 29.90 19,000 566,300 29.805 4.126 4.126 4.154 4.126 4.140 137,226 4.1268 -0.67%
1997-03-03 0 30.00 30.00 - 29.75 30.00 26,430 788,335 29.827 4.154 4.154 - 4.119 4.154 190,888 4.1298 0.50%
1997-02-28 0 29.85 29.60 30.00 29.85 29.85 16,000 477,600 29.850 4.133 4.098 4.154 4.133 4.133 115,558 4.1330 0.00%
1997-02-27 0 29.85 29.70 29.90 29.70 29.85 23,000 683,250 29.707 4.133 4.112 4.140 4.112 4.133 166,115 4.1131 -0.83%
1997-02-26 0 30.10 29.80 30.10 29.60 30.50 18,596 558,303 30.023 4.168 4.126 4.168 4.098 4.223 134,308 4.1569 1.69%
1997-02-25 0 29.60 29.60 29.80 29.50 29.60 4,000 118,300 29.575 4.098 4.098 4.126 4.085 4.098 28,890 4.0949 0.34%
1997-02-24 0 29.50 29.40 29.70 29.20 29.50 72,142 2,119,518 29.380 4.085 4.071 4.112 4.043 4.085 521,039 4.0679 -0.67%
1997-02-21 0 29.70 29.50 30.20 29.60 29.70 17,000 504,500 29.677 4.112 4.085 4.181 4.098 4.112 122,781 4.1089 -0.67%
1997-02-20 0 29.90 29.60 30.00 29.70 29.90 11,000 328,400 29.855 4.140 4.098 4.154 4.112 4.140 79,446 4.1336 1.36%
1997-02-19 0 29.50 29.30 29.50 29.50 29.50 70,000 2,065,000 29.500 4.085 4.057 4.085 4.085 4.085 505,568 4.0845 -0.34%
1997-02-18 0 29.60 29.40 29.75 - - 0 0 - 4.098 4.071 4.119 - - 0 - 0.00%
1997-02-17 0 29.60 - 29.80 29.60 29.60 1,000 29,600 29.600 4.098 - 4.126 4.098 4.098 7,222 4.0984 -0.34%
1997-02-14 0 29.70 29.70 29.90 29.55 29.75 10,000 296,550 29.655 4.112 4.112 4.140 4.091 4.119 72,224 4.1060 -0.83%
1997-02-13 0 29.95 29.80 29.95 - - 0 0 - 4.147 4.126 4.147 - - 0 - 0.00%
1997-02-12 0 29.95 29.85 29.95 - - 0 0 - 4.147 4.133 4.147 - - 0 - -0.17%
1997-02-11 0 30.00 - - - - 0 0 - 4.154 - - - - 0 - 0.00%
1997-02-10 0 30.00 29.80 30.00 30.00 30.10 183,000 5,490,600 30.003 4.154 4.126 4.154 4.154 4.168 1,321,700 4.1542 0.00%
1997-02-05 0 30.00 29.80 30.40 30.00 30.00 10,000 300,000 30.000 4.154 4.126 4.209 4.154 4.154 72,224 4.1537 0.00%
1997-02-04 0 30.00 29.70 - 29.80 30.00 63,875 1,912,625 29.943 4.154 4.112 - 4.126 4.154 461,331 4.1459 0.33%
1997-02-03 0 29.90 29.80 30.00 29.90 30.20 40,000 1,202,050 30.051 4.140 4.126 4.154 4.140 4.181 288,896 4.1608 -1.97%
1997-01-31 0 30.50 30.30 30.70 30.50 31.00 11,000 339,400 30.855 4.223 4.195 4.251 4.223 4.292 79,446 4.2721 -2.56%
1997-01-30 0 31.30 31.00 31.30 31.50 31.50 10,625 334,375 31.471 4.334 4.292 4.334 4.361 4.361 76,738 4.3574 -1.26%
1997-01-29 0 31.70 31.50 31.70 31.60 31.70 7,000 221,800 31.686 4.389 4.361 4.389 4.375 4.389 50,557 4.3871 0.00%
1997-01-28 0 31.70 31.50 31.90 31.70 31.90 12,711 403,383 31.735 4.389 4.361 4.417 4.389 4.417 91,804 4.3940 -1.25%
1997-01-27 0 32.10 31.70 32.20 - - 375 11,625 31.000 4.445 4.389 4.458 - - 2,708 4.2922 0.00%
1997-01-24 0 32.10 31.80 32.20 - - 0 0 - 4.445 4.403 4.458 - - 0 - 0.00%
1997-01-23 0 32.10 31.70 32.10 - - 15,045 483,885 32.163 4.445 4.389 4.445 - - 108,661 4.4532 0.00%
1997-01-22 0 32.10 32.10 32.40 32.10 32.40 5,750 185,000 32.174 4.445 4.445 4.486 4.445 4.486 41,529 4.4547 -0.93%
1997-01-21 0 32.40 32.30 32.50 32.30 32.40 7,105 229,666 32.325 4.486 4.472 4.500 4.472 4.486 51,315 4.4756 -0.31%
1997-01-20 0 32.50 32.40 32.50 32.00 32.50 20,000 644,100 32.205 4.500 4.486 4.500 4.431 4.500 144,448 4.4590 0.31%
1997-01-17 0 32.40 32.40 32.50 32.00 32.30 7,750 248,800 32.103 4.486 4.486 4.500 4.431 4.472 55,974 4.4449 0.31%
1997-01-16 0 32.30 32.30 32.50 32.30 32.30 2,000 64,600 32.300 4.472 4.472 4.500 4.472 4.472 14,445 4.4722 -0.62%
1997-01-15 0 32.50 32.00 32.50 32.40 32.50 13,250 429,125 32.387 4.500 4.431 4.500 4.486 4.500 95,697 4.4842 0.93%
1997-01-14 0 32.20 32.20 32.50 32.00 32.30 12,000 385,000 32.083 4.458 4.458 4.500 4.431 4.472 86,669 4.4422 -0.92%
1997-01-13 0 32.50 32.30 32.50 - - 0 0 - 4.500 4.472 4.500 - - 0 - -0.31%
1997-01-10 0 32.60 32.60 33.00 32.50 32.50 1,000 32,500 32.500 4.514 4.514 4.569 4.500 4.500 7,222 4.4999 -1.21%
1997-01-09 0 33.00 32.60 33.00 33.00 33.00 1,625 53,375 32.846 4.569 4.514 4.569 4.569 4.569 11,736 4.5478 -0.86%
1997-01-08 0 33.60 33.30 33.60 - - 0 0 - 4.609 4.567 4.609 - - 0 - -0.59%
1997-01-07 0 33.80 33.80 33.90 33.80 34.00 73,000 2,472,800 33.874 4.636 4.636 4.650 4.636 4.663 532,225 4.6462 -0.59%
1997-01-06 0 34.00 33.60 34.00 34.00 34.00 2,000 68,000 34.000 4.663 4.609 4.663 4.663 4.663 14,582 4.6634 1.19%
1997-01-03 0 33.60 33.30 33.60 33.50 33.60 59,000 1,979,000 33.542 4.609 4.567 4.609 4.595 4.609 430,155 4.6007 1.51%
1997-01-02 0 33.10 33.00 33.60 32.50 33.10 26,000 853,200 32.815 4.540 4.526 4.609 4.458 4.540 189,560 4.5010 2.80%
1996-12-31 0 32.20 32.10 32.60 32.00 32.20 8,000 256,400 32.050 4.417 4.403 4.471 4.389 4.417 58,326 4.3960 0.31%
1996-12-30 0 32.10 32.10 - - - 0 0 - 4.403 4.403 - - - 0 - 0.31%
1996-12-27 0 32.00 32.10 32.30 31.80 32.10 13,000 416,300 32.023 4.389 4.403 4.430 4.362 4.403 94,780 4.3923 0.63%
1996-12-24 0 31.80 31.60 - - - 0 0 - 4.362 4.334 - - - 0 - 0.00%
1996-12-23 0 31.80 31.70 - 31.80 31.80 1,000 31,800 31.800 4.362 4.348 - 4.362 4.362 7,291 4.3617 0.63%
1996-12-20 0 31.60 31.60 - 31.10 31.10 2,000 62,200 31.100 4.334 4.334 - 4.266 4.266 14,582 4.2657 1.61%
1996-12-19 0 31.10 30.80 31.10 31.10 31.20 11,000 342,200 31.109 4.266 4.225 4.266 4.266 4.279 80,198 4.2669 -0.32%
1996-12-18 0 31.20 31.20 31.40 30.90 32.00 17,000 533,400 31.377 4.279 4.279 4.307 4.238 4.389 123,943 4.3036 -2.50%
1996-12-17 0 32.00 31.40 32.00 - - 0 0 - 4.389 4.307 4.389 - - 0 - 0.00%
1996-12-16 0 32.00 31.50 32.00 - - 0 0 - 4.389 4.321 4.389 - - 0 - -0.31%
1996-12-13 0 32.10 31.70 32.20 31.80 32.10 19,000 605,400 31.863 4.403 4.348 4.417 4.362 4.403 138,524 4.3704 -0.93%
1996-12-12 0 32.40 31.90 32.40 32.00 32.60 21,000 675,900 32.186 4.444 4.375 4.444 4.389 4.471 153,106 4.4146 -1.52%
1996-12-11 0 32.90 32.90 33.00 32.50 33.00 21,000 686,500 32.691 4.513 4.513 4.526 4.458 4.526 153,106 4.4838 0.30%
1996-12-10 0 32.80 32.80 32.90 32.50 32.90 43,000 1,409,300 32.774 4.499 4.499 4.513 4.458 4.513 313,502 4.4953 1.23%
1996-12-09 0 32.40 32.30 32.60 32.00 32.40 12,000 386,900 32.242 4.444 4.430 4.471 4.389 4.444 87,489 4.4223 1.25%
1996-12-06 0 32.00 32.20 32.70 32.00 32.80 60,000 1,949,600 32.493 4.389 4.417 4.485 4.389 4.499 437,445 4.4568 -3.03%
1996-12-05 0 33.00 32.80 33.20 32.70 33.00 5,168 169,193 32.739 4.526 4.499 4.554 4.485 4.526 37,679 4.4904 0.61%
1996-12-04 0 32.80 32.80 33.00 32.70 32.80 26,000 852,700 32.796 4.499 4.499 4.526 4.485 4.499 189,560 4.4983 0.31%
1996-12-03 0 32.70 32.70 33.00 32.70 33.10 33,000 1,083,100 32.821 4.485 4.485 4.526 4.485 4.540 240,595 4.5018 -1.51%
1996-12-02 0 33.20 33.20 33.60 33.20 33.20 4,000 132,800 33.200 4.554 4.554 4.609 4.554 4.554 29,163 4.5537 0.00%
1996-11-29 0 33.20 33.10 33.20 32.90 33.20 81,875 2,702,600 33.009 4.554 4.540 4.554 4.513 4.554 596,931 4.5275 0.30%
1996-11-28 0 33.10 32.80 33.30 32.90 34.00 187,000 6,258,700 33.469 4.540 4.499 4.567 4.513 4.663 1,363,371 4.5906 0.30%
1996-11-27 0 33.00 32.90 33.00 32.70 33.00 35,740 1,174,876 32.873 4.526 4.513 4.526 4.485 4.526 260,572 4.5088 1.23%
1996-11-26 0 32.60 32.50 32.60 32.00 32.70 115,000 3,722,400 32.369 4.471 4.458 4.471 4.389 4.485 838,437 4.4397 2.19%
1996-11-25 0 31.90 31.70 31.90 31.50 32.00 44,000 1,402,800 31.882 4.375 4.348 4.375 4.321 4.389 320,793 4.3729 1.27%
1996-11-22 0 31.50 31.30 31.50 31.00 31.50 7,875 246,363 31.284 4.321 4.293 4.321 4.252 4.321 57,415 4.2909 1.61%
1996-11-21 0 31.00 30.60 31.00 31.00 31.50 25,250 786,725 31.157 4.252 4.197 4.252 4.252 4.321 184,092 4.2736 -1.27%
1996-11-20 0 31.40 31.00 31.40 30.80 31.40 14,798 458,524 30.986 4.307 4.252 4.307 4.225 4.307 107,889 4.2500 1.29%
1996-11-19 0 31.00 30.80 31.20 30.50 31.00 25,870 795,100 30.734 4.252 4.225 4.279 4.183 4.252 188,612 4.2155 1.97%
1996-11-18 0 30.40 30.40 30.50 30.30 30.40 21,048 638,911 30.355 4.170 4.170 4.183 4.156 4.170 153,456 4.1635 1.00%
1996-11-15 0 30.10 30.10 30.40 29.80 30.10 13,033 391,374 30.030 4.129 4.129 4.170 4.087 4.129 95,020 4.1188 0.67%
1996-11-14 0 29.90 29.70 30.20 - - 0 0 - 4.101 4.074 4.142 - - 0 - 0.00%
1996-11-13 0 29.90 29.90 30.10 29.80 30.00 20,674 617,316 29.860 4.101 4.101 4.129 4.087 4.115 150,729 4.0955 -0.99%
1996-11-12 0 30.20 - 30.40 - - 0 0 - 4.142 - 4.170 - - 0 - 0.00%
1996-11-11 0 30.20 30.10 30.20 29.90 30.30 37,000 1,115,800 30.157 4.142 4.129 4.142 4.101 4.156 269,758 4.1363 2.37%
1996-11-08 0 29.50 - - - - 0 0 - 4.046 - - - - 0 - 0.00%
1996-11-07 0 29.50 29.40 30.00 29.40 29.50 18,000 530,200 29.456 4.046 4.033 4.115 4.033 4.046 131,234 4.0401 1.03%
1996-11-06 0 29.20 29.10 - 29.20 29.50 10,000 292,500 29.250 4.005 3.991 - 4.005 4.046 72,908 4.0119 0.34%
1996-11-05 0 29.10 29.00 - 29.10 29.10 10,000 291,000 29.100 3.991 3.978 - 3.991 3.991 72,908 3.9914 0.00%
1996-11-04 0 29.10 29.10 29.50 29.10 29.30 5,000 146,000 29.200 3.991 3.991 4.046 3.991 4.019 36,454 4.0051 -1.36%
1996-11-01 0 29.50 29.30 29.60 29.30 29.50 47,000 1,385,400 29.477 4.046 4.019 4.060 4.019 4.046 342,666 4.0430 -0.34%
1996-10-31 0 29.60 29.55 29.60 29.55 29.60 97,000 2,869,660 29.584 4.060 4.053 4.060 4.053 4.060 707,203 4.0578 0.17%
1996-10-30 0 29.55 - 29.55 29.50 29.70 62,000 1,837,550 29.638 4.053 - 4.053 4.046 4.074 452,027 4.0651 -0.51%
1996-10-29 0 29.70 - 29.70 - - 0 0 - 4.074 - 4.074 - - 0 - 0.00%
1996-10-28 0 29.70 - - - - 0 0 - 4.074 - - - - 0 - 0.00%
1996-10-25 0 29.70 29.50 29.70 29.70 29.80 10,000 297,500 29.750 4.074 4.046 4.074 4.074 4.087 72,908 4.0805 -1.00%
1996-10-24 0 30.00 29.80 30.30 - - 0 0 - 4.115 4.087 4.156 - - 0 - 0.00%
1996-10-23 0 30.00 30.00 - 29.00 30.00 70,760 2,081,664 29.419 4.115 4.115 - 3.978 4.115 515,894 4.0351 0.67%
1996-10-22 0 29.80 29.80 30.30 29.80 30.60 26,000 786,200 30.239 4.087 4.087 4.156 4.087 4.197 189,560 4.1475 -2.93%
1996-10-18 0 30.70 30.60 30.70 30.70 30.70 4,750 145,300 30.590 4.211 4.197 4.211 4.211 4.211 34,631 4.1957 -0.32%
1996-10-17 0 30.80 30.80 30.90 30.70 30.90 7,000 215,500 30.786 4.225 4.225 4.238 4.211 4.238 51,035 4.2226 -0.96%
1996-10-16 0 31.10 31.10 31.30 31.00 31.10 8,750 271,475 31.026 4.266 4.266 4.293 4.252 4.266 63,794 4.2555 -0.64%
1996-10-15 0 31.30 31.10 31.30 31.00 31.30 18,012 560,665 31.127 4.293 4.266 4.293 4.252 4.293 131,321 4.2694 0.64%
1996-10-14 0 31.10 31.10 31.30 - - 0 0 - 4.266 4.266 4.293 - - 0 - 0.32%
1996-10-11 0 31.00 31.00 31.10 31.00 31.00 1,000 31,000 31.000 4.252 4.252 4.266 4.252 4.252 7,291 4.2520 -0.64%
1996-10-10 0 31.20 31.00 31.30 31.00 31.20 43,750 1,360,125 31.089 4.279 4.252 4.293 4.252 4.279 318,971 4.2641 0.65%
1996-10-09 0 31.00 31.00 31.40 31.00 31.00 2,000 62,000 31.000 4.252 4.252 4.307 4.252 4.252 14,582 4.2520 -0.32%
1996-10-08 0 31.10 31.10 31.30 31.00 31.10 15,750 489,100 31.054 4.266 4.266 4.293 4.252 4.266 114,829 4.2594 0.00%
1996-10-07 0 31.10 31.10 31.30 31.00 31.10 14,000 434,800 31.057 4.266 4.266 4.293 4.252 4.266 102,071 4.2598 -0.64%
1996-10-04 0 31.30 31.00 31.30 31.10 31.30 8,000 249,600 31.200 4.293 4.252 4.293 4.266 4.293 58,326 4.2794 -0.32%
1996-10-03 0 31.40 31.30 31.40 31.40 31.50 4,000 125,800 31.450 4.307 4.293 4.307 4.307 4.321 29,163 4.3137 -0.32%
1996-10-02 0 31.50 31.40 31.60 31.50 31.60 25,982 818,146 31.489 4.321 4.307 4.334 4.321 4.334 189,428 4.3190 0.00%
1996-10-01 0 31.50 31.50 31.60 31.20 31.60 15,000 472,300 31.487 4.321 4.321 4.334 4.279 4.334 109,361 4.3187 -0.94%
1996-09-30 0 31.80 31.40 31.80 30.90 31.80 43,565 1,355,020 31.103 4.362 4.307 4.362 4.238 4.362 317,622 4.2661 3.58%
1996-09-27 0 30.70 30.60 30.80 30.00 30.70 18,000 547,800 30.433 4.211 4.197 4.225 4.115 4.211 131,234 4.1742 2.33%
1996-09-26 0 30.00 29.90 31.00 29.50 31.30 72,000 2,158,600 29.981 4.115 4.101 4.252 4.046 4.293 524,934 4.1121 2.39%
1996-09-25 0 29.30 29.00 29.30 28.90 29.30 71,001 2,061,579 29.036 4.019 3.978 4.019 3.964 4.019 517,651 3.9826 1.38%
1996-09-24 0 28.90 28.80 29.00 28.85 28.90 89,500 2,585,300 28.886 3.964 3.950 3.978 3.957 3.964 652,523 3.9620 -0.34%
1996-09-23 0 29.00 28.95 29.00 28.90 29.00 94,000 2,725,900 28.999 3.978 3.971 3.978 3.964 3.978 685,331 3.9775 0.17%
1996-09-20 0 28.95 28.95 29.00 28.95 29.10 75,000 2,176,250 29.017 3.971 3.971 3.978 3.971 3.991 546,807 3.9799 -0.34%
1996-09-19 0 29.05 28.90 29.10 28.90 29.05 23,750 688,550 28.992 3.984 3.964 3.991 3.964 3.984 173,155 3.9765 0.00%
1996-09-18 0 29.05 28.90 29.10 28.90 29.10 56,000 1,626,200 29.039 3.984 3.964 3.991 3.964 3.991 408,282 3.9830 -0.17%
1996-09-17 0 29.10 28.90 29.20 29.10 29.20 57,000 1,663,700 29.188 3.991 3.964 4.005 3.991 4.005 415,573 4.0034 0.34%
1996-09-16 0 29.00 28.90 29.10 29.00 29.00 43,000 1,247,000 29.000 3.978 3.964 3.991 3.978 3.978 313,502 3.9776 0.00%
1996-09-13 0 29.00 28.90 29.10 28.80 29.00 64,031 1,853,667 28.950 3.978 3.964 3.991 3.950 3.978 466,834 3.9707 1.05%
1996-09-12 0 28.70 28.70 28.80 28.70 28.70 18,000 516,600 28.700 3.936 3.936 3.950 3.936 3.936 131,234 3.9365 0.00%
1996-09-11 0 28.70 28.50 28.80 28.70 28.70 54,000 1,549,800 28.700 3.936 3.909 3.950 3.936 3.936 393,701 3.9365 0.35%
1996-09-10 0 28.60 28.60 28.70 28.50 28.70 93,375 2,672,013 28.616 3.923 3.923 3.936 3.909 3.936 680,774 3.9250 0.00%
1996-09-09 0 28.60 28.60 28.80 28.40 28.85 28,750 823,175 28.632 3.923 3.923 3.950 3.895 3.957 209,609 3.9272 0.70%
1996-09-06 0 28.40 28.10 28.45 28.10 28.40 117,000 3,322,000 28.393 3.895 3.854 3.902 3.854 3.895 853,018 3.8944 0.50%
1996-09-05 0 29.60 29.55 29.65 29.40 29.60 73,221 2,164,609 29.563 3.876 3.870 3.883 3.850 3.876 559,149 3.8713 1.02%
1996-09-04 0 29.30 29.10 29.30 29.20 29.30 75,000 2,192,050 29.227 3.837 3.811 3.837 3.824 3.837 572,735 3.8273 0.51%
1996-09-03 0 29.15 28.85 29.20 28.95 29.20 24,000 699,650 29.152 3.817 3.778 3.824 3.791 3.824 183,275 3.8175 0.00%
1996-09-02 0 29.15 28.80 29.15 28.90 29.25 47,000 1,370,500 29.160 3.817 3.771 3.817 3.784 3.830 358,914 3.8185 -0.51%
1996-08-30 0 29.30 28.90 29.30 29.10 29.40 107,000 3,136,800 29.316 3.837 3.784 3.837 3.811 3.850 817,101 3.8389 -0.68%
1996-08-29 0 29.50 - 29.50 29.50 29.60 48,000 1,417,600 29.533 3.863 - 3.863 3.863 3.876 366,550 3.8674 -0.34%
1996-08-28 0 29.60 29.50 29.65 29.35 29.60 68,000 2,005,000 29.485 3.876 3.863 3.883 3.843 3.876 519,279 3.8611 1.02%
1996-08-27 0 29.30 29.15 29.45 29.25 29.30 8,000 234,150 29.269 3.837 3.817 3.856 3.830 3.837 61,092 3.8328 0.00%
1996-08-23 0 29.30 29.30 29.45 29.20 29.20 10,000 292,000 29.200 3.837 3.837 3.856 3.824 3.824 76,365 3.8238 0.17%
1996-08-22 0 29.25 29.25 29.35 29.15 29.30 55,000 1,605,750 29.196 3.830 3.830 3.843 3.817 3.837 420,005 3.8232 0.34%
1996-08-21 0 29.15 29.15 29.25 28.40 29.15 58,000 1,669,450 28.784 3.817 3.817 3.830 3.719 3.817 442,915 3.7692 3.37%
1996-08-20 0 28.20 28.15 - 27.40 28.30 35,000 976,200 27.891 3.693 3.686 - 3.588 3.706 267,276 3.6524 2.55%
1996-08-19 0 27.50 27.50 27.70 27.25 27.60 12,000 328,850 27.404 3.601 3.601 3.627 3.568 3.614 91,638 3.5886 0.92%
1996-08-16 0 27.25 27.25 - 27.00 27.20 30,000 813,000 27.100 3.568 3.568 - 3.536 3.562 229,094 3.5488 0.93%
1996-08-15 0 27.00 26.70 27.20 27.00 27.00 10,000 270,000 27.000 3.536 3.496 3.562 3.536 3.536 76,365 3.5357 0.00%
1996-08-14 0 27.00 27.10 27.20 27.00 27.10 20,000 541,000 27.050 3.536 3.549 3.562 3.536 3.549 152,729 3.5422 0.37%
1996-08-13 0 26.90 26.50 26.90 26.90 27.00 10,750 289,575 26.937 3.523 3.470 3.523 3.523 3.536 82,092 3.5274 -0.37%
1996-08-12 0 27.00 26.90 27.10 27.00 27.00 27,000 726,700 26.915 3.536 3.523 3.549 3.536 3.536 206,184 3.5245 0.00%
1996-08-09 0 27.00 26.70 27.15 27.00 27.00 8,016 216,422 26.999 3.536 3.496 3.555 3.536 3.536 61,214 3.5355 0.00%
1996-08-08 0 27.00 27.00 27.20 27.00 27.00 4,000 108,000 27.000 3.536 3.536 3.562 3.536 3.536 30,546 3.5357 0.75%
1996-08-07 0 26.80 26.80 26.90 26.75 26.80 10,000 267,700 26.770 3.509 3.509 3.523 3.503 3.509 76,365 3.5056 -0.37%
1996-08-06 0 26.90 26.80 26.90 26.70 26.90 26,000 697,500 26.827 3.523 3.509 3.523 3.496 3.523 198,548 3.5130 0.75%
1996-08-05 0 26.70 26.70 26.80 26.65 26.70 28,000 747,350 26.691 3.496 3.496 3.509 3.490 3.496 213,821 3.4952 0.38%
1996-08-02 0 26.60 26.45 26.60 26.45 26.60 47,000 1,242,900 26.445 3.483 3.464 3.483 3.464 3.483 358,914 3.4630 1.14%
1996-08-01 0 26.30 26.30 26.40 26.30 26.30 8,000 210,400 26.300 3.444 3.444 3.457 3.444 3.444 61,092 3.4440 0.77%
1996-07-31 0 26.10 26.10 26.20 - - 400 10,240 25.600 3.418 3.418 3.431 - - 3,055 3.3523 0.38%
1996-07-30 0 26.00 26.00 26.30 26.00 26.05 17,000 442,050 26.003 3.405 3.405 3.444 3.405 3.411 129,820 3.4051 -1.52%
1996-07-29 0 26.40 26.00 26.40 - - 0 0 - 3.457 3.405 3.457 - - 0 - 0.00%
1996-07-26 0 26.40 26.30 26.40 26.40 26.45 3,000 79,300 26.433 3.457 3.444 3.457 3.457 3.464 22,909 3.4615 0.38%
1996-07-25 0 26.30 26.20 26.30 26.40 26.45 5,000 132,100 26.420 3.444 3.431 3.444 3.457 3.464 38,182 3.4597 0.00%
1996-07-24 0 26.30 26.20 26.40 26.30 26.40 15,000 395,500 26.367 3.444 3.431 3.457 3.444 3.457 114,547 3.4527 0.00%
1996-07-23 0 26.30 26.30 26.40 26.20 26.30 14,000 367,500 26.250 3.444 3.444 3.457 3.431 3.444 106,910 3.4375 0.00%
1996-07-22 0 26.30 26.15 26.30 26.20 26.30 20,000 525,400 26.270 3.444 3.424 3.444 3.431 3.444 152,729 3.4401 0.57%
1996-07-19 0 26.15 26.10 26.15 26.15 26.15 11,000 287,650 26.150 3.424 3.418 3.424 3.424 3.424 84,001 3.4244 0.19%
1996-07-18 0 26.10 26.00 26.10 26.00 26.10 34,000 886,500 26.074 3.418 3.405 3.418 3.405 3.418 259,640 3.4143 0.00%
1996-07-17 0 26.10 25.90 26.20 26.00 26.20 50,000 1,305,500 26.110 3.418 3.392 3.431 3.405 3.431 381,823 3.4191 0.00%
1996-07-16 0 26.10 26.00 26.10 25.95 26.20 26,000 676,200 26.008 3.418 3.405 3.418 3.398 3.431 198,548 3.4057 -0.38%
1996-07-15 0 26.20 26.15 26.20 26.15 26.30 26,500 693,450 26.168 3.431 3.424 3.431 3.424 3.444 202,366 3.4267 -0.76%
1996-07-12 0 26.40 26.30 26.50 26.30 26.60 44,406 1,170,775 26.365 3.457 3.444 3.470 3.444 3.483 339,105 3.4525 0.00%
1996-07-11 0 26.40 26.40 26.55 26.40 26.60 23,999 636,224 26.510 3.457 3.457 3.477 3.457 3.483 183,267 3.4716 -1.49%
1996-07-10 0 26.80 26.80 27.00 26.80 27.00 23,000 620,100 26.961 3.509 3.509 3.536 3.509 3.536 175,639 3.5305 -0.74%
1996-07-09 0 27.00 26.90 27.10 26.80 27.00 45,000 1,206,000 26.800 3.536 3.523 3.549 3.509 3.536 343,641 3.5095 0.75%
1996-07-08 0 26.80 26.80 27.00 26.50 27.20 55,875 1,495,200 26.760 3.509 3.509 3.536 3.470 3.562 426,687 3.5042 -1.47%
1996-07-05 0 27.20 27.00 27.30 27.00 27.20 9,000 244,200 27.133 3.562 3.536 3.575 3.536 3.562 68,728 3.5531 1.12%
1996-07-04 0 26.90 26.80 26.95 26.80 26.90 18,000 483,700 26.872 3.523 3.509 3.529 3.509 3.523 137,456 3.5189 0.00%
1996-07-03 0 26.90 26.80 27.00 26.90 27.00 40,000 1,077,700 26.943 3.523 3.509 3.536 3.523 3.536 305,458 3.5281 -0.55%
1996-07-02 0 27.05 27.05 27.25 26.80 27.05 72,000 1,941,000 26.958 3.542 3.542 3.568 3.509 3.542 549,825 3.5302 1.12%
1996-07-01 0 26.75 26.65 26.85 26.75 27.00 38,000 1,021,550 26.883 3.503 3.490 3.516 3.503 3.536 290,185 3.5203 -1.11%
1996-06-28 0 27.05 27.00 27.05 26.90 27.50 100,000 2,719,100 27.191 3.542 3.536 3.542 3.523 3.601 763,646 3.5607 1.69%
1996-06-27 0 26.60 26.50 26.80 25.95 26.90 90,000 2,390,850 26.565 3.483 3.470 3.509 3.398 3.523 687,281 3.4787 2.70%
1996-06-26 0 25.90 25.85 25.90 25.80 25.90 32,000 826,750 25.836 3.392 3.385 3.392 3.379 3.392 244,367 3.3832 0.39%
1996-06-25 0 25.80 25.75 25.85 25.70 25.80 35,000 901,750 25.764 3.379 3.372 3.385 3.365 3.379 267,276 3.3739 0.39%
1996-06-24 0 25.70 25.70 - 25.50 25.70 67,000 1,715,200 25.600 3.365 3.365 - 3.339 3.365 511,643 3.3523 0.78%
1996-06-21 0 25.50 - 25.50 25.50 25.60 32,000 817,500 25.547 3.339 - 3.339 3.339 3.352 244,367 3.3454 -0.39%
1996-06-19 0 25.60 25.60 - 25.60 25.60 30,000 768,000 25.600 3.352 3.352 - 3.352 3.352 229,094 3.3523 0.20%
1996-06-18 0 25.55 25.50 25.60 25.50 25.55 30,000 766,000 25.533 3.346 3.339 3.352 3.339 3.346 229,094 3.3436 0.20%
1996-06-14 0 25.50 25.45 25.50 25.50 25.60 46,700 1,192,730 25.540 3.339 3.333 3.339 3.339 3.352 356,623 3.3445 0.00%
1996-06-13 0 25.50 25.40 25.50 - - 0 0 - 3.339 3.326 3.339 - - 0 - 0.00%
1996-06-12 0 25.50 - 25.50 25.50 25.50 25,000 637,500 25.500 3.339 - 3.339 3.339 3.339 190,912 3.3392 0.00%
1996-06-11 0 25.50 25.50 - 25.50 25.50 50,000 1,275,000 25.500 3.339 3.339 - 3.339 3.339 381,823 3.3392 0.00%
1996-06-10 0 25.50 25.30 25.50 - - 0 0 - 3.339 3.313 3.339 - - 0 - 0.00%
1996-06-07 0 25.50 25.45 25.55 25.50 25.60 90,000 2,297,050 25.523 3.339 3.333 3.346 3.339 3.352 687,281 3.3422 -0.78%
1996-06-06 0 25.70 25.55 25.80 25.70 25.70 10,000 257,000 25.700 3.365 3.346 3.379 3.365 3.365 76,365 3.3654 0.00%
1996-06-05 0 25.70 25.55 25.70 - - 0 0 - 3.365 3.346 3.365 - - 0 - 0.00%
1996-06-04 0 25.70 - 25.70 - - 0 0 - 3.365 - 3.365 - - 0 - 0.00%
1996-06-03 0 25.70 - 25.70 - - 0 0 - 3.365 - 3.365 - - 0 - 0.00%
1996-05-31 0 25.70 25.60 25.70 25.70 25.70 8,000 205,600 25.700 3.365 3.352 3.365 3.365 3.365 61,092 3.3654 0.59%
1996-05-30 0 25.55 25.50 25.55 25.55 25.55 4,000 102,200 25.550 3.346 3.339 3.346 3.346 3.346 30,546 3.3458 -0.39%
1996-05-29 0 25.65 25.60 25.65 25.60 25.65 11,000 281,650 25.605 3.359 3.352 3.359 3.352 3.359 84,001 3.3529 0.20%
1996-05-28 0 25.60 25.50 - - - 0 0 - 3.352 3.339 - - - 0 - 0.00%
1996-05-27 0 25.60 25.40 25.70 25.60 25.60 10,000 256,000 25.600 3.352 3.326 3.365 3.352 3.352 76,365 3.3523 0.00%
1996-05-24 0 25.60 25.40 25.90 25.60 25.90 46,146 1,188,615 25.758 3.352 3.326 3.392 3.352 3.392 352,392 3.3730 -1.16%
1996-05-23 0 25.90 25.80 26.00 25.90 26.00 31,213 810,389 25.963 3.392 3.379 3.405 3.392 3.405 238,357 3.3999 -0.77%
1996-05-22 0 26.10 26.00 26.20 26.00 26.10 12,000 313,100 26.092 3.418 3.405 3.431 3.405 3.418 91,638 3.4167 -0.38%
1996-05-21 0 26.20 26.10 26.20 26.00 26.20 26,750 696,525 26.038 3.431 3.418 3.431 3.405 3.431 204,275 3.4097 0.77%
1996-05-20 0 26.00 25.90 26.05 26.00 26.00 6,000 156,000 26.000 3.405 3.392 3.411 3.405 3.405 45,819 3.4047 -0.38%
1996-05-17 0 26.10 26.00 26.20 - - 97 2,474 25.505 3.418 3.405 3.431 - - 741 3.3399 0.00%
1996-05-16 0 26.10 26.10 26.15 26.10 26.15 10,750 280,575 26.100 3.418 3.418 3.424 3.418 3.424 82,092 3.4178 -0.19%
1996-05-15 0 26.15 26.05 26.15 26.10 26.20 21,000 548,950 26.141 3.424 3.411 3.424 3.418 3.431 160,366 3.4231 -1.32%
1996-05-14 0 26.50 26.30 26.50 - - 0 0 - 3.470 3.444 3.470 - - 0 - 0.00%
1996-05-13 0 26.50 26.20 26.60 26.50 26.50 10,000 265,000 26.500 3.470 3.431 3.483 3.470 3.470 76,365 3.4702 0.38%
1996-05-10 0 26.40 26.30 26.40 - - 2,000 52,800 26.400 3.457 3.444 3.457 - - 15,273 3.4571 -0.56%
1996-05-09 0 26.55 26.45 26.55 - - 0 0 - 3.477 3.464 3.477 - - 0 - -0.56%
1996-05-08 0 26.70 26.65 26.70 26.80 26.80 2,000 53,600 26.800 3.496 3.490 3.496 3.509 3.509 15,273 3.5095 -0.93%
1996-05-07 0 26.95 26.60 26.95 - - 0 0 - 3.529 3.483 3.529 - - 0 - 0.00%
1996-05-06 0 26.95 - 27.10 - - 0 0 - 3.529 - 3.549 - - 0 - 0.00%
1996-05-03 0 26.95 26.75 27.00 26.95 26.95 49,000 1,320,550 26.950 3.529 3.503 3.536 3.529 3.529 374,187 3.5291 0.00%
1996-05-02 0 26.95 26.95 27.00 26.95 26.95 26,000 700,700 26.950 3.529 3.529 3.536 3.529 3.529 198,548 3.5291 0.00%
1996-05-01 0 26.95 26.80 27.00 26.95 26.95 37,000 997,150 26.950 3.529 3.509 3.536 3.529 3.529 282,549 3.5291 0.00%
1996-04-30 0 26.95 26.90 26.95 26.95 26.95 7,000 188,650 26.950 3.529 3.523 3.529 3.529 3.529 53,455 3.5291 -0.19%
1996-04-29 0 27.00 26.95 27.00 26.95 27.05 6,000 162,000 27.000 3.536 3.529 3.536 3.529 3.542 45,819 3.5357 -0.37%
1996-04-26 0 27.10 27.00 27.20 27.00 27.10 12,000 325,000 27.083 3.549 3.536 3.562 3.536 3.549 91,638 3.5466 -0.37%
1996-04-25 0 27.20 27.00 27.20 27.20 27.20 2,000 54,400 27.200 3.562 3.536 3.562 3.562 3.562 15,273 3.5619 -0.18%
1996-04-24 0 27.25 27.20 27.30 27.25 27.25 10,000 272,500 27.250 3.568 3.562 3.575 3.568 3.568 76,365 3.5684 0.00%
1996-04-23 0 27.25 27.15 27.30 27.25 27.25 4,000 109,000 27.250 3.568 3.555 3.575 3.568 3.568 30,546 3.5684 0.18%
1996-04-22 0 27.20 27.15 27.30 27.20 27.20 12,000 326,400 27.200 3.562 3.555 3.575 3.562 3.562 91,638 3.5619 -0.18%
1996-04-19 0 27.25 27.15 27.35 27.00 27.25 59,000 1,602,500 27.161 3.568 3.555 3.582 3.536 3.568 450,551 3.5568 0.74%
1996-04-18 0 27.05 27.00 27.10 27.00 27.05 21,875 590,688 27.003 3.542 3.536 3.549 3.536 3.542 167,048 3.5360 0.00%
1996-04-17 0 27.05 27.00 27.15 27.05 27.05 10,000 270,500 27.050 3.542 3.536 3.555 3.542 3.542 76,365 3.5422 0.00%
1996-04-16 0 27.05 27.00 27.15 27.05 27.05 10,000 270,500 27.050 3.542 3.536 3.555 3.542 3.542 76,365 3.5422 0.19%
1996-04-15 0 27.00 27.00 27.10 27.00 27.00 14,087 380,306 26.997 3.536 3.536 3.549 3.536 3.536 107,575 3.5353 -0.37%
1996-04-12 0 27.10 27.00 27.10 27.00 27.10 14,000 378,400 27.029 3.549 3.536 3.549 3.536 3.549 106,910 3.5394 0.37%
1996-04-11 0 27.00 26.90 27.00 27.00 27.00 53,000 1,431,000 27.000 3.536 3.523 3.536 3.536 3.536 404,732 3.5357 -0.55%
1996-04-10 0 27.15 27.00 27.15 27.00 27.15 38,250 1,035,975 27.084 3.555 3.536 3.555 3.536 3.555 292,095 3.5467 0.56%
1996-04-09 0 27.00 27.00 27.10 27.00 27.00 10,000 270,000 27.000 3.536 3.536 3.549 3.536 3.536 76,365 3.5357 0.00%
1996-04-03 0 27.00 26.90 27.00 26.80 27.00 37,000 995,000 26.892 3.536 3.523 3.536 3.509 3.536 282,549 3.5215 0.37%
1996-04-02 0 26.90 26.85 26.90 26.90 27.10 47,292 1,275,830 26.978 3.523 3.516 3.523 3.523 3.549 361,143 3.5328 0.00%
1996-04-01 0 26.90 26.70 26.90 - - 0 0 - 3.523 3.496 3.523 - - 0 - 0.00%
1996-03-29 0 26.90 26.85 26.90 26.85 27.00 17,000 457,150 26.891 3.523 3.516 3.523 3.516 3.536 129,820 3.5214 -0.37%
1996-03-28 0 27.00 27.00 27.10 27.00 27.15 21,000 568,950 27.093 3.536 3.536 3.549 3.536 3.555 160,366 3.5478 -0.37%
1996-03-27 0 27.10 26.90 27.10 27.10 27.10 18,000 487,800 27.100 3.549 3.523 3.549 3.549 3.549 137,456 3.5488 0.18%
1996-03-26 0 27.05 26.80 27.10 27.05 27.10 29,000 785,400 27.083 3.542 3.509 3.549 3.542 3.549 221,457 3.5465 -0.55%
1996-03-25 0 27.20 27.10 27.30 27.10 27.20 21,000 570,200 27.152 3.562 3.549 3.575 3.549 3.562 160,366 3.5556 0.74%
1996-03-22 0 27.00 26.90 27.10 - - 0 0 - 3.536 3.523 3.549 - - 0 - 0.00%
1996-03-21 0 27.00 26.90 27.10 27.00 27.00 23,000 621,000 27.000 3.536 3.523 3.549 3.536 3.536 175,639 3.5357 0.00%
1996-03-20 0 27.00 26.70 27.10 27.00 27.00 2,000 54,000 27.000 3.536 3.496 3.549 3.536 3.536 15,273 3.5357 -0.37%
1996-03-19 0 27.10 27.00 27.10 27.00 27.10 21,150 571,550 27.024 3.549 3.536 3.549 3.536 3.549 161,511 3.5388 0.74%
1996-03-18 0 26.90 - 27.00 26.90 26.90 13,000 349,700 26.900 3.523 - 3.536 3.523 3.523 99,274 3.5226 0.00%
1996-03-15 0 26.90 26.65 26.90 26.65 26.90 41,000 1,094,400 26.693 3.523 3.490 3.523 3.490 3.523 313,095 3.4954 1.13%
1996-03-14 0 26.60 26.45 26.60 26.30 26.60 47,000 1,242,600 26.438 3.483 3.464 3.483 3.444 3.483 358,914 3.4621 0.76%
1996-03-13 0 26.40 - 26.60 26.40 26.60 21,000 554,800 26.419 3.457 - 3.483 3.457 3.483 160,366 3.4596 -1.86%
1996-03-12 0 26.90 26.40 27.00 26.40 26.90 50,000 1,335,400 26.708 3.523 3.457 3.536 3.457 3.523 381,823 3.4974 2.67%
1996-03-11 0 26.20 26.00 26.50 26.00 27.50 26,000 686,900 26.419 3.431 3.405 3.470 3.405 3.601 198,548 3.4596 -5.59%
1996-03-08 0 27.75 27.75 27.90 27.70 27.85 14,750 410,000 27.797 3.634 3.634 3.654 3.627 3.647 112,638 3.6400 -0.36%
1996-03-07 0 27.85 27.60 27.85 27.60 27.85 41,000 1,135,250 27.689 3.647 3.614 3.647 3.614 3.647 313,095 3.6259 0.72%
1996-03-06 0 27.65 27.60 27.70 27.60 27.65 28,000 773,600 27.629 3.621 3.614 3.627 3.614 3.621 213,821 3.6180 0.36%
1996-03-05 0 27.55 27.45 27.60 27.45 27.55 36,000 990,450 27.513 3.608 3.595 3.614 3.595 3.608 274,913 3.6028 0.00%
1996-03-04 0 27.55 - 27.60 27.55 27.55 11,000 303,050 27.550 3.608 - 3.614 3.608 3.608 84,001 3.6077 0.00%
1996-03-01 0 27.55 27.30 27.55 27.50 27.55 28,000 770,050 27.502 3.608 3.575 3.608 3.601 3.608 213,821 3.6014 0.18%
1996-02-29 0 27.50 - 27.60 27.50 27.50 5,000 137,500 27.500 3.601 - 3.614 3.601 3.601 38,182 3.6011 -0.36%
1996-02-28 0 27.60 27.45 27.65 27.55 27.60 51,587 1,422,828 27.581 3.614 3.595 3.621 3.608 3.614 393,942 3.6118 0.36%
1996-02-27 0 27.50 27.45 27.60 27.45 27.50 30,000 824,500 27.483 3.601 3.595 3.614 3.595 3.601 229,094 3.5990 0.18%
1996-02-26 0 27.45 27.40 27.50 27.45 27.50 14,000 384,400 27.457 3.595 3.588 3.601 3.595 3.601 106,910 3.5955 -0.54%
1996-02-23 0 27.60 27.55 27.70 27.55 27.60 45,664 1,259,894 27.591 3.614 3.608 3.627 3.608 3.614 348,711 3.6130 0.18%
1996-02-22 0 27.55 27.50 27.65 27.50 27.60 19,000 523,600 27.558 3.608 3.601 3.621 3.601 3.614 145,093 3.6087 -0.18%
1996-02-16 0 27.60 27.30 27.80 27.40 27.60 36,863 1,016,101 27.564 3.614 3.575 3.640 3.588 3.614 281,503 3.6096 0.36%
1996-02-15 0 27.50 27.50 - 27.30 27.50 36,921 1,011,283 27.391 3.601 3.601 - 3.575 3.601 281,946 3.5868 1.48%
1996-02-14 0 27.10 27.10 27.25 27.00 27.10 40,000 1,082,000 27.050 3.549 3.549 3.568 3.536 3.549 305,458 3.5422 0.37%
1996-02-13 0 27.00 - 27.00 26.80 27.00 21,000 566,000 26.952 3.536 - 3.536 3.509 3.536 160,366 3.5294 0.00%
1996-02-12 0 27.00 - 27.00 27.00 27.00 1,000 27,000 27.000 3.536 - 3.536 3.536 3.536 7,636 3.5357 0.00%
1996-02-09 0 27.00 26.80 27.05 27.00 27.10 28,842 778,597 26.995 3.536 3.509 3.542 3.536 3.549 220,251 3.5350 0.37%
1996-02-08 0 26.90 26.90 27.00 26.90 27.00 16,000 431,800 26.988 3.523 3.523 3.536 3.523 3.536 122,183 3.5340 -0.55%
1996-02-07 0 27.05 26.90 27.05 27.05 27.10 53,000 1,434,100 27.059 3.542 3.523 3.542 3.542 3.549 404,732 3.5433 -0.18%
1996-02-06 0 27.10 - 27.20 27.10 27.30 20,000 543,600 27.180 3.549 - 3.562 3.549 3.575 152,729 3.5592 -0.73%
1996-02-05 0 27.30 27.15 27.40 27.00 27.30 37,000 1,005,800 27.184 3.575 3.555 3.588 3.536 3.575 282,549 3.5597 0.55%
1996-02-02 0 27.15 27.15 27.40 27.05 27.30 95,741 2,605,585 27.215 3.555 3.555 3.588 3.542 3.575 731,122 3.5638 0.37%
1996-02-01 0 27.05 27.00 27.10 27.05 27.05 13,842 373,879 27.011 3.542 3.536 3.549 3.542 3.542 105,704 3.5370 -0.18%
1996-01-31 0 27.10 26.80 27.15 27.10 27.20 42,500 1,153,850 27.149 3.549 3.509 3.555 3.549 3.562 324,550 3.5552 0.37%
1996-01-30 0 27.00 26.90 27.10 26.95 27.00 32,000 863,900 26.997 3.536 3.523 3.549 3.529 3.536 244,367 3.5353 0.00%
1996-01-29 0 27.00 26.85 27.00 27.00 27.00 2,000 54,000 27.000 3.536 3.516 3.536 3.536 3.536 15,273 3.5357 0.00%
1996-01-26 0 27.00 27.00 27.20 26.65 27.20 73,000 1,960,750 26.860 3.536 3.536 3.562 3.490 3.562 557,462 3.5173 1.12%
1996-01-25 0 26.70 26.70 26.80 26.60 26.90 96,000 2,578,300 26.857 3.496 3.496 3.509 3.483 3.523 733,100 3.5170 -0.37%
1996-01-24 0 26.80 - 27.00 26.80 26.80 8,000 214,400 26.800 3.509 - 3.536 3.509 3.509 61,092 3.5095 -0.74%
1996-01-23 0 27.00 - 27.00 27.00 27.10 2,000 54,100 27.050 3.536 - 3.536 3.536 3.549 15,273 3.5422 0.00%
1996-01-22 0 27.00 26.80 27.00 26.80 27.00 4,000 107,400 26.850 3.536 3.509 3.536 3.509 3.536 30,546 3.5160 1.50%
1996-01-19 0 26.60 26.20 26.85 26.40 26.60 41,000 1,083,000 26.415 3.483 3.431 3.516 3.457 3.483 313,095 3.4590 1.92%
1996-01-18 0 26.10 26.00 27.00 26.00 26.20 6,000 156,700 26.117 3.418 3.405 3.536 3.405 3.431 45,819 3.4200 -2.43%
1996-01-17 0 26.75 26.75 26.85 26.65 26.80 55,000 1,472,500 26.773 3.503 3.503 3.516 3.490 3.509 420,005 3.5059 -0.37%
1996-01-16 0 26.85 26.85 27.00 26.70 26.80 11,125 297,063 26.702 3.516 3.516 3.536 3.496 3.509 84,956 3.4967 0.19%
1996-01-15 0 26.80 26.60 26.90 26.00 26.80 66,065 1,758,050 26.611 3.509 3.483 3.523 3.405 3.509 504,503 3.4847 5.10%
1996-01-12 0 25.50 25.50 - 25.35 25.45 21,000 533,200 25.391 3.339 3.339 - 3.320 3.333 160,366 3.3249 0.45%
1996-01-11 0 25.70 25.70 26.00 25.70 25.80 18,000 464,200 25.789 3.324 3.324 3.363 3.324 3.337 139,162 3.3357 -0.77%
1996-01-10 0 25.90 25.90 25.95 25.80 26.10 164,000 4,247,050 25.897 3.350 3.350 3.357 3.337 3.376 1,267,920 3.3496 -0.58%
1996-01-09 0 26.05 26.05 26.10 26.00 26.10 27,000 702,900 26.033 3.369 3.369 3.376 3.363 3.376 208,743 3.3673 0.00%
1996-01-08 0 26.05 25.90 26.05 25.90 26.05 7,000 181,450 25.921 3.369 3.350 3.369 3.350 3.369 54,119 3.3528 0.58%
1996-01-05 0 25.90 25.60 25.90 25.50 25.90 75,000 1,927,050 25.694 3.350 3.311 3.350 3.298 3.350 579,842 3.3234 3.60%
1996-01-04 0 25.00 24.95 25.20 24.60 25.25 135,000 3,371,350 24.973 3.234 3.227 3.260 3.182 3.266 1,043,715 3.2301 2.04%
1996-01-03 0 24.50 24.45 24.50 24.40 24.50 59,148 1,445,077 24.432 3.169 3.163 3.169 3.156 3.169 457,286 3.1601 0.41%
1996-01-02 0 24.40 24.35 24.40 - - 0 0 - 3.156 3.150 3.156 - - 0 - 0.00%
1995-12-29 0 24.40 24.40 24.50 24.20 24.20 1,000 24,200 24.200 3.156 3.156 3.169 3.130 3.130 7,731 3.1302 0.00%
1995-12-28 0 24.40 24.25 24.40 - - 0 0 - 3.156 3.137 3.156 - - 0 - 0.00%
1995-12-27 0 24.40 24.00 24.40 24.40 24.40 2,000 48,800 24.400 3.156 3.104 3.156 3.156 3.156 15,462 3.1560 1.24%
1995-12-22 0 24.10 24.10 24.30 24.10 24.30 3,750 90,550 24.147 3.117 3.117 3.143 3.117 3.143 28,992 3.1233 -1.63%
1995-12-21 0 24.50 24.20 24.50 - - 0 0 - 3.169 3.130 3.169 - - 0 - 0.00%
1995-12-20 0 24.50 24.35 24.50 24.50 24.50 7,000 171,500 24.500 3.169 3.150 3.169 3.169 3.169 54,119 3.1690 0.62%
1995-12-19 0 24.35 24.30 24.35 24.40 24.40 1,000 24,400 24.400 3.150 3.143 3.150 3.156 3.156 7,731 3.1560 -0.61%
1995-12-18 0 24.50 24.25 25.00 24.40 24.50 42,000 1,028,700 24.493 3.169 3.137 3.234 3.156 3.169 324,711 3.1680 -1.21%
1995-12-15 0 24.80 24.60 25.00 24.80 24.80 3,146 77,948 24.777 3.208 3.182 3.234 3.208 3.208 24,322 3.2048 -1.39%
1995-12-14 0 25.15 24.80 25.15 - - 0 0 - 3.253 3.208 3.253 - - 0 - 0.00%
1995-12-13 0 25.15 24.95 25.15 25.10 25.20 25,000 629,500 25.180 3.253 3.227 3.253 3.247 3.260 193,281 3.2569 -0.20%
1995-12-12 0 25.20 25.20 25.30 25.20 25.20 15,000 378,000 25.200 3.260 3.260 3.272 3.260 3.260 115,968 3.2595 0.00%
1995-12-11 0 25.20 24.80 - - - 0 0 - 3.260 3.208 - - - 0 - 0.00%
1995-12-08 0 25.20 - 25.20 25.20 25.20 1,145 28,753 25.112 3.260 - 3.260 3.260 3.260 8,852 3.2481 -0.79%
1995-12-07 0 25.40 - 25.40 - - 0 0 - 3.285 - 3.285 - - 0 - -0.39%
1995-12-06 0 25.50 - 25.55 25.50 25.50 18,000 459,000 25.500 3.298 - 3.305 3.298 3.298 139,162 3.2983 0.39%
1995-12-05 0 25.40 25.35 25.75 25.40 25.70 17,896 455,975 25.479 3.285 3.279 3.331 3.285 3.324 138,358 3.2956 -0.59%
1995-12-04 0 25.55 25.45 25.85 25.40 25.65 22,000 560,900 25.496 3.305 3.292 3.344 3.285 3.318 170,087 3.2977 1.19%
1995-12-01 0 25.25 25.20 25.40 25.20 25.30 107,000 2,700,600 25.239 3.266 3.260 3.285 3.260 3.272 827,241 3.2646 1.81%
1995-11-30 0 24.80 24.70 25.00 24.15 25.00 39,895 978,141 24.518 3.208 3.195 3.234 3.124 3.234 308,437 3.1713 3.33%
1995-11-29 0 24.00 23.90 24.05 23.60 24.00 69,750 1,667,800 23.911 3.104 3.091 3.111 3.053 3.104 539,253 3.0928 1.27%
1995-11-28 0 23.70 23.55 23.70 23.50 23.70 7,000 165,300 23.614 3.065 3.046 3.065 3.040 3.065 54,119 3.0544 0.21%
1995-11-27 0 23.65 23.60 23.70 23.60 23.65 7,116 168,091 23.622 3.059 3.053 3.065 3.053 3.059 55,015 3.0553 0.64%
1995-11-24 0 23.50 23.40 23.55 22.70 23.50 82,000 1,890,650 23.057 3.040 3.027 3.046 2.936 3.040 633,960 2.9823 3.75%
1995-11-23 0 22.65 22.65 22.70 22.50 22.65 42,000 948,900 22.593 2.930 2.930 2.936 2.910 2.930 324,711 2.9223 1.12%
1995-11-22 0 22.40 22.30 22.60 22.15 22.40 34,000 760,000 22.353 2.897 2.884 2.923 2.865 2.897 262,861 2.8913 0.90%
1995-11-21 0 22.20 22.15 22.35 21.80 22.20 52,000 1,143,000 21.981 2.871 2.865 2.891 2.820 2.871 402,023 2.8431 1.60%
1995-11-20 0 21.85 21.75 - 21.65 21.85 17,750 384,988 21.690 2.826 2.813 - 2.800 2.826 137,229 2.8054 0.69%
1995-11-17 0 21.70 21.60 21.80 21.70 21.80 74,000 1,607,650 21.725 2.807 2.794 2.820 2.807 2.820 572,110 2.8100 -0.46%
1995-11-16 0 21.80 21.75 21.80 - - 0 0 - 2.820 2.813 2.820 - - 0 - -0.46%
1995-11-15 0 21.90 - 22.00 - - 0 0 - 2.833 - 2.846 - - 0 - 0.00%
1995-11-14 0 21.90 21.60 21.95 21.90 22.00 54,000 1,186,100 21.965 2.833 2.794 2.839 2.833 2.846 417,486 2.8411 -0.45%
1995-11-13 0 22.00 21.70 22.00 - - 0 0 - 2.846 2.807 2.846 - - 0 - -0.45%
1995-11-10 0 22.10 - - 22.05 22.10 12,000 264,700 22.058 2.859 - - 2.852 2.859 92,775 2.8532 0.23%
1995-11-09 0 22.05 - 22.30 22.05 22.05 14,000 308,700 22.050 2.852 - 2.884 2.852 2.852 108,237 2.8521 0.00%
1995-11-08 0 22.05 21.90 22.20 - - 0 0 - 2.852 2.833 2.871 - - 0 - 0.00%
1995-11-07 0 22.05 22.00 22.10 22.05 22.05 1,000 22,050 22.050 2.852 2.846 2.859 2.852 2.852 7,731 2.8521 0.00%
1995-11-06 0 22.05 22.00 22.05 21.90 22.05 13,068 286,542 21.927 2.852 2.846 2.852 2.833 2.852 101,032 2.8362 -0.23%
1995-11-03 0 22.10 21.90 22.10 - - 0 0 - 2.859 2.833 2.859 - - 0 - -0.23%
1995-11-02 0 22.15 21.95 22.20 22.00 22.15 3,750 82,350 21.960 2.865 2.839 2.871 2.846 2.865 28,992 2.8404 0.23%
1995-10-31 0 22.10 22.00 22.15 22.05 22.10 15,000 331,250 22.083 2.859 2.846 2.865 2.852 2.859 115,968 2.8564 0.23%
1995-10-30 0 22.05 22.00 22.10 22.05 22.10 27,137 598,496 22.055 2.852 2.846 2.859 2.852 2.859 209,802 2.8527 0.23%
1995-10-27 0 22.00 21.80 22.20 22.00 22.00 2,000 44,000 22.000 2.846 2.820 2.871 2.846 2.846 15,462 2.8456 -0.90%
1995-10-26 0 22.20 22.10 22.25 22.20 22.20 10,000 222,000 22.200 2.871 2.859 2.878 2.871 2.871 77,312 2.8715 -0.89%
1995-10-25 0 22.40 22.25 22.40 22.30 22.40 14,000 312,400 22.314 2.897 2.878 2.897 2.884 2.897 108,237 2.8863 0.45%
1995-10-24 0 22.30 22.15 22.30 22.20 22.30 18,000 400,000 22.222 2.884 2.865 2.884 2.871 2.884 139,162 2.8743 0.22%
1995-10-23 0 22.25 22.25 22.30 22.15 22.20 62,500 1,386,150 22.178 2.878 2.878 2.884 2.865 2.871 483,201 2.8687 0.45%
1995-10-20 0 22.15 22.15 22.20 22.15 22.15 6,875 151,888 22.093 2.865 2.865 2.871 2.865 2.865 53,152 2.8576 -0.23%
1995-10-19 0 22.20 22.20 22.25 22.20 22.20 10,000 222,000 22.200 2.871 2.871 2.878 2.871 2.871 77,312 2.8715 -0.22%
1995-10-18 0 22.25 22.25 22.35 22.15 22.35 37,000 824,100 22.273 2.878 2.878 2.891 2.865 2.891 286,055 2.8809 0.45%
1995-10-17 0 22.15 22.15 22.20 22.10 22.15 25,000 553,400 22.136 2.865 2.865 2.871 2.859 2.865 193,281 2.8632 -0.23%
1995-10-16 0 22.20 22.15 22.30 22.00 22.20 20,625 455,738 22.096 2.871 2.865 2.884 2.846 2.871 159,456 2.8581 0.91%
1995-10-13 0 22.00 - - - - 0 0 - 2.846 - - - - 0 - 0.00%
1995-10-12 0 22.00 21.85 22.20 - - 0 0 - 2.846 2.826 2.871 - - 0 - 0.00%
1995-10-11 0 22.00 21.80 22.30 22.00 22.00 1,375 30,100 21.891 2.846 2.820 2.884 2.846 2.846 10,630 2.8315 0.00%
1995-10-10 0 22.00 21.95 22.25 22.00 22.00 5,000 110,000 22.000 2.846 2.839 2.878 2.846 2.846 38,656 2.8456 -0.90%
1995-10-09 0 22.20 22.00 22.25 22.20 22.40 5,000 111,200 22.240 2.871 2.846 2.878 2.871 2.897 38,656 2.8766 -0.89%
1995-10-06 0 22.40 22.20 22.70 22.40 22.50 5,000 112,200 22.440 2.897 2.871 2.936 2.897 2.910 38,656 2.9025 -1.32%
1995-10-05 0 22.70 - 22.70 - - 0 0 - 2.936 - 2.936 - - 0 - 0.00%
1995-10-04 0 22.70 22.50 22.80 22.70 22.90 5,000 114,000 22.800 2.936 2.910 2.949 2.936 2.962 38,656 2.9491 -0.87%
1995-10-03 0 22.90 22.70 22.90 22.70 22.90 23,000 524,800 22.817 2.962 2.936 2.962 2.936 2.962 177,818 2.9513 1.10%
1995-10-02 0 22.65 22.55 22.70 22.60 22.65 19,265 435,930 22.628 2.930 2.917 2.936 2.923 2.930 148,942 2.9268 1.57%
1995-09-29 0 22.30 22.20 22.60 22.30 22.40 7,000 156,300 22.329 2.884 2.871 2.923 2.884 2.897 54,119 2.8881 0.45%
1995-09-28 0 22.20 22.20 22.30 21.90 22.00 9,000 197,800 21.978 2.871 2.871 2.884 2.833 2.846 69,581 2.8427 2.07%
1995-09-27 0 21.75 21.75 21.80 - - 0 0 - 2.813 2.813 2.820 - - 0 - 0.46%
1995-09-26 0 21.65 21.65 21.70 21.50 21.60 7,137 153,827 21.554 2.800 2.800 2.807 2.781 2.794 55,178 2.7878 0.70%
1995-09-25 0 21.50 21.40 21.60 - - 0 0 - 2.781 2.768 2.794 - - 0 - 0.00%
1995-09-22 0 21.50 21.50 - 21.30 21.50 37,016 793,033 21.424 2.781 2.781 - 2.755 2.781 286,179 2.7711 0.94%
1995-09-21 0 21.30 21.20 21.40 21.20 21.40 49,586 1,053,247 21.241 2.755 2.742 2.768 2.742 2.768 383,360 2.7474 0.00%
1995-09-20 0 21.30 21.25 21.50 21.25 21.50 21,000 448,100 21.338 2.755 2.749 2.781 2.749 2.781 162,356 2.7600 -0.93%
1995-09-19 0 21.50 21.35 21.50 - - 0 0 - 2.781 2.762 2.781 - - 0 - 0.00%
1995-09-18 0 21.50 21.40 21.65 21.50 21.50 5,000 107,500 21.500 2.781 2.768 2.800 2.781 2.781 38,656 2.7809 -0.23%
1995-09-15 0 21.55 21.55 21.65 21.55 21.60 10,239 220,905 21.575 2.787 2.787 2.800 2.787 2.794 79,160 2.7906 -0.23%
1995-09-14 0 21.60 21.55 21.65 21.60 21.70 128,873 2,786,470 21.622 2.794 2.787 2.800 2.794 2.807 996,346 2.7967 -0.28%
1995-09-13 0 21.66 - 21.70 - - 0 0 - 2.802 - 2.807 - - 0 - 0.00%
1995-09-12 0 22.80 22.70 22.90 22.60 22.80 5,000 113,600 22.720 2.802 2.789 2.814 2.777 2.802 40,691 2.7918 0.66%
1995-09-11 0 22.65 22.60 22.75 22.65 22.65 1,000 22,650 22.650 2.783 2.777 2.795 2.783 2.783 8,138 2.7832 0.22%
1995-09-08 0 22.60 22.50 23.00 22.30 22.60 17,000 380,900 22.406 2.777 2.765 2.826 2.740 2.777 138,348 2.7532 2.26%
1995-09-07 0 22.10 22.10 22.20 22.05 22.05 18,000 396,900 22.050 2.716 2.716 2.728 2.709 2.709 146,486 2.7095 0.23%
1995-09-06 0 22.05 22.00 22.20 22.05 22.05 26,000 573,300 22.050 2.709 2.703 2.728 2.709 2.709 211,591 2.7095 -0.68%
1995-09-05 0 22.20 22.05 22.20 - - 687 14,908 21.700 2.728 2.709 2.728 - - 5,591 2.6665 0.00%
1995-09-04 0 22.20 22.20 22.40 22.20 22.20 1,000 22,200 22.200 2.728 2.728 2.752 2.728 2.728 8,138 2.7279 0.00%
1995-09-01 0 22.20 22.05 22.30 - - 0 0 - 2.728 2.709 2.740 - - 0 - 0.00%
1995-08-31 0 22.20 21.95 - 22.00 22.20 11,000 242,200 22.018 2.728 2.697 - 2.703 2.728 89,519 2.7056 0.68%
1995-08-30 0 22.05 22.00 22.20 22.05 22.15 27,000 596,700 22.100 2.709 2.703 2.728 2.709 2.722 219,729 2.7156 -0.68%
1995-08-29 0 22.20 22.15 22.20 22.20 22.30 15,000 333,100 22.207 2.728 2.722 2.728 2.728 2.740 122,072 2.7287 0.00%
1995-08-25 0 22.20 22.10 22.20 22.15 22.20 15,000 332,800 22.187 2.728 2.716 2.728 2.722 2.728 122,072 2.7263 0.00%
1995-08-24 0 22.20 22.15 22.20 22.20 22.20 46,750 1,037,400 22.190 2.728 2.722 2.728 2.728 2.728 380,457 2.7267 -0.45%
1995-08-23 0 22.30 22.20 22.50 22.30 22.30 3,150 70,155 22.271 2.740 2.728 2.765 2.740 2.740 25,635 2.7367 0.00%
1995-08-22 0 22.30 22.30 22.60 22.30 22.30 2,000 44,600 22.300 2.740 2.740 2.777 2.740 2.740 16,276 2.7402 0.00%
1995-08-21 0 22.30 22.30 22.55 22.30 22.35 7,000 156,200 22.314 2.740 2.740 2.771 2.740 2.746 56,967 2.7419 -0.89%
1995-08-18 0 22.50 22.40 22.60 22.50 22.50 10,000 225,000 22.500 2.765 2.752 2.777 2.765 2.765 81,381 2.7648 0.90%
1995-08-17 0 22.30 22.15 22.50 - - 0 0 - 2.740 2.722 2.765 - - 0 - 0.00%
1995-08-16 0 22.30 22.15 22.50 22.10 22.30 41,000 910,600 22.210 2.740 2.722 2.765 2.716 2.740 333,663 2.7291 0.22%
1995-08-15 0 22.25 22.25 22.60 22.10 22.15 26,250 579,938 22.093 2.734 2.734 2.777 2.716 2.722 213,626 2.7147 0.91%
1995-08-14 0 22.05 22.00 - 22.00 22.10 102,000 2,249,200 22.051 2.709 2.703 - 2.703 2.716 830,089 2.7096 -0.23%
1995-08-11 0 22.10 22.00 22.15 22.10 22.40 38,000 843,550 22.199 2.716 2.703 2.722 2.716 2.752 309,249 2.7277 -1.78%
1995-08-10 0 22.50 22.30 - 22.50 22.50 1,000 22,500 22.500 2.765 2.740 - 2.765 2.765 8,138 2.7648 0.67%
1995-08-09 0 22.35 22.25 - 22.35 22.35 3,063 68,430 22.341 2.746 2.734 - 2.746 2.746 24,927 2.7452 -1.97%
1995-08-08 0 22.80 22.30 22.80 - - 0 0 - 2.802 2.740 2.802 - - 0 - 0.00%
1995-08-07 0 22.80 22.60 23.00 22.30 22.80 40,000 897,200 22.430 2.802 2.777 2.826 2.740 2.802 325,525 2.7562 0.00%
1995-08-04 0 22.80 22.60 - 22.80 22.80 2,000 45,600 22.800 2.802 2.777 - 2.802 2.802 16,276 2.8016 0.44%
1995-08-03 0 22.70 22.70 23.00 22.60 22.80 10,000 226,500 22.650 2.789 2.789 2.826 2.777 2.802 81,381 2.7832 0.00%
1995-08-02 0 22.70 22.70 23.00 22.55 22.95 38,000 860,800 22.653 2.789 2.789 2.826 2.771 2.820 309,249 2.7835 -1.30%
1995-08-01 0 23.00 22.60 23.00 - - 0 0 - 2.826 2.777 2.826 - - 0 - 0.00%
1995-07-31 0 23.00 23.05 23.10 - - 250 5,575 22.300 2.826 2.832 2.838 - - 2,035 2.7402 0.00%
1995-07-28 0 23.00 22.80 23.00 23.00 23.00 3,000 69,000 23.000 2.826 2.802 2.826 2.826 2.826 24,414 2.8262 0.00%
1995-07-27 0 23.00 22.85 - 22.55 23.00 13,000 294,750 22.673 2.826 2.808 - 2.771 2.826 105,796 2.7860 0.44%
1995-07-26 0 22.90 22.90 23.00 22.80 23.00 39,000 892,600 22.887 2.814 2.814 2.826 2.802 2.826 317,387 2.8123 0.88%
1995-07-25 0 22.70 22.70 22.80 21.20 22.60 27,000 597,500 22.130 2.789 2.789 2.802 2.605 2.777 219,729 2.7193 9.66%
1995-07-24 0 20.70 20.70 - - - 0 0 - 2.544 2.544 - - - 0 - 0.73%
1995-07-21 0 20.55 20.55 - 20.40 20.40 2,000 40,800 20.400 2.525 2.525 - 2.507 2.507 16,276 2.5067 0.98%
1995-07-20 0 20.35 20.30 - 20.10 20.35 18,000 364,250 20.236 2.501 2.494 - 2.470 2.501 146,486 2.4866 0.49%
1995-07-19 0 20.25 20.25 - 20.00 20.20 12,807 256,937 20.062 2.488 2.488 - 2.458 2.482 104,225 2.4652 -2.17%
1995-07-18 0 20.70 20.30 - - - 1,000 20,500 20.500 2.544 2.494 - - - 8,138 2.5190 0.00%
1995-07-17 0 20.70 20.30 20.90 20.70 20.70 1,260 25,952 20.597 2.544 2.494 2.568 2.544 2.544 10,254 2.5309 -1.19%
1995-07-14 0 20.95 20.80 21.10 - - 0 0 - 2.574 2.556 2.593 - - 0 - 0.00%
1995-07-13 0 20.95 20.95 21.20 20.95 21.00 4,000 83,950 20.988 2.574 2.574 2.605 2.574 2.580 32,553 2.5789 -0.24%
1995-07-12 0 21.00 20.80 21.00 21.00 21.00 2,000 42,000 21.000 2.580 2.556 2.580 2.580 2.580 16,276 2.5804 -0.94%
1995-07-11 0 21.20 21.00 21.20 21.00 21.20 10,000 210,700 21.070 2.605 2.580 2.605 2.580 2.605 81,381 2.5890 0.95%
1995-07-10 0 21.00 21.00 21.10 20.90 21.00 24,000 502,400 20.933 2.580 2.580 2.593 2.568 2.580 195,315 2.5723 0.48%
1995-07-07 0 20.90 20.70 20.90 20.70 20.90 23,000 476,300 20.709 2.568 2.544 2.568 2.544 2.568 187,177 2.5447 1.46%
1995-07-06 0 20.60 20.40 - 20.40 20.60 6,000 123,000 20.500 2.531 2.507 - 2.507 2.531 48,829 2.5190 0.98%
1995-07-05 0 20.40 20.35 20.50 20.40 20.60 11,000 225,300 20.482 2.507 2.501 2.519 2.507 2.531 89,519 2.5168 0.49%
1995-07-04 0 20.30 20.30 20.70 20.30 20.30 2,000 40,600 20.300 2.494 2.494 2.544 2.494 2.494 16,276 2.4944 -0.98%
1995-07-03 0 20.50 20.40 20.50 20.30 20.50 26,661 542,695 20.355 2.519 2.507 2.519 2.494 2.519 216,971 2.5012 0.99%
1995-06-30 0 20.30 20.25 20.50 19.80 20.30 25,276 504,182 19.947 2.494 2.488 2.519 2.433 2.494 205,699 2.4511 3.05%
1995-06-29 0 19.70 19.40 19.70 19.40 19.70 44,000 856,800 19.473 2.421 2.384 2.421 2.384 2.421 358,078 2.3928 2.07%
1995-06-28 0 19.30 19.15 19.50 - - 0 0 - 2.372 2.353 2.396 - - 0 - 0.00%
1995-06-27 0 19.30 19.20 19.40 19.30 19.40 12,000 232,600 19.383 2.372 2.359 2.384 2.372 2.384 97,658 2.3818 -0.77%
1995-06-26 0 19.45 19.40 19.50 19.30 19.45 21,000 406,750 19.369 2.390 2.384 2.396 2.372 2.390 170,901 2.3800 1.30%
1995-06-23 0 19.20 19.20 19.50 19.20 19.30 3,000 57,700 19.233 2.359 2.359 2.396 2.359 2.372 24,414 2.3634 0.52%
1995-06-22 0 19.10 19.10 19.20 19.00 19.10 17,000 323,250 19.015 2.347 2.347 2.359 2.335 2.347 138,348 2.3365 0.00%
1995-06-21 0 19.10 19.00 19.40 19.00 19.10 2,000 38,100 19.050 2.347 2.335 2.384 2.335 2.347 16,276 2.3408 1.06%
1995-06-20 0 18.90 18.90 19.30 - - 0 0 - 2.322 2.322 2.372 - - 0 - 0.00%
1995-06-16 0 18.90 18.90 19.00 18.80 19.00 12,630 238,793 18.907 2.322 2.322 2.335 2.310 2.335 102,785 2.3232 -1.05%
1995-06-15 0 19.10 19.00 19.10 19.10 19.20 13,875 266,100 19.178 2.347 2.335 2.347 2.347 2.359 112,917 2.3566 -0.52%
1995-06-14 0 19.20 19.20 19.40 19.00 19.20 7,965 152,046 19.089 2.359 2.359 2.384 2.335 2.359 64,820 2.3457 0.00%
1995-06-13 0 19.20 19.20 19.40 19.00 19.20 5,000 95,600 19.120 2.359 2.359 2.384 2.335 2.359 40,691 2.3494 0.00%
1995-06-12 0 19.20 19.00 19.40 19.20 19.20 10,000 192,000 19.200 2.359 2.335 2.384 2.359 2.359 81,381 2.3593 0.00%
1995-06-09 0 19.20 18.90 19.30 19.20 19.50 54,000 1,045,000 19.352 2.359 2.322 2.372 2.359 2.396 439,459 2.3779 -1.03%
1995-06-08 0 19.40 19.40 19.45 19.20 19.40 21,000 404,400 19.257 2.384 2.384 2.390 2.359 2.384 170,901 2.3663 1.04%
1995-06-07 0 19.20 19.20 19.35 19.10 19.15 16,875 322,463 19.109 2.359 2.359 2.378 2.347 2.353 137,331 2.3481 -0.26%
1995-06-06 0 19.25 19.25 19.40 19.25 19.30 24,000 463,100 19.296 2.365 2.365 2.384 2.365 2.372 195,315 2.3710 0.00%
1995-06-05 0 19.25 19.10 19.25 19.10 19.25 53,000 1,012,450 19.103 2.365 2.347 2.365 2.347 2.365 431,321 2.3473 1.85%
1995-06-01 0 18.90 18.90 19.00 18.90 19.00 17,000 322,500 18.971 2.322 2.322 2.335 2.322 2.335 138,348 2.3311 -0.53%
1995-05-31 0 19.00 18.90 - 18.80 19.00 4,750 89,325 18.805 2.335 2.322 - 2.310 2.335 38,656 2.3108 0.00%
1995-05-30 0 19.00 18.75 19.00 - - 0 0 - 2.335 2.304 2.335 - - 0 - -0.26%
1995-05-29 0 19.05 18.85 19.05 18.90 19.05 3,000 57,000 19.000 2.341 2.316 2.341 2.322 2.341 24,414 2.3347 -0.78%
1995-05-26 0 19.20 - 19.20 - - 0 0 - 2.359 - 2.359 - - 0 - 0.00%
1995-05-25 0 19.20 - 19.20 19.20 19.30 7,000 134,700 19.243 2.359 - 2.359 2.359 2.372 56,967 2.3645 -1.54%
1995-05-24 0 19.50 19.45 19.50 19.50 19.60 58,000 1,133,800 19.548 2.396 2.390 2.396 2.396 2.408 472,011 2.4021 0.00%
1995-05-23 0 19.50 19.45 19.60 19.20 19.50 39,000 754,700 19.351 2.396 2.390 2.408 2.359 2.396 317,387 2.3779 2.36%
1995-05-22 0 19.05 19.00 - - - 0 0 - 2.341 2.335 - - - 0 - 0.00%
1995-05-19 0 19.05 18.60 19.10 - - 0 0 - 2.341 2.286 2.347 - - 0 - 0.00%
1995-05-18 0 19.05 19.05 19.10 18.90 18.90 2,750 51,600 18.764 2.341 2.341 2.347 2.322 2.322 22,380 2.3056 -0.26%
1995-05-17 0 19.10 19.10 19.40 19.00 19.10 8,000 152,300 19.038 2.347 2.347 2.384 2.335 2.347 65,105 2.3393 -0.52%
1995-05-16 0 19.20 19.20 19.50 19.20 19.50 30,000 583,050 19.435 2.359 2.359 2.396 2.359 2.396 244,144 2.3881 -1.03%
1995-05-15 0 19.40 19.40 19.60 19.30 19.60 68,750 1,334,600 19.412 2.384 2.384 2.408 2.372 2.408 559,496 2.3854 1.04%
1995-05-12 0 19.20 19.20 19.30 18.65 19.50 89,875 1,702,038 18.938 2.359 2.359 2.372 2.292 2.396 731,414 2.3271 3.23%
1995-05-11 0 18.60 18.55 18.60 18.35 18.60 149,125 2,755,025 18.475 2.286 2.279 2.286 2.255 2.286 1,213,598 2.2701 1.36%
1995-05-10 0 18.35 18.25 18.40 18.20 18.35 81,000 1,481,050 18.285 2.255 2.243 2.261 2.236 2.255 659,188 2.2468 1.10%
1995-05-09 0 18.15 18.00 18.30 18.15 18.20 25,000 454,550 18.182 2.230 2.212 2.249 2.230 2.236 203,453 2.2342 0.00%
1995-05-08 0 18.15 18.00 18.30 - - 0 0 - 2.230 2.212 2.249 - - 0 - 0.00%
1995-05-05 0 18.15 18.05 18.20 - - 0 0 - 2.230 2.218 2.236 - - 0 - 0.00%
1995-05-04 0 18.15 - 18.20 18.15 18.20 41,000 744,200 18.151 2.230 - 2.236 2.230 2.236 333,663 2.2304 0.00%
1995-05-03 0 18.15 18.05 18.20 18.10 18.15 4,000 72,500 18.125 2.230 2.218 2.236 2.224 2.230 32,553 2.2272 0.83%
1995-05-02 0 18.00 17.85 18.10 18.00 18.00 20,000 360,000 18.000 2.212 2.193 2.224 2.212 2.212 162,763 2.2118 -1.10%
1995-05-01 0 18.20 - 18.30 - - 0 0 - 2.236 - 2.249 - - 0 - 0.00%
1995-04-28 0 18.20 18.10 18.20 18.00 18.20 17,000 308,300 18.135 2.236 2.224 2.236 2.212 2.236 138,348 2.2284 0.55%
1995-04-27 0 18.10 18.10 18.15 18.10 18.20 23,000 417,100 18.135 2.224 2.224 2.230 2.224 2.236 187,177 2.2284 -0.28%
1995-04-26 0 18.15 18.10 18.40 18.00 18.15 27,000 489,050 18.113 2.230 2.224 2.261 2.212 2.230 219,729 2.2257 -1.09%
1995-04-25 0 18.35 18.25 18.35 18.30 18.45 88,500 1,624,000 18.350 2.255 2.243 2.255 2.249 2.267 720,224 2.2549 -0.54%
1995-04-24 0 18.45 18.35 18.50 - - 0 0 - 2.267 2.255 2.273 - - 0 - 0.00%
1995-04-21 0 18.45 18.45 18.50 18.35 18.45 25,000 460,750 18.430 2.267 2.267 2.273 2.255 2.267 203,453 2.2646 0.00%
1995-04-20 0 18.45 18.40 18.55 18.40 18.45 40,000 736,050 18.401 2.267 2.261 2.279 2.261 2.267 325,525 2.2611 0.27%
1995-04-19 0 18.40 18.35 18.50 18.40 18.50 27,000 497,800 18.437 2.261 2.255 2.273 2.261 2.273 219,729 2.2655 -0.54%
1995-04-18 0 18.50 18.45 18.60 18.50 18.60 92,000 1,704,700 18.529 2.273 2.267 2.286 2.273 2.286 748,708 2.2769 0.27%
1995-04-13 0 18.45 18.20 18.60 - - 0 0 - 2.267 2.236 2.286 - - 0 - 0.27%
1995-04-12 0 18.40 18.20 18.50 18.40 18.40 10,000 184,000 18.400 2.261 2.236 2.273 2.261 2.261 81,381 2.2610 0.27%
1995-04-11 0 18.35 18.35 18.50 - - 0 0 - 2.255 2.255 2.273 - - 0 - 0.27%
1995-04-10 0 18.30 18.30 18.40 18.30 18.30 21,000 384,300 18.300 2.249 2.249 2.261 2.249 2.249 170,901 2.2487 0.55%
1995-04-07 0 18.20 18.20 18.40 18.10 18.20 26,000 471,100 18.119 2.236 2.236 2.261 2.224 2.236 211,591 2.2265 0.55%
1995-04-06 0 18.10 17.95 18.25 18.10 18.10 8,000 144,800 18.100 2.224 2.206 2.243 2.224 2.224 65,105 2.2241 -0.55%
1995-04-04 0 18.20 18.10 18.30 18.20 18.20 2,875 51,888 18.048 2.236 2.224 2.249 2.236 2.236 23,397 2.2177 0.00%
1995-04-03 0 18.20 18.00 18.20 18.20 18.20 20,000 364,000 18.200 2.236 2.212 2.236 2.236 2.236 162,763 2.2364 -0.27%
1995-03-31 0 18.25 18.10 18.25 18.20 18.35 70,000 1,277,100 18.244 2.243 2.224 2.243 2.236 2.255 569,669 2.2418 -0.27%
1995-03-30 0 18.30 18.20 18.30 18.30 18.30 38,000 688,400 18.116 2.249 2.236 2.249 2.249 2.249 309,249 2.2260 -0.27%
1995-03-29 0 18.35 18.20 18.35 18.40 18.40 9,000 165,600 18.400 2.255 2.236 2.255 2.261 2.261 73,243 2.2610 -0.27%
1995-03-28 0 18.40 18.15 18.40 18.30 18.40 5,000 91,700 18.340 2.261 2.230 2.261 2.249 2.261 40,691 2.2536 0.55%
1995-03-27 0 18.30 18.20 18.30 18.00 18.30 29,000 527,700 18.197 2.249 2.236 2.249 2.212 2.249 236,006 2.2360 1.67%
1995-03-24 0 18.00 17.90 - 17.90 18.00 27,000 485,300 17.974 2.212 2.200 - 2.200 2.212 219,729 2.2086 0.00%
1995-03-23 0 18.00 18.00 18.20 18.00 18.00 6,875 123,313 17.936 2.212 2.212 2.236 2.212 2.212 55,950 2.2040 -1.10%
1995-03-22 0 18.20 18.20 18.30 18.10 18.10 10,291 186,151 18.089 2.236 2.236 2.249 2.224 2.224 83,749 2.2227 -0.55%
1995-03-21 0 18.30 18.10 18.30 18.10 18.30 56,414 1,028,769 18.236 2.249 2.224 2.249 2.224 2.249 459,104 2.2408 0.00%
1995-03-20 0 18.30 18.05 18.30 18.20 18.50 30,000 549,800 18.327 2.249 2.218 2.249 2.236 2.273 244,144 2.2520 -0.54%
1995-03-17 0 18.40 18.25 18.60 18.20 18.40 11,000 200,400 18.218 2.261 2.243 2.286 2.236 2.261 89,519 2.2386 1.10%
1995-03-16 0 18.20 18.20 18.50 18.20 18.20 5,000 91,000 18.200 2.236 2.236 2.273 2.236 2.236 40,691 2.2364 0.00%
1995-03-15 0 18.20 18.20 18.30 18.00 18.30 33,000 597,500 18.106 2.236 2.236 2.249 2.212 2.249 268,558 2.2248 1.68%
1995-03-14 0 17.90 17.80 17.90 17.80 18.00 44,000 788,600 17.923 2.200 2.187 2.200 2.187 2.212 358,078 2.2023 -1.92%
1995-03-13 0 18.25 18.20 18.25 18.25 18.35 33,000 602,450 18.256 2.243 2.236 2.243 2.243 2.255 268,558 2.2433 -0.27%
1995-03-10 0 18.30 18.20 18.40 18.30 18.50 12,000 220,900 18.408 2.249 2.236 2.261 2.249 2.273 97,658 2.2620 -1.08%
1995-03-09 0 18.50 18.35 18.60 18.50 18.50 12,000 222,000 18.500 2.273 2.255 2.286 2.273 2.273 97,658 2.2733 -0.54%
1995-03-08 0 18.60 18.30 18.60 - - 0 0 - 2.286 2.249 2.286 - - 0 - -1.06%
1995-03-07 0 18.80 18.50 18.90 18.70 18.80 11,000 206,300 18.755 2.310 2.273 2.322 2.298 2.310 89,519 2.3045 1.62%
1995-03-06 0 18.50 18.70 18.80 18.50 18.70 8,000 148,600 18.575 2.273 2.298 2.310 2.273 2.298 65,105 2.2825 -1.07%
1995-03-03 0 18.70 18.60 18.70 18.60 18.70 8,000 149,400 18.675 2.298 2.286 2.298 2.286 2.298 65,105 2.2948 0.00%
1995-03-02 0 18.70 18.55 18.70 18.70 18.70 30,750 574,725 18.690 2.298 2.279 2.298 2.298 2.298 250,247 2.2966 -0.53%
1995-03-01 0 18.80 18.40 18.80 18.50 18.85 27,000 503,150 18.635 2.310 2.261 2.310 2.273 2.316 219,729 2.2899 0.00%
1995-02-28 0 18.80 18.80 19.00 18.70 19.00 33,000 620,100 18.791 2.310 2.310 2.335 2.298 2.335 268,558 2.3090 1.62%
1995-02-27 0 18.50 18.30 18.60 - - 0 0 - 2.273 2.249 2.286 - - 0 - 0.00%
1995-02-24 0 18.50 18.30 18.70 18.10 18.50 22,000 400,400 18.200 2.273 2.249 2.298 2.224 2.273 179,039 2.2364 2.78%
1995-02-23 0 18.00 18.00 18.20 17.85 18.00 19,000 339,600 17.874 2.212 2.212 2.236 2.193 2.212 154,624 2.1963 0.00%
1995-02-22 0 18.00 18.00 18.15 17.95 18.15 77,000 1,389,500 18.046 2.212 2.212 2.230 2.206 2.230 626,636 2.2174 -0.55%
1995-02-21 0 18.10 17.85 18.20 18.00 18.10 5,000 90,200 18.040 2.224 2.193 2.236 2.212 2.224 40,691 2.2167 1.69%
1995-02-20 0 17.80 17.70 17.80 17.65 18.00 18,000 319,100 17.728 2.187 2.175 2.187 2.169 2.212 146,486 2.1784 -0.28%
1995-02-17 0 17.85 17.85 18.10 17.80 18.60 150,000 2,721,350 18.142 2.193 2.193 2.224 2.187 2.286 1,220,719 2.2293 -4.55%
1995-02-16 0 18.70 18.40 18.80 18.10 18.90 206,000 3,814,950 18.519 2.298 2.261 2.310 2.224 2.322 1,676,454 2.2756 4.18%
1995-02-15 0 17.95 17.95 18.05 17.90 18.00 206,000 3,699,450 17.959 2.206 2.206 2.218 2.200 2.212 1,676,454 2.2067 0.28%
1995-02-14 0 17.90 17.80 18.00 17.90 18.00 38,875 698,213 17.961 2.200 2.187 2.212 2.200 2.212 316,370 2.2070 -1.10%
1995-02-13 0 18.10 18.00 18.20 18.10 18.20 120,000 2,173,300 18.111 2.224 2.212 2.236 2.224 2.236 976,575 2.2254 -0.55%
1995-02-10 0 18.20 18.10 18.20 18.20 18.30 31,000 565,300 18.236 2.236 2.224 2.236 2.236 2.249 252,282 2.2407 0.00%
1995-02-09 0 18.20 18.15 18.25 18.20 18.25 13,000 236,700 18.208 2.236 2.230 2.243 2.236 2.243 105,796 2.2373 0.55%
1995-02-08 0 18.10 18.00 18.10 18.00 18.20 46,000 830,400 18.052 2.224 2.212 2.224 2.212 2.236 374,354 2.2182 0.56%
1995-02-07 0 18.00 17.80 18.05 17.50 18.20 44,000 784,900 17.839 2.212 2.187 2.218 2.150 2.236 358,078 2.1920 3.45%
1995-02-06 0 17.40 17.20 17.60 17.10 17.40 22,340 384,127 17.195 2.138 2.114 2.163 2.101 2.138 181,806 2.1128 1.46%
1995-02-03 0 17.15 17.05 17.10 17.10 17.30 17,000 292,000 17.177 2.107 2.095 2.101 2.101 2.126 138,348 2.1106 -0.87%
1995-01-30 0 17.30 17.10 17.70 - - 0 0 - 2.126 2.101 2.175 - - 0 - 0.00%
1995-01-27 0 17.30 17.20 17.70 17.30 17.80 34,000 589,700 17.344 2.126 2.114 2.175 2.126 2.187 276,696 2.1312 1.76%
1995-01-26 0 17.00 17.00 17.40 16.90 17.00 523,000 8,740,050 16.711 2.089 2.089 2.138 2.077 2.089 4,256,240 2.0535 0.59%
1995-01-25 0 16.90 16.70 16.90 16.70 17.20 254,000 4,310,600 16.971 2.077 2.052 2.077 2.052 2.114 2,067,084 2.0854 -1.74%
1995-01-24 0 17.20 17.10 - 17.20 17.30 53,000 912,200 17.211 2.114 2.101 - 2.114 2.126 431,321 2.1149 0.00%
1995-01-23 0 17.20 17.00 17.60 17.20 17.20 2,750 46,925 17.064 2.114 2.089 2.163 2.114 2.114 22,380 2.0968 -2.27%
1995-01-20 0 17.60 17.60 - 17.50 17.50 1,000 17,500 17.500 2.163 2.163 - 2.150 2.150 8,138 2.1504 0.00%
1995-01-19 0 17.60 17.60 - 17.60 17.60 9,750 171,225 17.562 2.163 2.163 - 2.163 2.163 79,347 2.1579 -0.56%
1995-01-18 0 17.70 17.65 - - - 0 0 - 2.175 2.169 - - - 0 - 0.00%
1995-01-17 0 17.70 17.60 18.05 - - 0 0 - 2.175 2.163 2.218 - - 0 - 0.00%
1995-01-16 0 18.00 17.80 - 18.00 18.00 38,000 684,000 18.000 2.175 2.151 - 2.175 2.175 314,490 2.1749 0.56%
1995-01-13 0 17.90 - 17.90 - - 0 0 - 2.163 - 2.163 - - 0 - -0.56%
1995-01-12 0 18.00 - 18.00 18.00 18.00 30,000 540,000 18.000 2.175 - 2.175 2.175 2.175 248,282 2.1749 0.00%
1995-01-11 0 18.00 17.80 18.00 18.00 18.50 127,000 2,312,400 18.208 2.175 2.151 2.175 2.175 2.235 1,051,060 2.2001 -0.83%
1995-01-10 0 18.15 - - - - 0 0 - 2.193 - - - - 0 - 0.00%
1995-01-09 0 18.15 17.75 18.15 18.15 18.60 30,000 551,800 18.393 2.193 2.145 2.193 2.193 2.247 248,282 2.2225 -3.71%
1995-01-06 0 18.85 18.80 18.95 18.85 19.15 37,000 703,200 19.005 2.278 2.272 2.290 2.278 2.314 306,214 2.2964 -2.58%
1995-01-05 0 19.35 19.40 19.45 19.35 19.40 5,000 97,100 19.420 2.338 2.344 2.350 2.338 2.344 41,380 2.3465 -2.03%
1995-01-04 0 19.75 - 19.75 - - 0 0 - 2.386 - 2.386 - - 0 - -0.25%
1995-01-03 0 19.80 19.40 19.80 19.50 19.80 32,000 631,000 19.719 2.392 2.344 2.392 2.356 2.392 264,834 2.3826 -1.00%
1994-12-30 0 20.00 20.00 20.20 20.00 20.60 16,000 324,400 20.275 2.417 2.417 2.441 2.417 2.489 132,417 2.4498 -3.85%
1994-12-29 0 20.80 - - - - 0 0 - 2.513 - - - - 0 - 0.00%
1994-12-28 0 20.80 20.60 - 20.80 20.80 3,000 62,400 20.800 2.513 2.489 - 2.513 2.513 24,828 2.5133 -0.95%
1994-12-23 0 21.00 20.90 21.00 21.00 21.10 42,906 902,582 21.036 2.537 2.525 2.537 2.537 2.550 355,093 2.5418 -2.78%
1994-12-22 0 21.60 21.55 22.00 21.60 22.70 138,500 3,065,950 22.137 2.610 2.604 2.658 2.610 2.743 1,146,234 2.6748 -4.85%
1994-12-21 0 22.70 22.60 22.90 22.70 23.10 3,000 68,900 22.967 2.743 2.731 2.767 2.743 2.791 24,828 2.7751 -2.99%
1994-12-20 0 23.40 23.20 - 22.70 23.40 11,000 253,400 23.036 2.827 2.803 - 2.743 2.827 91,037 2.7835 3.08%
1994-12-19 0 22.70 22.40 23.10 22.70 23.20 14,000 320,700 22.907 2.743 2.707 2.791 2.743 2.803 115,865 2.7679 0.00%
1994-12-16 0 22.70 22.50 22.80 22.30 22.70 110,280 2,479,548 22.484 2.743 2.719 2.755 2.695 2.743 912,684 2.7168 1.79%
1994-12-15 0 22.30 22.10 22.50 21.65 22.30 143,798 3,147,968 21.892 2.695 2.670 2.719 2.616 2.695 1,190,081 2.6452 2.29%
1994-12-14 0 21.80 21.70 22.00 21.20 21.80 71,000 1,514,900 21.337 2.634 2.622 2.658 2.562 2.634 587,600 2.5781 3.81%
1994-12-13 0 21.00 20.90 21.10 20.70 21.00 41,250 862,525 20.910 2.537 2.525 2.550 2.501 2.537 341,388 2.5265 0.96%
1994-12-12 0 20.80 20.20 20.80 20.60 21.00 62,000 1,289,700 20.802 2.513 2.441 2.513 2.489 2.537 513,116 2.5135 -0.48%
1994-12-09 0 20.90 20.80 20.90 20.90 21.20 65,904 1,385,851 21.028 2.525 2.513 2.525 2.525 2.562 545,426 2.5409 -5.43%
1994-12-08 0 22.10 21.90 22.40 21.50 22.10 76,000 1,668,400 21.953 2.670 2.646 2.707 2.598 2.670 628,981 2.6525 -0.90%
1994-12-07 0 22.30 22.30 22.60 21.90 22.70 100,000 2,223,350 22.234 2.695 2.695 2.731 2.646 2.743 827,606 2.6865 1.83%
1994-12-06 0 21.90 21.60 21.90 21.20 22.00 168,000 3,628,350 21.597 2.646 2.610 2.646 2.562 2.658 1,390,378 2.6096 0.46%
1994-12-05 0 21.80 21.60 21.80 21.60 22.70 159,000 3,536,100 22.240 2.634 2.610 2.634 2.610 2.743 1,315,894 2.6872 -3.54%
1994-12-02 0 22.60 22.40 22.80 22.50 24.20 196,000 4,542,100 23.174 2.731 2.707 2.755 2.719 2.924 1,622,108 2.8001 -9.24%
1994-12-01 0 24.90 24.70 25.00 24.90 26.10 96,000 2,466,700 25.695 3.009 2.985 3.021 3.009 3.154 794,502 3.1047 -4.23%
1994-11-30 0 26.00 25.60 26.20 25.75 29.50 287,000 7,774,700 27.090 3.142 3.093 3.166 3.111 3.564 2,375,230 3.2732 -13.04%
1994-11-29 0 29.90 29.85 30.00 29.85 30.00 45,000 1,346,250 29.917 3.613 3.607 3.625 3.607 3.625 372,423 3.6148 -0.99%
1994-11-28 0 30.20 30.20 30.30 30.20 30.70 76,000 2,314,200 30.450 3.649 3.649 3.661 3.649 3.709 628,981 3.6793 -1.95%
1994-11-25 0 30.80 30.80 31.00 30.80 31.20 87,000 2,689,200 30.910 3.722 3.722 3.746 3.722 3.770 720,017 3.7349 -1.91%
1994-11-24 0 31.40 31.40 - 31.40 32.10 106,000 3,357,300 31.673 3.794 3.794 - 3.794 3.879 877,262 3.8270 -1.88%
1994-11-23 0 32.00 32.00 32.50 32.00 32.50 5,000 160,500 32.100 3.867 3.867 3.927 3.867 3.927 41,380 3.8787 -5.04%
1994-11-22 0 33.70 33.60 34.50 33.70 34.50 38,000 1,286,400 33.853 4.072 4.060 4.169 4.072 4.169 314,490 4.0904 -3.16%
1994-11-21 0 34.80 34.50 35.00 34.50 34.80 66,000 2,278,700 34.526 4.205 4.169 4.229 4.169 4.205 546,220 4.1718 -0.85%
1994-11-18 0 35.10 35.10 35.20 35.10 35.20 24,000 843,400 35.142 4.241 4.241 4.253 4.241 4.253 198,625 4.2462 -1.13%
1994-11-17 0 35.50 35.50 35.60 35.40 35.40 5,000 177,000 35.400 4.289 4.289 4.302 4.277 4.277 41,380 4.2774 -0.28%
1994-11-16 0 35.60 35.60 35.70 35.50 35.60 9,000 320,100 35.567 4.302 4.302 4.314 4.289 4.302 74,485 4.2975 0.28%
1994-11-15 0 35.50 35.30 35.60 35.50 35.50 1,000 35,500 35.500 4.289 4.265 4.302 4.289 4.289 8,276 4.2895 1.14%
1994-11-14 0 35.10 35.10 35.40 35.00 35.10 13,896 485,964 34.972 4.241 4.241 4.277 4.229 4.241 115,004 4.2256 0.00%
1994-11-11 0 35.10 34.90 35.10 - - 0 0 - 4.241 4.217 4.241 - - 0 - 0.00%
1994-11-10 0 35.10 35.00 35.20 35.10 35.20 25,831 906,254 35.084 4.241 4.229 4.253 4.241 4.253 213,779 4.2392 -0.57%
1994-11-09 0 35.30 35.20 35.30 35.30 35.50 29,750 1,052,100 35.365 4.265 4.253 4.265 4.265 4.289 246,213 4.2731 -0.56%
1994-11-08 0 35.50 35.50 35.60 35.30 35.30 1,000 35,300 35.300 4.289 4.289 4.302 4.265 4.265 8,276 4.2653 -0.28%
1994-11-07 0 35.60 35.30 35.80 - - 0 0 - 4.302 4.265 4.326 - - 0 - 0.00%
1994-11-04 0 35.60 35.50 35.60 - - 0 0 - 4.302 4.289 4.302 - - 0 - -0.28%
1994-11-03 0 35.70 35.50 35.80 35.70 35.70 3,000 107,100 35.700 4.314 4.289 4.326 4.314 4.314 24,828 4.3136 0.85%
1994-11-02 0 35.40 35.40 35.50 35.30 35.50 29,000 1,026,100 35.383 4.277 4.277 4.289 4.265 4.289 240,006 4.2753 -0.28%
1994-11-01 0 35.50 35.20 36.00 35.20 35.50 20,000 709,700 35.485 4.289 4.253 4.350 4.253 4.289 165,521 4.2877 0.85%
1994-10-31 0 35.20 35.30 - 34.60 35.10 54,313 1,885,642 34.718 4.253 4.265 - 4.181 4.241 449,498 4.1950 2.03%
1994-10-28 0 34.50 34.50 34.60 - - 0 0 - 4.169 4.169 4.181 - - 0 - 0.58%
1994-10-27 0 34.30 34.20 34.30 34.20 34.50 11,875 406,175 34.204 4.144 4.132 4.144 4.132 4.169 98,278 4.1329 0.59%
1994-10-26 0 34.10 34.10 34.30 34.10 34.10 10,005 341,165 34.100 4.120 4.120 4.144 4.120 4.120 82,802 4.1203 -0.87%
1994-10-25 0 34.40 34.30 34.40 34.40 34.60 38,000 1,308,300 34.429 4.157 4.144 4.157 4.157 4.181 314,490 4.1601 -0.86%
1994-10-24 0 34.70 34.70 34.80 34.70 34.70 15,750 546,000 34.667 4.193 4.193 4.205 4.193 4.193 130,348 4.1888 -0.86%
1994-10-21 0 35.00 35.00 35.10 35.00 35.00 35,625 1,246,250 34.983 4.229 4.229 4.241 4.229 4.229 294,835 4.2269 -0.57%
1994-10-20 0 35.20 35.20 35.30 35.10 35.20 4,000 140,500 35.125 4.253 4.253 4.265 4.241 4.253 33,104 4.2442 0.00%
1994-10-19 0 35.20 35.20 35.40 35.20 35.40 60,000 2,118,000 35.300 4.253 4.253 4.277 4.253 4.277 496,564 4.2653 -0.85%
1994-10-18 0 35.50 35.50 35.60 35.50 35.60 40,000 1,421,000 35.525 4.289 4.289 4.302 4.289 4.302 331,042 4.2925 -0.28%
1994-10-17 0 35.60 35.50 36.00 35.50 36.00 75,000 2,670,000 35.600 4.302 4.289 4.350 4.289 4.350 620,705 4.3016 0.00%
1994-10-14 0 35.60 35.30 35.60 - - 0 0 - 4.302 4.265 4.302 - - 0 - 0.00%
1994-10-12 0 35.60 35.60 35.70 35.60 35.70 10,000 356,700 35.670 4.302 4.302 4.314 4.302 4.314 82,761 4.3100 0.85%
1994-10-11 0 35.30 35.20 - 35.20 35.30 37,000 1,305,500 35.284 4.265 4.253 - 4.253 4.265 306,214 4.2634 0.28%
1994-10-10 0 35.20 35.00 35.30 35.20 35.60 12,000 424,800 35.400 4.253 4.229 4.265 4.253 4.302 99,313 4.2774 -0.85%
1994-10-07 0 35.50 35.40 35.50 35.60 35.70 34,000 1,211,800 35.641 4.289 4.277 4.289 4.302 4.314 281,386 4.3065 -0.56%
1994-10-06 0 35.70 35.70 35.80 35.60 35.60 30,000 1,068,000 35.600 4.314 4.314 4.326 4.302 4.302 248,282 4.3016 0.00%
1994-10-05 0 35.70 35.60 35.90 35.70 35.70 5,000 178,500 35.700 4.314 4.302 4.338 4.314 4.314 41,380 4.3136 -0.28%
1994-10-04 0 35.80 35.80 36.00 35.80 35.80 31,000 1,109,800 35.800 4.326 4.326 4.350 4.326 4.326 256,558 4.3257 -0.56%
1994-10-03 0 36.00 35.90 36.00 35.90 36.00 23,000 826,600 35.939 4.350 4.338 4.350 4.338 4.350 190,349 4.3425 0.00%
1994-09-30 0 36.00 35.80 36.10 36.00 36.00 5,000 180,000 36.000 4.350 4.326 4.362 4.350 4.350 41,380 4.3499 0.00%
1994-09-29 0 36.00 36.00 36.20 36.00 36.00 3,000 108,000 36.000 4.350 4.350 4.374 4.350 4.350 24,828 4.3499 -0.28%
1994-09-28 0 36.10 36.00 36.10 36.00 36.10 32,000 1,152,600 36.019 4.362 4.350 4.362 4.350 4.362 264,834 4.3522 0.56%
1994-09-27 0 35.90 35.80 36.00 35.90 36.10 42,625 1,532,813 35.960 4.338 4.326 4.350 4.338 4.362 352,767 4.3451 -0.55%
1994-09-26 0 36.10 36.10 36.20 36.10 36.10 13,000 469,300 36.100 4.362 4.362 4.374 4.362 4.362 107,589 4.3620 -0.28%
1994-09-23 0 36.20 36.10 36.20 36.20 36.20 7,250 262,200 36.166 4.374 4.362 4.374 4.374 4.374 60,001 4.3699 -0.28%
1994-09-22 0 36.30 36.20 36.30 36.30 36.40 19,000 689,800 36.305 4.386 4.374 4.386 4.386 4.398 157,245 4.3868 -1.36%
1994-09-20 0 36.80 36.80 37.00 36.80 36.80 10,000 368,000 36.800 4.447 4.447 4.471 4.447 4.447 82,761 4.4466 0.00%
1994-09-19 0 36.80 36.80 37.00 36.80 37.00 9,000 332,200 36.911 4.447 4.447 4.471 4.447 4.471 74,485 4.4600 -0.81%
1994-09-16 0 37.10 37.10 37.20 37.10 37.10 10,000 371,000 37.100 4.483 4.483 4.495 4.483 4.483 82,761 4.4828 0.00%
1994-09-15 0 37.10 37.10 37.20 36.80 36.90 20,000 737,000 36.850 4.483 4.483 4.495 4.447 4.459 165,521 4.4526 3.26%
1994-09-14 0 37.00 36.90 37.20 37.00 37.00 10,000 370,000 37.000 4.341 4.330 4.365 4.341 4.341 85,225 4.3414 -2.89%
1994-09-13 0 38.10 38.10 38.20 38.00 38.00 1,000 38,000 38.000 4.471 4.471 4.482 4.459 4.459 8,523 4.4588 0.00%
1994-09-12 0 38.10 38.00 38.30 38.00 38.00 1,000 38,000 38.000 4.471 4.459 4.494 4.459 4.459 8,523 4.4588 -1.30%
1994-09-09 0 38.60 38.60 38.70 38.40 38.70 37,000 1,426,400 38.551 4.529 4.529 4.541 4.506 4.541 315,333 4.5235 0.78%
1994-09-08 0 38.30 38.10 38.40 38.10 38.30 22,000 840,200 38.191 4.494 4.471 4.506 4.471 4.494 187,496 4.4812 0.00%
1994-09-07 0 38.30 38.30 38.40 38.30 38.40 30,000 1,150,000 38.333 4.494 4.494 4.506 4.494 4.506 255,676 4.4979 -0.26%
1994-09-06 0 38.40 38.30 38.50 38.00 38.40 13,130 501,810 38.219 4.506 4.494 4.517 4.459 4.506 111,901 4.4844 0.26%
1994-09-05 0 38.30 38.00 38.40 38.30 38.40 30,385 1,165,361 38.353 4.494 4.459 4.506 4.494 4.506 258,957 4.5002 0.00%
1994-09-02 0 38.30 37.70 38.30 37.70 38.30 41,000 1,557,400 37.985 4.494 4.424 4.494 4.424 4.494 349,423 4.4571 1.86%
1994-09-01 0 37.60 37.60 38.00 37.50 37.90 107,000 4,036,600 37.725 4.412 4.412 4.459 4.400 4.447 911,910 4.4265 0.27%
1994-08-31 0 37.50 36.90 37.50 36.00 37.50 47,500 1,721,338 36.239 4.400 4.330 4.400 4.224 4.400 404,820 4.2521 4.17%
1994-08-30 0 36.00 36.00 - - - 0 0 - 4.224 4.224 - - - 0 - 0.00%
1994-08-26 0 36.00 35.90 36.20 - - 0 0 - 4.224 4.212 4.248 - - 0 - 0.00%
1994-08-25 0 36.00 36.00 - - - 0 0 - 4.224 4.224 - - - 0 - 0.28%
1994-08-24 0 35.90 35.80 36.20 35.90 35.90 42,962 1,541,278 35.875 4.212 4.201 4.248 4.212 4.212 366,145 4.2095 -0.28%
1994-08-23 0 36.00 35.90 36.00 36.00 36.30 118,000 4,262,600 36.124 4.224 4.212 4.224 4.224 4.259 1,005,658 4.2386 -0.83%
1994-08-22 0 36.30 36.10 36.30 36.30 36.30 30,000 1,089,000 36.300 4.259 4.236 4.259 4.259 4.259 255,676 4.2593 0.55%
1994-08-19 0 36.10 36.10 36.50 36.10 36.70 69,000 2,501,700 36.257 4.236 4.236 4.283 4.236 4.306 588,054 4.2542 -1.63%
1994-08-18 0 36.70 36.30 36.80 36.70 37.00 113,750 4,196,475 36.892 4.306 4.259 4.318 4.306 4.341 969,437 4.3288 -1.08%
1994-08-17 0 37.10 - 37.30 - - 0 0 - 4.353 - 4.377 - - 0 - 0.00%
1994-08-16 0 37.10 - 37.10 - - 0 0 - 4.353 - 4.353 - - 0 - 0.00%
1994-08-15 0 37.10 36.30 37.50 - - 0 0 - 4.353 4.259 4.400 - - 0 - 0.00%
1994-08-12 0 37.10 - - - - 0 0 - 4.353 - - - - 0 - 0.00%
1994-08-11 0 37.10 - 37.10 - - 0 0 - 4.353 - 4.353 - - 0 - -0.27%
1994-08-10 0 37.20 37.00 37.50 - - 0 0 - 4.365 4.341 4.400 - - 0 - 0.00%
1994-08-09 0 37.20 37.20 37.50 36.50 37.20 22,000 812,100 36.914 4.365 4.365 4.400 4.283 4.365 187,496 4.3313 2.20%
1994-08-08 0 36.40 36.40 36.80 36.40 36.40 7,000 254,800 36.400 4.271 4.271 4.318 4.271 4.271 59,658 4.2710 1.11%
1994-08-05 0 36.00 36.00 36.20 35.70 36.00 42,750 1,530,900 35.811 4.224 4.224 4.248 4.189 4.224 364,338 4.2019 1.12%
1994-08-04 0 35.60 35.60 35.90 35.40 35.60 34,375 1,219,438 35.475 4.177 4.177 4.212 4.154 4.177 292,962 4.1624 0.56%
1994-08-03 0 35.40 35.50 35.60 35.40 35.70 113,000 4,017,900 35.557 4.154 4.165 4.177 4.154 4.189 963,045 4.1721 -0.28%
1994-08-02 0 35.50 35.50 35.60 35.00 35.60 93,406 3,285,104 35.170 4.165 4.165 4.177 4.107 4.177 796,055 4.1267 1.43%
1994-08-01 0 35.00 34.30 35.00 35.00 35.00 5,000 175,000 35.000 4.107 4.025 4.107 4.107 4.107 42,613 4.1068 0.00%
1994-07-29 0 35.00 34.00 35.00 34.20 35.60 57,000 1,978,400 34.709 4.107 3.989 4.107 4.013 4.177 485,784 4.0726 -2.78%
1994-07-28 0 36.00 35.00 36.20 36.00 36.00 2,000 72,000 36.000 4.224 4.107 4.248 4.224 4.224 17,045 4.2241 0.00%
1994-07-27 0 36.00 35.40 36.00 36.00 36.00 3,000 108,000 36.000 4.224 4.154 4.224 4.224 4.224 25,568 4.2241 0.00%
1994-07-26 0 36.00 35.60 36.00 - - 0 0 - 4.224 4.177 4.224 - - 0 - 0.00%
1994-07-25 0 36.00 35.30 36.00 - - 0 0 - 4.224 4.142 4.224 - - 0 - 0.00%
1994-07-22 0 36.00 35.30 36.00 35.50 36.00 15,000 534,400 35.627 4.224 4.142 4.224 4.165 4.224 127,838 4.1803 0.84%
1994-07-21 0 35.70 35.70 36.10 - - 8,000 285,600 35.700 4.189 4.189 4.236 - - 68,180 4.1889 0.00%
1994-07-20 0 35.70 35.70 36.10 35.50 35.70 10,565 375,662 35.557 4.189 4.189 4.236 4.165 4.189 90,040 4.1721 0.56%
1994-07-19 0 35.50 35.10 35.50 35.50 35.50 10,000 355,000 35.500 4.165 4.118 4.165 4.165 4.165 85,225 4.1654 -0.84%
1994-07-18 0 35.80 35.80 36.10 - - 0 0 - 4.201 4.201 4.236 - - 0 - 0.28%
1994-07-15 0 35.70 35.70 36.00 35.10 35.10 1,000 35,100 35.100 4.189 4.189 4.224 4.118 4.118 8,523 4.1185 0.85%
1994-07-14 0 35.40 35.30 35.70 - - 0 0 - 4.154 4.142 4.189 - - 0 - 0.00%
1994-07-13 0 35.40 35.20 - 35.10 35.70 33,000 1,163,400 35.255 4.154 4.130 - 4.118 4.189 281,243 4.1366 1.14%
1994-07-12 0 35.00 34.90 35.00 34.80 35.00 44,000 1,535,200 34.891 4.107 4.095 4.107 4.083 4.107 374,991 4.0940 0.57%
1994-07-11 0 34.80 34.80 34.90 34.80 35.00 17,000 594,300 34.959 4.083 4.083 4.095 4.083 4.107 144,883 4.1019 -0.57%
1994-07-08 0 35.00 34.90 35.10 35.00 35.10 45,146 1,580,537 35.010 4.107 4.095 4.118 4.107 4.118 384,758 4.1079 -0.57%
1994-07-07 0 35.20 35.00 35.30 - - 0 0 - 4.130 4.107 4.142 - - 0 - 0.00%
1994-07-06 0 35.20 - 35.50 35.20 35.40 54,000 1,904,000 35.259 4.130 - 4.165 4.130 4.154 460,216 4.1372 -0.56%
1994-07-05 0 35.40 35.30 35.40 35.30 35.50 43,750 1,548,625 35.397 4.154 4.142 4.154 4.142 4.165 372,860 4.1534 0.28%
1994-07-04 0 35.30 35.30 35.40 35.30 35.30 27,000 932,400 34.533 4.142 4.142 4.154 4.142 4.142 230,108 4.0520 -0.56%
1994-07-01 0 35.50 35.40 35.50 35.50 35.50 17,000 603,500 35.500 4.165 4.154 4.165 4.165 4.165 144,883 4.1654 -0.70%
1994-06-30 0 35.75 35.50 35.75 35.50 35.75 65,285 2,324,190 35.601 4.195 4.165 4.195 4.165 4.195 556,393 4.1772 2.14%
1994-06-29 0 35.00 35.00 35.50 35.00 35.00 29,437 1,029,749 34.982 4.107 4.107 4.165 4.107 4.107 250,878 4.1046 0.00%
1994-06-28 0 35.00 35.00 35.75 35.00 35.00 13,000 455,000 35.000 4.107 4.107 4.195 4.107 4.107 110,793 4.1068 1.45%
1994-06-27 0 34.50 34.25 36.00 34.50 35.50 21,543 748,555 34.747 4.048 4.019 4.224 4.048 4.165 183,601 4.0771 -4.17%
1994-06-24 0 36.00 35.75 36.25 36.00 36.25 68,000 2,460,000 36.177 4.224 4.195 4.253 4.224 4.253 579,532 4.2448 -0.69%
1994-06-23 0 36.25 36.25 37.00 36.00 36.25 26,000 942,000 36.231 4.253 4.253 4.341 4.224 4.253 221,586 4.2512 0.69%
1994-06-22 0 36.00 36.00 36.25 36.00 36.00 49,000 1,764,000 36.000 4.224 4.224 4.253 4.224 4.224 417,604 4.2241 -0.69%
1994-06-21 0 36.25 36.25 36.50 36.00 36.25 26,000 938,500 36.096 4.253 4.253 4.283 4.224 4.253 221,586 4.2354 0.00%
1994-06-20 0 36.25 35.75 - - - 0 0 - 4.253 4.195 - - - 0 - 0.00%
1994-06-17 0 36.25 36.25 36.50 36.00 36.25 11,000 396,750 36.068 4.253 4.253 4.283 4.224 4.253 93,748 4.2321 0.00%
1994-06-16 0 36.25 36.25 36.75 36.25 36.25 5,000 181,250 36.250 4.253 4.253 4.312 4.253 4.253 42,613 4.2534 -0.68%
1994-06-15 0 36.50 36.50 37.00 36.50 36.75 31,000 1,132,500 36.532 4.283 4.283 4.341 4.283 4.312 264,198 4.2866 0.00%
1994-06-10 0 36.50 36.25 36.50 36.25 36.50 79,000 2,868,500 36.310 4.283 4.253 4.283 4.253 4.283 673,279 4.2605 0.00%
1994-06-09 0 36.50 36.25 37.00 36.50 36.50 24,000 876,000 36.500 4.283 4.253 4.341 4.283 4.283 204,541 4.2828 -0.68%
1994-06-08 0 36.75 36.75 37.00 36.75 36.75 3,000 110,250 36.750 4.312 4.312 4.341 4.312 4.312 25,568 4.3121 1.38%
1994-06-07 0 36.25 36.25 37.00 36.25 36.25 10,000 362,500 36.250 4.253 4.253 4.341 4.253 4.253 85,225 4.2534 -1.36%
1994-06-06 0 36.75 36.75 37.00 36.75 36.75 10,000 367,500 36.750 4.312 4.312 4.341 4.312 4.312 85,225 4.3121 1.38%
1994-06-03 0 36.25 36.25 36.50 36.00 36.50 20,000 725,000 36.250 4.253 4.253 4.283 4.224 4.283 170,450 4.2534 1.40%
1994-06-02 0 35.75 35.75 36.00 35.75 36.25 47,000 1,689,250 35.942 4.195 4.195 4.224 4.195 4.253 400,559 4.2172 -2.72%
1994-06-01 0 36.75 36.75 37.00 36.75 37.00 92,207 3,400,650 36.881 4.312 4.312 4.341 4.312 4.341 785,836 4.3274 -0.68%
1994-05-31 0 37.00 36.75 37.00 36.75 37.00 71,000 2,624,500 36.965 4.341 4.312 4.341 4.312 4.341 605,099 4.3373 0.00%
1994-05-30 0 37.00 37.00 37.50 36.75 37.00 3,000 110,750 36.917 4.341 4.341 4.400 4.312 4.341 25,568 4.3317 0.00%
1994-05-27 0 37.00 36.75 37.25 - - 0 0 - 4.341 4.312 4.371 - - 0 - 0.00%
1994-05-26 0 37.00 36.75 37.25 37.00 37.25 22,000 814,500 37.023 4.341 4.312 4.371 4.341 4.371 187,496 4.3441 0.00%
1994-05-25 0 37.00 37.00 37.25 36.75 37.25 45,000 1,672,500 37.167 4.341 4.341 4.371 4.312 4.371 383,514 4.3610 -0.67%
1994-05-24 0 37.25 36.50 37.75 - - 0 0 - 4.371 4.283 4.429 - - 0 - 0.00%
1994-05-23 0 37.25 37.00 37.25 37.00 37.25 84,000 3,125,750 37.211 4.371 4.341 4.371 4.341 4.371 715,892 4.3662 0.00%
1994-05-20 0 37.25 37.00 37.25 36.50 37.50 38,129 1,415,331 37.120 4.371 4.341 4.371 4.283 4.400 324,955 4.3555 1.36%
1994-05-19 0 36.75 35.75 37.00 - - 200 6,900 34.500 4.312 4.195 4.341 - - 1,705 4.0481 0.00%
1994-05-18 0 36.75 36.50 37.00 36.75 36.75 47,000 1,727,250 36.750 4.312 4.283 4.341 4.312 4.312 400,559 4.3121 2.08%
1994-05-17 0 36.00 35.75 36.00 35.75 36.00 110,000 3,945,250 35.866 4.224 4.195 4.224 4.195 4.224 937,478 4.2084 -0.69%
1994-05-16 0 36.25 36.00 36.50 36.00 36.25 41,750 1,510,500 36.180 4.253 4.224 4.283 4.224 4.253 355,815 4.2452 0.69%
1994-05-13 0 36.00 36.00 36.25 36.00 37.00 109,000 3,926,750 36.025 4.224 4.224 4.253 4.224 4.341 928,955 4.2271 3.60%
1994-05-12 0 34.75 35.00 35.50 34.75 34.75 27,000 938,250 34.750 4.077 4.107 4.165 4.077 4.077 230,108 4.0774 -0.71%
1994-05-11 0 35.00 35.00 35.25 34.00 35.25 34,043 1,185,908 34.836 4.107 4.107 4.136 3.989 4.136 290,132 4.0875 4.48%
1994-05-10 0 33.50 33.50 33.75 32.50 33.50 33,000 1,083,250 32.826 3.931 3.931 3.960 3.813 3.931 281,243 3.8516 1.52%
1994-05-09 0 33.00 32.50 33.00 33.00 33.00 20,031 660,992 32.999 3.872 3.813 3.872 3.872 3.872 170,715 3.8719 -1.49%
1994-05-06 0 33.50 33.50 33.75 33.50 33.50 40,870 1,368,058 33.473 3.931 3.931 3.960 3.931 3.931 348,316 3.9276 1.52%
1994-05-05 0 33.00 32.75 33.25 32.75 33.00 28,750 943,375 32.813 3.872 3.843 3.901 3.843 3.872 245,023 3.8502 1.54%
1994-05-04 0 32.50 32.50 33.00 32.50 33.50 60,000 1,964,500 32.742 3.813 3.813 3.872 3.813 3.931 511,351 3.8418 -3.70%
1994-05-03 0 33.75 33.50 33.75 33.50 34.00 64,000 2,164,000 33.813 3.960 3.931 3.960 3.931 3.989 545,441 3.9674 -1.46%
1994-05-02 0 34.25 34.25 34.50 34.25 35.00 58,000 2,014,500 34.733 4.019 4.019 4.048 4.019 4.107 494,306 4.0754 -2.14%
1994-04-29 0 35.00 34.75 36.25 34.75 35.25 43,000 1,503,000 34.954 4.107 4.077 4.253 4.077 4.136 366,468 4.1013 -0.71%
1994-04-28 0 35.25 35.25 35.75 34.75 35.25 6,500 225,750 34.731 4.136 4.136 4.195 4.077 4.136 55,396 4.0752 0.71%
1994-04-27 0 35.00 35.00 35.50 35.00 35.00 16,000 560,000 35.000 4.107 4.107 4.165 4.107 4.107 136,360 4.1068 0.00%
1994-04-26 0 35.00 35.00 35.50 35.00 35.00 8,000 280,000 35.000 4.107 4.107 4.165 4.107 4.107 68,180 4.1068 0.72%
1994-04-25 0 34.75 34.50 34.75 34.50 34.75 16,000 553,500 34.594 4.077 4.048 4.077 4.048 4.077 136,360 4.0591 0.00%
1994-04-22 0 34.75 34.25 35.50 34.00 34.75 17,000 586,000 34.471 4.077 4.019 4.165 3.989 4.077 144,883 4.0446 4.51%
1994-04-21 0 33.25 33.25 33.50 33.00 33.75 44,000 1,457,500 33.125 3.901 3.901 3.931 3.872 3.960 374,991 3.8868 -2.92%
1994-04-20 0 34.25 34.25 34.50 34.25 34.75 28,000 966,500 34.518 4.019 4.019 4.048 4.019 4.077 238,631 4.0502 -2.84%
1994-04-19 0 35.25 35.25 35.50 35.00 35.00 9,000 315,000 35.000 4.136 4.136 4.165 4.107 4.107 76,703 4.1068 0.00%
1994-04-18 0 35.25 35.25 36.00 35.00 35.00 10,146 354,928 34.982 4.136 4.136 4.224 4.107 4.107 86,470 4.1047 -0.70%
1994-04-15 0 35.50 35.50 36.50 35.00 35.00 2,750 95,313 34.659 4.165 4.165 4.283 4.107 4.107 23,437 4.0668 0.00%
1994-04-14 0 35.50 35.50 35.75 35.50 36.00 25,500 912,375 35.779 4.165 4.165 4.195 4.165 4.224 217,324 4.1982 -1.39%
1994-04-13 0 36.00 36.00 36.50 36.00 36.00 15,750 566,250 35.952 4.224 4.224 4.283 4.224 4.224 134,230 4.2185 -1.37%
1994-04-12 0 36.50 36.25 36.50 36.00 36.75 40,000 1,456,250 36.406 4.283 4.253 4.283 4.224 4.312 340,901 4.2718 2.10%
1994-04-11 0 35.75 35.50 35.75 34.50 35.75 97,000 3,391,250 34.961 4.195 4.165 4.195 4.048 4.195 826,685 4.1022 3.62%
1994-04-08 0 34.50 34.25 34.50 34.50 34.50 38,000 1,311,000 34.500 4.048 4.019 4.048 4.048 4.048 323,856 4.0481 0.00%
1994-04-07 0 34.50 34.25 34.50 34.00 34.50 76,000 2,597,500 34.178 4.048 4.019 4.048 3.989 4.048 647,712 4.0103 1.47%
1994-04-06 0 34.00 34.00 34.25 33.25 34.00 87,500 2,963,250 33.866 3.989 3.989 4.019 3.901 3.989 745,721 3.9737 3.82%
1994-03-31 0 32.75 32.75 33.25 32.75 34.25 249,000 8,279,000 33.249 3.843 3.843 3.901 3.843 4.019 2,122,108 3.9013 -3.68%
1994-03-30 0 34.00 34.00 35.00 33.50 34.00 48,000 1,612,500 33.594 3.989 3.989 4.107 3.931 3.989 409,081 3.9418 2.26%
1994-03-29 0 33.25 33.00 33.50 33.25 33.50 29,250 974,813 33.327 3.901 3.872 3.931 3.901 3.931 249,284 3.9105 0.00%
1994-03-28 0 33.25 - 33.25 33.25 33.50 52,116 1,625,096 31.182 3.901 - 3.901 3.901 3.931 444,160 3.6588 0.76%
1994-03-25 0 33.00 33.00 33.50 32.00 33.75 47,000 1,548,500 32.947 3.872 3.872 3.931 3.755 3.960 400,559 3.8659 2.33%
1994-03-24 0 32.25 32.25 - 31.25 32.50 46,000 1,472,250 32.005 3.784 3.784 - 3.667 3.813 392,036 3.7554 3.20%
1994-03-23 0 31.25 30.75 - 30.50 32.00 286,000 8,943,750 31.272 3.667 3.608 - 3.579 3.755 2,437,442 3.6693 2.46%
1994-03-22 0 30.50 30.25 30.50 30.00 30.75 231,000 7,032,000 30.442 3.579 3.549 3.579 3.520 3.608 1,968,703 3.5719 -3.17%
1994-03-21 0 31.50 30.50 31.50 30.50 31.75 32,000 993,500 31.047 3.696 3.579 3.696 3.579 3.725 272,721 3.6429 -3.08%
1994-03-18 0 32.50 32.00 34.00 32.00 34.50 56,469 1,854,508 32.841 3.813 3.755 3.989 3.755 4.048 481,258 3.8535 -5.11%
1994-03-17 0 34.25 33.75 34.25 33.75 34.25 40,000 1,365,000 34.125 4.019 3.960 4.019 3.960 4.019 340,901 4.0041 0.00%
1994-03-16 0 34.25 34.25 34.50 34.25 34.75 159,750 5,504,375 34.456 4.019 4.019 4.048 4.019 4.077 1,361,473 4.0430 0.00%
1994-03-15 0 34.25 34.25 34.50 34.00 34.50 40,000 1,368,750 34.219 4.019 4.019 4.048 3.989 4.048 340,901 4.0151 0.00%
1994-03-14 0 34.25 34.25 34.50 33.75 34.50 64,000 2,192,250 34.254 4.019 4.019 4.048 3.960 4.048 545,441 4.0192 -1.44%
1994-03-11 0 34.75 34.50 34.75 34.75 35.75 106,875 3,756,406 35.148 4.077 4.048 4.077 4.077 4.195 910,845 4.1241 -3.47%
1994-03-10 0 36.00 35.50 36.00 35.75 36.00 40,000 1,436,250 35.906 4.224 4.165 4.224 4.195 4.224 340,901 4.2131 0.00%
1994-03-09 0 36.00 35.75 36.00 36.00 36.00 40,067 1,442,328 35.998 4.224 4.195 4.224 4.224 4.224 341,472 4.2239 0.00%
1994-03-08 0 36.00 35.75 36.25 35.75 36.00 64,000 2,298,000 35.906 4.224 4.195 4.253 4.195 4.224 545,441 4.2131 0.70%
1994-03-07 0 35.75 35.50 36.00 35.00 36.00 52,000 1,839,000 35.365 4.195 4.165 4.224 4.107 4.224 443,171 4.1496 2.88%
1994-03-04 0 34.75 34.75 35.00 34.75 35.00 113,000 3,937,500 34.845 4.077 4.077 4.107 4.077 4.107 963,045 4.0886 0.00%
1994-03-03 0 34.75 34.25 35.00 34.50 35.00 60,000 2,087,500 34.792 4.077 4.019 4.107 4.048 4.107 511,351 4.0823 -2.11%
1994-03-02 0 35.50 35.50 - 35.00 36.00 47,000 1,669,250 35.516 4.165 4.165 - 4.107 4.224 400,559 4.1673 -3.40%
1994-03-01 0 36.75 36.75 37.00 36.25 36.50 140,000 5,149,000 36.779 4.312 4.312 4.341 4.253 4.283 1,193,153 4.3155 0.00%
1994-02-28 0 36.75 36.75 37.00 35.00 37.00 29,500 1,064,000 36.068 4.312 4.312 4.341 4.107 4.341 251,414 4.2321 5.76%
1994-02-25 0 34.75 34.75 35.00 34.25 34.50 46,000 1,580,750 34.364 4.077 4.077 4.107 4.019 4.048 392,036 4.0322 -2.11%
1994-02-24 0 35.50 35.00 35.50 35.00 36.00 19,252 677,694 35.201 4.165 4.107 4.165 4.107 4.224 164,076 4.1304 1.43%
1994-02-23 0 35.00 34.75 35.75 35.75 35.75 1,000 35,750 35.750 4.107 4.077 4.195 4.195 4.195 8,523 4.1948 0.00%
1994-02-22 0 35.00 35.50 36.25 35.00 35.75 228,000 8,030,000 35.219 4.107 4.165 4.253 4.107 4.195 1,943,135 4.1325 -2.78%
1994-02-21 0 36.00 36.00 37.00 36.00 36.00 2,000 72,000 36.000 4.224 4.224 4.341 4.224 4.224 17,045 4.2241 -4.00%
1994-02-18 0 37.50 37.00 37.75 37.00 37.75 30,000 1,126,500 37.550 4.400 4.341 4.429 4.341 4.429 255,676 4.4060 0.00%
1994-02-17 0 37.50 37.50 38.00 37.00 37.50 90,748 3,377,028 37.213 4.400 4.400 4.459 4.341 4.400 773,402 4.3665 1.35%
1994-02-16 0 37.00 36.50 37.50 36.75 37.50 125,000 4,615,000 36.920 4.341 4.283 4.400 4.312 4.400 1,065,315 4.3321 -1.33%
1994-02-15 0 37.50 36.50 37.50 37.00 37.50 25,000 931,000 37.240 4.400 4.283 4.400 4.341 4.400 213,063 4.3696 0.00%
1994-02-14 0 37.50 37.25 38.00 37.50 38.00 43,250 1,631,750 37.728 4.400 4.371 4.459 4.400 4.459 368,599 4.4269 -3.23%
1994-02-09 0 38.75 38.00 38.75 37.00 38.75 20,000 762,500 38.125 4.547 4.459 4.547 4.341 4.547 170,450 4.4734 6.16%
1994-02-08 0 36.50 36.25 36.50 36.25 36.50 102,000 3,713,750 36.409 4.283 4.253 4.283 4.253 4.283 869,297 4.2721 0.00%
1994-02-07 0 36.50 36.00 37.00 36.50 37.00 19,000 697,000 36.684 4.283 4.224 4.341 4.283 4.341 161,928 4.3044 -5.81%
1994-02-04 0 38.75 38.00 38.75 39.00 39.00 8,250 321,375 38.955 4.547 4.459 4.547 4.576 4.576 70,311 4.5708 -0.64%
1994-02-03 0 39.00 38.25 39.00 38.00 39.00 35,000 1,344,500 38.414 4.576 4.488 4.576 4.459 4.576 298,288 4.5074 3.31%
1994-02-02 0 37.75 37.75 38.50 37.75 38.00 116,000 4,388,500 37.832 4.429 4.429 4.517 4.429 4.459 988,613 4.4390 0.67%
1994-02-01 0 37.50 37.50 38.00 35.25 38.00 107,000 3,947,750 36.895 4.400 4.400 4.459 4.136 4.459 911,910 4.3291 6.38%
1994-01-31 0 35.25 35.25 35.50 34.75 35.00 7,000 242,875 34.696 4.136 4.136 4.165 4.077 4.107 59,658 4.0711 -0.70%
1994-01-28 0 35.50 35.50 36.00 35.50 35.50 17,000 603,500 35.500 4.165 4.165 4.224 4.165 4.165 144,883 4.1654 0.71%
1994-01-27 0 35.25 35.25 - 35.00 35.50 43,000 1,511,000 35.140 4.136 4.136 - 4.107 4.165 366,468 4.1231 0.71%
1994-01-26 0 35.00 34.75 35.00 34.75 35.00 34,516 1,200,165 34.771 4.107 4.077 4.107 4.077 4.107 294,163 4.0799 -0.71%
1994-01-25 0 35.25 35.00 35.25 35.00 36.25 111,750 3,969,500 35.521 4.136 4.107 4.136 4.107 4.253 952,392 4.1679 -3.42%
1994-01-24 0 36.50 36.25 36.50 36.50 36.75 25,375 928,125 36.576 4.283 4.253 4.283 4.283 4.312 216,259 4.2917 -1.35%
1994-01-21 0 37.00 36.75 37.25 36.50 37.00 17,750 652,813 36.778 4.341 4.312 4.371 4.283 4.341 151,275 4.3154 0.00%
1994-01-20 0 37.00 37.00 37.25 37.00 37.50 59,000 2,198,750 37.267 4.341 4.341 4.371 4.341 4.400 502,829 4.3728 -0.67%
1994-01-19 0 37.25 37.00 37.75 36.75 37.25 68,000 2,519,750 37.055 4.371 4.341 4.429 4.312 4.371 579,532 4.3479 1.36%
1994-01-18 0 36.75 36.75 37.00 36.50 37.25 137,000 5,044,250 36.819 4.312 4.312 4.341 4.283 4.371 1,167,586 4.3202 1.38%
1994-01-17 0 36.25 36.50 37.00 35.75 36.50 25,000 907,500 36.300 4.253 4.283 4.341 4.195 4.283 213,063 4.2593 0.69%
1994-01-14 0 36.00 36.00 - 34.75 36.00 62,628 2,214,445 35.359 4.224 4.224 - 4.077 4.224 533,749 4.1489 5.11%
1994-01-13 0 34.25 34.25 34.50 33.75 34.75 74,000 2,516,750 34.010 4.019 4.019 4.048 3.960 4.077 630,667 3.9906 0.74%
1994-01-12 0 34.00 34.00 34.50 34.00 35.00 109,000 3,743,500 34.344 3.989 3.989 4.048 3.989 4.107 928,955 4.0298 -2.86%
1994-01-11 0 35.00 35.00 36.00 35.00 36.00 14,000 493,000 35.214 4.107 4.107 4.224 4.107 4.224 119,315 4.1319 -2.78%
1994-01-10 0 36.00 36.00 36.25 35.50 36.00 164,000 5,884,250 35.880 4.224 4.224 4.253 4.165 4.224 1,397,694 4.2100 2.86%
1994-01-07 0 35.00 34.25 - 33.00 35.00 561,675 19,146,713 34.089 4.107 4.019 - 3.872 4.107 4,786,888 3.9998 -2.78%
1994-01-06 0 36.00 35.75 36.00 35.75 38.00 296,146 10,842,147 36.611 4.224 4.195 4.224 4.195 4.459 2,523,911 4.2958 -4.00%
1994-01-05 0 37.50 37.50 38.00 37.50 38.00 88,675 3,341,125 37.678 4.400 4.400 4.459 4.400 4.459 755,735 4.4210 -1.32%
1994-01-04 0 38.00 37.50 38.00 37.50 39.00 231,043 8,880,298 38.436 4.459 4.400 4.459 4.400 4.576 1,969,069 4.5099 0.00%
1994-01-03 0 38.00 37.75 38.25 37.00 38.50 154,521 5,876,522 38.031 4.459 4.429 4.488 4.341 4.517 1,316,909 4.4624

Webb-site Database - Powered By Linux Group

Back to top