NEW WORLD TMT LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00301  1995-10-27  2006-02-14  2006-02-21
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
2006-02-20 1 - - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2006-02-14 0 0.740 0.740 0.750 0.740 0.740 1,289,800 954,452 0.7400 0.740 0.740 0.750 0.740 0.740 1,289,800 0.7400 0.00%
2006-02-13 0 0.740 0.740 0.750 0.740 0.740 499,400 369,556 0.7400 0.740 0.740 0.750 0.740 0.740 499,400 0.7400 0.00%
2006-02-10 0 0.740 0.740 0.750 0.740 0.740 237,000 175,380 0.7400 0.740 0.740 0.750 0.740 0.740 237,000 0.7400 0.00%
2006-02-09 0 0.740 0.740 0.750 0.740 0.740 637,000 471,380 0.7400 0.740 0.740 0.750 0.740 0.740 637,000 0.7400 0.00%
2006-02-08 0 0.740 0.740 0.750 0.740 0.740 352,000 260,480 0.7400 0.740 0.740 0.750 0.740 0.740 352,000 0.7400 0.00%
2006-02-07 0 0.740 0.740 0.750 0.740 0.740 336,400 248,936 0.7400 0.740 0.740 0.750 0.740 0.740 336,400 0.7400 0.00%
2006-02-06 0 0.740 0.740 0.750 0.740 0.740 596,400 441,336 0.7400 0.740 0.740 0.750 0.740 0.740 596,400 0.7400 0.00%
2006-02-03 0 0.740 0.740 0.750 0.740 0.740 118,200 87,468 0.7400 0.740 0.740 0.750 0.740 0.740 118,200 0.7400 0.00%
2006-02-02 0 0.740 0.740 0.750 0.740 0.740 1,072,000 793,280 0.7400 0.740 0.740 0.750 0.740 0.740 1,072,000 0.7400 0.00%
2006-02-01 0 0.740 0.740 0.750 0.740 0.740 222,000 164,280 0.7400 0.740 0.740 0.750 0.740 0.740 222,000 0.7400 0.00%
2006-01-27 0 0.740 0.740 0.750 0.740 0.750 446,200 332,188 0.7445 0.740 0.740 0.750 0.740 0.750 446,200 0.7445 0.00%
2006-01-26 0 0.740 0.740 0.750 0.740 0.740 682,000 504,680 0.7400 0.740 0.740 0.750 0.740 0.740 682,000 0.7400 0.00%
2006-01-25 0 0.740 0.740 0.750 0.740 0.740 570,000 421,800 0.7400 0.740 0.740 0.750 0.740 0.740 570,000 0.7400 0.00%
2006-01-24 0 0.740 0.740 0.750 0.740 0.740 215,000 159,100 0.7400 0.740 0.740 0.750 0.740 0.740 215,000 0.7400 0.00%
2006-01-23 0 0.740 0.740 0.750 0.740 0.740 7,426,600 5,495,684 0.7400 0.740 0.740 0.750 0.740 0.740 7,426,600 0.7400 0.00%
2006-01-20 0 0.740 0.740 0.750 0.740 0.740 1,132,200 837,828 0.7400 0.740 0.740 0.750 0.740 0.740 1,132,200 0.7400 0.00%
2006-01-19 0 0.740 0.740 0.750 0.740 0.740 3,074,400 2,275,056 0.7400 0.740 0.740 0.750 0.740 0.740 3,074,400 0.7400 0.00%
2006-01-18 0 0.740 0.740 0.750 0.740 0.740 1,357,400 1,004,476 0.7400 0.740 0.740 0.750 0.740 0.740 1,357,400 0.7400 0.00%
2006-01-17 0 0.740 0.740 0.750 0.740 0.740 1,082,200 800,828 0.7400 0.740 0.740 0.750 0.740 0.740 1,082,200 0.7400 0.00%
2006-01-16 0 0.740 0.740 0.750 0.740 0.750 3,015,700 2,234,914 0.7411 0.740 0.740 0.750 0.740 0.750 3,015,700 0.7411 5.71%
2006-01-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2006-01-12 0 0.700 0.700 0.720 0.700 0.710 41,400 28,984 0.7001 0.700 0.700 0.720 0.700 0.710 41,400 0.7001 -2.78%
2006-01-11 0 0.720 0.710 0.720 0.710 0.720 200,400 142,784 0.7125 0.720 0.710 0.720 0.710 0.720 200,400 0.7125 1.41%
2006-01-10 0 0.710 0.710 0.720 0.710 0.720 485,000 346,850 0.7152 0.710 0.710 0.720 0.710 0.720 485,000 0.7152 0.00%
2006-01-09 0 0.710 0.710 0.730 0.710 0.730 375,000 271,238 0.7233 0.710 0.710 0.730 0.710 0.730 375,000 0.7233 -1.39%
2006-01-06 0 0.720 0.720 0.730 0.710 0.730 737,698 535,169 0.7255 0.720 0.720 0.730 0.710 0.730 737,698 0.7255 0.00%
2006-01-05 0 0.720 0.720 0.730 0.720 0.730 2,112,692 1,521,341 0.7201 0.720 0.720 0.730 0.720 0.730 2,112,692 0.7201 0.00%
2006-01-04 0 0.720 0.720 0.730 0.720 0.740 2,915,000 2,107,002 0.7228 0.720 0.720 0.730 0.720 0.740 2,915,000 0.7228 0.00%
2006-01-03 0 0.720 0.720 0.730 0.720 0.720 140,000 100,800 0.7200 0.720 0.720 0.730 0.720 0.720 140,000 0.7200 0.00%
2005-12-30 0 0.720 0.720 0.730 0.720 0.730 935,063 678,342 0.7255 0.720 0.720 0.730 0.720 0.730 935,063 0.7255 0.00%
2005-12-29 0 0.720 0.720 0.730 0.720 0.720 78,000 56,160 0.7200 0.720 0.720 0.730 0.720 0.720 78,000 0.7200 0.00%
2005-12-28 0 0.720 0.720 0.730 0.720 0.720 406,600 292,752 0.7200 0.720 0.720 0.730 0.720 0.720 406,600 0.7200 0.00%
2005-12-23 0 0.720 0.720 0.730 0.720 0.720 105,600 76,032 0.7200 0.720 0.720 0.730 0.720 0.720 105,600 0.7200 -1.37%
2005-12-22 0 0.730 0.720 0.730 0.720 0.730 51,400 37,022 0.7203 0.730 0.720 0.730 0.720 0.730 51,400 0.7203 1.39%
2005-12-21 0 0.720 0.720 0.730 0.720 0.720 30,076 21,652 0.7199 0.720 0.720 0.730 0.720 0.720 30,076 0.7199 0.00%
2005-12-20 0 0.720 0.720 0.730 0.720 0.730 629,600 453,318 0.7200 0.720 0.720 0.730 0.720 0.730 629,600 0.7200 0.00%
2005-12-19 0 0.720 0.720 0.730 0.720 0.720 146,000 105,120 0.7200 0.720 0.720 0.730 0.720 0.720 146,000 0.7200 0.00%
2005-12-16 0 0.720 0.720 0.730 0.720 0.720 775,800 558,576 0.7200 0.720 0.720 0.730 0.720 0.720 775,800 0.7200 0.00%
2005-12-15 0 0.720 0.720 0.730 0.720 0.720 28,000 20,160 0.7200 0.720 0.720 0.730 0.720 0.720 28,000 0.7200 -1.37%
2005-12-14 0 0.730 0.720 0.730 0.730 0.730 100,000 73,000 0.7300 0.730 0.720 0.730 0.730 0.730 100,000 0.7300 1.39%
2005-12-13 0 0.720 0.720 0.730 0.720 0.720 383,000 275,760 0.7200 0.720 0.720 0.730 0.720 0.720 383,000 0.7200 0.00%
2005-12-12 0 0.720 0.720 0.730 0.720 0.720 193,000 138,960 0.7200 0.720 0.720 0.730 0.720 0.720 193,000 0.7200 0.00%
2005-12-09 0 0.720 0.720 0.730 0.720 0.720 381,400 274,608 0.7200 0.720 0.720 0.730 0.720 0.720 381,400 0.7200 0.00%
2005-12-08 0 0.720 0.720 0.730 0.720 0.720 135,800 97,776 0.7200 0.720 0.720 0.730 0.720 0.720 135,800 0.7200 0.00%
2005-12-07 0 0.720 0.720 0.730 0.720 0.720 333,000 239,760 0.7200 0.720 0.720 0.730 0.720 0.720 333,000 0.7200 0.00%
2005-12-06 0 0.720 0.720 0.730 0.720 0.730 55,600 40,034 0.7200 0.720 0.720 0.730 0.720 0.730 55,600 0.7200 0.00%
2005-12-05 0 0.720 0.720 0.730 0.720 0.720 340,800 245,376 0.7200 0.720 0.720 0.730 0.720 0.720 340,800 0.7200 -1.37%
2005-12-02 0 0.730 0.720 0.730 0.720 0.730 704,600 508,312 0.7214 0.730 0.720 0.730 0.720 0.730 704,600 0.7214 1.39%
2005-12-01 0 0.720 0.720 0.730 0.720 0.730 328,000 236,280 0.7204 0.720 0.720 0.730 0.720 0.730 328,000 0.7204 0.00%
2005-11-30 0 0.720 0.720 0.730 0.720 0.720 802,218 577,596 0.7200 0.720 0.720 0.730 0.720 0.720 802,218 0.7200 0.00%
2005-11-29 0 0.720 0.720 0.730 0.720 0.720 1,172,600 844,272 0.7200 0.720 0.720 0.730 0.720 0.720 1,172,600 0.7200 0.00%
2005-11-28 0 0.720 0.720 0.730 0.720 0.720 613,800 441,936 0.7200 0.720 0.720 0.730 0.720 0.720 613,800 0.7200 0.00%
2005-11-25 0 0.720 0.720 0.730 0.720 0.720 1,943,200 1,399,106 0.7200 0.720 0.720 0.730 0.720 0.720 1,943,200 0.7200 0.00%
2005-11-24 0 0.720 0.720 0.730 0.720 0.720 1,329,200 957,024 0.7200 0.720 0.720 0.730 0.720 0.720 1,329,200 0.7200 0.00%
2005-11-23 0 0.720 0.720 0.730 0.720 0.720 1,467,600 1,056,672 0.7200 0.720 0.720 0.730 0.720 0.720 1,467,600 0.7200 0.00%
2005-11-22 0 0.720 0.720 0.730 0.720 0.720 1,509,800 1,087,056 0.7200 0.720 0.720 0.730 0.720 0.720 1,509,800 0.7200 0.00%
2005-11-21 0 0.720 0.720 0.730 0.720 0.720 1,119,000 805,680 0.7200 0.720 0.720 0.730 0.720 0.720 1,119,000 0.7200 0.00%
2005-11-18 0 0.720 0.720 0.730 0.720 0.720 975,400 702,288 0.7200 0.720 0.720 0.730 0.720 0.720 975,400 0.7200 0.00%
2005-11-17 0 0.720 0.720 0.730 0.720 0.720 1,944,000 1,399,680 0.7200 0.720 0.720 0.730 0.720 0.720 1,944,000 0.7200 0.00%
2005-11-16 0 0.720 0.720 0.730 0.720 0.720 2,127,600 1,531,872 0.7200 0.720 0.720 0.730 0.720 0.720 2,127,600 0.7200 0.00%
2005-11-15 0 0.720 0.720 0.730 0.720 0.720 1,762,800 1,269,216 0.7200 0.720 0.720 0.730 0.720 0.720 1,762,800 0.7200 0.00%
2005-11-14 0 0.720 0.720 0.730 0.720 0.720 1,327,415 955,738 0.7200 0.720 0.720 0.730 0.720 0.720 1,327,415 0.7200 0.00%
2005-11-11 0 0.720 0.720 0.730 0.720 0.720 2,709,200 1,950,624 0.7200 0.720 0.720 0.730 0.720 0.720 2,709,200 0.7200 0.00%
2005-11-10 0 0.720 0.720 0.730 0.720 0.720 3,723,200 2,680,704 0.7200 0.720 0.720 0.730 0.720 0.720 3,723,200 0.7200 0.00%
2005-11-09 0 0.720 0.720 0.730 0.720 0.730 1,196,739 861,683 0.7200 0.720 0.720 0.730 0.720 0.730 1,196,739 0.7200 0.00%
2005-11-08 0 0.720 0.720 0.730 0.720 0.720 2,978,200 2,144,304 0.7200 0.720 0.720 0.730 0.720 0.720 2,978,200 0.7200 0.00%
2005-11-07 0 0.720 0.720 0.730 0.720 0.730 4,887,200 3,518,794 0.7200 0.720 0.720 0.730 0.720 0.730 4,887,200 0.7200 1.41%
2005-11-04 0 0.710 0.710 0.720 0.710 0.730 13,375,800 9,628,498 0.7198 0.710 0.710 0.720 0.710 0.730 13,375,800 0.7198 -1.39%
2005-11-03 0 0.720 0.710 0.720 0.710 0.720 18,532,451 13,240,638 0.7145 0.720 0.710 0.720 0.710 0.720 18,532,451 0.7145 71.43%
2005-11-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2005-11-01 0 0.420 0.420 0.440 0.410 0.420 160,600 66,266 0.4126 0.420 0.420 0.440 0.410 0.420 160,600 0.4126 2.44%
2005-10-31 0 0.410 0.410 0.420 0.410 0.410 24,000 9,840 0.4100 0.410 0.410 0.420 0.410 0.410 24,000 0.4100 -2.38%
2005-10-28 0 0.420 0.410 0.420 0.400 0.430 224,200 95,554 0.4262 0.420 0.410 0.420 0.400 0.430 224,200 0.4262 -1.18%
2005-10-27 0 0.425 0.405 0.430 0.395 0.430 443,000 179,530 0.4053 0.425 0.405 0.430 0.395 0.430 443,000 0.4053 3.66%
2005-10-26 0 0.410 0.380 0.410 0.420 0.420 10,000 4,200 0.4200 0.410 0.380 0.410 0.420 0.420 10,000 0.4200 -2.38%
2005-10-25 0 0.420 0.400 0.420 0.400 0.430 353,200 147,233 0.4169 0.420 0.400 0.420 0.400 0.430 353,200 0.4169 -2.33%
2005-10-24 0 0.430 0.415 0.430 0.405 0.430 17,600 7,341 0.4171 0.430 0.415 0.430 0.405 0.430 17,600 0.4171 -5.49%
2005-10-21 0 0.455 0.415 0.455 0.415 0.455 402,800 174,853 0.4341 0.455 0.415 0.455 0.415 0.455 402,800 0.4341 1.11%
2005-10-20 0 0.450 0.420 0.450 0.400 0.455 279,800 116,458 0.4162 0.450 0.420 0.450 0.400 0.455 279,800 0.4162 7.14%
2005-10-19 0 0.420 0.420 0.430 0.360 0.450 222,800 96,427 0.4328 0.420 0.420 0.430 0.360 0.450 222,800 0.4328 0.00%
2005-10-18 0 0.420 0.420 0.460 0.420 0.425 110,000 46,400 0.4218 0.420 0.420 0.460 0.420 0.425 110,000 0.4218 -7.69%
2005-10-17 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - 0.00%
2005-10-14 0 0.455 0.425 0.455 - - 0 0 - 0.455 0.425 0.455 - - 0 - 0.00%
2005-10-13 0 0.455 0.445 0.455 0.435 0.460 80,200 34,892 0.4351 0.455 0.445 0.455 0.435 0.460 80,200 0.4351 0.00%
2005-10-12 0 0.455 0.450 0.455 0.440 0.475 754,000 346,625 0.4597 0.455 0.450 0.455 0.440 0.475 754,000 0.4597 3.41%
2005-10-10 0 0.440 0.440 0.455 0.435 0.470 458,400 204,546 0.4462 0.440 0.440 0.455 0.435 0.470 458,400 0.4462 -6.38%
2005-10-07 0 0.470 0.445 0.470 0.445 0.470 852,600 391,066 0.4587 0.470 0.445 0.470 0.445 0.470 852,600 0.4587 1.08%
2005-10-06 0 0.465 0.460 0.465 0.435 0.470 580,400 260,072 0.4481 0.465 0.460 0.465 0.435 0.470 580,400 0.4481 0.00%
2005-10-05 0 0.465 0.460 0.465 0.440 0.470 268,000 123,006 0.4590 0.465 0.460 0.465 0.440 0.470 268,000 0.4590 6.90%
2005-10-04 0 0.435 0.435 0.460 0.435 0.450 20,200 9,087 0.4499 0.435 0.435 0.460 0.435 0.450 20,200 0.4499 0.00%
2005-10-03 0 0.435 0.435 0.460 0.435 0.435 60,000 26,100 0.4350 0.435 0.435 0.460 0.435 0.435 60,000 0.4350 -6.45%
2005-09-30 0 0.465 0.450 0.465 0.435 0.465 218,000 98,347 0.4511 0.465 0.450 0.465 0.435 0.465 218,000 0.4511 6.90%
2005-09-29 0 0.435 0.435 0.455 0.430 0.460 150,800 67,185 0.4455 0.435 0.435 0.455 0.430 0.460 150,800 0.4455 1.16%
2005-09-28 0 0.430 0.430 0.460 0.430 0.430 800 344 0.4300 0.430 0.430 0.460 0.430 0.430 800 0.4300 -5.49%
2005-09-27 0 0.455 0.435 0.455 0.425 0.455 72,200 32,191 0.4459 0.455 0.435 0.455 0.425 0.455 72,200 0.4459 5.81%
2005-09-26 0 0.430 0.430 0.450 0.430 0.460 67,200 29,085 0.4328 0.430 0.430 0.450 0.430 0.460 67,200 0.4328 -2.27%
2005-09-23 0 0.440 0.440 0.460 0.435 0.465 235,400 104,091 0.4422 0.440 0.440 0.460 0.435 0.465 235,400 0.4422 -4.35%
2005-09-22 0 0.460 0.435 0.460 0.430 0.460 140,200 61,492 0.4386 0.460 0.435 0.460 0.430 0.460 140,200 0.4386 0.00%
2005-09-21 0 0.460 0.460 0.465 - - 0 0 - 0.460 0.460 0.465 - - 0 - 4.55%
2005-09-20 0 0.440 0.440 0.460 0.440 0.440 18,000 7,920 0.4400 0.440 0.440 0.460 0.440 0.440 18,000 0.4400 0.00%
2005-09-16 0 0.440 0.440 0.465 0.440 0.440 67,000 29,480 0.4400 0.440 0.440 0.465 0.440 0.440 67,000 0.4400 -3.30%
2005-09-15 0 0.455 0.445 0.455 0.440 0.465 10,400 4,588 0.4412 0.455 0.445 0.455 0.440 0.465 10,400 0.4412 0.00%
2005-09-14 0 0.455 0.450 0.455 0.435 0.460 1,800 795 0.4417 0.455 0.450 0.455 0.435 0.460 1,800 0.4417 -1.09%
2005-09-13 0 0.460 0.450 0.460 0.440 0.460 400,400 180,036 0.4496 0.460 0.450 0.460 0.440 0.460 400,400 0.4496 4.55%
2005-09-12 0 0.440 0.440 0.460 0.440 0.450 35,000 15,630 0.4466 0.440 0.440 0.460 0.440 0.450 35,000 0.4466 -2.22%
2005-09-09 0 0.450 0.450 0.460 0.450 0.450 195,000 87,750 0.4500 0.450 0.450 0.460 0.450 0.450 195,000 0.4500 0.00%
2005-09-08 0 0.450 0.440 0.460 0.450 0.460 120,000 54,690 0.4558 0.450 0.440 0.460 0.450 0.460 120,000 0.4558 -2.17%
2005-09-07 0 0.460 0.455 0.465 0.460 0.465 114,600 52,717 0.4600 0.460 0.455 0.465 0.460 0.465 114,600 0.4600 0.00%
2005-09-06 0 0.460 0.460 0.470 0.455 0.460 94,400 43,374 0.4595 0.460 0.460 0.470 0.455 0.460 94,400 0.4595 0.00%
2005-09-05 0 0.460 0.460 0.470 0.450 0.460 116,200 53,450 0.4600 0.460 0.460 0.470 0.450 0.460 116,200 0.4600 0.00%
2005-09-02 0 0.460 0.460 0.465 0.450 0.465 201,600 91,689 0.4548 0.460 0.460 0.465 0.450 0.465 201,600 0.4548 2.22%
2005-09-01 0 0.450 0.450 0.460 0.450 0.450 94,858 42,684 0.4500 0.450 0.450 0.460 0.450 0.450 94,858 0.4500 0.00%
2005-08-31 0 0.450 0.440 0.450 0.430 0.450 310,815 137,058 0.4410 0.450 0.440 0.450 0.430 0.450 310,815 0.4410 -2.17%
2005-08-30 0 0.460 0.435 0.465 - - 0 0 - 0.460 0.435 0.465 - - 0 - 0.00%
2005-08-29 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2005-08-26 0 0.460 0.450 0.460 0.450 0.460 276,600 124,530 0.4502 0.460 0.450 0.460 0.450 0.460 276,600 0.4502 2.22%
2005-08-25 0 0.450 0.450 0.460 0.445 0.460 270,200 123,632 0.4576 0.450 0.450 0.460 0.445 0.460 270,200 0.4576 -1.10%
2005-08-24 0 0.455 0.450 0.455 0.440 0.455 164,600 73,488 0.4465 0.455 0.450 0.455 0.440 0.455 164,600 0.4465 -1.09%
2005-08-23 0 0.460 0.460 0.470 0.455 0.460 214,215 98,038 0.4577 0.460 0.460 0.470 0.455 0.460 214,215 0.4577 1.10%
2005-08-22 0 0.455 0.455 0.470 0.455 0.455 100,000 45,500 0.4550 0.455 0.455 0.470 0.455 0.455 100,000 0.4550 -4.21%
2005-08-19 0 0.475 0.460 0.475 0.450 0.480 301,000 136,119 0.4522 0.475 0.460 0.475 0.450 0.480 301,000 0.4522 2.15%
2005-08-18 0 0.465 0.455 0.465 0.455 0.480 259,200 119,513 0.4611 0.465 0.455 0.465 0.455 0.480 259,200 0.4611 1.09%
2005-08-17 0 0.460 0.460 0.470 0.460 0.460 44,400 20,424 0.4600 0.460 0.460 0.470 0.460 0.460 44,400 0.4600 -4.17%
2005-08-16 0 0.480 0.465 0.480 0.465 0.480 405,800 193,881 0.4778 0.480 0.465 0.480 0.465 0.480 405,800 0.4778 0.00%
2005-08-15 0 0.480 0.465 0.480 0.465 0.480 400,200 190,946 0.4771 0.480 0.465 0.480 0.465 0.480 400,200 0.4771 0.00%
2005-08-12 0 0.480 0.460 0.480 0.460 0.485 36,600 17,045 0.4657 0.480 0.460 0.480 0.460 0.485 36,600 0.4657 1.05%
2005-08-11 0 0.475 0.470 0.475 0.460 0.475 229,400 107,432 0.4683 0.475 0.470 0.475 0.460 0.475 229,400 0.4683 0.00%
2005-08-10 0 0.475 0.475 0.480 0.475 0.500 990,000 481,936 0.4868 0.475 0.475 0.480 0.475 0.500 990,000 0.4868 1.06%
2005-08-09 0 0.470 0.470 0.475 0.465 0.480 406,000 190,274 0.4687 0.470 0.470 0.475 0.465 0.480 406,000 0.4687 -1.05%
2005-08-08 0 0.475 0.475 0.480 0.460 0.480 172,400 81,547 0.4730 0.475 0.475 0.480 0.460 0.480 172,400 0.4730 0.00%
2005-08-05 0 0.475 0.465 0.475 0.460 0.475 72,800 34,015 0.4672 0.475 0.465 0.475 0.460 0.475 72,800 0.4672 1.06%
2005-08-04 0 0.470 0.455 0.470 0.445 0.480 338,600 155,618 0.4596 0.470 0.455 0.470 0.445 0.480 338,600 0.4596 -2.08%
2005-08-03 0 0.480 0.455 0.480 0.455 0.480 163,800 76,232 0.4654 0.480 0.455 0.480 0.455 0.480 163,800 0.4654 2.13%
2005-08-02 0 0.470 0.460 0.470 0.455 0.480 208,828 95,554 0.4576 0.470 0.460 0.470 0.455 0.480 208,828 0.4576 2.17%
2005-08-01 0 0.460 0.460 0.485 0.460 0.485 40,200 19,242 0.4787 0.460 0.460 0.485 0.460 0.485 40,200 0.4787 -5.15%
2005-07-29 0 0.485 0.465 0.485 0.450 0.485 75,400 34,779 0.4613 0.485 0.465 0.485 0.450 0.485 75,400 0.4613 3.19%
2005-07-28 0 0.470 0.460 0.470 0.450 0.485 588,200 273,184 0.4644 0.470 0.460 0.470 0.450 0.485 588,200 0.4644 2.17%
2005-07-27 0 0.460 0.455 0.480 0.450 0.460 47,600 21,635 0.4545 0.460 0.455 0.480 0.450 0.460 47,600 0.4545 2.22%
2005-07-26 0 0.450 0.450 0.475 0.445 0.480 135,400 61,854 0.4568 0.450 0.450 0.475 0.445 0.480 135,400 0.4568 -6.25%
2005-07-25 0 0.480 0.460 0.480 0.450 0.480 100,200 45,546 0.4546 0.480 0.460 0.480 0.450 0.480 100,200 0.4546 0.00%
2005-07-22 0 0.480 0.475 0.480 0.455 0.480 150,000 68,675 0.4578 0.480 0.475 0.480 0.455 0.480 150,000 0.4578 4.35%
2005-07-21 0 0.460 0.455 0.480 0.460 0.460 50,000 23,000 0.4600 0.460 0.455 0.480 0.460 0.460 50,000 0.4600 0.00%
2005-07-20 0 0.460 0.460 0.480 0.460 0.480 47,600 22,248 0.4674 0.460 0.460 0.480 0.460 0.480 47,600 0.4674 -2.13%
2005-07-19 0 0.470 0.470 0.480 0.470 0.470 14,000 6,580 0.4700 0.470 0.470 0.480 0.470 0.470 14,000 0.4700 0.00%
2005-07-18 0 0.470 0.470 0.480 0.470 0.470 30,000 14,100 0.4700 0.470 0.470 0.480 0.470 0.470 30,000 0.4700 -2.08%
2005-07-15 0 0.480 0.465 0.480 0.450 0.485 182,400 84,563 0.4636 0.480 0.465 0.480 0.450 0.485 182,400 0.4636 4.35%
2005-07-14 0 0.460 0.460 0.480 0.460 0.485 75,210 35,597 0.4733 0.460 0.460 0.480 0.460 0.485 75,210 0.4733 -5.15%
2005-07-13 0 0.485 0.450 0.485 0.445 0.485 200,000 92,760 0.4638 0.485 0.450 0.485 0.445 0.485 200,000 0.4638 6.59%
2005-07-12 0 0.455 0.445 0.455 0.445 0.465 315,600 143,831 0.4557 0.455 0.445 0.455 0.445 0.465 315,600 0.4557 -1.09%
2005-07-11 0 0.460 0.460 0.480 0.460 0.460 31,580 14,520 0.4598 0.460 0.460 0.480 0.460 0.460 31,580 0.4598 0.00%
2005-07-08 0 0.460 0.460 0.480 0.460 0.460 92,600 42,596 0.4600 0.460 0.460 0.480 0.460 0.460 92,600 0.4600 0.00%
2005-07-07 0 0.460 0.455 0.480 0.450 0.460 139,600 63,766 0.4568 0.460 0.455 0.480 0.450 0.460 139,600 0.4568 -2.13%
2005-07-06 0 0.470 0.470 0.485 0.465 0.485 60,800 28,430 0.4676 0.470 0.470 0.485 0.465 0.485 60,800 0.4676 0.00%
2005-07-05 0 0.470 0.460 0.485 0.470 0.470 55,600 26,132 0.4700 0.470 0.460 0.485 0.470 0.470 55,600 0.4700 0.00%
2005-07-04 0 0.470 0.470 0.480 0.470 0.500 310,000 150,850 0.4866 0.470 0.470 0.480 0.470 0.500 310,000 0.4866 -3.09%
2005-06-30 0 0.485 0.480 0.495 0.480 0.485 376,000 182,210 0.4846 0.485 0.480 0.495 0.480 0.485 376,000 0.4846 -3.00%
2005-06-29 0 0.500 0.500 0.520 0.490 0.510 310,000 154,900 0.4997 0.500 0.500 0.520 0.490 0.510 310,000 0.4997 -3.85%
2005-06-28 0 0.520 0.485 0.520 0.480 0.520 244,200 118,844 0.4867 0.520 0.485 0.520 0.480 0.520 244,200 0.4867 6.12%
2005-06-27 0 0.490 0.485 0.490 0.490 0.490 60,000 29,400 0.4900 0.490 0.485 0.490 0.490 0.490 60,000 0.4900 0.00%
2005-06-24 0 0.490 0.490 0.520 0.490 0.500 51,000 25,466 0.4993 0.490 0.490 0.520 0.490 0.500 51,000 0.4993 -2.00%
2005-06-23 0 0.500 0.500 0.510 0.500 0.510 252,600 126,306 0.5000 0.500 0.500 0.510 0.500 0.510 252,600 0.5000 -1.96%
2005-06-22 0 0.510 0.500 0.510 0.520 0.520 130,000 67,600 0.5200 0.510 0.500 0.510 0.520 0.520 130,000 0.5200 -1.92%
2005-06-21 0 0.520 0.510 0.520 0.500 0.520 224,200 114,400 0.5103 0.520 0.510 0.520 0.500 0.520 224,200 0.5103 1.96%
2005-06-20 0 0.510 0.500 0.520 0.510 0.520 100,000 51,500 0.5150 0.510 0.500 0.520 0.510 0.520 100,000 0.5150 -1.92%
2005-06-17 0 0.520 0.520 0.530 0.500 0.520 315,000 160,426 0.5093 0.520 0.520 0.530 0.500 0.520 315,000 0.5093 0.00%
2005-06-16 0 0.520 0.510 0.520 0.510 0.570 4,616,200 2,508,320 0.5434 0.520 0.510 0.520 0.510 0.570 4,616,200 0.5434 -1.89%
2005-06-15 0 0.530 0.520 0.530 0.480 0.540 1,142,200 576,936 0.5051 0.530 0.520 0.530 0.480 0.540 1,142,200 0.5051 9.28%
2005-06-14 0 0.485 0.480 0.490 0.485 0.490 497,400 241,243 0.4850 0.485 0.480 0.490 0.485 0.490 497,400 0.4850 1.04%
2005-06-13 0 0.480 0.470 0.480 0.455 0.495 276,600 130,842 0.4730 0.480 0.470 0.480 0.455 0.495 276,600 0.4730 2.13%
2005-06-10 0 0.470 0.455 0.470 0.455 0.470 265,800 122,264 0.4600 0.470 0.455 0.470 0.455 0.470 265,800 0.4600 1.08%
2005-06-09 0 0.465 0.460 0.465 0.465 0.465 260,000 120,900 0.4650 0.465 0.460 0.465 0.465 0.465 260,000 0.4650 -1.06%
2005-06-08 0 0.470 0.465 0.470 0.470 0.480 114,811 54,061 0.4709 0.470 0.465 0.470 0.470 0.480 114,811 0.4709 -1.05%
2005-06-07 0 0.475 0.470 0.475 0.470 0.475 208,000 97,972 0.4710 0.475 0.470 0.475 0.470 0.475 208,000 0.4710 1.06%
2005-06-06 0 0.470 0.460 0.470 0.460 0.490 349,200 165,841 0.4749 0.470 0.460 0.470 0.460 0.490 349,200 0.4749 1.08%
2005-06-03 0 0.465 0.455 0.470 0.450 0.475 273,800 126,052 0.4604 0.465 0.455 0.470 0.450 0.475 273,800 0.4604 3.33%
2005-06-02 0 0.450 0.450 0.460 0.445 0.460 440,000 199,450 0.4533 0.450 0.450 0.460 0.445 0.460 440,000 0.4533 1.12%
2005-06-01 0 0.445 0.445 0.460 0.445 0.460 376,800 170,221 0.4518 0.445 0.445 0.460 0.445 0.460 376,800 0.4518 -3.26%
2005-05-31 0 0.460 0.450 0.460 0.455 0.460 917,600 420,759 0.4585 0.460 0.450 0.460 0.455 0.460 917,600 0.4585 0.00%
2005-05-30 0 0.460 0.455 0.460 0.450 0.460 1,547,000 709,600 0.4587 0.460 0.455 0.460 0.450 0.460 1,547,000 0.4587 0.00%
2005-05-27 0 0.460 0.445 0.460 0.445 0.480 1,297,000 600,322 0.4629 0.460 0.445 0.460 0.445 0.480 1,297,000 0.4629 -4.17%
2005-05-26 0 0.480 0.480 0.490 0.480 0.480 186,200 89,376 0.4800 0.480 0.480 0.490 0.480 0.480 186,200 0.4800 -2.04%
2005-05-25 0 0.490 0.485 0.490 0.480 0.490 191,000 92,680 0.4852 0.490 0.485 0.490 0.480 0.490 191,000 0.4852 0.00%
2005-05-24 0 0.490 0.490 0.500 0.490 0.490 200,000 98,000 0.4900 0.490 0.490 0.500 0.490 0.490 200,000 0.4900 1.03%
2005-05-23 0 0.485 0.480 0.490 0.485 0.495 120,000 58,800 0.4900 0.485 0.480 0.490 0.485 0.495 120,000 0.4900 -1.02%
2005-05-20 0 0.490 0.480 0.490 0.470 0.490 470,550 225,404 0.4790 0.490 0.480 0.490 0.470 0.490 470,550 0.4790 0.00%
2005-05-19 0 0.490 0.485 0.490 0.480 0.490 1,218,720 591,146 0.4851 0.490 0.485 0.490 0.480 0.490 1,218,720 0.4851 -2.00%
2005-05-18 0 0.500 0.485 0.490 0.480 0.530 311,800 152,762 0.4899 0.500 0.485 0.490 0.480 0.530 311,800 0.4899 2.04%
2005-05-17 0 0.490 0.490 0.500 0.485 0.500 149,800 74,203 0.4953 0.490 0.490 0.500 0.485 0.500 149,800 0.4953 -2.00%
2005-05-13 0 0.500 0.495 0.500 0.500 0.510 750,200 378,050 0.5039 0.500 0.495 0.500 0.500 0.510 750,200 0.5039 -3.85%
2005-05-12 0 0.520 0.510 0.520 0.510 0.520 365,000 187,100 0.5126 0.520 0.510 0.520 0.510 0.520 365,000 0.5126 1.96%
2005-05-11 0 0.510 0.510 0.530 0.500 0.520 678,000 344,520 0.5081 0.510 0.510 0.530 0.500 0.520 678,000 0.5081 -1.92%
2005-05-10 0 0.520 0.510 0.520 0.510 0.530 355,000 185,050 0.5213 0.520 0.510 0.520 0.510 0.530 355,000 0.5213 -1.89%
2005-05-09 0 0.530 0.520 0.530 0.530 0.540 195,000 103,450 0.5305 0.530 0.520 0.530 0.530 0.540 195,000 0.5305 0.00%
2005-05-06 0 0.530 0.530 0.540 0.520 0.550 413,200 220,998 0.5348 0.530 0.530 0.540 0.520 0.550 413,200 0.5348 0.00%
2005-05-05 0 0.530 0.520 0.530 0.520 0.530 294,000 155,520 0.5290 0.530 0.520 0.530 0.520 0.530 294,000 0.5290 1.92%
2005-05-04 0 0.520 0.520 0.530 0.520 0.520 150,000 77,900 0.5193 0.520 0.520 0.530 0.520 0.520 150,000 0.5193 -1.89%
2005-05-03 0 0.530 0.520 0.530 0.510 0.530 1,130,000 587,000 0.5195 0.530 0.520 0.530 0.510 0.530 1,130,000 0.5195 -1.85%
2005-04-29 0 0.540 0.530 0.540 0.540 0.540 241,000 130,140 0.5400 0.540 0.530 0.540 0.540 0.540 241,000 0.5400 0.00%
2005-04-28 0 0.540 0.540 0.550 0.540 0.540 210,000 113,400 0.5400 0.540 0.540 0.550 0.540 0.540 210,000 0.5400 0.00%
2005-04-27 0 0.540 0.540 0.550 0.530 0.550 503,800 272,896 0.5417 0.540 0.540 0.550 0.530 0.550 503,800 0.5417 -1.82%
2005-04-26 0 0.550 0.550 0.560 0.550 0.570 300,800 167,556 0.5570 0.550 0.550 0.560 0.550 0.570 300,800 0.5570 0.00%
2005-04-25 0 0.550 0.550 0.560 0.550 0.570 221,200 123,590 0.5587 0.550 0.550 0.560 0.550 0.570 221,200 0.5587 -1.79%
2005-04-22 0 0.560 0.550 0.560 0.540 0.590 301,000 165,296 0.5492 0.560 0.550 0.560 0.540 0.590 301,000 0.5492 -1.75%
2005-04-21 0 0.570 0.560 0.570 0.550 0.570 325,225 183,453 0.5641 0.570 0.560 0.570 0.550 0.570 325,225 0.5641 0.00%
2005-04-20 0 0.570 0.560 0.570 0.570 0.580 296,066 169,155 0.5713 0.570 0.560 0.570 0.570 0.580 296,066 0.5713 0.00%
2005-04-19 0 0.570 0.560 0.570 0.570 0.570 25,456,400 14,510,148 0.5700 0.570 0.560 0.570 0.570 0.570 25,456,400 0.5700 0.00%
2005-04-18 0 0.570 0.560 0.570 0.570 0.570 5,074,000 2,942,180 0.5799 0.570 0.560 0.570 0.570 0.570 5,074,000 0.5799 -1.72%
2005-04-15 0 0.580 0.580 0.600 0.570 0.600 7,450,000 4,325,596 0.5806 0.580 0.580 0.600 0.570 0.600 7,450,000 0.5806 -3.33%
2005-04-14 0 0.600 0.590 0.600 0.570 0.600 8,830,600 5,120,760 0.5799 0.600 0.590 0.600 0.570 0.600 8,830,600 0.5799 5.26%
2005-04-13 0 0.570 0.570 0.590 0.570 0.590 400,000 233,070 0.5827 0.570 0.570 0.590 0.570 0.590 400,000 0.5827 -1.72%
2005-04-12 0 0.580 0.580 0.590 0.570 0.610 2,282,800 1,351,642 0.5921 0.580 0.580 0.590 0.570 0.610 2,282,800 0.5921 1.75%
2005-04-11 0 0.570 0.570 0.580 0.530 0.580 1,242,200 703,138 0.5660 0.570 0.570 0.580 0.530 0.580 1,242,200 0.5660 5.56%
2005-04-08 0 0.540 0.540 0.550 0.540 0.560 393,000 214,320 0.5453 0.540 0.540 0.550 0.540 0.560 393,000 0.5453 3.85%
2005-04-07 0 0.520 0.520 0.540 0.520 0.540 7,000 3,720 0.5314 0.520 0.520 0.540 0.520 0.540 7,000 0.5314 -5.45%
2005-04-06 0 0.550 0.540 0.550 0.540 0.550 188,400 101,876 0.5407 0.550 0.540 0.550 0.540 0.550 188,400 0.5407 3.77%
2005-04-04 0 0.530 0.530 0.540 0.490 0.540 748,800 394,952 0.5274 0.530 0.530 0.540 0.490 0.540 748,800 0.5274 6.00%
2005-04-01 0 0.500 0.500 0.520 0.500 0.500 90,000 45,000 0.5000 0.500 0.500 0.520 0.500 0.500 90,000 0.5000 0.00%
2005-03-31 0 0.500 0.500 0.520 0.495 0.540 885,000 444,783 0.5026 0.500 0.500 0.520 0.495 0.540 885,000 0.5026 -1.96%
2005-03-30 0 0.510 0.500 0.510 0.500 0.520 212,400 106,906 0.5033 0.510 0.500 0.510 0.500 0.520 212,400 0.5033 -3.77%
2005-03-29 0 0.530 0.520 0.530 0.500 0.530 140,400 71,720 0.5108 0.530 0.520 0.530 0.500 0.530 140,400 0.5108 3.92%
2005-03-24 0 0.510 0.510 0.520 0.500 0.540 273,400 143,018 0.5231 0.510 0.510 0.520 0.500 0.540 273,400 0.5231 0.00%
2005-03-23 0 0.510 0.510 0.520 0.510 0.510 75,000 38,250 0.5100 0.510 0.510 0.520 0.510 0.510 75,000 0.5100 0.00%
2005-03-22 0 0.510 0.510 0.520 0.510 0.510 20,208 10,306 0.5100 0.510 0.510 0.520 0.510 0.510 20,208 0.5100 0.00%
2005-03-21 0 0.510 0.510 0.530 0.510 0.540 176,610 91,325 0.5171 0.510 0.510 0.530 0.510 0.540 176,610 0.5171 -3.77%
2005-03-18 0 0.530 0.520 0.530 0.520 0.560 523,200 279,408 0.5340 0.530 0.520 0.530 0.520 0.560 523,200 0.5340 -3.64%
2005-03-17 0 0.550 0.550 0.560 0.530 0.560 125,600 68,368 0.5443 0.550 0.550 0.560 0.530 0.560 125,600 0.5443 -1.79%
2005-03-16 0 0.560 0.550 0.560 0.530 0.560 817,076 445,142 0.5448 0.560 0.550 0.560 0.530 0.560 817,076 0.5448 9.80%
2005-03-15 0 0.510 0.510 0.530 0.490 0.570 1,006,600 524,866 0.5214 0.510 0.510 0.530 0.490 0.570 1,006,600 0.5214 -10.53%
2005-03-14 0 0.570 0.560 0.570 0.560 0.570 243,800 136,618 0.5604 0.570 0.560 0.570 0.560 0.570 243,800 0.5604 0.00%
2005-03-11 0 0.570 0.570 0.580 0.570 0.580 397,800 227,046 0.5708 0.570 0.570 0.580 0.570 0.580 397,800 0.5708 -1.72%
2005-03-10 0 0.580 0.580 0.590 0.570 0.590 75,800 43,380 0.5723 0.580 0.580 0.590 0.570 0.590 75,800 0.5723 1.75%
2005-03-09 0 0.570 0.570 0.590 0.560 0.570 45,000 25,550 0.5678 0.570 0.570 0.590 0.560 0.570 45,000 0.5678 0.00%
2005-03-08 0 0.570 0.570 0.580 0.570 0.590 119,000 68,394 0.5747 0.570 0.570 0.580 0.570 0.590 119,000 0.5747 -3.39%
2005-03-07 0 0.590 0.580 0.590 0.580 0.590 519,200 306,232 0.5898 0.590 0.580 0.590 0.580 0.590 519,200 0.5898 1.72%
2005-03-04 0 0.580 0.570 0.580 0.570 0.600 287,800 165,430 0.5748 0.580 0.570 0.580 0.570 0.600 287,800 0.5748 0.00%
2005-03-03 0 0.580 0.570 0.600 - - 0 0 - 0.580 0.570 0.600 - - 0 - 0.00%
2005-03-02 0 0.580 0.580 0.590 0.580 0.600 558,800 330,390 0.5912 0.580 0.580 0.590 0.580 0.600 558,800 0.5912 -3.33%
2005-03-01 0 0.600 0.590 0.600 0.590 0.600 460,000 274,920 0.5977 0.600 0.590 0.600 0.590 0.600 460,000 0.5977 0.00%
2005-02-28 0 0.600 0.590 0.600 0.600 0.610 890,000 535,300 0.6015 0.600 0.590 0.600 0.600 0.610 890,000 0.6015 -1.64%
2005-02-25 0 0.610 0.610 0.620 0.590 0.610 251,250 152,441 0.6067 0.610 0.610 0.620 0.590 0.610 251,250 0.6067 1.67%
2005-02-24 0 0.600 0.590 0.600 0.590 0.610 268,053 160,897 0.6002 0.600 0.590 0.600 0.590 0.610 268,053 0.6002 1.69%
2005-02-23 0 0.590 0.590 0.600 0.590 0.600 175,000 104,650 0.5980 0.590 0.590 0.600 0.590 0.600 175,000 0.5980 -1.67%
2005-02-22 0 0.600 0.590 0.610 0.580 0.610 401,183 241,122 0.6010 0.600 0.590 0.610 0.580 0.610 401,183 0.6010 0.00%
2005-02-21 0 0.600 0.600 0.610 0.590 0.610 955,600 572,908 0.5995 0.600 0.600 0.610 0.590 0.610 955,600 0.5995 -3.23%
2005-02-18 0 0.620 0.620 0.630 0.620 0.630 475,000 295,300 0.6217 0.620 0.620 0.630 0.620 0.630 475,000 0.6217 0.00%
2005-02-17 0 0.620 0.610 0.620 0.620 0.650 694,600 431,864 0.6217 0.620 0.610 0.620 0.620 0.650 694,600 0.6217 -3.12%
2005-02-16 0 0.640 0.630 0.640 0.610 0.660 1,790,800 1,151,296 0.6429 0.640 0.630 0.640 0.610 0.660 1,790,800 0.6429 4.92%
2005-02-15 0 0.610 0.610 0.620 0.600 0.610 652,000 393,460 0.6035 0.610 0.610 0.620 0.600 0.610 652,000 0.6035 0.00%
2005-02-14 0 0.610 0.600 0.620 0.580 0.620 1,164,600 695,942 0.5976 0.610 0.600 0.620 0.580 0.620 1,164,600 0.5976 5.17%
2005-02-08 0 0.580 0.570 0.590 0.580 0.590 232,600 134,934 0.5801 0.580 0.570 0.590 0.580 0.590 232,600 0.5801 1.75%
2005-02-07 0 0.570 0.570 0.580 0.570 0.570 30,400 17,328 0.5700 0.570 0.570 0.580 0.570 0.570 30,400 0.5700 -1.72%
2005-02-04 0 0.580 0.570 0.580 0.570 0.580 42,000 24,300 0.5786 0.580 0.570 0.580 0.570 0.580 42,000 0.5786 1.75%
2005-02-03 0 0.570 0.570 0.580 0.570 0.580 320,000 184,600 0.5769 0.570 0.570 0.580 0.570 0.580 320,000 0.5769 1.79%
2005-02-02 0 0.560 0.560 0.580 0.560 0.570 315,000 179,100 0.5686 0.560 0.560 0.580 0.560 0.570 315,000 0.5686 -3.45%
2005-02-01 0 0.580 0.570 0.580 0.560 0.580 6,667,800 3,470,524 0.5205 0.580 0.570 0.580 0.560 0.580 6,667,800 0.5205 1.75%
2005-01-31 0 0.570 0.560 0.570 0.560 0.570 554,200 314,552 0.5676 0.570 0.560 0.570 0.560 0.570 554,200 0.5676 0.00%
2005-01-28 0 0.570 0.560 0.570 0.560 0.570 316,200 179,594 0.5680 0.570 0.560 0.570 0.560 0.570 316,200 0.5680 0.00%
2005-01-27 0 0.570 0.560 0.570 0.570 0.580 364,200 207,778 0.5705 0.570 0.560 0.570 0.570 0.580 364,200 0.5705 0.00%
2005-01-26 0 0.570 0.570 0.580 0.560 0.590 190,000 109,828 0.5780 0.570 0.570 0.580 0.560 0.590 190,000 0.5780 -1.72%
2005-01-25 0 0.580 0.550 0.590 0.580 0.580 90,000 52,200 0.5800 0.580 0.550 0.590 0.580 0.580 90,000 0.5800 0.00%
2005-01-24 0 0.580 0.570 0.580 0.560 0.580 172,000 98,024 0.5699 0.580 0.570 0.580 0.560 0.580 172,000 0.5699 1.75%
2005-01-21 0 0.570 0.560 0.570 0.560 0.580 731,000 415,230 0.5680 0.570 0.560 0.570 0.560 0.580 731,000 0.5680 -1.72%
2005-01-20 0 0.580 0.560 0.580 0.560 0.590 142,000 81,672 0.5752 0.580 0.560 0.580 0.560 0.590 142,000 0.5752 -1.69%
2005-01-19 0 0.590 0.580 0.590 0.560 0.590 765,600 442,218 0.5776 0.590 0.580 0.590 0.560 0.590 765,600 0.5776 0.00%
2005-01-18 0 0.590 0.590 0.600 0.580 0.620 94,400 57,274 0.6067 0.590 0.590 0.600 0.580 0.620 94,400 0.6067 3.51%
2005-01-17 0 0.570 0.570 0.600 0.560 0.560 2,400 1,344 0.5600 0.570 0.570 0.600 0.560 0.560 2,400 0.5600 -1.72%
2005-01-14 0 0.580 0.580 0.600 0.570 0.580 332,000 190,330 0.5733 0.580 0.580 0.600 0.570 0.580 332,000 0.5733 -3.33%
2005-01-13 0 0.600 0.590 0.600 0.590 0.600 142,000 84,240 0.5932 0.600 0.590 0.600 0.590 0.600 142,000 0.5932 0.00%
2005-01-12 0 0.600 0.570 0.610 0.560 0.600 421,000 245,130 0.5823 0.600 0.570 0.610 0.560 0.600 421,000 0.5823 5.26%
2005-01-11 0 0.570 0.570 0.600 0.570 0.610 74,600 42,964 0.5759 0.570 0.570 0.600 0.570 0.610 74,600 0.5759 -5.00%
2005-01-10 0 0.600 0.580 0.600 0.550 0.600 15,000 8,646 0.5764 0.600 0.580 0.600 0.550 0.600 15,000 0.5764 5.26%
2005-01-07 0 0.570 0.560 0.570 0.570 0.590 250,400 144,236 0.5760 0.570 0.560 0.570 0.570 0.590 250,400 0.5760 -3.39%
2005-01-06 0 0.590 0.590 0.610 0.590 0.590 50,000 29,500 0.5900 0.590 0.590 0.610 0.590 0.590 50,000 0.5900 -1.67%
2005-01-05 0 0.600 0.590 0.600 0.590 0.620 3,274,600 1,933,024 0.5903 0.600 0.590 0.600 0.590 0.620 3,274,600 0.5903 -3.23%
2005-01-04 0 0.620 0.610 0.620 0.600 0.620 199,423 121,601 0.6098 0.620 0.610 0.620 0.600 0.620 199,423 0.6098 0.00%
2005-01-03 0 0.620 0.610 0.630 0.610 0.630 907,800 556,986 0.6136 0.620 0.610 0.630 0.610 0.630 907,800 0.6136 3.33%
2004-12-31 0 0.600 0.590 0.620 0.590 0.610 279,000 167,950 0.6020 0.600 0.590 0.620 0.590 0.610 279,000 0.6020 -1.64%
2004-12-30 0 0.610 0.600 0.610 0.590 0.610 3,072,200 1,813,288 0.5902 0.610 0.600 0.610 0.590 0.610 3,072,200 0.5902 3.39%
2004-12-29 0 0.590 0.590 0.610 0.590 0.610 327,000 197,870 0.6051 0.590 0.590 0.610 0.590 0.610 327,000 0.6051 -1.67%
2004-12-28 0 0.600 0.590 0.610 0.580 0.600 2,191,000 1,294,180 0.5907 0.600 0.590 0.610 0.580 0.600 2,191,000 0.5907 1.69%
2004-12-24 0 0.590 0.580 0.610 0.580 0.590 157,600 92,408 0.5863 0.590 0.580 0.610 0.580 0.590 157,600 0.5863 1.72%
2004-12-23 0 0.580 0.580 0.600 0.580 0.600 894,000 526,780 0.5892 0.580 0.580 0.600 0.580 0.600 894,000 0.5892 0.00%
2004-12-22 0 0.580 0.580 0.600 0.580 0.590 182,000 106,460 0.5849 0.580 0.580 0.600 0.580 0.590 182,000 0.5849 -1.69%
2004-12-21 0 0.590 0.590 0.600 0.590 0.610 280,400 168,044 0.5993 0.590 0.590 0.600 0.590 0.610 280,400 0.5993 -3.28%
2004-12-20 0 0.610 0.610 0.620 0.590 0.610 159,000 96,390 0.6062 0.610 0.610 0.620 0.590 0.610 159,000 0.6062 1.67%
2004-12-17 0 0.600 0.600 0.620 0.600 0.600 80,000 48,000 0.6000 0.600 0.600 0.620 0.600 0.600 80,000 0.6000 -3.23%
2004-12-16 0 0.620 0.610 0.620 0.600 0.630 702,000 426,328 0.6073 0.620 0.610 0.620 0.600 0.630 702,000 0.6073 -1.59%
2004-12-15 0 0.630 0.600 0.630 0.630 0.630 1,200 756 0.6300 0.630 0.600 0.630 0.630 0.630 1,200 0.6300 3.28%
2004-12-14 0 0.610 0.610 0.630 0.600 0.610 55,400 33,570 0.6060 0.610 0.610 0.630 0.600 0.610 55,400 0.6060 1.67%
2004-12-13 0 0.600 0.590 0.600 0.590 0.630 397,400 240,464 0.6051 0.600 0.590 0.600 0.590 0.630 397,400 0.6051 -6.25%
2004-12-10 0 0.640 0.620 0.640 0.590 0.640 140,000 83,560 0.5969 0.640 0.620 0.640 0.590 0.640 140,000 0.5969 0.00%
2004-12-09 0 0.640 0.620 0.640 0.590 0.640 250,200 150,428 0.6012 0.640 0.620 0.640 0.590 0.640 250,200 0.6012 0.00%
2004-12-08 0 0.640 0.630 0.640 0.620 0.640 330,200 207,928 0.6297 0.640 0.630 0.640 0.620 0.640 330,200 0.6297 1.59%
2004-12-07 0 0.630 0.630 0.660 0.630 0.660 43,000 27,964 0.6503 0.630 0.630 0.660 0.630 0.660 43,000 0.6503 -1.56%
2004-12-06 0 0.640 0.630 0.650 0.620 0.650 30,400 18,998 0.6249 0.640 0.630 0.650 0.620 0.650 30,400 0.6249 -1.54%
2004-12-03 0 0.650 0.640 0.660 0.640 0.650 260,000 167,200 0.6431 0.650 0.640 0.660 0.640 0.650 260,000 0.6431 -1.52%
2004-12-02 0 0.660 0.630 0.660 0.620 0.660 215,000 137,660 0.6403 0.660 0.630 0.660 0.620 0.660 215,000 0.6403 4.76%
2004-12-01 0 0.630 0.630 0.660 0.630 0.660 230,000 145,776 0.6338 0.630 0.630 0.660 0.630 0.660 230,000 0.6338 -4.55%
2004-11-30 0 0.660 0.650 0.660 0.650 0.670 380,400 249,416 0.6557 0.660 0.650 0.660 0.650 0.670 380,400 0.6557 -1.49%
2004-11-29 0 0.670 0.660 0.670 0.650 0.670 294,000 192,632 0.6552 0.670 0.660 0.670 0.650 0.670 294,000 0.6552 0.00%
2004-11-26 0 0.670 0.670 0.690 0.670 0.700 254,800 177,916 0.6983 0.670 0.670 0.690 0.670 0.700 254,800 0.6983 -4.29%
2004-11-25 0 0.700 0.670 0.700 0.700 0.700 758,000 530,600 0.7000 0.700 0.670 0.700 0.700 0.700 758,000 0.7000 -2.78%
2004-11-24 0 0.720 0.720 0.730 0.660 0.730 3,965,000 2,813,234 0.7095 0.720 0.720 0.730 0.660 0.730 3,965,000 0.7095 4.35%
2004-11-23 0 0.690 0.680 0.700 0.670 0.700 1,789,200 1,227,304 0.6860 0.690 0.680 0.700 0.670 0.700 1,789,200 0.6860 6.15%
2004-11-22 0 0.650 0.640 0.650 0.620 0.660 295,013 189,942 0.6438 0.650 0.640 0.650 0.620 0.660 295,013 0.6438 1.56%
2004-11-19 0 0.640 0.630 0.640 0.630 0.640 170,000 107,900 0.6347 0.640 0.630 0.640 0.630 0.640 170,000 0.6347 1.59%
2004-11-18 0 0.630 0.630 0.640 0.620 0.620 75,000 46,500 0.6200 0.630 0.630 0.640 0.620 0.620 75,000 0.6200 0.00%
2004-11-17 0 0.630 0.630 0.640 0.620 0.630 33,000 20,640 0.6255 0.630 0.630 0.640 0.620 0.630 33,000 0.6255 1.61%
2004-11-16 0 0.620 0.620 0.650 0.620 0.620 140,000 86,800 0.6200 0.620 0.620 0.650 0.620 0.620 140,000 0.6200 -4.62%
2004-11-15 0 0.650 0.640 0.650 0.620 0.650 221,400 142,838 0.6452 0.650 0.640 0.650 0.620 0.650 221,400 0.6452 0.00%
2004-11-12 0 0.650 0.640 0.650 0.650 0.660 250,000 162,800 0.6512 0.650 0.640 0.650 0.650 0.660 250,000 0.6512 -1.52%
2004-11-11 0 0.660 0.650 0.660 0.640 0.660 210,200 135,492 0.6446 0.660 0.650 0.660 0.640 0.660 210,200 0.6446 3.13%
2004-11-10 0 0.640 0.630 0.640 0.620 0.650 740,400 469,858 0.6346 0.640 0.630 0.640 0.620 0.650 740,400 0.6346 1.59%
2004-11-09 0 0.630 0.630 0.640 0.620 0.640 120,400 75,850 0.6300 0.630 0.630 0.640 0.620 0.640 120,400 0.6300 0.00%
2004-11-08 0 0.630 0.630 0.650 0.610 0.650 1,223,033 774,433 0.6332 0.630 0.630 0.650 0.610 0.650 1,223,033 0.6332 0.00%
2004-11-05 0 0.630 0.630 0.640 0.620 0.650 430,000 271,950 0.6324 0.630 0.630 0.640 0.620 0.650 430,000 0.6324 0.00%
2004-11-04 0 0.630 0.610 0.630 0.610 0.630 711,000 439,460 0.6181 0.630 0.610 0.630 0.610 0.630 711,000 0.6181 -3.08%
2004-11-03 0 0.650 0.640 0.650 0.630 0.660 818,200 527,640 0.6449 0.650 0.640 0.650 0.630 0.660 818,200 0.6449 -2.99%
2004-11-02 0 0.670 0.660 0.670 0.600 0.690 2,098,800 1,384,816 0.6598 0.670 0.660 0.670 0.600 0.690 2,098,800 0.6598 19.64%
2004-11-01 0 0.560 0.560 0.570 0.560 0.580 657,200 375,272 0.5710 0.560 0.560 0.570 0.560 0.580 657,200 0.5710 -1.75%
2004-10-29 0 0.570 0.570 0.580 0.570 0.590 828,200 476,214 0.5750 0.570 0.570 0.580 0.570 0.590 828,200 0.5750 -5.00%
2004-10-28 0 0.600 0.590 0.600 0.570 0.620 2,122,400 1,265,682 0.5963 0.600 0.590 0.600 0.570 0.620 2,122,400 0.5963 3.45%
2004-10-27 0 0.580 0.570 0.580 0.560 0.580 875,000 493,152 0.5636 0.580 0.570 0.580 0.560 0.580 875,000 0.5636 1.75%
2004-10-26 0 0.570 0.560 0.570 0.540 0.580 340,400 192,434 0.5653 0.570 0.560 0.570 0.540 0.580 340,400 0.5653 -1.72%
2004-10-25 0 0.580 0.570 0.580 0.550 0.580 168,200 95,496 0.5678 0.580 0.570 0.580 0.550 0.580 168,200 0.5678 0.00%
2004-10-21 0 0.580 0.570 0.580 0.580 0.580 800,000 464,000 0.5800 0.580 0.570 0.580 0.580 0.580 800,000 0.5800 0.00%
2004-10-20 0 0.580 0.580 0.590 0.570 0.590 499,800 289,584 0.5794 0.580 0.580 0.590 0.570 0.590 499,800 0.5794 0.00%
2004-10-19 0 0.580 0.580 0.590 0.570 0.600 874,600 505,784 0.5783 0.580 0.580 0.590 0.570 0.600 874,600 0.5783 -3.33%
2004-10-18 0 0.600 0.580 0.600 0.550 0.610 981,000 583,520 0.5948 0.600 0.580 0.600 0.550 0.610 981,000 0.5948 -1.64%
2004-10-15 0 0.610 0.610 0.620 0.540 0.610 1,883,000 1,066,460 0.5664 0.610 0.610 0.620 0.540 0.610 1,883,000 0.5664 5.17%
2004-10-14 0 0.580 0.570 0.580 0.570 0.610 514,600 303,062 0.5889 0.580 0.570 0.580 0.570 0.610 514,600 0.5889 -6.45%
2004-10-13 0 0.620 0.610 0.630 0.600 0.640 723,800 453,194 0.6261 0.620 0.610 0.630 0.600 0.640 723,800 0.6261 -3.12%
2004-10-12 0 0.640 0.630 0.640 0.640 0.660 656,000 422,740 0.6444 0.640 0.630 0.640 0.640 0.660 656,000 0.6444 -3.03%
2004-10-11 0 0.660 0.650 0.660 0.640 0.660 323,000 209,512 0.6486 0.660 0.650 0.660 0.640 0.660 323,000 0.6486 0.00%
2004-10-08 0 0.660 0.650 0.670 0.650 0.660 841,000 550,060 0.6541 0.660 0.650 0.670 0.650 0.660 841,000 0.6541 0.00%
2004-10-07 0 0.660 0.660 0.670 0.640 0.670 1,765,600 1,161,090 0.6576 0.660 0.660 0.670 0.640 0.670 1,765,600 0.6576 -2.94%
2004-10-06 0 0.680 0.660 0.680 0.620 0.700 3,323,600 2,171,636 0.6534 0.680 0.660 0.680 0.620 0.700 3,323,600 0.6534 -9.33%
2004-10-05 0 0.750 0.750 0.760 0.730 0.760 411,000 307,660 0.7486 0.750 0.750 0.760 0.730 0.760 411,000 0.7486 -1.32%
2004-10-04 0 0.760 0.750 0.760 0.750 0.790 111,800 85,010 0.7604 0.760 0.750 0.760 0.750 0.790 111,800 0.7604 1.33%
2004-09-30 0 0.750 0.720 0.760 0.710 0.750 190,200 140,132 0.7368 0.750 0.720 0.760 0.710 0.750 190,200 0.7368 2.74%
2004-09-28 0 0.730 0.710 0.760 0.710 0.710 1,000 710 0.7100 0.730 0.710 0.760 0.710 0.710 1,000 0.7100 -2.67%
2004-09-27 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2004-09-24 0 0.750 0.720 0.750 0.750 0.750 100,000 75,000 0.7500 0.750 0.720 0.750 0.750 0.750 100,000 0.7500 -1.32%
2004-09-23 0 0.760 0.750 0.770 0.740 0.760 303,000 227,460 0.7507 0.760 0.750 0.770 0.740 0.760 303,000 0.7507 0.00%
2004-09-22 0 0.760 0.750 0.760 0.750 0.780 547,000 419,630 0.7671 0.760 0.750 0.760 0.750 0.780 547,000 0.7671 1.33%
2004-09-21 0 0.750 0.750 0.770 0.740 0.760 457,000 344,442 0.7537 0.750 0.750 0.770 0.740 0.760 457,000 0.7537 -1.32%
2004-09-20 0 0.760 0.760 0.770 0.740 0.770 332,600 251,924 0.7574 0.760 0.760 0.770 0.740 0.770 332,600 0.7574 1.33%
2004-09-17 0 0.750 0.740 0.760 0.740 0.770 617,000 469,750 0.7613 0.750 0.740 0.760 0.740 0.770 617,000 0.7613 -1.32%
2004-09-16 0 0.760 0.760 0.780 0.740 0.770 379,600 288,670 0.7605 0.760 0.760 0.780 0.740 0.770 379,600 0.7605 2.70%
2004-09-15 0 0.740 0.730 0.740 0.720 0.750 347,000 258,216 0.7441 0.740 0.730 0.740 0.720 0.750 347,000 0.7441 -1.33%
2004-09-14 0 0.750 0.740 0.760 0.750 0.750 650,000 487,500 0.7500 0.750 0.740 0.760 0.750 0.750 650,000 0.7500 1.35%
2004-09-13 0 0.740 0.740 0.750 0.740 0.740 288,600 213,524 0.7399 0.740 0.740 0.750 0.740 0.740 288,600 0.7399 1.37%
2004-09-10 0 0.730 0.730 0.740 0.730 0.740 368,000 270,420 0.7348 0.730 0.730 0.740 0.730 0.740 368,000 0.7348 -3.95%
2004-09-09 0 0.760 0.730 0.770 0.730 0.760 936,600 703,298 0.7509 0.760 0.730 0.770 0.730 0.760 936,600 0.7509 0.00%
2004-09-08 0 0.760 0.750 0.760 0.760 0.800 597,800 459,516 0.7687 0.760 0.750 0.760 0.760 0.800 597,800 0.7687 -5.00%
2004-09-07 0 0.800 0.790 0.800 0.790 0.800 655,600 519,324 0.7921 0.800 0.790 0.800 0.790 0.800 655,600 0.7921 1.27%
2004-09-06 0 0.790 0.780 0.790 0.780 0.810 624,000 497,384 0.7971 0.790 0.780 0.790 0.780 0.810 624,000 0.7971 0.00%
2004-09-03 0 0.790 0.780 0.800 0.780 0.790 798,000 626,790 0.7855 0.790 0.780 0.800 0.780 0.790 798,000 0.7855 1.28%
2004-09-02 0 0.780 0.780 0.790 0.760 0.800 1,232,200 955,524 0.7755 0.780 0.780 0.790 0.760 0.800 1,232,200 0.7755 2.63%
2004-09-01 0 0.760 0.750 0.770 0.750 0.770 536,000 410,480 0.7658 0.760 0.750 0.770 0.750 0.770 536,000 0.7658 1.33%
2004-08-31 0 0.750 0.740 0.750 0.720 0.750 227,200 167,496 0.7372 0.750 0.740 0.750 0.720 0.750 227,200 0.7372 1.35%
2004-08-30 0 0.740 0.730 0.740 0.710 0.740 201,000 146,216 0.7274 0.740 0.730 0.740 0.710 0.740 201,000 0.7274 0.00%
2004-08-27 0 0.740 0.740 0.760 0.730 0.770 262,000 196,040 0.7482 0.740 0.740 0.760 0.730 0.770 262,000 0.7482 0.00%
2004-08-26 0 0.740 0.740 0.750 0.740 0.760 314,017 233,972 0.7451 0.740 0.740 0.750 0.740 0.760 314,017 0.7451 -2.63%
2004-08-25 0 0.760 0.760 0.770 0.740 0.780 586,600 445,244 0.7590 0.760 0.760 0.770 0.740 0.780 586,600 0.7590 2.70%
2004-08-24 0 0.740 0.730 0.740 0.700 0.740 442,800 317,464 0.7169 0.740 0.730 0.740 0.700 0.740 442,800 0.7169 4.23%
2004-08-23 0 0.710 0.710 0.720 0.710 0.710 54,000 38,340 0.7100 0.710 0.710 0.720 0.710 0.710 54,000 0.7100 0.00%
2004-08-20 0 0.710 0.680 0.730 0.680 0.740 140,000 99,900 0.7136 0.710 0.680 0.730 0.680 0.740 140,000 0.7136 0.00%
2004-08-19 0 0.710 0.710 0.730 0.710 0.710 98,000 69,580 0.7100 0.710 0.710 0.730 0.710 0.710 98,000 0.7100 0.00%
2004-08-18 0 0.710 0.710 0.730 0.710 0.710 77,200 54,812 0.7100 0.710 0.710 0.730 0.710 0.710 77,200 0.7100 -1.39%
2004-08-17 0 0.720 0.700 0.730 0.700 0.730 814,866 589,690 0.7237 0.720 0.700 0.730 0.700 0.730 814,866 0.7237 2.86%
2004-08-16 0 0.700 0.700 0.710 0.650 0.700 521,200 351,792 0.6750 0.700 0.700 0.710 0.650 0.700 521,200 0.6750 6.06%
2004-08-13 0 0.660 0.660 0.670 0.640 0.670 384,000 248,682 0.6476 0.660 0.660 0.670 0.640 0.670 384,000 0.6476 1.54%
2004-08-12 0 0.650 0.640 0.650 0.620 0.650 633,200 403,260 0.6369 0.650 0.640 0.650 0.620 0.650 633,200 0.6369 1.56%
2004-08-11 0 0.640 0.640 0.650 0.630 0.690 1,182,400 758,930 0.6419 0.640 0.640 0.650 0.630 0.690 1,182,400 0.6419 -5.88%
2004-08-10 0 0.680 0.680 0.690 0.650 0.720 705,400 488,946 0.6931 0.680 0.680 0.690 0.650 0.720 705,400 0.6931 -5.56%
2004-08-09 0 0.720 0.710 0.720 0.700 0.730 310,200 220,144 0.7097 0.720 0.710 0.720 0.700 0.730 310,200 0.7097 -1.37%
2004-08-06 0 0.730 0.730 0.740 0.710 0.720 122,200 87,262 0.7141 0.730 0.730 0.740 0.710 0.720 122,200 0.7141 -1.35%
2004-08-05 0 0.740 0.730 0.750 0.720 0.740 180,200 132,248 0.7339 0.740 0.730 0.750 0.720 0.740 180,200 0.7339 2.78%
2004-08-04 0 0.720 0.720 0.730 0.700 0.720 220,000 156,000 0.7091 0.720 0.720 0.730 0.700 0.720 220,000 0.7091 0.00%
2004-08-03 0 0.720 0.720 0.750 0.720 0.750 393,000 289,566 0.7368 0.720 0.720 0.750 0.720 0.750 393,000 0.7368 -4.00%
2004-08-02 0 0.750 0.720 0.750 0.730 0.750 242,000 179,100 0.7401 0.750 0.720 0.750 0.730 0.750 242,000 0.7401 0.00%
2004-07-30 0 0.750 0.740 0.750 0.750 0.750 200 150 0.7500 0.750 0.740 0.750 0.750 0.750 200 0.7500 1.35%
2004-07-29 0 0.740 0.740 0.750 0.740 0.740 51,000 37,740 0.7400 0.740 0.740 0.750 0.740 0.740 51,000 0.7400 -1.33%
2004-07-28 0 0.750 0.740 0.750 0.720 0.760 854,600 625,762 0.7322 0.750 0.740 0.750 0.720 0.760 854,600 0.7322 -1.32%
2004-07-27 0 0.760 0.750 0.760 0.720 0.760 691,000 502,436 0.7271 0.760 0.750 0.760 0.720 0.760 691,000 0.7271 1.33%
2004-07-26 0 0.750 0.740 0.760 0.740 0.760 110,000 82,646 0.7513 0.750 0.740 0.760 0.740 0.760 110,000 0.7513 -1.32%
2004-07-23 0 0.760 0.750 0.760 0.730 0.760 791,200 589,746 0.7454 0.760 0.750 0.760 0.730 0.760 791,200 0.7454 4.11%
2004-07-22 0 0.730 0.730 0.740 0.730 0.770 231,000 172,088 0.7450 0.730 0.730 0.740 0.730 0.770 231,000 0.7450 -5.19%
2004-07-21 0 0.770 0.750 0.770 0.750 0.780 811,408 618,228 0.7619 0.770 0.750 0.770 0.750 0.780 811,408 0.7619 2.67%
2004-07-20 0 0.750 0.740 0.750 0.730 0.750 1,024,000 766,540 0.7486 0.750 0.740 0.750 0.730 0.750 1,024,000 0.7486 0.00%
2004-07-19 0 0.750 0.740 0.750 0.750 0.770 2,130,200 1,613,728 0.7575 0.750 0.740 0.750 0.750 0.770 2,130,200 0.7575 -2.60%
2004-07-16 0 0.770 0.760 0.770 0.750 0.770 534,600 402,306 0.7525 0.770 0.760 0.770 0.750 0.770 534,600 0.7525 2.67%
2004-07-15 0 0.750 0.750 0.760 0.750 0.780 1,660,000 1,253,900 0.7554 0.750 0.750 0.760 0.750 0.780 1,660,000 0.7554 -5.06%
2004-07-14 0 0.790 0.790 0.800 0.780 0.820 227,200 181,088 0.7970 0.790 0.790 0.800 0.780 0.820 227,200 0.7970 -1.25%
2004-07-13 0 0.800 0.800 0.810 0.800 0.850 260,800 211,360 0.8104 0.800 0.800 0.810 0.800 0.850 260,800 0.8104 -5.88%
2004-07-12 0 0.850 0.850 0.870 0.850 0.900 263,200 226,376 0.8601 0.850 0.850 0.870 0.850 0.900 263,200 0.8601 -1.16%
2004-07-09 0 0.860 0.860 0.880 0.860 0.880 31,451 27,086 0.8612 0.860 0.860 0.880 0.860 0.880 31,451 0.8612 -1.15%
2004-07-08 0 0.870 0.870 0.880 0.870 0.890 266,000 235,360 0.8848 0.870 0.870 0.880 0.870 0.890 266,000 0.8848 -2.25%
2004-07-07 0 0.890 0.860 0.890 0.860 0.890 265,000 231,238 0.8726 0.890 0.860 0.890 0.860 0.890 265,000 0.8726 3.49%
2004-07-06 0 0.860 0.860 0.880 0.850 0.880 507,200 439,430 0.8664 0.860 0.860 0.880 0.850 0.880 507,200 0.8664 0.00%
2004-07-05 0 0.860 0.860 0.870 0.860 0.890 708,400 620,352 0.8757 0.860 0.860 0.870 0.860 0.890 708,400 0.8757 -2.27%
2004-07-02 0 0.880 0.870 0.880 0.800 0.890 1,701,200 1,483,730 0.8722 0.880 0.870 0.880 0.800 0.890 1,701,200 0.8722 6.02%
2004-06-30 0 0.830 0.820 0.850 0.780 0.830 1,119,600 922,308 0.8238 0.830 0.820 0.850 0.780 0.830 1,119,600 0.8238 6.41%
2004-06-29 0 0.780 0.780 0.830 - - 0 0 - 0.780 0.780 0.830 - - 0 - 0.00%
2004-06-28 0 0.780 0.770 0.790 0.770 0.800 120,000 95,060 0.7922 0.780 0.770 0.790 0.770 0.800 120,000 0.7922 -2.50%
2004-06-25 0 0.800 0.790 0.800 0.790 0.830 89,200 71,490 0.8015 0.800 0.790 0.800 0.790 0.830 89,200 0.8015 -4.76%
2004-06-24 0 0.840 0.830 0.840 0.750 0.840 386,600 310,412 0.8029 0.840 0.830 0.840 0.750 0.840 386,600 0.8029 10.53%
2004-06-23 0 0.760 0.750 0.760 0.730 0.760 113,200 84,472 0.7462 0.760 0.750 0.760 0.730 0.760 113,200 0.7462 0.00%
2004-06-21 0 0.760 0.760 0.830 0.740 0.770 358,600 270,784 0.7551 0.760 0.760 0.830 0.740 0.770 358,600 0.7551 -1.30%
2004-06-18 0 0.770 0.770 0.800 0.760 0.810 129,200 100,110 0.7748 0.770 0.770 0.800 0.760 0.810 129,200 0.7748 -2.53%
2004-06-17 0 0.790 0.790 0.830 0.780 0.830 279,000 221,980 0.7956 0.790 0.790 0.830 0.780 0.830 279,000 0.7956 -2.47%
2004-06-16 0 0.810 0.800 0.820 0.800 0.820 222,000 180,320 0.8123 0.810 0.800 0.820 0.800 0.820 222,000 0.8123 0.00%
2004-06-15 0 0.810 0.810 0.830 0.770 0.810 630,000 497,040 0.7890 0.810 0.810 0.830 0.770 0.810 630,000 0.7890 5.19%
2004-06-14 0 0.770 0.770 0.850 0.760 0.860 281,000 231,960 0.8255 0.770 0.770 0.850 0.760 0.860 281,000 0.8255 -9.41%
2004-06-11 0 0.850 0.850 0.870 0.840 0.880 697,000 592,780 0.8505 0.850 0.850 0.870 0.840 0.880 697,000 0.8505 -4.49%
2004-06-10 0 0.890 0.880 0.900 0.840 0.890 123,000 108,060 0.8785 0.890 0.880 0.900 0.840 0.890 123,000 0.8785 3.49%
2004-06-09 0 0.860 0.850 0.860 0.850 0.890 113,800 97,820 0.8596 0.860 0.850 0.860 0.850 0.890 113,800 0.8596 -3.37%
2004-06-08 0 0.890 0.880 0.890 0.880 0.910 292,000 259,162 0.8875 0.890 0.880 0.890 0.880 0.910 292,000 0.8875 -2.20%
2004-06-07 0 0.910 0.910 0.920 0.890 0.930 536,200 490,518 0.9148 0.910 0.910 0.920 0.890 0.930 536,200 0.9148 0.00%
2004-06-04 0 0.910 0.910 0.930 0.880 0.950 431,400 391,774 0.9081 0.910 0.910 0.930 0.880 0.950 431,400 0.9081 4.60%
2004-06-03 0 0.870 0.880 0.890 0.820 1.000 1,853,600 1,664,942 0.8982 0.870 0.880 0.890 0.820 1.000 1,853,600 0.8982 -10.31%
2004-06-02 0 0.970 0.960 0.970 0.840 0.980 2,802,200 2,574,870 0.9189 0.970 0.960 0.970 0.840 0.980 2,802,200 0.9189 21.25%
2004-06-01 0 0.800 0.790 0.850 0.800 0.850 791,000 647,470 0.8185 0.800 0.790 0.850 0.800 0.850 791,000 0.8185 -2.44%
2004-05-31 0 0.820 0.820 0.850 0.820 0.830 164,400 135,308 0.8230 0.820 0.820 0.850 0.820 0.830 164,400 0.8230 0.00%
2004-05-28 0 0.820 0.810 0.820 0.780 0.820 1,175,200 936,190 0.7966 0.820 0.810 0.820 0.780 0.820 1,175,200 0.7966 5.13%
2004-05-27 0 0.780 0.750 0.780 0.750 0.790 920,200 710,876 0.7725 0.780 0.750 0.780 0.750 0.790 920,200 0.7725 5.41%
2004-05-25 0 0.740 0.720 0.740 0.710 0.790 391,000 293,360 0.7503 0.740 0.720 0.740 0.710 0.790 391,000 0.7503 -3.90%
2004-05-24 0 0.770 0.770 0.780 0.730 0.790 652,000 494,528 0.7585 0.770 0.770 0.780 0.730 0.790 652,000 0.7585 5.48%
2004-05-21 0 0.730 0.720 0.730 0.700 0.730 1,242,000 890,994 0.7174 0.730 0.720 0.730 0.700 0.730 1,242,000 0.7174 5.80%
2004-05-20 0 0.690 0.690 0.700 0.680 0.730 664,800 467,842 0.7037 0.690 0.690 0.700 0.680 0.730 664,800 0.7037 1.47%
2004-05-19 0 0.680 0.680 0.700 0.680 0.720 858,000 593,080 0.6912 0.680 0.680 0.700 0.680 0.720 858,000 0.6912 1.49%
2004-05-18 0 0.670 0.640 0.700 0.600 0.690 900,400 575,868 0.6396 0.670 0.640 0.700 0.600 0.690 900,400 0.6396 6.35%
2004-05-17 0 0.630 0.630 0.660 0.620 0.680 199,400 133,298 0.6685 0.630 0.630 0.660 0.620 0.680 199,400 0.6685 -8.70%
2004-05-14 0 0.690 0.680 0.690 0.680 0.720 628,000 434,042 0.6911 0.690 0.680 0.690 0.680 0.720 628,000 0.6911 0.00%
2004-05-13 0 0.690 0.680 0.690 0.680 0.750 658,600 464,752 0.7057 0.690 0.680 0.690 0.680 0.750 658,600 0.7057 -10.39%
2004-05-12 0 0.770 0.760 0.770 0.750 0.770 597,800 450,470 0.7535 0.770 0.760 0.770 0.750 0.770 597,800 0.7535 2.67%
2004-05-11 0 0.750 0.750 0.770 0.730 0.780 995,200 750,384 0.7540 0.750 0.750 0.770 0.730 0.780 995,200 0.7540 0.00%
2004-05-10 0 0.750 0.750 0.790 0.750 0.800 150,000 113,100 0.7540 0.750 0.750 0.790 0.750 0.800 150,000 0.7540 -10.71%
2004-05-07 0 0.840 0.830 0.840 0.840 0.860 330,600 280,576 0.8487 0.840 0.830 0.840 0.840 0.860 330,600 0.8487 -5.62%
2004-05-06 0 0.890 0.870 0.890 0.780 0.900 256,400 225,000 0.8775 0.890 0.870 0.890 0.780 0.900 256,400 0.8775 3.49%
2004-05-05 0 0.860 0.850 0.860 0.850 0.900 110,000 95,280 0.8662 0.860 0.850 0.860 0.850 0.900 110,000 0.8662 -1.15%
2004-05-04 0 0.870 0.880 0.890 0.840 0.890 1,175,800 1,013,282 0.8618 0.870 0.880 0.890 0.840 0.890 1,175,800 0.8618 3.57%
2004-05-03 0 0.840 0.840 0.850 0.820 0.950 898,400 765,412 0.8520 0.840 0.840 0.850 0.820 0.950 898,400 0.8520 -10.64%
2004-04-30 0 0.940 0.920 0.940 0.840 1.010 903,800 821,650 0.9091 0.940 0.920 0.940 0.840 1.010 903,800 0.9091 -11.32%
2004-04-29 0 1.060 1.060 1.070 1.050 1.120 315,400 339,374 1.0760 1.060 1.060 1.070 1.050 1.120 315,400 1.0760 -4.50%
2004-04-28 0 1.110 1.100 1.110 1.100 1.130 149,600 166,932 1.1159 1.110 1.100 1.110 1.100 1.130 149,600 1.1159 -1.77%
2004-04-27 0 1.130 1.120 1.130 1.140 1.140 50,000 57,000 1.1400 1.130 1.120 1.130 1.140 1.140 50,000 1.1400 -0.88%
2004-04-26 0 1.140 1.130 1.160 1.130 1.160 61,200 70,156 1.1463 1.140 1.130 1.160 1.130 1.160 61,200 1.1463 -1.72%
2004-04-23 0 1.160 1.150 1.160 1.140 1.180 94,000 108,838 1.1579 1.160 1.150 1.160 1.140 1.180 94,000 1.1579 2.65%
2004-04-22 0 1.130 1.110 1.130 1.100 1.140 295,000 332,804 1.1281 1.130 1.110 1.130 1.100 1.140 295,000 1.1281 -0.88%
2004-04-21 0 1.140 1.140 1.150 1.140 1.190 342,200 395,918 1.1570 1.140 1.140 1.150 1.140 1.190 342,200 1.1570 -3.39%
2004-04-20 0 1.180 1.180 1.190 1.180 1.250 195,200 234,438 1.2010 1.180 1.180 1.190 1.180 1.250 195,200 1.2010 -4.07%
2004-04-19 0 1.230 1.180 1.230 1.170 1.230 71,000 84,266 1.1868 1.230 1.180 1.230 1.170 1.230 71,000 1.1868 0.00%
2004-04-16 0 1.230 1.230 1.250 1.120 1.250 275,200 332,478 1.2081 1.230 1.230 1.250 1.120 1.250 275,200 1.2081 6.03%
2004-04-15 0 1.160 1.160 1.200 1.160 1.170 393,000 457,210 1.1634 1.160 1.160 1.200 1.160 1.170 393,000 1.1634 -2.52%
2004-04-14 0 1.190 1.190 1.200 1.180 1.220 302,600 362,140 1.1968 1.190 1.190 1.200 1.180 1.220 302,600 1.1968 -2.46%
2004-04-13 0 1.220 1.230 1.250 1.210 1.290 343,400 427,942 1.2462 1.220 1.230 1.250 1.210 1.290 343,400 1.2462 -3.94%
2004-04-08 0 1.270 1.260 1.270 1.260 1.300 347,000 443,510 1.2781 1.270 1.260 1.270 1.260 1.300 347,000 1.2781 0.00%
2004-04-07 0 1.270 1.260 1.270 1.250 1.350 491,400 633,560 1.2893 1.270 1.260 1.270 1.250 1.350 491,400 1.2893 2.42%
2004-04-06 0 1.240 1.220 1.240 1.200 1.250 632,600 775,420 1.2258 1.240 1.220 1.240 1.200 1.250 632,600 1.2258 5.98%
2004-04-02 0 1.170 1.160 1.180 1.130 1.200 934,000 1,106,260 1.1844 1.170 1.160 1.180 1.130 1.200 934,000 1.1844 3.54%
2004-04-01 0 1.130 1.130 1.150 1.120 1.150 743,200 843,286 1.1347 1.130 1.130 1.150 1.120 1.150 743,200 1.1347 -4.24%
2004-03-31 0 1.180 1.180 1.200 1.180 1.210 279,000 334,570 1.1992 1.180 1.180 1.200 1.180 1.210 279,000 1.1992 -1.67%
2004-03-30 0 1.200 1.170 1.180 1.180 1.210 824,000 986,572 1.1973 1.200 1.170 1.180 1.180 1.210 824,000 1.1973 -1.64%
2004-03-29 0 1.220 1.210 1.220 1.210 1.240 168,000 205,560 1.2236 1.220 1.210 1.220 1.210 1.240 168,000 1.2236 -2.40%
2004-03-26 0 1.250 1.240 1.250 1.240 1.270 387,946 485,679 1.2519 1.250 1.240 1.250 1.240 1.270 387,946 1.2519 0.81%
2004-03-25 0 1.240 1.240 1.250 1.240 1.260 806,600 1,002,084 1.2424 1.240 1.240 1.250 1.240 1.260 806,600 1.2424 -1.59%
2004-03-24 0 1.260 1.260 1.270 1.250 1.270 878,200 1,105,022 1.2583 1.260 1.260 1.270 1.250 1.270 878,200 1.2583 -0.79%
2004-03-23 0 1.270 1.250 1.280 1.270 1.290 730,400 935,312 1.2805 1.270 1.250 1.280 1.270 1.290 730,400 1.2805 -0.78%
2004-03-22 0 1.280 1.280 1.290 1.280 1.310 956,200 1,240,154 1.2970 1.280 1.280 1.290 1.280 1.310 956,200 1.2970 -3.03%
2004-03-19 0 1.320 1.300 1.320 1.240 1.330 931,504 1,216,392 1.3058 1.320 1.300 1.320 1.240 1.330 931,504 1.3058 5.60%
2004-03-18 0 1.250 1.200 1.270 1.250 1.370 715,000 928,280 1.2983 1.250 1.200 1.270 1.250 1.370 715,000 1.2983 -7.41%
2004-03-17 0 1.350 1.360 1.370 1.330 1.360 424,015 569,201 1.3424 1.350 1.360 1.370 1.330 1.360 424,015 1.3424 0.00%
2004-03-16 0 1.350 1.330 1.350 1.300 1.350 274,200 364,866 1.3307 1.350 1.330 1.350 1.300 1.350 274,200 1.3307 -2.17%
2004-03-15 0 1.380 1.360 1.380 1.380 1.400 428,000 594,120 1.3881 1.380 1.360 1.380 1.380 1.400 428,000 1.3881 2.22%
2004-03-12 0 1.350 1.330 1.350 1.270 1.350 789,800 1,024,150 1.2967 1.350 1.330 1.350 1.270 1.350 789,800 1.2967 0.75%
2004-03-11 0 1.340 1.340 1.350 1.310 1.360 1,538,400 2,054,160 1.3353 1.340 1.340 1.350 1.310 1.360 1,538,400 1.3353 -3.60%
2004-03-10 0 1.390 1.390 1.410 1.350 1.430 689,800 969,908 1.4061 1.390 1.390 1.410 1.350 1.430 689,800 1.4061 -3.47%
2004-03-09 0 1.440 1.450 1.460 1.440 1.460 579,800 844,040 1.4557 1.440 1.450 1.460 1.440 1.460 579,800 1.4557 -2.70%
2004-03-08 0 1.480 1.470 1.480 1.460 1.480 567,050 837,144 1.4763 1.480 1.470 1.480 1.460 1.480 567,050 1.4763 0.00%
2004-03-05 0 1.480 1.470 1.480 1.450 1.480 817,800 1,197,248 1.4640 1.480 1.470 1.480 1.450 1.480 817,800 1.4640 1.37%
2004-03-04 0 1.460 1.460 1.470 1.440 1.500 1,121,800 1,647,986 1.4691 1.460 1.460 1.470 1.440 1.500 1,121,800 1.4691 0.00%
2004-03-03 0 1.460 1.460 1.470 1.450 1.500 1,425,800 2,099,432 1.4725 1.460 1.460 1.470 1.450 1.500 1,425,800 1.4725 -3.31%
2004-03-02 0 1.510 1.500 1.510 1.500 1.530 1,447,000 2,195,560 1.5173 1.510 1.500 1.510 1.500 1.530 1,447,000 1.5173 -1.31%
2004-03-01 0 1.530 1.530 1.540 1.520 1.550 535,600 821,028 1.5329 1.530 1.530 1.540 1.520 1.550 535,600 1.5329 -0.65%
2004-02-27 0 1.540 1.540 1.550 1.530 1.550 1,070,000 1,648,750 1.5409 1.540 1.540 1.550 1.530 1.550 1,070,000 1.5409 1.32%
2004-02-26 0 1.520 1.520 1.530 1.520 1.550 872,600 1,340,012 1.5357 1.520 1.520 1.530 1.520 1.550 872,600 1.5357 0.00%
2004-02-25 0 1.520 1.520 1.530 1.510 1.570 2,441,200 3,727,076 1.5267 1.520 1.520 1.530 1.510 1.570 2,441,200 1.5267 -3.18%
2004-02-24 0 1.570 1.570 1.590 1.570 1.620 5,677,400 9,032,386 1.5909 1.570 1.570 1.590 1.570 1.620 5,677,400 1.5909 0.64%
2004-02-23 0 1.560 1.550 1.560 1.500 1.560 1,695,400 2,599,936 1.5335 1.560 1.550 1.560 1.500 1.560 1,695,400 1.5335 2.63%
2004-02-20 0 1.520 1.520 1.530 1.520 1.550 995,000 1,522,802 1.5305 1.520 1.520 1.530 1.520 1.550 995,000 1.5305 0.00%
2004-02-19 0 1.520 1.520 1.530 1.520 1.540 922,400 1,408,078 1.5265 1.520 1.520 1.530 1.520 1.540 922,400 1.5265 0.00%
2004-02-18 0 1.520 1.520 1.530 1.520 1.540 897,400 1,371,278 1.5281 1.520 1.520 1.530 1.520 1.540 897,400 1.5281 -0.65%
2004-02-17 0 1.530 1.530 1.540 1.500 1.580 2,001,600 3,050,226 1.5239 1.530 1.530 1.540 1.500 1.580 2,001,600 1.5239 -1.29%
2004-02-16 0 1.550 1.540 1.550 1.490 1.580 2,342,400 3,620,604 1.5457 1.550 1.540 1.550 1.490 1.580 2,342,400 1.5457 1.97%
2004-02-13 0 1.520 1.520 1.530 1.490 1.560 5,311,200 8,109,082 1.5268 1.520 1.520 1.530 1.490 1.560 5,311,200 1.5268 -3.18%
2004-02-12 0 1.570 1.540 1.550 1.550 1.660 3,586,600 5,728,660 1.5972 1.570 1.540 1.550 1.550 1.660 3,586,600 1.5972 -1.87%
2004-02-11 0 1.600 1.600 1.620 1.550 1.680 9,034,036 14,805,846 1.6389 1.600 1.600 1.620 1.550 1.680 9,034,036 1.6389 3.23%
2004-02-10 0 1.550 1.540 1.560 1.530 1.590 1,136,800 1,779,526 1.5654 1.550 1.540 1.560 1.530 1.590 1,136,800 1.5654 -1.90%
2004-02-09 0 1.580 1.570 1.580 1.550 1.590 2,016,000 3,166,448 1.5707 1.580 1.570 1.580 1.550 1.590 2,016,000 1.5707 1.94%
2004-02-06 0 1.550 1.540 1.550 1.530 1.560 1,625,612 2,518,008 1.5490 1.550 1.540 1.550 1.530 1.560 1,625,612 1.5490 0.65%
2004-02-05 0 1.540 1.520 1.540 1.500 1.550 558,000 844,952 1.5143 1.540 1.520 1.540 1.500 1.550 558,000 1.5143 0.00%
2004-02-04 0 1.540 1.510 1.540 1.500 1.560 871,000 1,325,982 1.5224 1.540 1.510 1.540 1.500 1.560 871,000 1.5224 0.00%
2004-02-03 0 1.540 1.520 1.550 1.480 1.540 1,754,600 2,657,848 1.5148 1.540 1.520 1.550 1.480 1.540 1,754,600 1.5148 3.36%
2004-02-02 0 1.490 1.490 1.500 1.480 1.600 3,128,800 4,750,842 1.5184 1.490 1.490 1.500 1.480 1.600 3,128,800 1.5184 -6.29%
2004-01-30 0 1.590 1.570 1.590 1.560 1.650 3,635,600 5,810,600 1.5983 1.590 1.570 1.590 1.560 1.650 3,635,600 1.5983 0.00%
2004-01-29 0 1.590 1.580 1.590 1.410 1.590 5,114,400 7,741,374 1.5136 1.590 1.580 1.590 1.410 1.590 5,114,400 1.5136 6.00%
2004-01-28 0 1.500 1.490 1.510 1.490 1.620 3,955,600 6,160,954 1.5575 1.500 1.490 1.510 1.490 1.620 3,955,600 1.5575 -9.09%
2004-01-27 0 1.650 1.650 1.660 1.620 1.720 7,467,200 12,332,688 1.6516 1.650 1.650 1.660 1.620 1.720 7,467,200 1.6516 -2.37%
2004-01-26 0 1.690 1.680 1.690 1.680 1.730 6,620,600 11,284,480 1.7044 1.690 1.680 1.690 1.680 1.730 6,620,600 1.7044 0.00%
2004-01-21 0 1.690 1.690 1.700 1.590 1.720 10,620,000 17,777,416 1.6740 1.690 1.690 1.700 1.590 1.720 10,620,000 1.6740 6.96%
2004-01-20 0 1.580 1.570 1.580 1.490 1.580 9,252,600 14,235,976 1.5386 1.580 1.570 1.580 1.490 1.580 9,252,600 1.5386 6.76%
2004-01-19 0 1.480 1.470 1.480 1.460 1.500 6,911,400 10,215,522 1.4781 1.480 1.470 1.480 1.460 1.500 6,911,400 1.4781 2.07%
2004-01-16 0 1.450 1.440 1.450 1.420 1.450 3,441,000 4,931,968 1.4333 1.450 1.440 1.450 1.420 1.450 3,441,000 1.4333 0.00%
2004-01-15 0 1.450 1.430 1.450 1.400 1.460 3,716,600 5,341,836 1.4373 1.450 1.430 1.450 1.400 1.460 3,716,600 1.4373 2.84%
2004-01-14 0 1.410 1.410 1.420 1.400 1.440 1,387,200 1,972,920 1.4222 1.410 1.410 1.420 1.400 1.440 1,387,200 1.4222 -1.40%
2004-01-13 0 1.430 1.430 1.440 1.360 1.510 7,840,000 11,360,196 1.4490 1.430 1.430 1.440 1.360 1.510 7,840,000 1.4490 -2.72%
2004-01-12 0 1.470 1.450 1.470 1.350 1.490 11,871,200 17,140,640 1.4439 1.470 1.450 1.470 1.350 1.490 11,871,200 1.4439 7.30%
2004-01-09 0 1.370 1.360 1.370 1.330 1.410 4,481,400 6,131,038 1.3681 1.370 1.360 1.370 1.330 1.410 4,481,400 1.3681 3.01%
2004-01-08 0 1.330 1.330 1.340 1.320 1.360 1,814,744 2,415,988 1.3313 1.330 1.330 1.340 1.320 1.360 1,814,744 1.3313 -0.75%
2004-01-07 0 1.340 1.330 1.340 1.330 1.360 1,521,400 2,040,290 1.3411 1.340 1.330 1.340 1.330 1.360 1,521,400 1.3411 0.75%
2004-01-06 0 1.330 1.330 1.340 1.330 1.400 4,992,200 6,835,814 1.3693 1.330 1.330 1.340 1.330 1.400 4,992,200 1.3693 -3.62%
2004-01-05 0 1.380 1.380 1.390 1.290 1.400 10,077,600 13,684,340 1.3579 1.380 1.380 1.390 1.290 1.400 10,077,600 1.3579 5.34%
2004-01-02 0 1.310 1.310 1.320 1.220 1.330 7,228,400 9,326,004 1.2902 1.310 1.310 1.320 1.220 1.330 7,228,400 1.2902 5.65%
2003-12-31 0 1.240 1.230 1.240 1.230 1.270 1,542,200 1,911,048 1.2392 1.240 1.230 1.240 1.230 1.270 1,542,200 1.2392 1.64%
2003-12-30 0 1.220 1.210 1.220 1.150 1.270 3,625,400 4,452,486 1.2281 1.220 1.210 1.220 1.150 1.270 3,625,400 1.2281 5.17%
2003-12-29 0 1.160 1.160 1.170 1.120 1.180 412,800 483,028 1.1701 1.160 1.160 1.170 1.120 1.180 412,800 1.1701 -1.69%
2003-12-24 0 1.180 1.170 1.180 1.160 1.180 324,000 379,500 1.1713 1.180 1.170 1.180 1.160 1.180 324,000 1.1713 2.61%
2003-12-23 0 1.150 1.150 1.160 1.150 1.190 2,457,600 2,846,806 1.1584 1.150 1.150 1.160 1.150 1.190 2,457,600 1.1584 -3.36%
2003-12-22 0 1.190 1.190 1.200 1.190 1.230 732,216 887,593 1.2122 1.190 1.190 1.200 1.190 1.230 732,216 1.2122 -3.25%
2003-12-19 0 1.230 1.220 1.230 1.220 1.250 653,000 804,536 1.2321 1.230 1.220 1.230 1.220 1.250 653,000 1.2321 -0.81%
2003-12-18 0 1.240 1.240 1.250 1.220 1.250 291,400 362,962 1.2456 1.240 1.240 1.250 1.220 1.250 291,400 1.2456 0.81%
2003-12-17 0 1.230 1.230 1.250 1.230 1.260 897,433 1,111,271 1.2383 1.230 1.230 1.250 1.230 1.260 897,433 1.2383 -2.38%
2003-12-16 0 1.260 1.250 1.260 1.220 1.270 1,401,800 1,738,426 1.2401 1.260 1.250 1.260 1.220 1.270 1,401,800 1.2401 -0.79%
2003-12-15 0 1.270 1.270 1.280 1.270 1.310 833,200 1,072,884 1.2877 1.270 1.270 1.280 1.270 1.310 833,200 1.2877 0.00%
2003-12-12 0 1.270 1.260 1.270 1.260 1.310 1,846,000 2,378,478 1.2884 1.270 1.260 1.270 1.260 1.310 1,846,000 1.2884 -2.31%
2003-12-11 0 1.300 1.290 1.300 1.260 1.310 974,000 1,260,098 1.2937 1.300 1.290 1.300 1.260 1.310 974,000 1.2937 0.78%
2003-12-10 0 1.290 1.290 1.300 1.280 1.310 1,088,800 1,409,182 1.2943 1.290 1.290 1.300 1.280 1.310 1,088,800 1.2943 -1.53%
2003-12-09 0 1.310 1.300 1.310 1.300 1.330 1,098,600 1,439,826 1.3106 1.310 1.300 1.310 1.300 1.330 1,098,600 1.3106 0.00%
2003-12-08 0 1.310 1.310 1.330 1.310 1.340 620,200 821,706 1.3249 1.310 1.310 1.330 1.310 1.340 620,200 1.3249 0.00%
2003-12-05 0 1.310 1.310 1.330 1.300 1.350 1,672,430 2,228,236 1.3323 1.310 1.310 1.330 1.300 1.350 1,672,430 1.3323 0.77%
2003-12-04 0 1.300 1.300 1.320 1.290 1.320 1,193,400 1,560,354 1.3075 1.300 1.300 1.320 1.290 1.320 1,193,400 1.3075 -0.76%
2003-12-03 0 1.310 1.310 1.330 1.310 1.340 910,800 1,205,542 1.3236 1.310 1.310 1.330 1.310 1.340 910,800 1.3236 -1.50%
2003-12-02 0 1.330 1.320 1.340 1.320 1.360 1,309,800 1,753,588 1.3388 1.330 1.320 1.340 1.320 1.360 1,309,800 1.3388 -0.75%
2003-12-01 0 1.340 1.340 1.350 1.320 1.370 3,071,600 4,152,272 1.3518 1.340 1.340 1.350 1.320 1.370 3,071,600 1.3518 1.52%
2003-11-28 0 1.320 1.320 1.330 1.310 1.350 2,483,600 3,302,222 1.3296 1.320 1.320 1.330 1.310 1.350 2,483,600 1.3296 1.54%
2003-11-27 0 1.300 1.290 1.300 1.290 1.320 478,451 624,706 1.3057 1.300 1.290 1.300 1.290 1.320 478,451 1.3057 -0.76%
2003-11-26 0 1.310 1.300 1.320 1.280 1.340 1,189,800 1,564,148 1.3146 1.310 1.300 1.320 1.280 1.340 1,189,800 1.3146 2.34%
2003-11-25 0 1.280 1.280 1.290 1.280 1.320 612,000 793,464 1.2965 1.280 1.280 1.290 1.280 1.320 612,000 1.2965 0.00%
2003-11-24 0 1.280 1.280 1.290 1.280 1.300 434,600 561,788 1.2927 1.280 1.280 1.290 1.280 1.300 434,600 1.2927 0.00%
2003-11-21 0 1.280 1.280 1.290 1.260 1.300 1,281,200 1,639,734 1.2798 1.280 1.280 1.290 1.260 1.300 1,281,200 1.2798 -1.54%
2003-11-20 0 1.300 1.300 1.310 1.290 1.360 2,002,400 2,685,418 1.3411 1.300 1.300 1.310 1.290 1.360 2,002,400 1.3411 -2.26%
2003-11-19 0 1.330 1.330 1.340 1.320 1.350 683,000 908,658 1.3304 1.330 1.330 1.340 1.320 1.350 683,000 1.3304 -0.75%
2003-11-18 0 1.340 1.330 1.340 1.320 1.360 1,728,800 2,319,868 1.3419 1.340 1.330 1.340 1.320 1.360 1,728,800 1.3419 0.75%
2003-11-17 0 1.330 1.330 1.340 1.260 1.340 2,123,800 2,797,366 1.3172 1.330 1.330 1.340 1.260 1.340 2,123,800 1.3172 -0.75%
2003-11-14 0 1.340 1.340 1.350 1.280 1.390 10,116,400 13,711,780 1.3554 1.340 1.340 1.350 1.280 1.390 10,116,400 1.3554 3.88%
2003-11-13 0 1.290 1.270 1.290 1.170 1.290 6,604,400 8,206,092 1.2425 1.290 1.270 1.290 1.170 1.290 6,604,400 1.2425 12.17%
2003-11-12 0 1.150 1.140 1.150 1.120 1.170 1,237,000 1,416,966 1.1455 1.150 1.140 1.150 1.120 1.170 1,237,000 1.1455 0.00%
2003-11-11 0 1.150 1.140 1.150 1.140 1.190 4,490,450 5,211,272 1.1605 1.150 1.140 1.150 1.140 1.190 4,490,450 1.1605 -5.74%
2003-11-10 0 1.220 1.220 1.230 1.150 1.290 2,389,800 2,872,982 1.2022 1.220 1.220 1.230 1.150 1.290 2,389,800 1.2022 -5.43%
2003-11-07 0 1.290 1.280 1.290 1.280 1.300 841,350 1,085,844 1.2906 1.290 1.280 1.290 1.280 1.300 841,350 1.2906 0.00%
2003-11-06 0 1.290 1.280 1.290 1.260 1.310 1,849,200 2,392,066 1.2936 1.290 1.280 1.290 1.260 1.310 1,849,200 1.2936 -2.27%
2003-11-05 0 1.320 1.310 1.320 1.300 1.340 1,028,200 1,353,304 1.3162 1.320 1.310 1.320 1.300 1.340 1,028,200 1.3162 -0.75%
2003-11-04 0 1.330 1.330 1.340 1.320 1.350 776,400 1,041,572 1.3415 1.330 1.330 1.340 1.320 1.350 776,400 1.3415 -1.48%
2003-11-03 0 1.350 1.350 1.360 1.350 1.370 983,000 1,337,720 1.3609 1.350 1.350 1.360 1.350 1.370 983,000 1.3609 0.00%
2003-10-31 0 1.350 1.350 1.360 1.330 1.360 849,200 1,142,662 1.3456 1.350 1.350 1.360 1.330 1.360 849,200 1.3456 0.75%
2003-10-30 0 1.340 1.350 1.360 1.280 1.370 1,733,000 2,307,364 1.3314 1.340 1.350 1.360 1.280 1.370 1,733,000 1.3314 -2.90%
2003-10-29 0 1.380 1.380 1.390 1.370 1.410 4,561,200 6,347,868 1.3917 1.380 1.380 1.390 1.370 1.410 4,561,200 1.3917 0.00%
2003-10-28 0 1.380 1.380 1.390 1.340 1.410 4,302,000 5,924,748 1.3772 1.380 1.380 1.390 1.340 1.410 4,302,000 1.3772 5.34%
2003-10-27 0 1.310 1.310 1.320 1.300 1.360 1,965,400 2,608,052 1.3270 1.310 1.310 1.320 1.300 1.360 1,965,400 1.3270 -1.50%
2003-10-24 0 1.330 1.320 1.330 1.280 1.350 2,479,800 3,271,506 1.3193 1.330 1.320 1.330 1.280 1.350 2,479,800 1.3193 2.31%
2003-10-23 0 1.300 1.290 1.310 1.290 1.360 4,600,800 6,114,922 1.3291 1.300 1.290 1.310 1.290 1.360 4,600,800 1.3291 -5.11%
2003-10-22 0 1.370 1.370 1.380 1.370 1.440 4,977,800 7,030,670 1.4124 1.370 1.370 1.380 1.370 1.440 4,977,800 1.4124 -3.52%
2003-10-21 0 1.420 1.410 1.420 1.300 1.450 14,214,200 19,760,640 1.3902 1.420 1.410 1.420 1.300 1.450 14,214,200 1.3902 10.08%
2003-10-20 0 1.290 1.280 1.300 1.290 1.360 3,831,800 5,053,430 1.3188 1.290 1.280 1.300 1.290 1.360 3,831,800 1.3188 -4.44%
2003-10-17 0 1.350 1.340 1.350 1.250 1.420 14,191,800 18,811,044 1.3255 1.350 1.340 1.350 1.250 1.420 14,191,800 1.3255 -4.93%
2003-10-16 0 1.420 1.410 1.420 1.400 1.670 13,721,400 19,925,514 1.4521 1.420 1.410 1.420 1.400 1.670 13,721,400 1.4521 -13.94%
2003-10-15 0 1.650 1.650 1.660 1.630 1.660 1,367,000 2,253,516 1.6485 1.650 1.650 1.660 1.630 1.660 1,367,000 1.6485 0.00%
2003-10-14 0 1.650 1.640 1.660 1.620 1.730 2,387,600 3,981,980 1.6678 1.650 1.640 1.660 1.620 1.730 2,387,600 1.6678 -3.51%
2003-10-13 0 1.710 1.700 1.710 1.620 1.740 5,537,200 9,433,942 1.7037 1.710 1.700 1.710 1.620 1.740 5,537,200 1.7037 5.56%
2003-10-10 0 1.620 1.620 1.630 1.620 1.660 2,184,600 3,566,972 1.6328 1.620 1.620 1.630 1.620 1.660 2,184,600 1.6328 -1.82%
2003-10-09 0 1.650 1.640 1.650 1.570 1.660 2,785,000 4,524,420 1.6246 1.650 1.640 1.650 1.570 1.660 2,785,000 1.6246 3.77%
2003-10-08 0 1.590 1.590 1.600 1.590 1.670 3,824,400 6,195,864 1.6201 1.590 1.590 1.600 1.590 1.670 3,824,400 1.6201 -4.22%
2003-10-07 0 1.660 1.660 1.670 1.620 1.700 3,512,000 5,849,756 1.6656 1.660 1.660 1.670 1.620 1.700 3,512,000 1.6656 -2.92%
2003-10-06 0 1.710 1.700 1.730 1.690 1.790 6,132,200 10,652,178 1.7371 1.710 1.700 1.730 1.690 1.790 6,132,200 1.7371 -2.84%
2003-10-03 0 1.760 1.750 1.760 1.730 1.800 7,845,800 13,899,676 1.7716 1.760 1.750 1.760 1.730 1.800 7,845,800 1.7716 2.33%
2003-10-02 0 1.720 1.720 1.740 1.720 1.760 3,099,601 5,377,550 1.7349 1.720 1.720 1.740 1.720 1.760 3,099,601 1.7349 0.58%
2003-09-30 0 1.710 1.700 1.710 1.690 1.760 1,515,600 2,591,418 1.7098 1.710 1.700 1.710 1.690 1.760 1,515,600 1.7098 -2.84%
2003-09-29 0 1.760 1.750 1.760 1.690 1.790 3,395,600 5,922,036 1.7440 1.760 1.750 1.760 1.690 1.790 3,395,600 1.7440 2.92%
2003-09-26 0 1.710 1.700 1.720 1.700 1.730 2,279,400 3,907,948 1.7145 1.710 1.700 1.720 1.700 1.730 2,279,400 1.7145 0.00%
2003-09-25 0 1.710 1.710 1.720 1.710 1.770 3,875,200 6,735,614 1.7381 1.710 1.710 1.720 1.710 1.770 3,875,200 1.7381 -4.47%
2003-09-24 0 1.790 1.790 1.800 1.700 1.810 7,218,000 12,709,676 1.7608 1.790 1.790 1.800 1.700 1.810 7,218,000 1.7608 5.29%
2003-09-23 0 1.700 1.680 1.710 1.620 1.750 5,299,800 8,874,912 1.6746 1.700 1.680 1.710 1.620 1.750 5,299,800 1.6746 1.19%
2003-09-22 0 1.680 1.670 1.690 1.670 1.760 2,649,000 4,521,788 1.7070 1.680 1.670 1.690 1.670 1.760 2,649,000 1.7070 -4.00%
2003-09-19 0 1.750 1.740 1.750 1.750 1.810 4,140,400 7,337,474 1.7722 1.750 1.740 1.750 1.750 1.810 4,140,400 1.7722 -0.57%
2003-09-18 0 1.760 1.760 1.770 1.750 1.830 4,718,200 8,400,648 1.7805 1.760 1.760 1.770 1.750 1.830 4,718,200 1.7805 -3.30%
2003-09-17 0 1.820 1.820 1.830 1.800 1.890 4,840,400 8,958,624 1.8508 1.820 1.820 1.830 1.800 1.890 4,840,400 1.8508 -1.09%
2003-09-16 0 1.840 1.840 1.850 1.800 1.860 6,450,400 11,840,226 1.8356 1.840 1.840 1.850 1.800 1.860 6,450,400 1.8356 -2.13%
2003-09-15 0 1.880 1.870 1.880 1.800 1.890 7,140,600 13,266,144 1.8578 1.880 1.870 1.880 1.800 1.890 7,140,600 1.8578 3.30%
2003-09-11 0 1.820 1.810 1.830 1.680 1.850 9,433,200 17,084,456 1.8111 1.820 1.810 1.830 1.680 1.850 9,433,200 1.8111 5.81%
2003-09-10 0 1.720 1.720 1.730 1.660 1.870 16,169,600 28,238,464 1.7464 1.720 1.720 1.730 1.660 1.870 16,169,600 1.7464 -8.02%
2003-09-09 0 1.870 1.860 1.870 1.870 2.025 11,070,400 21,488,434 1.9411 1.870 1.860 1.870 1.870 2.025 11,070,400 1.9411 -7.65%
2003-09-08 0 2.025 2.000 2.025 1.870 2.025 12,260,400 24,039,079 1.9607 2.025 2.000 2.025 1.870 2.025 12,260,400 1.9607 7.14%
2003-09-05 0 1.890 1.890 1.900 1.870 1.960 6,698,400 12,772,852 1.9069 1.890 1.890 1.900 1.870 1.960 6,698,400 1.9069 -2.07%
2003-09-04 0 1.930 1.930 1.960 1.920 2.050 15,330,200 30,281,629 1.9753 1.930 1.930 1.960 1.920 2.050 15,330,200 1.9753 -2.53%
2003-09-03 0 1.980 1.980 1.990 1.750 2.050 28,536,600 54,373,193 1.9054 1.980 1.980 1.990 1.750 2.050 28,536,600 1.9054 15.12%
2003-09-02 0 1.720 1.720 1.730 1.680 1.740 3,668,400 6,288,070 1.7141 1.720 1.720 1.730 1.680 1.740 3,668,400 1.7141 0.00%
2003-09-01 0 1.720 1.720 1.730 1.660 1.750 19,815,200 34,121,884 1.7220 1.720 1.720 1.730 1.660 1.750 19,815,200 1.7220 0.58%
2003-08-29 0 1.710 1.710 1.720 1.600 1.730 29,374,200 49,121,352 1.6723 1.710 1.710 1.720 1.600 1.730 29,374,200 1.6723 6.88%
2003-08-28 0 1.600 1.580 1.590 1.480 1.620 21,850,600 34,658,604 1.5862 1.600 1.580 1.590 1.480 1.620 21,850,600 1.5862 6.67%
2003-08-27 0 1.500 1.490 1.500 1.490 1.550 7,799,600 11,883,194 1.5236 1.500 1.490 1.500 1.490 1.550 7,799,600 1.5236 0.00%
2003-08-26 0 1.500 1.500 1.510 1.460 1.540 7,517,600 11,305,218 1.5038 1.500 1.500 1.510 1.460 1.540 7,517,600 1.5038 2.04%
2003-08-25 0 1.470 1.470 1.480 1.470 1.570 12,500,800 19,013,834 1.5210 1.470 1.470 1.480 1.470 1.570 12,500,800 1.5210 -5.16%
2003-08-22 0 1.550 1.540 1.550 1.450 1.610 21,352,400 33,052,480 1.5480 1.550 1.540 1.550 1.450 1.610 21,352,400 1.5480 1.31%
2003-08-21 0 1.530 1.520 1.530 1.470 1.570 39,722,800 60,740,872 1.5291 1.530 1.520 1.530 1.470 1.570 39,722,800 1.5291 5.52%
2003-08-20 0 1.450 1.440 1.450 1.230 1.450 47,204,690 64,528,232 1.3670 1.450 1.440 1.450 1.230 1.450 47,204,690 1.3670 18.85%
2003-08-19 0 1.220 1.220 1.230 1.220 1.310 12,829,000 15,979,114 1.2455 1.220 1.220 1.230 1.220 1.310 12,829,000 1.2455 -6.15%
2003-08-18 0 1.300 1.290 1.300 1.270 1.340 15,349,600 19,868,814 1.2944 1.300 1.290 1.300 1.270 1.340 15,349,600 1.2944 -0.76%
2003-08-15 0 1.310 1.310 1.320 1.230 1.400 40,279,000 53,568,462 1.3299 1.310 1.310 1.320 1.230 1.400 40,279,000 1.3299 9.17%
2003-08-14 0 1.200 1.190 1.210 1.020 1.220 48,214,400 55,554,448 1.1522 1.200 1.190 1.210 1.020 1.220 48,214,400 1.1522 21.21%
2003-08-13 0 0.990 0.980 0.990 0.910 0.990 27,729,000 26,411,946 0.9525 0.990 0.980 0.990 0.910 0.990 27,729,000 0.9525 10.00%
2003-08-12 0 0.900 0.890 0.900 0.810 0.910 9,850,970 8,441,560 0.8569 0.900 0.890 0.900 0.810 0.910 9,850,970 0.8569 12.50%
2003-08-11 0 0.800 0.800 0.840 0.790 0.860 6,265,200 5,198,940 0.8298 0.800 0.800 0.840 0.790 0.860 6,265,200 0.8298 2.56%
2003-08-08 0 0.780 0.780 0.800 0.780 0.790 653,800 515,974 0.7892 0.780 0.780 0.800 0.780 0.790 653,800 0.7892 -2.50%
2003-08-07 0 0.800 0.800 0.810 0.790 0.810 509,000 406,810 0.7992 0.800 0.800 0.810 0.790 0.810 509,000 0.7992 2.56%
2003-08-06 0 0.780 0.780 0.800 0.780 0.810 1,953,000 1,556,412 0.7969 0.780 0.780 0.800 0.780 0.810 1,953,000 0.7969 -3.70%
2003-08-05 0 0.810 0.810 0.820 0.810 0.870 4,283,108 3,611,633 0.8432 0.810 0.810 0.820 0.810 0.870 4,283,108 0.8432 -4.71%
2003-08-04 0 0.850 0.840 0.850 0.810 0.850 13,904,000 11,622,204 0.8359 0.850 0.840 0.850 0.810 0.850 13,904,000 0.8359 4.94%
2003-08-01 0 0.810 0.810 0.820 0.790 0.820 9,626,600 7,775,338 0.8077 0.810 0.810 0.820 0.790 0.820 9,626,600 0.8077 2.53%
2003-07-31 0 0.790 0.780 0.790 0.750 0.800 2,527,800 1,981,072 0.7837 0.790 0.780 0.790 0.750 0.800 2,527,800 0.7837 5.33%
2003-07-30 0 0.750 0.750 0.760 0.750 0.770 1,109,000 844,590 0.7616 0.750 0.750 0.760 0.750 0.770 1,109,000 0.7616 -3.85%
2003-07-29 0 0.780 0.770 0.780 0.760 0.780 313,800 241,766 0.7704 0.780 0.770 0.780 0.760 0.780 313,800 0.7704 2.63%
2003-07-28 0 0.760 0.760 0.770 0.760 0.770 466,548 356,249 0.7636 0.760 0.760 0.770 0.760 0.770 466,548 0.7636 1.33%
2003-07-25 0 0.750 0.750 0.760 0.750 0.760 229,400 173,804 0.7576 0.750 0.750 0.760 0.750 0.760 229,400 0.7576 -1.32%
2003-07-24 0 0.760 0.760 0.770 0.750 0.770 494,400 378,444 0.7655 0.760 0.760 0.770 0.750 0.770 494,400 0.7655 1.33%
2003-07-23 0 0.750 0.740 0.750 0.750 0.760 638,400 481,384 0.7540 0.750 0.740 0.750 0.750 0.760 638,400 0.7540 -1.32%
2003-07-22 0 0.760 0.760 0.770 0.760 0.770 220,800 168,416 0.7628 0.760 0.760 0.770 0.760 0.770 220,800 0.7628 -2.56%
2003-07-21 0 0.780 0.770 0.780 0.780 0.790 880,000 689,900 0.7840 0.780 0.770 0.780 0.780 0.790 880,000 0.7840 1.30%
2003-07-18 0 0.770 0.770 0.780 0.750 0.770 972,000 737,820 0.7591 0.770 0.770 0.780 0.750 0.770 972,000 0.7591 2.67%
2003-07-17 0 0.750 0.750 0.760 0.750 0.790 1,997,512 1,529,981 0.7659 0.750 0.750 0.760 0.750 0.790 1,997,512 0.7659 -6.25%
2003-07-16 0 0.800 0.790 0.800 0.780 0.820 5,539,000 4,407,140 0.7957 0.800 0.790 0.800 0.780 0.820 5,539,000 0.7957 1.27%
2003-07-15 0 0.790 0.790 0.800 0.780 0.810 3,059,000 2,433,390 0.7955 0.790 0.790 0.800 0.780 0.810 3,059,000 0.7955 -2.47%
2003-07-14 0 0.810 0.800 0.810 0.780 0.810 4,312,600 3,445,730 0.7990 0.810 0.800 0.810 0.780 0.810 4,312,600 0.7990 5.19%
2003-07-11 0 0.770 0.770 0.780 0.770 0.790 811,800 632,986 0.7797 0.770 0.770 0.780 0.770 0.790 811,800 0.7797 -2.53%
2003-07-10 0 0.790 0.790 0.800 0.760 0.810 4,011,400 3,169,586 0.7901 0.790 0.790 0.800 0.760 0.810 4,011,400 0.7901 3.95%
2003-07-09 0 0.760 0.760 0.780 0.760 0.800 1,493,200 1,161,532 0.7779 0.760 0.760 0.780 0.760 0.800 1,493,200 0.7779 -2.56%
2003-07-08 0 0.780 0.780 0.790 0.770 0.800 1,272,000 996,620 0.7835 0.780 0.780 0.790 0.770 0.800 1,272,000 0.7835 -1.27%
2003-07-07 0 0.790 0.780 0.790 0.760 0.800 1,228,400 952,586 0.7755 0.790 0.780 0.790 0.760 0.800 1,228,400 0.7755 2.60%
2003-07-04 0 0.770 0.770 0.780 0.750 0.790 1,422,800 1,108,106 0.7788 0.770 0.770 0.780 0.750 0.790 1,422,800 0.7788 1.32%
2003-07-03 0 0.760 0.750 0.760 0.750 0.760 1,010,267 765,610 0.7578 0.760 0.750 0.760 0.750 0.760 1,010,267 0.7578 1.33%
2003-07-02 0 0.750 0.750 0.760 0.740 0.760 1,294,800 967,500 0.7472 0.750 0.750 0.760 0.740 0.760 1,294,800 0.7472 1.35%
2003-06-30 0 0.740 0.730 0.740 0.740 0.760 1,089,200 818,430 0.7514 0.740 0.730 0.740 0.740 0.760 1,089,200 0.7514 -2.63%
2003-06-27 0 0.760 0.760 0.770 0.760 0.770 3,465,200 2,651,874 0.7653 0.760 0.760 0.770 0.760 0.770 3,465,200 0.7653 1.33%
2003-06-26 0 0.750 0.740 0.750 0.720 0.750 2,296,000 1,689,100 0.7357 0.750 0.740 0.750 0.720 0.750 2,296,000 0.7357 2.74%
2003-06-25 0 0.730 0.720 0.730 0.720 0.750 1,295,200 950,508 0.7339 0.730 0.720 0.730 0.720 0.750 1,295,200 0.7339 -1.35%
2003-06-24 0 0.740 0.740 0.750 0.710 0.750 4,985,000 3,648,290 0.7319 0.740 0.740 0.750 0.710 0.750 4,985,000 0.7319 -2.63%
2003-06-23 0 0.760 0.750 0.760 0.750 0.790 3,277,215 2,515,735 0.7676 0.760 0.750 0.760 0.750 0.790 3,277,215 0.7676 -3.80%
2003-06-20 0 0.790 0.790 0.800 0.770 0.810 4,522,000 3,596,322 0.7953 0.790 0.790 0.800 0.770 0.810 4,522,000 0.7953 0.00%
2003-06-19 0 0.790 0.790 0.800 0.780 0.820 3,638,000 2,890,860 0.7946 0.790 0.790 0.800 0.780 0.820 3,638,000 0.7946 -2.47%
2003-06-18 0 0.810 0.800 0.820 0.800 0.860 7,832,000 6,477,182 0.8270 0.810 0.800 0.820 0.800 0.860 7,832,000 0.8270 -4.71%
2003-06-17 0 0.850 0.840 0.850 0.830 0.870 14,966,200 12,728,662 0.8505 0.850 0.840 0.850 0.830 0.870 14,966,200 0.8505 2.41%
2003-06-16 0 0.830 0.820 0.830 0.790 0.830 7,679,000 6,313,722 0.8222 0.830 0.820 0.830 0.790 0.830 7,679,000 0.8222 5.06%
2003-06-13 0 0.790 0.790 0.800 0.790 0.810 6,493,400 5,213,630 0.8029 0.790 0.790 0.800 0.790 0.810 6,493,400 0.8029 -2.47%
2003-06-12 0 0.810 0.800 0.810 0.790 0.840 6,340,600 5,162,978 0.8143 0.810 0.800 0.810 0.790 0.840 6,340,600 0.8143 -1.22%
2003-06-11 0 0.820 0.810 0.820 0.810 0.860 10,585,600 8,863,074 0.8373 0.820 0.810 0.820 0.810 0.860 10,585,600 0.8373 -2.38%
2003-06-10 0 0.840 0.840 0.850 0.770 0.850 14,550,400 11,764,694 0.8085 0.840 0.840 0.850 0.770 0.850 14,550,400 0.8085 7.69%
2003-06-09 0 0.780 0.770 0.780 0.740 0.790 6,302,000 4,869,220 0.7726 0.780 0.770 0.780 0.740 0.790 6,302,000 0.7726 2.63%
2003-06-06 0 0.760 0.750 0.760 0.710 0.770 5,190,200 3,902,322 0.7519 0.760 0.750 0.760 0.710 0.770 5,190,200 0.7519 1.33%
2003-06-05 0 0.750 0.750 0.760 0.750 0.790 15,784,600 12,213,714 0.7738 0.750 0.750 0.760 0.750 0.790 15,784,600 0.7738 2.74%
2003-06-03 0 0.730 0.720 0.730 0.680 0.730 7,253,842 5,126,644 0.7067 0.730 0.720 0.730 0.680 0.730 7,253,842 0.7067 5.80%
2003-06-02 0 0.690 0.690 0.700 0.660 0.700 5,001,200 3,430,864 0.6860 0.690 0.690 0.700 0.660 0.700 5,001,200 0.6860 2.99%
2003-05-30 0 0.670 0.660 0.670 0.640 0.680 2,247,000 1,506,230 0.6703 0.670 0.660 0.670 0.640 0.680 2,247,000 0.6703 4.69%
2003-05-29 0 0.640 0.640 0.650 0.640 0.680 3,448,000 2,249,072 0.6523 0.640 0.640 0.650 0.640 0.680 3,448,000 0.6523 -4.48%
2003-05-28 0 0.670 0.670 0.680 0.670 0.740 6,741,000 4,756,308 0.7056 0.670 0.670 0.680 0.670 0.740 6,741,000 0.7056 -6.94%
2003-05-27 0 0.720 0.710 0.720 0.700 0.730 9,352,200 6,692,444 0.7156 0.720 0.710 0.720 0.700 0.730 9,352,200 0.7156 1.41%
2003-05-26 0 0.710 0.700 0.710 0.660 0.720 13,771,400 9,507,452 0.6904 0.710 0.700 0.710 0.660 0.720 13,771,400 0.6904 9.23%
2003-05-23 0 0.650 0.640 0.650 0.610 0.660 10,583,600 6,875,684 0.6497 0.650 0.640 0.650 0.610 0.660 10,583,600 0.6497 6.56%
2003-05-22 0 0.610 0.610 0.620 0.600 0.630 3,242,600 1,996,428 0.6157 0.610 0.610 0.620 0.600 0.630 3,242,600 0.6157 0.00%
2003-05-21 0 0.610 0.610 0.620 0.610 0.640 7,074,200 4,398,804 0.6218 0.610 0.610 0.620 0.610 0.640 7,074,200 0.6218 0.00%
2003-05-20 0 0.610 0.600 0.610 0.560 0.620 5,590,400 3,397,256 0.6077 0.610 0.600 0.610 0.560 0.620 5,590,400 0.6077 7.02%
2003-05-19 0 0.570 0.570 0.580 0.570 0.580 1,220,800 701,626 0.5747 0.570 0.570 0.580 0.570 0.580 1,220,800 0.5747 -3.39%
2003-05-16 0 0.590 0.590 0.600 0.580 0.600 1,007,400 599,040 0.5946 0.590 0.590 0.600 0.580 0.600 1,007,400 0.5946 -1.67%
2003-05-15 0 0.600 0.600 0.610 0.590 0.610 1,622,982 974,582 0.6005 0.600 0.600 0.610 0.590 0.610 1,622,982 0.6005 1.69%
2003-05-14 0 0.590 0.590 0.600 0.590 0.630 3,445,400 2,108,420 0.6120 0.590 0.590 0.600 0.590 0.630 3,445,400 0.6120 -6.35%
2003-05-13 0 0.630 0.610 0.630 0.600 0.630 4,733,400 2,934,046 0.6199 0.630 0.610 0.630 0.600 0.630 4,733,400 0.6199 3.28%
2003-05-12 0 0.610 0.610 0.620 0.590 0.630 8,464,600 5,148,436 0.6082 0.610 0.610 0.620 0.590 0.630 8,464,600 0.6082 3.39%
2003-05-09 0 0.590 0.590 0.600 0.540 0.610 9,816,000 5,636,694 0.5742 0.590 0.590 0.600 0.540 0.610 9,816,000 0.5742 11.32%
2003-05-07 0 0.530 0.520 0.530 0.500 0.550 3,291,600 1,734,938 0.5271 0.530 0.520 0.530 0.500 0.550 3,291,600 0.5271 0.00%
2003-05-06 0 0.530 0.530 0.540 0.530 0.550 5,201,600 2,811,364 0.5405 0.530 0.530 0.540 0.530 0.550 5,201,600 0.5405 -1.85%
2003-05-05 0 0.540 0.540 0.550 0.490 0.540 6,578,800 3,463,970 0.5265 0.540 0.540 0.550 0.490 0.540 6,578,800 0.5265 12.50%
2003-05-02 0 0.480 0.460 0.485 0.440 0.480 1,995,200 919,278 0.4607 0.480 0.460 0.485 0.440 0.480 1,995,200 0.4607 10.34%
2003-04-30 0 0.435 0.440 0.445 0.400 0.455 1,481,000 640,140 0.4322 0.435 0.440 0.445 0.400 0.455 1,481,000 0.4322 7.41%
2003-04-29 0 0.405 0.395 0.405 0.395 0.415 172,000 68,706 0.3995 0.405 0.395 0.405 0.395 0.415 172,000 0.3995 3.85%
2003-04-28 0 0.390 0.390 0.410 0.380 0.400 232,000 91,680 0.3952 0.390 0.390 0.410 0.380 0.400 232,000 0.3952 -1.27%
2003-04-25 0 0.395 0.390 0.410 0.360 0.395 428,800 164,632 0.3839 0.395 0.390 0.410 0.360 0.395 428,800 0.3839 0.00%
2003-04-24 0 0.395 0.390 0.395 0.375 0.400 683,800 270,520 0.3956 0.395 0.390 0.395 0.375 0.400 683,800 0.3956 -7.06%
2003-04-23 0 0.425 0.420 0.435 0.425 0.440 295,058 129,523 0.4390 0.425 0.420 0.435 0.425 0.440 295,058 0.4390 -4.49%
2003-04-22 0 0.445 0.445 0.450 0.430 0.435 231,000 100,080 0.4332 0.445 0.445 0.450 0.430 0.435 231,000 0.4332 2.30%
2003-04-17 0 0.435 0.440 0.445 0.420 0.440 458,000 196,897 0.4299 0.435 0.440 0.445 0.420 0.440 458,000 0.4299 -1.14%
2003-04-16 0 0.440 0.440 0.455 0.440 0.470 298,138 132,748 0.4453 0.440 0.440 0.455 0.440 0.470 298,138 0.4453 -1.12%
2003-04-15 0 0.445 0.445 0.450 0.440 0.455 470,000 209,450 0.4456 0.445 0.445 0.450 0.440 0.455 470,000 0.4456 -2.20%
2003-04-14 0 0.455 0.445 0.460 0.455 0.460 740,000 339,800 0.4592 0.455 0.445 0.460 0.455 0.460 740,000 0.4592 -3.19%
2003-04-11 0 0.470 0.465 0.470 0.460 0.475 734,000 342,810 0.4670 0.470 0.465 0.470 0.460 0.475 734,000 0.4670 1.08%
2003-04-10 0 0.465 0.465 0.470 0.460 0.470 810,000 376,800 0.4652 0.465 0.465 0.470 0.460 0.470 810,000 0.4652 -4.12%
2003-04-09 0 0.485 0.460 0.485 0.470 0.485 163,000 78,145 0.4794 0.485 0.460 0.485 0.470 0.485 163,000 0.4794 1.04%
2003-04-08 0 0.480 0.480 0.490 0.480 0.500 998,800 488,744 0.4893 0.480 0.480 0.490 0.480 0.500 998,800 0.4893 -2.04%
2003-04-07 0 0.490 0.490 0.495 0.470 0.490 2,126,000 1,032,225 0.4855 0.490 0.490 0.495 0.470 0.490 2,126,000 0.4855 6.52%
2003-04-04 0 0.460 0.460 0.475 0.460 0.480 682,200 320,252 0.4694 0.460 0.460 0.475 0.460 0.480 682,200 0.4694 -2.13%
2003-04-03 0 0.470 0.465 0.475 0.470 0.485 889,972 422,723 0.4750 0.470 0.465 0.475 0.470 0.485 889,972 0.4750 -1.05%
2003-04-02 0 0.475 0.475 0.480 0.470 0.480 978,000 462,060 0.4725 0.475 0.475 0.480 0.470 0.480 978,000 0.4725 -1.04%
2003-04-01 0 0.480 0.480 0.485 0.470 0.490 3,809,400 1,828,895 0.4801 0.480 0.480 0.485 0.470 0.490 3,809,400 0.4801 1.05%
2003-03-31 0 0.475 0.475 0.480 0.470 0.490 2,381,600 1,130,222 0.4746 0.475 0.475 0.480 0.470 0.490 2,381,600 0.4746 -4.04%
2003-03-28 0 0.495 0.495 0.500 0.495 0.530 2,260,600 1,150,758 0.5090 0.495 0.495 0.500 0.495 0.530 2,260,600 0.5090 -2.94%
2003-03-27 0 0.510 0.500 0.510 0.495 0.540 5,897,580 3,103,595 0.5262 0.510 0.500 0.510 0.495 0.540 5,897,580 0.5262 0.00%
2003-03-26 0 0.510 0.490 0.510 0.480 0.510 1,640,200 807,352 0.4922 0.510 0.490 0.510 0.480 0.510 1,640,200 0.4922 2.00%
2003-03-25 0 0.500 0.500 0.510 0.500 0.530 3,207,200 1,627,276 0.5074 0.500 0.500 0.510 0.500 0.530 3,207,200 0.5074 -1.96%
2003-03-24 0 0.510 0.510 0.520 0.475 0.560 10,728,200 5,654,102 0.5270 0.510 0.510 0.520 0.475 0.560 10,728,200 0.5270 8.51%
2003-03-21 0 0.470 0.465 0.470 0.450 0.480 3,687,717 1,727,076 0.4683 0.470 0.465 0.470 0.450 0.480 3,687,717 0.4683 -3.09%
2003-03-20 0 0.485 0.475 0.485 0.475 0.540 2,077,200 1,032,634 0.4971 0.485 0.475 0.485 0.475 0.540 2,077,200 0.4971 -10.19%
2003-03-19 0 0.540 0.540 0.550 0.500 0.550 1,388,600 721,948 0.5199 0.540 0.540 0.550 0.500 0.550 1,388,600 0.5199 8.00%
2003-03-18 0 0.500 0.500 0.510 0.500 0.510 820,000 412,000 0.5024 0.500 0.500 0.510 0.500 0.510 820,000 0.5024 0.00%
2003-03-17 0 0.500 0.490 0.500 0.465 0.500 252,000 121,414 0.4818 0.500 0.490 0.500 0.465 0.500 252,000 0.4818 0.00%
2003-03-14 0 0.500 0.495 0.500 0.490 0.520 1,818,400 926,200 0.5093 0.500 0.495 0.500 0.490 0.520 1,818,400 0.5093 1.01%
2003-03-13 0 0.495 0.495 0.500 0.485 0.500 1,064,000 522,825 0.4914 0.495 0.495 0.500 0.485 0.500 1,064,000 0.4914 -2.94%
2003-03-12 0 0.510 0.500 0.510 0.460 0.520 2,400,400 1,178,297 0.4909 0.510 0.500 0.510 0.460 0.520 2,400,400 0.4909 14.61%
2003-03-11 0 0.445 0.445 0.450 0.405 0.450 1,471,000 629,490 0.4279 0.445 0.445 0.450 0.405 0.450 1,471,000 0.4279 2.30%
2003-03-10 0 0.435 0.435 0.440 0.430 0.475 2,108,800 947,548 0.4493 0.435 0.435 0.440 0.430 0.475 2,108,800 0.4493 -13.00%
2003-03-07 0 0.500 0.500 0.510 0.500 0.510 904,000 455,716 0.5041 0.500 0.500 0.510 0.500 0.510 904,000 0.5041 -3.85%
2003-03-06 0 0.520 0.520 0.530 0.500 0.580 2,405,400 1,291,310 0.5368 0.520 0.520 0.530 0.500 0.580 2,405,400 0.5368 -10.34%
2003-03-05 0 0.580 0.570 0.580 0.580 0.590 1,182,400 693,056 0.5861 0.580 0.570 0.580 0.580 0.590 1,182,400 0.5861 -1.69%
2003-03-04 0 0.590 0.590 0.600 0.590 0.620 2,700,400 1,644,600 0.6090 0.590 0.590 0.600 0.590 0.620 2,700,400 0.6090 0.00%
2003-03-03 0 0.590 0.590 0.600 0.580 0.590 1,042,400 611,312 0.5864 0.590 0.590 0.600 0.580 0.590 1,042,400 0.5864 1.72%
2003-02-28 0 0.580 0.580 0.590 0.580 0.590 1,463,000 853,440 0.5833 0.580 0.580 0.590 0.580 0.590 1,463,000 0.5833 0.00%
2003-02-27 0 0.580 0.580 0.590 0.580 0.600 959,000 561,330 0.5853 0.580 0.580 0.590 0.580 0.600 959,000 0.5853 -3.33%
2003-02-26 0 0.600 0.590 0.600 0.590 0.620 1,998,400 1,204,688 0.6028 0.600 0.590 0.600 0.590 0.620 1,998,400 0.6028 1.69%
2003-02-25 0 0.590 0.590 0.600 0.590 0.600 1,975,000 1,178,800 0.5969 0.590 0.590 0.600 0.590 0.600 1,975,000 0.5969 -4.84%
2003-02-24 0 0.620 0.610 0.620 0.610 0.660 5,625,000 3,556,670 0.6323 0.620 0.610 0.620 0.610 0.660 5,625,000 0.6323 -1.59%
2003-02-21 0 0.630 0.620 0.630 0.580 0.630 5,018,400 3,025,850 0.6030 0.630 0.620 0.630 0.580 0.630 5,018,400 0.6030 5.00%
2003-02-20 0 0.600 0.590 0.600 0.580 0.610 4,968,910 2,953,855 0.5945 0.600 0.590 0.600 0.580 0.610 4,968,910 0.5945 1.69%
2003-02-19 0 0.590 0.580 0.590 0.580 0.620 3,694,000 2,186,038 0.5918 0.590 0.580 0.590 0.580 0.620 3,694,000 0.5918 -3.28%
2003-02-18 0 0.610 0.610 0.620 0.610 0.620 1,961,800 1,214,616 0.6191 0.610 0.610 0.620 0.610 0.620 1,961,800 0.6191 -1.61%
2003-02-17 0 0.620 0.620 0.630 0.620 0.630 724,600 451,052 0.6225 0.620 0.620 0.630 0.620 0.630 724,600 0.6225 0.00%
2003-02-14 0 0.620 0.610 0.620 0.610 0.630 1,316,800 819,794 0.6226 0.620 0.610 0.620 0.610 0.630 1,316,800 0.6226 1.64%
2003-02-13 0 0.610 0.610 0.620 0.610 0.650 6,193,000 3,850,174 0.6217 0.610 0.610 0.620 0.610 0.650 6,193,000 0.6217 -6.15%
2003-02-12 0 0.650 0.640 0.650 0.630 0.660 3,882,590 2,503,538 0.6448 0.650 0.640 0.650 0.630 0.660 3,882,590 0.6448 0.00%
2003-02-11 0 0.650 0.640 0.660 0.640 0.680 6,605,800 4,376,850 0.6626 0.650 0.640 0.660 0.640 0.680 6,605,800 0.6626 1.56%
2003-02-10 0 0.640 0.640 0.650 0.610 0.650 2,169,600 1,353,684 0.6239 0.640 0.640 0.650 0.610 0.650 2,169,600 0.6239 3.23%
2003-02-07 0 0.620 0.620 0.630 0.620 0.640 1,187,400 742,330 0.6252 0.620 0.620 0.630 0.620 0.640 1,187,400 0.6252 -1.59%
2003-02-06 0 0.630 0.630 0.640 0.610 0.660 3,281,600 2,085,354 0.6355 0.630 0.630 0.640 0.610 0.660 3,281,600 0.6355 -4.55%
2003-02-05 0 0.660 0.660 0.670 0.640 0.670 3,296,800 2,164,728 0.6566 0.660 0.660 0.670 0.640 0.670 3,296,800 0.6566 3.13%
2003-02-04 0 0.640 0.640 0.650 0.620 0.640 1,142,000 723,420 0.6335 0.640 0.640 0.650 0.620 0.640 1,142,000 0.6335 0.00%
2003-01-30 0 0.640 0.640 0.650 0.620 0.640 879,600 559,248 0.6358 0.640 0.640 0.650 0.620 0.640 879,600 0.6358 3.23%
2003-01-29 0 0.620 0.620 0.630 0.620 0.640 1,026,800 644,394 0.6276 0.620 0.620 0.630 0.620 0.640 1,026,800 0.6276 -1.59%
2003-01-28 0 0.630 0.630 0.640 0.610 0.650 4,100,400 2,601,824 0.6345 0.630 0.630 0.640 0.610 0.650 4,100,400 0.6345 1.61%
2003-01-27 0 0.620 0.610 0.620 0.610 0.660 4,028,600 2,536,276 0.6296 0.620 0.610 0.620 0.610 0.660 4,028,600 0.6296 -7.46%
2003-01-24 0 0.670 0.680 0.690 0.650 0.700 5,243,200 3,514,142 0.6702 0.670 0.680 0.690 0.650 0.700 5,243,200 0.6702 -4.29%
2003-01-23 0 0.700 0.690 0.700 0.690 0.760 14,907,400 10,845,776 0.7275 0.700 0.690 0.700 0.690 0.760 14,907,400 0.7275 -4.11%
2003-01-22 0 0.730 0.720 0.730 0.660 0.770 28,297,200 20,712,716 0.7320 0.730 0.720 0.730 0.660 0.770 28,297,200 0.7320 7.35%
2003-01-21 0 0.680 0.660 0.670 0.640 0.690 8,244,000 5,555,638 0.6739 0.680 0.660 0.670 0.640 0.690 8,244,000 0.6739 6.25%
2003-01-20 0 0.640 0.640 0.650 0.630 0.660 2,361,800 1,524,564 0.6455 0.640 0.640 0.650 0.630 0.660 2,361,800 0.6455 0.00%
2003-01-17 0 0.640 0.630 0.640 0.630 0.670 4,184,000 2,686,520 0.6421 0.640 0.630 0.640 0.630 0.670 4,184,000 0.6421 -4.48%
2003-01-16 0 0.670 0.660 0.670 0.630 0.710 14,469,400 9,830,356 0.6794 0.670 0.660 0.670 0.630 0.710 14,469,400 0.6794 3.08%
2003-01-15 0 0.650 0.640 0.650 0.640 0.730 22,477,375 15,554,753 0.6920 0.650 0.640 0.650 0.640 0.730 22,477,375 0.6920 -5.80%
2003-01-14 0 0.690 0.680 0.690 0.620 0.780 65,451,800 46,732,442 0.7140 0.690 0.680 0.690 0.620 0.780 65,451,800 0.7140 15.00%
2003-01-13 0 0.600 0.600 0.610 0.450 0.640 36,558,000 20,318,935 0.5558 0.600 0.600 0.610 0.450 0.640 36,558,000 0.5558 36.36%
2003-01-10 0 0.440 0.435 0.440 0.390 0.440 9,483,600 3,987,044 0.4204 0.440 0.435 0.440 0.390 0.440 9,483,600 0.4204 14.29%
2003-01-09 0 0.385 0.375 0.385 0.375 0.400 2,235,200 867,343 0.3880 0.385 0.375 0.385 0.375 0.400 2,235,200 0.3880 -2.53%
2003-01-08 0 0.395 0.380 0.395 0.330 0.415 10,189,200 3,874,754 0.3803 0.395 0.380 0.395 0.330 0.415 10,189,200 0.3803 19.70%
2003-01-07 0 0.330 0.320 0.340 0.315 0.365 3,141,600 1,050,659 0.3344 0.330 0.320 0.340 0.315 0.365 3,141,600 0.3344 -5.71%
2003-01-06 0 0.350 0.350 0.360 0.350 0.400 5,609,200 2,087,161 0.3721 0.350 0.350 0.360 0.350 0.400 5,609,200 0.3721 -12.50%
2003-01-03 0 0.400 0.395 0.400 0.220 0.550 11,502,200 4,835,205 0.4204 0.400 0.395 0.400 0.220 0.550 11,502,200 0.4204 876.80%
2003-01-02 0 1.890 1.900 1.920 1.870 1.900 1,228,800 2,320,304 1.8883 0.041 0.041 0.042 0.041 0.041 56,713,846 0.0409 1.07%
2002-12-31 0 1.870 1.880 1.890 1.870 1.890 801,800 1,509,298 1.8824 0.041 0.041 0.041 0.041 0.041 37,006,154 0.0408 0.00%
2002-12-30 0 1.870 1.860 1.870 1.870 1.920 578,400 1,093,568 1.8907 0.041 0.040 0.041 0.041 0.042 26,695,385 0.0410 -3.61%
2002-12-27 0 1.940 1.940 1.950 1.930 1.950 653,800 1,271,350 1.9446 0.042 0.042 0.042 0.042 0.042 30,175,385 0.0421 -0.51%
2002-12-24 0 1.950 1.940 1.960 1.940 1.970 222,400 435,162 1.9567 0.042 0.042 0.042 0.042 0.043 10,264,615 0.0424 0.00%
2002-12-23 0 1.950 1.930 1.950 1.940 1.950 303,600 589,550 1.9419 0.042 0.042 0.042 0.042 0.042 14,012,308 0.0421 2.09%
2002-12-20 0 1.910 1.900 1.920 1.900 1.920 85,000 162,696 1.9141 0.041 0.041 0.042 0.041 0.042 3,923,077 0.0415 0.53%
2002-12-19 0 1.900 1.910 1.920 1.860 1.900 681,400 1,277,904 1.8754 0.041 0.041 0.042 0.040 0.041 31,449,231 0.0406 1.60%
2002-12-18 0 1.870 1.860 1.870 1.860 1.900 1,004,600 1,877,302 1.8687 0.041 0.040 0.041 0.040 0.041 46,366,154 0.0405 -1.58%
2002-12-17 0 1.900 1.890 1.920 1.880 1.960 1,582,000 3,033,460 1.9175 0.041 0.041 0.042 0.041 0.042 73,015,385 0.0415 -1.04%
2002-12-16 0 1.920 1.920 1.950 1.900 1.960 1,286,400 2,493,154 1.9381 0.042 0.042 0.042 0.041 0.042 59,372,308 0.0420 -3.03%
2002-12-13 0 1.980 1.970 1.990 1.980 2.175 4,338,600 8,995,415 2.0733 0.043 0.043 0.043 0.043 0.047 200,243,077 0.0449 -3.41%
2002-12-12 1 2.050 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-12-11 0 2.050 2.050 2.075 2.050 2.075 876,600 1,808,115 2.0626 0.044 0.044 0.045 0.044 0.045 40,458,462 0.0447 -1.20%
2002-12-10 0 2.075 2.050 2.075 2.025 2.100 1,652,000 3,390,600 2.0524 0.045 0.044 0.045 0.044 0.045 76,246,154 0.0445 -1.19%
2002-12-09 0 2.100 2.050 2.100 2.025 2.175 1,036,600 2,178,720 2.1018 0.045 0.044 0.045 0.044 0.047 47,843,077 0.0455 -3.45%
2002-12-06 0 2.175 2.150 2.175 2.050 2.200 3,003,400 6,470,760 2.1545 0.047 0.047 0.047 0.044 0.048 138,618,462 0.0467 3.57%
2002-12-05 0 2.100 2.100 2.125 2.000 2.100 1,475,200 3,067,975 2.0797 0.045 0.045 0.046 0.043 0.045 68,086,154 0.0451 5.00%
2002-12-04 0 2.000 2.000 2.050 1.990 2.050 1,067,600 2,148,290 2.0123 0.043 0.043 0.044 0.043 0.044 49,273,846 0.0436 -3.61%
2002-12-03 0 2.075 2.075 2.100 1.960 2.125 2,595,400 5,360,319 2.0653 0.045 0.045 0.045 0.042 0.046 119,787,692 0.0447 6.41%
2002-12-02 0 1.950 1.950 1.960 1.940 1.970 548,000 1,072,322 1.9568 0.042 0.042 0.042 0.042 0.043 25,292,308 0.0424 -0.51%
2002-11-29 0 1.960 1.960 1.970 1.960 1.980 885,600 1,738,208 1.9627 0.042 0.042 0.043 0.042 0.043 40,873,846 0.0425 -0.51%
2002-11-28 0 1.970 1.980 1.990 1.950 1.990 931,600 1,839,994 1.9751 0.043 0.043 0.043 0.042 0.043 42,996,923 0.0428 1.03%
2002-11-27 0 1.950 1.940 1.970 1.940 1.970 772,400 1,510,636 1.9558 0.042 0.042 0.043 0.042 0.043 35,649,231 0.0424 -2.01%
2002-11-26 0 1.990 1.980 1.990 1.910 2.000 1,390,200 2,736,338 1.9683 0.043 0.043 0.043 0.041 0.043 64,163,077 0.0426 3.11%
2002-11-25 0 1.930 1.920 1.930 1.900 1.950 864,600 1,660,240 1.9202 0.042 0.042 0.042 0.041 0.042 39,904,615 0.0416 -1.03%
2002-11-22 0 1.950 1.940 1.950 1.940 1.960 911,200 1,779,390 1.9528 0.042 0.042 0.042 0.042 0.042 42,055,385 0.0423 0.52%
2002-11-21 0 1.940 1.940 1.950 1.930 1.960 824,290 1,605,036 1.9472 0.042 0.042 0.042 0.042 0.042 38,044,154 0.0422 0.00%
2002-11-20 0 1.940 1.950 1.960 1.930 2.000 1,197,000 2,344,862 1.9589 0.042 0.042 0.042 0.042 0.043 55,246,154 0.0424 -2.51%
2002-11-19 0 1.990 1.980 1.990 1.980 2.025 1,317,600 2,620,487 1.9888 0.043 0.043 0.043 0.043 0.044 60,812,308 0.0431 -0.50%
2002-11-18 0 2.000 1.990 2.000 1.980 2.000 847,813 1,684,801 1.9872 0.043 0.043 0.043 0.043 0.043 39,129,831 0.0431 0.00%
2002-11-15 0 2.000 1.990 2.000 1.960 2.000 518,400 1,031,214 1.9892 0.043 0.043 0.043 0.042 0.043 23,926,154 0.0431 1.01%
2002-11-14 0 1.980 1.970 1.980 1.970 2.025 1,015,800 2,026,620 1.9951 0.043 0.043 0.043 0.043 0.044 46,883,077 0.0432 0.00%
2002-11-13 0 1.980 1.980 1.990 1.940 1.990 688,600 1,356,802 1.9704 0.043 0.043 0.043 0.042 0.043 31,781,538 0.0427 1.02%
2002-11-12 0 1.960 1.960 1.980 1.960 2.000 993,800 1,965,128 1.9774 0.042 0.042 0.043 0.042 0.043 45,867,692 0.0428 -2.00%
2002-11-11 0 2.000 1.990 2.000 1.980 2.025 1,978,600 3,954,005 1.9984 0.043 0.043 0.043 0.043 0.044 91,320,000 0.0433 -1.23%
2002-11-08 0 2.025 2.000 2.025 2.000 2.100 1,742,200 3,559,980 2.0434 0.044 0.043 0.044 0.043 0.045 80,409,231 0.0443 -1.22%
2002-11-07 0 2.050 2.025 2.050 1.950 2.075 3,329,000 6,743,350 2.0256 0.044 0.044 0.044 0.042 0.045 153,646,154 0.0439 4.06%
2002-11-06 0 1.970 1.960 1.980 1.950 2.000 1,601,400 3,168,692 1.9787 0.043 0.042 0.043 0.042 0.043 73,910,769 0.0429 1.03%
2002-11-05 0 1.950 1.950 1.970 1.920 2.000 1,872,600 3,673,202 1.9616 0.042 0.042 0.043 0.042 0.043 86,427,692 0.0425 -1.02%
2002-11-04 0 1.970 1.960 1.970 1.900 2.025 2,850,800 5,623,628 1.9726 0.043 0.042 0.043 0.041 0.044 131,575,385 0.0427 4.23%
2002-11-01 0 1.890 1.880 1.910 1.880 2.025 2,825,400 5,491,021 1.9434 0.041 0.041 0.041 0.041 0.044 130,403,077 0.0421 -6.67%
2002-10-31 0 2.025 1.990 2.025 1.970 2.125 4,663,000 9,483,752 2.0338 0.044 0.043 0.044 0.043 0.046 215,215,385 0.0441 2.79%
2002-10-30 0 1.970 1.970 1.980 1.950 2.075 4,064,200 8,172,166 2.0108 0.043 0.043 0.043 0.042 0.045 187,578,462 0.0436 -1.50%
2002-10-29 0 2.000 2.000 2.025 1.970 2.250 9,584,600 19,782,730 2.0640 0.043 0.043 0.044 0.043 0.049 442,366,154 0.0447 -10.11%
2002-10-28 0 2.225 2.200 2.225 2.225 2.450 9,535,000 22,128,575 2.3208 0.048 0.048 0.048 0.048 0.053 440,076,923 0.0503 -10.10%
2002-10-25 0 2.475 2.450 2.475 2.175 2.525 13,665,200 32,562,360 2.3829 0.054 0.053 0.054 0.047 0.055 630,701,538 0.0516 10.00%
2002-10-24 0 2.250 2.225 2.250 2.150 2.275 8,710,200 19,246,700 2.2097 0.049 0.048 0.049 0.047 0.049 402,009,231 0.0479 2.27%
2002-10-23 0 2.200 2.200 2.225 2.000 2.275 29,163,225 61,766,198 2.1179 0.048 0.048 0.048 0.043 0.049 1,345,995,000 0.0459 12.82%
2002-10-22 0 1.950 1.940 1.950 1.610 2.000 34,783,333 64,156,099 1.8444 0.042 0.042 0.042 0.035 0.043 1,605,384,600 0.0400 40.29%
2002-10-21 1 1.390 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2002-10-18 1 1.390 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2002-10-17 1 1.390 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2002-10-16 0 1.390 1.380 1.400 1.380 1.450 879,200 1,249,214 1.4209 0.030 0.030 0.030 0.030 0.031 40,578,462 0.0308 -3.47%
2002-10-15 0 1.440 1.420 1.470 1.400 1.450 305,000 435,640 1.4283 0.031 0.031 0.032 0.030 0.031 14,076,923 0.0309 4.35%
2002-10-11 0 1.380 1.380 1.400 1.310 1.380 610,800 825,314 1.3512 0.030 0.030 0.030 0.028 0.030 28,190,769 0.0293 6.15%
2002-10-10 0 1.300 1.300 1.320 1.290 1.320 494,800 643,746 1.3010 0.028 0.028 0.029 0.028 0.029 22,836,923 0.0282 -0.76%
2002-10-09 0 1.310 1.300 1.320 1.270 1.320 766,000 990,198 1.2927 0.028 0.028 0.029 0.028 0.029 35,353,846 0.0280 3.15%
2002-10-08 0 1.270 1.260 1.270 1.250 1.270 1,419,000 1,794,982 1.2650 0.028 0.027 0.028 0.027 0.028 65,492,308 0.0274 0.79%
2002-10-07 0 1.260 1.250 1.260 1.260 1.280 637,800 810,906 1.2714 0.027 0.027 0.027 0.027 0.028 29,436,923 0.0275 -2.33%
2002-10-04 0 1.290 1.280 1.300 1.260 1.290 774,600 996,684 1.2867 0.028 0.028 0.028 0.027 0.028 35,750,769 0.0279 0.00%
2002-10-03 0 1.290 1.280 1.310 1.260 1.350 658,800 846,960 1.2856 0.028 0.028 0.028 0.027 0.029 30,406,154 0.0279 0.00%
2002-10-02 0 1.290 1.280 1.290 1.270 1.300 552,600 712,712 1.2897 0.028 0.028 0.028 0.028 0.028 25,504,615 0.0279 -2.27%
2002-09-30 0 1.320 1.290 1.320 1.280 1.320 170,000 221,360 1.3021 0.029 0.028 0.029 0.028 0.029 7,846,154 0.0282 -1.49%
2002-09-27 0 1.340 1.340 1.350 1.340 1.380 1,050,200 1,430,764 1.3624 0.029 0.029 0.029 0.029 0.030 48,470,769 0.0295 -1.47%
2002-09-26 0 1.360 1.330 1.360 1.270 1.370 1,961,600 2,615,754 1.3335 0.029 0.029 0.029 0.028 0.030 90,535,385 0.0289 7.09%
2002-09-25 0 1.270 1.270 1.280 1.270 1.290 827,000 1,051,348 1.2713 0.028 0.028 0.028 0.028 0.028 38,169,231 0.0275 -0.78%
2002-09-24 0 1.280 1.280 1.290 1.250 1.290 279,600 356,510 1.2751 0.028 0.028 0.028 0.027 0.028 12,904,615 0.0276 -0.78%
2002-09-23 0 1.290 1.290 1.300 1.280 1.300 368,600 478,684 1.2987 0.028 0.028 0.028 0.028 0.028 17,012,308 0.0281 -0.77%
2002-09-20 0 1.300 1.300 1.320 1.280 1.300 32,000 41,120 1.2850 0.028 0.028 0.029 0.028 0.028 1,476,923 0.0278 -1.52%
2002-09-19 0 1.320 1.290 1.320 1.290 1.350 193,200 252,602 1.3075 0.029 0.028 0.029 0.028 0.029 8,916,923 0.0283 2.33%
2002-09-18 0 1.290 1.290 1.300 1.290 1.310 364,400 471,456 1.2938 0.028 0.028 0.028 0.028 0.028 16,818,462 0.0280 -0.77%
2002-09-17 0 1.300 1.290 1.300 1.280 1.320 578,000 750,930 1.2992 0.028 0.028 0.028 0.028 0.029 26,676,923 0.0281 -1.52%
2002-09-16 0 1.320 1.300 1.320 1.300 1.360 255,400 336,774 1.3186 0.029 0.028 0.029 0.028 0.029 11,787,692 0.0286 -4.35%
2002-09-13 0 1.380 1.370 1.380 1.370 1.400 513,000 713,820 1.3915 0.030 0.030 0.030 0.030 0.030 23,676,923 0.0301 -3.50%
2002-09-12 0 1.430 1.420 1.430 1.420 1.430 347,000 496,110 1.4297 0.031 0.031 0.031 0.031 0.031 16,015,385 0.0310 0.00%
2002-09-11 0 1.430 1.420 1.430 1.430 1.440 195,000 278,940 1.4305 0.031 0.031 0.031 0.031 0.031 9,000,000 0.0310 -0.69%
2002-09-10 0 1.440 1.440 1.450 1.420 1.450 404,000 578,490 1.4319 0.031 0.031 0.031 0.031 0.031 18,646,154 0.0310 1.41%
2002-09-09 0 1.420 1.400 1.420 1.400 1.440 156,800 223,256 1.4238 0.031 0.030 0.031 0.030 0.031 7,236,923 0.0308 -1.39%
2002-09-06 0 1.440 1.420 1.440 1.420 1.530 258,400 371,996 1.4396 0.031 0.031 0.031 0.031 0.033 11,926,154 0.0312 -4.00%
2002-09-05 0 1.500 1.480 1.500 1.500 1.600 235,000 363,570 1.5471 0.032 0.032 0.032 0.032 0.035 10,846,154 0.0335 -1.32%
2002-09-04 0 1.520 1.500 1.520 1.500 1.520 36,000 54,520 1.5144 0.033 0.032 0.033 0.032 0.033 1,661,538 0.0328 -1.94%
2002-09-03 0 1.550 1.520 1.550 1.520 1.570 634,000 981,560 1.5482 0.034 0.033 0.034 0.033 0.034 29,261,538 0.0335 -1.90%
2002-09-02 0 1.580 1.570 1.580 1.550 1.590 302,000 475,440 1.5743 0.034 0.034 0.034 0.034 0.034 13,938,462 0.0341 -0.63%
2002-08-30 0 1.590 1.580 1.600 1.570 1.600 271,200 428,290 1.5792 0.034 0.034 0.035 0.034 0.035 12,516,923 0.0342 1.27%
2002-08-29 0 1.570 1.560 1.580 1.560 1.590 151,000 237,720 1.5743 0.034 0.034 0.034 0.034 0.034 6,969,231 0.0341 -0.63%
2002-08-28 0 1.580 1.580 1.590 1.560 1.580 230,000 360,700 1.5683 0.034 0.034 0.034 0.034 0.034 10,615,385 0.0340 -0.63%
2002-08-27 0 1.590 1.590 1.600 1.560 1.710 3,135,800 5,171,990 1.6493 0.034 0.034 0.035 0.034 0.037 144,729,231 0.0357 -5.92%
2002-08-26 0 1.690 1.670 1.690 1.540 1.690 1,553,000 2,504,380 1.6126 0.037 0.036 0.037 0.033 0.037 71,676,923 0.0349 11.18%
2002-08-23 0 1.520 1.480 1.520 1.440 1.520 2,132,600 3,149,156 1.4767 0.033 0.032 0.033 0.031 0.033 98,427,692 0.0320 7.04%
2002-08-22 0 1.420 1.410 1.430 1.350 1.420 1,385,400 1,905,308 1.3753 0.031 0.031 0.031 0.029 0.031 63,941,538 0.0298 3.65%
2002-08-21 0 1.370 1.370 1.380 1.340 1.400 269,200 365,914 1.3593 0.030 0.030 0.030 0.029 0.030 12,424,615 0.0295 -0.72%
2002-08-20 0 1.380 1.340 1.360 1.250 1.390 1,414,200 1,909,238 1.3500 0.030 0.029 0.029 0.027 0.030 65,270,769 0.0293 6.98%
2002-08-19 0 1.290 1.280 1.300 1.250 1.300 318,000 405,740 1.2759 0.028 0.028 0.028 0.027 0.028 14,676,923 0.0276 0.78%
2002-08-16 0 1.280 1.270 1.280 1.240 1.280 274,000 348,080 1.2704 0.028 0.028 0.028 0.027 0.028 12,646,154 0.0275 0.79%
2002-08-15 0 1.270 1.260 1.280 1.270 1.280 486,000 619,020 1.2737 0.028 0.027 0.028 0.028 0.028 22,430,769 0.0276 1.60%
2002-08-14 0 1.250 1.240 1.260 1.220 1.250 419,000 517,590 1.2353 0.027 0.027 0.027 0.026 0.027 19,338,462 0.0268 0.00%
2002-08-13 0 1.250 1.240 1.250 1.220 1.250 302,000 372,562 1.2336 0.027 0.027 0.027 0.026 0.027 13,938,462 0.0267 2.46%
2002-08-12 0 1.220 1.220 1.240 1.200 1.250 355,400 440,370 1.2391 0.026 0.026 0.027 0.026 0.027 16,403,077 0.0268 -3.94%
2002-08-09 0 1.270 1.250 1.270 1.250 1.270 285,600 359,678 1.2594 0.028 0.027 0.028 0.027 0.028 13,181,538 0.0273 1.60%
2002-08-08 0 1.250 1.250 1.260 1.240 1.270 545,200 682,396 1.2516 0.027 0.027 0.027 0.027 0.028 25,163,077 0.0271 -0.79%
2002-08-07 0 1.260 1.250 1.270 1.240 1.280 514,000 649,432 1.2635 0.027 0.027 0.028 0.027 0.028 23,723,077 0.0274 3.28%
2002-08-06 0 1.220 1.220 1.260 1.210 1.320 1,695,000 2,122,712 1.2523 0.026 0.026 0.027 0.026 0.029 78,230,769 0.0271 -7.58%
2002-08-05 0 1.320 1.320 1.330 1.300 1.340 236,540 314,411 1.3292 0.029 0.029 0.029 0.028 0.029 10,917,231 0.0288 -2.22%
2002-08-02 0 1.350 1.330 1.350 1.320 1.390 1,074,000 1,446,574 1.3469 0.029 0.029 0.029 0.029 0.030 49,569,231 0.0292 -2.17%
2002-08-01 0 1.380 1.380 1.400 1.370 1.480 530,316 745,843 1.4064 0.030 0.030 0.030 0.030 0.032 24,476,123 0.0305 -4.83%
2002-07-31 0 1.450 1.370 1.450 1.430 1.450 299,400 433,008 1.4463 0.031 0.030 0.031 0.031 0.031 13,818,462 0.0313 0.69%
2002-07-30 0 1.440 1.430 1.440 1.430 1.470 612,800 888,546 1.4500 0.031 0.031 0.031 0.031 0.032 28,283,077 0.0314 1.41%
2002-07-29 0 1.420 1.410 1.420 1.390 1.430 456,000 642,604 1.4092 0.031 0.031 0.031 0.030 0.031 21,046,154 0.0305 3.65%
2002-07-26 0 1.370 1.370 1.390 1.350 1.420 1,693,200 2,338,822 1.3813 0.030 0.030 0.030 0.029 0.031 78,147,692 0.0299 -4.86%
2002-07-25 0 1.440 1.430 1.440 1.440 1.480 478,000 694,860 1.4537 0.031 0.031 0.031 0.031 0.032 22,061,538 0.0315 -1.37%
2002-07-24 0 1.460 1.450 1.460 1.420 1.490 1,297,000 1,867,590 1.4399 0.032 0.031 0.032 0.031 0.032 59,861,538 0.0312 -2.01%
2002-07-23 0 1.490 1.490 1.520 1.410 1.520 678,000 1,001,170 1.4767 0.032 0.032 0.033 0.031 0.033 31,292,308 0.0320 -0.67%
2002-07-22 0 1.500 1.480 1.510 1.450 1.500 612,000 906,918 1.4819 0.032 0.032 0.033 0.031 0.032 28,246,154 0.0321 -4.46%
2002-07-19 0 1.570 1.560 1.570 1.560 1.620 1,064,400 1,687,354 1.5853 0.034 0.034 0.034 0.034 0.035 49,126,154 0.0343 -4.85%
2002-07-18 0 1.650 1.630 1.650 1.630 1.670 495,600 815,196 1.6449 0.036 0.035 0.036 0.035 0.036 22,873,846 0.0356 0.61%
2002-07-17 0 1.640 1.630 1.650 1.610 1.670 1,630,800 2,655,274 1.6282 0.036 0.035 0.036 0.035 0.036 75,267,692 0.0353 -1.80%
2002-07-16 0 1.670 1.670 1.680 1.660 1.720 1,206,800 2,035,704 1.6869 0.036 0.036 0.036 0.036 0.037 55,698,462 0.0365 -4.02%
2002-07-15 0 1.740 1.740 1.750 1.710 1.740 328,800 571,306 1.7375 0.038 0.038 0.038 0.037 0.038 15,175,385 0.0376 -1.14%
2002-07-12 0 1.760 1.760 1.770 1.740 1.760 215,200 376,688 1.7504 0.038 0.038 0.038 0.038 0.038 9,932,308 0.0379 0.57%
2002-07-11 0 1.750 1.740 1.750 1.730 1.750 733,600 1,277,894 1.7419 0.038 0.038 0.038 0.037 0.038 33,858,462 0.0377 -1.69%
2002-07-10 0 1.780 1.760 1.780 1.750 1.780 429,400 758,224 1.7658 0.039 0.038 0.039 0.038 0.039 19,818,462 0.0383 0.00%
2002-07-09 0 1.780 1.780 1.800 1.770 1.830 158,800 283,524 1.7854 0.039 0.039 0.039 0.038 0.040 7,329,231 0.0387 -2.73%
2002-07-08 0 1.830 1.790 1.830 1.790 1.830 166,600 300,330 1.8027 0.040 0.039 0.040 0.039 0.040 7,689,231 0.0391 1.10%
2002-07-05 0 1.810 1.810 1.830 1.790 1.840 367,000 666,950 1.8173 0.039 0.039 0.040 0.039 0.040 16,938,462 0.0394 1.12%
2002-07-04 0 1.790 1.770 1.790 1.770 1.800 336,600 599,568 1.7812 0.039 0.038 0.039 0.038 0.039 15,535,385 0.0386 2.29%
2002-07-03 0 1.750 1.750 1.770 1.740 1.750 280,000 489,828 1.7494 0.038 0.038 0.038 0.038 0.038 12,923,077 0.0379 0.00%
2002-07-02 0 1.750 1.750 1.760 1.740 1.760 316,000 552,250 1.7476 0.038 0.038 0.038 0.038 0.038 14,584,615 0.0379 -0.57%
2002-06-28 0 1.760 1.740 1.760 1.740 1.780 931,000 1,642,620 1.7644 0.038 0.038 0.038 0.038 0.039 42,969,231 0.0382 0.57%
2002-06-27 0 1.750 1.740 1.750 1.740 1.770 520,200 909,566 1.7485 0.038 0.038 0.038 0.038 0.038 24,009,231 0.0379 0.00%
2002-06-26 0 1.750 1.750 1.760 1.730 1.810 2,049,000 3,606,312 1.7600 0.038 0.038 0.038 0.037 0.039 94,569,231 0.0381 -3.85%
2002-06-25 0 1.820 1.810 1.850 1.820 1.870 241,000 442,750 1.8371 0.039 0.039 0.040 0.039 0.041 11,123,077 0.0398 -2.15%
2002-06-24 0 1.860 1.850 1.860 1.820 1.870 447,600 828,532 1.8511 0.040 0.040 0.040 0.039 0.041 20,658,462 0.0401 1.09%
2002-06-21 0 1.840 1.840 1.850 1.820 1.870 1,215,000 2,226,366 1.8324 0.040 0.040 0.040 0.039 0.041 56,076,923 0.0397 -2.13%
2002-06-20 0 1.880 1.880 1.890 1.840 1.900 1,168,000 2,179,112 1.8657 0.041 0.041 0.041 0.040 0.041 53,907,692 0.0404 0.00%
2002-06-19 0 1.880 1.870 1.880 1.870 1.940 2,366,400 4,531,210 1.9148 0.041 0.041 0.041 0.041 0.042 109,218,462 0.0415 -2.08%
2002-06-18 0 1.920 1.920 1.930 1.920 2.000 1,601,600 3,137,644 1.9591 0.042 0.042 0.042 0.042 0.043 73,920,000 0.0424 -3.03%
2002-06-17 0 1.980 1.970 1.980 1.980 2.000 1,095,200 2,182,790 1.9931 0.043 0.043 0.043 0.043 0.043 50,547,692 0.0432 -2.22%
2002-06-14 0 2.025 2.000 2.025 2.000 2.025 530,800 1,069,470 2.0148 0.044 0.043 0.044 0.043 0.044 24,498,462 0.0437 0.00%
2002-06-13 0 2.025 2.025 2.050 2.025 2.025 568,000 1,150,200 2.0250 0.044 0.044 0.044 0.044 0.044 26,215,385 0.0439 0.00%
2002-06-12 0 2.025 2.000 2.025 1.990 2.050 1,338,000 2,692,940 2.0127 0.044 0.043 0.044 0.043 0.044 61,753,846 0.0436 -1.22%
2002-06-11 0 2.050 2.050 2.075 2.050 2.050 191,200 391,960 2.0500 0.044 0.044 0.045 0.044 0.044 8,824,615 0.0444 -1.20%
2002-06-10 0 2.075 2.050 2.075 2.050 2.075 235,000 483,750 2.0585 0.045 0.044 0.045 0.044 0.045 10,846,154 0.0446 1.22%
2002-06-07 0 2.050 2.050 2.075 2.025 2.050 378,600 770,245 2.0345 0.044 0.044 0.045 0.044 0.044 17,473,846 0.0441 0.00%
2002-06-06 0 2.050 2.050 2.075 2.050 2.075 165,800 342,140 2.0636 0.044 0.044 0.045 0.044 0.045 7,652,308 0.0447 -1.20%
2002-06-05 0 2.075 2.050 2.075 2.025 2.075 361,500 741,233 2.0504 0.045 0.044 0.045 0.044 0.045 16,684,615 0.0444 2.47%
2002-06-04 0 2.025 2.025 2.050 2.025 2.075 461,800 944,685 2.0457 0.044 0.044 0.044 0.044 0.045 21,313,846 0.0443 -1.22%
2002-06-03 0 2.050 2.025 2.050 2.050 2.050 329,000 674,450 2.0500 0.044 0.044 0.044 0.044 0.044 15,184,615 0.0444 0.00%
2002-05-31 0 2.050 2.050 2.075 2.050 2.050 196,200 402,210 2.0500 0.044 0.044 0.045 0.044 0.044 9,055,385 0.0444 0.00%
2002-05-30 0 2.050 2.025 2.050 2.025 2.075 667,600 1,366,520 2.0469 0.044 0.044 0.044 0.044 0.045 30,812,308 0.0443 0.00%
2002-05-29 0 2.050 2.025 2.075 2.050 2.075 1,324,800 2,716,715 2.0507 0.044 0.044 0.045 0.044 0.045 61,144,615 0.0444 -1.20%
2002-05-28 0 2.075 2.050 2.075 2.050 2.075 707,600 1,467,220 2.0735 0.045 0.044 0.045 0.044 0.045 32,658,462 0.0449 0.00%
2002-05-27 0 2.075 2.050 2.075 2.050 2.075 504,800 1,046,960 2.0740 0.045 0.044 0.045 0.044 0.045 23,298,462 0.0449 -1.19%
2002-05-24 0 2.100 2.075 2.100 2.050 2.125 806,800 1,687,455 2.0915 0.045 0.045 0.045 0.044 0.046 37,236,923 0.0453 2.44%
2002-05-23 0 2.050 2.050 2.075 2.050 2.075 856,941 1,775,282 2.0717 0.044 0.044 0.045 0.044 0.045 39,551,123 0.0449 -1.20%
2002-05-22 0 2.075 2.050 2.075 2.050 2.100 2,139,000 4,460,525 2.0853 0.045 0.044 0.045 0.044 0.045 98,723,077 0.0452 0.00%
2002-05-21 0 2.075 2.075 2.100 2.075 2.125 1,066,000 2,231,725 2.0936 0.045 0.045 0.045 0.045 0.046 49,200,000 0.0454 -2.35%
2002-05-17 0 2.125 2.100 2.125 2.100 2.125 1,332,200 2,804,920 2.1055 0.046 0.045 0.046 0.045 0.046 61,486,154 0.0456 0.00%
2002-05-16 0 2.125 2.100 2.150 2.100 2.125 508,400 1,079,850 2.1240 0.046 0.045 0.047 0.045 0.046 23,464,615 0.0460 1.19%
2002-05-15 0 2.100 2.100 2.125 2.100 2.150 1,155,361 2,446,446 2.1175 0.045 0.045 0.046 0.045 0.047 53,324,354 0.0459 0.00%
2002-05-14 0 2.100 2.075 2.100 2.075 2.175 944,400 1,993,445 2.1108 0.045 0.045 0.045 0.045 0.047 43,587,692 0.0457 -2.33%
2002-05-13 0 2.150 2.125 2.150 2.125 2.150 564,023 1,208,911 2.1434 0.047 0.046 0.047 0.046 0.047 26,031,831 0.0464 0.00%
2002-05-10 0 2.150 2.150 2.175 2.100 2.150 963,800 2,070,590 2.1484 0.047 0.047 0.047 0.045 0.047 44,483,077 0.0465 -1.15%
2002-05-09 0 2.175 2.150 2.175 2.150 2.300 1,458,600 3,213,530 2.2032 0.047 0.047 0.047 0.047 0.050 67,320,000 0.0477 -3.33%
2002-05-08 0 2.250 2.225 2.250 2.225 2.300 2,124,800 4,812,585 2.2650 0.049 0.048 0.049 0.048 0.050 98,067,692 0.0491 -1.10%
2002-05-07 0 2.275 2.275 2.300 2.250 2.300 2,135,800 4,873,780 2.2819 0.049 0.049 0.050 0.049 0.050 98,575,385 0.0494 -1.09%
2002-05-06 0 2.300 2.275 2.300 2.150 2.300 4,312,000 9,624,260 2.2320 0.050 0.049 0.050 0.047 0.050 199,015,385 0.0484 6.98%
2002-05-03 0 2.150 2.125 2.150 2.075 2.150 2,076,800 4,357,270 2.0981 0.047 0.046 0.047 0.045 0.047 95,852,308 0.0455 3.61%
2002-05-02 0 2.075 2.075 2.100 2.050 2.075 1,367,400 2,829,925 2.0696 0.045 0.045 0.045 0.044 0.045 63,110,769 0.0448 1.22%
2002-04-30 0 2.050 2.025 2.050 2.025 2.050 422,500 855,682 2.0253 0.044 0.044 0.044 0.044 0.044 19,500,000 0.0439 1.23%
2002-04-29 0 2.025 2.025 2.050 2.025 2.075 958,400 1,960,520 2.0456 0.044 0.044 0.044 0.044 0.045 44,233,846 0.0443 -1.22%
2002-04-26 0 2.050 2.025 2.050 2.000 2.050 513,800 1,042,950 2.0299 0.044 0.044 0.044 0.043 0.044 23,713,846 0.0440 1.23%
2002-04-25 0 2.025 2.025 2.050 2.025 2.075 852,000 1,743,550 2.0464 0.044 0.044 0.044 0.044 0.045 39,323,077 0.0443 -3.57%
2002-04-24 0 2.100 2.075 2.100 2.075 2.125 492,200 1,031,580 2.0959 0.045 0.045 0.045 0.045 0.046 22,716,923 0.0454 0.00%
2002-04-23 0 2.100 2.075 2.100 2.050 2.100 825,200 1,708,140 2.0700 0.045 0.045 0.045 0.044 0.045 38,086,154 0.0448 1.20%
2002-04-22 0 2.075 2.075 2.100 2.075 2.100 355,614 744,993 2.0949 0.045 0.045 0.045 0.045 0.045 16,412,954 0.0454 0.00%
2002-04-19 0 2.075 2.075 2.100 2.075 2.125 643,200 1,351,500 2.1012 0.045 0.045 0.045 0.045 0.046 29,686,154 0.0455 -2.35%
2002-04-18 0 2.125 2.125 2.150 2.100 2.150 1,239,400 2,623,195 2.1165 0.046 0.046 0.047 0.045 0.047 57,203,077 0.0459 1.19%
2002-04-17 0 2.100 2.100 2.125 2.050 2.125 1,597,400 3,339,940 2.0909 0.045 0.045 0.046 0.044 0.046 73,726,154 0.0453 2.44%
2002-04-16 0 2.050 2.050 2.075 2.050 2.075 1,089,000 2,241,125 2.0580 0.044 0.044 0.045 0.044 0.045 50,261,538 0.0446 -1.20%
2002-04-15 0 2.075 2.050 2.075 2.025 2.075 2,266,400 4,647,645 2.0507 0.045 0.044 0.045 0.044 0.045 104,603,077 0.0444 3.75%
2002-04-12 0 2.000 2.000 2.025 1.990 2.025 1,131,800 2,263,550 2.0000 0.043 0.043 0.044 0.043 0.044 52,236,923 0.0433 -1.23%
2002-04-11 0 2.025 2.025 2.050 2.000 2.050 1,100,000 2,239,100 2.0355 0.044 0.044 0.044 0.043 0.044 50,769,231 0.0441 0.00%
2002-04-10 0 2.025 2.000 2.025 1.990 2.025 902,600 1,805,620 2.0005 0.044 0.043 0.044 0.043 0.044 41,658,462 0.0433 1.25%
2002-04-09 0 2.000 2.000 2.025 1.980 2.050 1,945,000 3,895,170 2.0027 0.043 0.043 0.044 0.043 0.044 89,769,231 0.0434 0.00%
2002-04-08 0 2.000 2.000 2.025 1.990 2.050 2,982,200 5,977,310 2.0043 0.043 0.043 0.044 0.043 0.044 137,640,000 0.0434 -2.44%
2002-04-04 0 2.050 2.050 2.075 2.025 2.100 2,200,600 4,523,245 2.0555 0.044 0.044 0.045 0.044 0.045 101,566,154 0.0445 -2.38%
2002-04-03 0 2.100 2.075 2.100 2.075 2.125 1,340,600 2,812,090 2.0976 0.045 0.045 0.045 0.045 0.046 61,873,846 0.0454 -1.18%
2002-04-02 0 2.125 2.125 2.150 2.125 2.200 418,200 897,885 2.1470 0.046 0.046 0.047 0.046 0.048 19,301,538 0.0465 -2.30%
2002-03-28 0 2.175 2.175 2.200 2.175 2.200 879,728 1,921,521 2.1842 0.047 0.047 0.048 0.047 0.048 40,602,831 0.0473 0.00%
2002-03-27 0 2.175 2.150 2.175 2.125 2.175 1,994,000 4,297,725 2.1553 0.047 0.047 0.047 0.046 0.047 92,030,769 0.0467 2.35%
2002-03-26 0 2.125 2.100 2.125 2.050 2.125 3,398,000 7,083,490 2.0846 0.046 0.045 0.046 0.044 0.046 156,830,769 0.0452 -1.16%
2002-03-25 0 2.150 2.150 2.175 2.150 2.350 4,565,600 10,080,830 2.2080 0.047 0.047 0.047 0.047 0.051 210,720,000 0.0478 -8.51%
2002-03-22 0 2.350 2.350 2.375 2.275 2.375 1,974,400 4,578,660 2.3190 0.051 0.051 0.051 0.049 0.051 91,126,154 0.0502 3.30%
2002-03-21 0 2.275 2.275 2.300 2.275 2.350 2,012,269 4,653,252 2.3124 0.049 0.049 0.050 0.049 0.051 92,873,954 0.0501 -3.19%
2002-03-20 0 2.350 2.350 2.375 2.350 2.375 729,082 1,723,231 2.3636 0.051 0.051 0.051 0.051 0.051 33,649,938 0.0512 -1.05%
2002-03-19 0 2.375 2.350 2.375 2.350 2.400 554,200 1,316,245 2.3750 0.051 0.051 0.051 0.051 0.052 25,578,462 0.0515 1.06%
2002-03-18 0 2.350 2.350 2.375 2.325 2.375 607,741 1,438,230 2.3665 0.051 0.051 0.051 0.050 0.051 28,049,585 0.0513 1.08%
2002-03-15 0 2.325 2.325 2.350 2.325 2.375 1,893,400 4,448,946 2.3497 0.050 0.050 0.051 0.050 0.051 87,387,692 0.0509 -2.11%
2002-03-14 0 2.375 2.375 2.400 2.325 2.400 1,467,600 3,494,745 2.3813 0.051 0.051 0.052 0.050 0.052 67,735,385 0.0516 1.06%
2002-03-13 0 2.350 2.350 2.375 2.325 2.450 3,283,339 7,764,225 2.3647 0.051 0.051 0.051 0.050 0.053 151,538,723 0.0512 -4.08%
2002-03-12 0 2.450 2.425 2.450 2.425 2.450 1,912,437 4,647,166 2.4300 0.053 0.053 0.053 0.053 0.053 88,266,323 0.0526 1.03%
2002-03-11 0 2.425 2.425 2.450 2.400 2.475 2,415,730 5,880,577 2.4343 0.053 0.053 0.053 0.052 0.054 111,495,231 0.0527 0.00%
2002-03-08 0 2.425 2.425 2.450 2.425 2.550 2,632,400 6,457,895 2.4532 0.053 0.053 0.053 0.053 0.055 121,495,385 0.0532 -2.02%
2002-03-07 0 2.475 2.475 2.500 2.400 2.500 1,788,000 4,414,530 2.4690 0.054 0.054 0.054 0.052 0.054 82,523,077 0.0535 4.21%
2002-03-06 0 2.375 2.375 2.425 2.375 2.425 1,061,200 2,550,070 2.4030 0.051 0.051 0.053 0.051 0.053 48,978,462 0.0521 -1.04%
2002-03-05 0 2.400 2.425 2.450 2.375 2.475 1,191,400 2,893,375 2.4286 0.052 0.053 0.053 0.051 0.054 54,987,692 0.0526 1.05%
2002-03-04 0 2.375 2.375 2.400 2.350 2.425 1,401,400 3,333,745 2.3789 0.051 0.051 0.052 0.051 0.053 64,680,000 0.0515 0.00%
2002-03-01 0 2.375 2.350 2.375 2.375 2.450 1,619,800 3,860,530 2.3833 0.051 0.051 0.051 0.051 0.053 74,760,000 0.0516 -3.06%
2002-02-28 0 2.450 2.450 2.475 2.450 2.525 1,585,000 3,915,500 2.4703 0.053 0.053 0.054 0.053 0.055 73,153,846 0.0535 -1.01%
2002-02-27 0 2.475 2.475 2.500 2.325 2.525 3,862,200 9,548,445 2.4723 0.054 0.054 0.054 0.050 0.055 178,255,385 0.0536 6.45%
2002-02-26 0 2.325 2.325 2.350 2.300 2.450 4,692,800 11,132,625 2.3723 0.050 0.050 0.051 0.050 0.053 216,590,769 0.0514 -4.12%
2002-02-25 0 2.425 2.425 2.450 2.425 2.475 697,200 1,696,730 2.4336 0.053 0.053 0.053 0.053 0.054 32,178,462 0.0527 -1.02%
2002-02-22 0 2.450 2.450 2.475 2.450 2.525 1,120,600 2,768,920 2.4709 0.053 0.053 0.054 0.053 0.055 51,720,000 0.0535 -2.97%
2002-02-21 0 2.525 2.500 2.525 2.450 2.525 1,472,387 3,665,505 2.4895 0.055 0.054 0.055 0.053 0.055 67,956,323 0.0539 4.12%
2002-02-20 0 2.425 2.425 2.450 2.400 2.450 1,928,000 4,694,680 2.4350 0.053 0.053 0.053 0.052 0.053 88,984,615 0.0528 -1.02%
2002-02-19 0 2.450 2.425 2.450 2.425 2.525 2,619,200 6,453,820 2.4640 0.053 0.053 0.053 0.053 0.055 120,886,154 0.0534 -2.97%
2002-02-18 0 2.525 2.500 2.525 2.475 2.525 1,618,600 4,073,665 2.5168 0.055 0.054 0.055 0.054 0.055 74,704,615 0.0545 1.00%
2002-02-15 0 2.500 2.475 2.500 2.450 2.525 2,223,000 5,521,400 2.4838 0.054 0.054 0.054 0.053 0.055 102,600,000 0.0538 -0.99%
2002-02-11 0 2.525 2.500 2.525 2.475 2.525 565,800 1,415,635 2.5020 0.055 0.054 0.055 0.054 0.055 26,113,846 0.0542 3.06%
2002-02-08 0 2.450 2.425 2.475 2.425 2.475 1,164,600 2,848,110 2.4456 0.053 0.053 0.054 0.053 0.054 53,750,769 0.0530 1.03%
2002-02-07 0 2.425 2.400 2.450 2.375 2.450 1,653,800 4,001,560 2.4196 0.053 0.052 0.053 0.051 0.053 76,329,231 0.0524 -1.02%
2002-02-06 0 2.450 2.450 2.475 2.400 2.475 2,017,700 4,896,050 2.4266 0.053 0.053 0.054 0.052 0.054 93,124,615 0.0526 2.08%
2002-02-05 0 2.400 2.400 2.425 2.300 2.450 3,858,500 9,264,598 2.4011 0.052 0.052 0.053 0.050 0.053 178,084,615 0.0520 2.13%
2002-02-04 0 2.350 2.325 2.350 2.250 2.450 8,637,800 20,059,045 2.3222 0.051 0.050 0.051 0.049 0.053 398,667,692 0.0503 -4.08%
2002-02-01 0 2.450 2.450 2.475 2.425 2.650 10,592,022 26,485,701 2.5005 0.053 0.053 0.054 0.053 0.057 488,862,554 0.0542 -5.77%
2002-01-31 0 2.600 2.575 2.600 2.575 2.675 5,978,600 15,685,895 2.6237 0.056 0.056 0.056 0.056 0.058 275,935,385 0.0568 0.00%
2002-01-30 0 2.600 2.575 2.600 2.600 2.750 5,056,400 13,440,585 2.6581 0.056 0.056 0.056 0.056 0.060 233,372,308 0.0576 -5.45%
2002-01-29 0 2.750 2.750 2.775 2.725 2.900 5,379,000 14,990,435 2.7868 0.060 0.060 0.060 0.059 0.063 248,261,538 0.0604 -2.65%
2002-01-28 1 2.825 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2002-01-25 0 2.825 2.825 2.850 2.800 2.850 2,158,978 6,115,701 2.8327 0.061 0.061 0.062 0.061 0.062 99,645,138 0.0614 0.89%
2002-01-24 0 2.800 2.775 2.800 2.775 2.850 2,579,600 7,255,790 2.8128 0.061 0.060 0.061 0.060 0.062 119,058,462 0.0609 -1.75%
2002-01-23 0 2.850 2.825 2.850 2.825 2.875 1,182,000 3,369,325 2.8505 0.062 0.061 0.062 0.061 0.062 54,553,846 0.0618 -0.87%
2002-01-22 0 2.875 2.850 2.875 2.850 2.900 1,933,800 5,572,345 2.8816 0.062 0.062 0.062 0.062 0.063 89,252,308 0.0624 -0.86%
2002-01-21 0 2.900 2.900 2.925 2.900 2.950 800,200 2,325,715 2.9064 0.063 0.063 0.063 0.063 0.064 36,932,308 0.0630 0.00%
2002-01-18 0 2.900 2.875 2.900 2.900 2.925 1,022,600 2,974,915 2.9092 0.063 0.062 0.063 0.063 0.063 47,196,923 0.0630 0.00%
2002-01-17 0 2.900 2.900 2.925 2.850 2.925 1,417,400 4,112,110 2.9012 0.063 0.063 0.063 0.062 0.063 65,418,462 0.0629 0.00%
2002-01-16 0 2.900 2.900 2.925 2.900 2.950 599,200 1,747,955 2.9171 0.063 0.063 0.063 0.063 0.064 27,655,385 0.0632 0.00%
2002-01-15 0 2.900 2.875 2.900 2.875 2.900 2,098,400 6,049,795 2.8831 0.063 0.062 0.063 0.062 0.063 96,849,231 0.0625 -0.85%
2002-01-14 0 2.925 2.900 2.925 2.925 2.975 1,529,200 4,493,745 2.9386 0.063 0.063 0.063 0.063 0.064 70,578,462 0.0637 -1.68%
2002-01-11 0 2.975 2.975 3.000 2.975 3.075 2,539,200 7,633,445 3.0062 0.064 0.064 0.065 0.064 0.067 117,193,846 0.0651 -1.65%
2002-01-10 0 3.025 3.000 3.025 2.925 3.025 2,156,400 6,455,685 2.9937 0.066 0.065 0.066 0.063 0.066 99,526,154 0.0649 1.68%
2002-01-09 0 2.975 2.975 3.000 2.925 3.075 2,730,000 8,182,080 2.9971 0.064 0.064 0.065 0.063 0.067 126,000,000 0.0649 -3.25%
2002-01-08 0 3.075 3.075 3.100 3.050 3.150 2,621,001 8,144,648 3.1075 0.067 0.067 0.067 0.066 0.068 120,969,277 0.0673 -2.38%
2002-01-07 0 3.150 3.125 3.150 3.100 3.175 2,984,600 9,376,685 3.1417 0.068 0.068 0.068 0.067 0.069 137,750,769 0.0681 1.61%
2002-01-04 0 3.100 3.075 3.100 3.050 3.250 7,036,600 22,086,625 3.1388 0.067 0.067 0.067 0.066 0.070 324,766,154 0.0680 -1.59%
2002-01-03 0 3.150 3.100 3.125 2.950 3.150 7,002,000 21,499,785 3.0705 0.068 0.067 0.068 0.064 0.068 323,169,231 0.0665 5.88%
2002-01-02 0 2.975 2.950 2.975 2.825 2.975 3,257,600 9,516,790 2.9214 0.064 0.064 0.064 0.061 0.064 150,350,769 0.0633 4.39%
2001-12-31 0 2.850 2.825 2.850 2.800 2.850 1,333,000 3,759,530 2.8204 0.062 0.061 0.062 0.061 0.062 61,523,077 0.0611 1.79%
2001-12-28 0 2.800 2.800 2.825 2.750 2.875 4,862,400 13,708,500 2.8193 0.061 0.061 0.061 0.060 0.062 224,418,462 0.0611 0.90%
2001-12-27 0 2.775 2.775 2.800 2.750 2.800 2,886,400 7,976,175 2.7634 0.060 0.060 0.061 0.060 0.061 133,218,462 0.0599 0.00%
2001-12-24 0 2.775 2.775 2.800 2.775 2.825 1,340,000 3,745,850 2.7954 0.060 0.060 0.061 0.060 0.061 61,846,154 0.0606 -1.77%
2001-12-21 0 2.825 2.800 2.825 2.800 2.925 2,786,600 7,851,835 2.8177 0.061 0.061 0.061 0.061 0.063 128,612,308 0.0611 -2.59%
2001-12-20 0 2.900 2.875 2.900 2.800 2.925 3,104,260 8,955,865 2.8850 0.063 0.062 0.063 0.061 0.063 143,273,538 0.0625 3.57%
2001-12-19 0 2.800 2.800 2.825 2.800 2.900 2,466,800 7,057,210 2.8609 0.061 0.061 0.061 0.061 0.063 113,852,308 0.0620 -2.61%
2001-12-18 0 2.875 2.875 2.900 2.850 2.950 1,857,461 5,340,316 2.8751 0.062 0.062 0.063 0.062 0.064 85,728,969 0.0623 -2.54%
2001-12-17 0 2.950 2.925 2.950 2.900 3.050 3,564,000 10,585,825 2.9702 0.064 0.063 0.064 0.063 0.066 164,492,308 0.0644 0.85%
2001-12-14 0 2.925 2.900 2.925 2.775 2.925 5,600,220 15,882,640 2.8361 0.063 0.063 0.063 0.060 0.063 258,471,692 0.0614 1.74%
2001-12-13 0 2.875 2.875 2.900 2.875 3.150 5,178,400 15,424,125 2.9786 0.062 0.062 0.063 0.062 0.068 239,003,077 0.0645 -7.26%
2001-12-12 0 3.100 3.100 3.125 3.075 3.125 2,444,341 7,559,859 3.0928 0.067 0.067 0.068 0.067 0.068 112,815,738 0.0670 0.00%
2001-12-11 0 3.100 3.075 3.100 3.075 3.150 1,991,000 6,209,950 3.1190 0.067 0.067 0.067 0.067 0.068 91,892,308 0.0676 -1.59%
2001-12-10 0 3.150 3.125 3.175 3.075 3.150 4,128,200 12,869,990 3.1176 0.068 0.068 0.069 0.067 0.068 190,532,308 0.0675 1.61%
2001-12-07 0 3.100 3.075 3.100 3.100 3.175 6,593,400 20,683,375 3.1370 0.067 0.067 0.067 0.067 0.069 304,310,769 0.0680 -0.80%
2001-12-06 0 3.125 3.100 3.125 3.100 3.300 14,494,741 46,386,718 3.2002 0.068 0.067 0.068 0.067 0.071 668,988,046 0.0693 -2.34%
2001-12-05 0 3.200 3.175 3.200 3.125 3.250 14,574,800 46,549,110 3.1938 0.069 0.069 0.069 0.068 0.070 672,683,077 0.0692 1.59%
2001-12-04 0 3.150 3.125 3.150 3.025 3.150 7,706,600 23,763,485 3.0835 0.068 0.068 0.068 0.066 0.068 355,689,231 0.0668 3.28%
2001-12-03 0 3.050 3.025 3.050 2.975 3.075 4,220,958 12,698,388 3.0084 0.066 0.066 0.066 0.064 0.067 194,813,446 0.0652 0.83%
2001-11-30 0 3.025 3.025 3.050 3.025 3.175 10,228,470 31,650,502 3.0944 0.066 0.066 0.066 0.066 0.069 472,083,231 0.0670 0.00%
2001-11-29 0 3.025 3.025 3.050 2.975 3.100 4,277,800 12,963,160 3.0303 0.066 0.066 0.066 0.064 0.067 197,436,923 0.0657 -1.63%
2001-11-28 0 3.075 3.050 3.075 3.025 3.200 8,094,600 24,932,105 3.0801 0.067 0.066 0.067 0.066 0.069 373,596,923 0.0667 -3.91%
2001-11-27 0 3.200 3.200 3.225 3.175 3.425 10,075,800 32,762,520 3.2516 0.069 0.069 0.070 0.069 0.074 465,036,923 0.0705 -5.88%
2001-11-26 0 3.400 3.425 3.450 3.200 3.425 16,698,008 55,571,731 3.3280 0.074 0.074 0.075 0.069 0.074 770,677,292 0.0721 6.25%
2001-11-23 0 3.200 3.175 3.200 2.950 3.200 20,323,000 62,285,874 3.0648 0.069 0.069 0.069 0.064 0.069 937,984,615 0.0664 9.40%
2001-11-22 0 2.925 2.925 2.950 2.800 2.975 10,263,000 29,788,510 2.9025 0.063 0.063 0.064 0.061 0.064 473,676,923 0.0629 2.63%
2001-11-21 0 2.850 2.850 2.875 2.775 2.875 2,666,600 7,567,030 2.8377 0.062 0.062 0.062 0.060 0.062 123,073,846 0.0615 0.88%
2001-11-20 0 2.825 2.800 2.825 2.750 2.875 4,201,400 11,874,040 2.8262 0.061 0.061 0.061 0.060 0.062 193,910,769 0.0612 2.73%
2001-11-19 0 2.750 2.725 2.750 2.725 2.850 4,101,820 11,334,968 2.7634 0.060 0.059 0.060 0.059 0.062 189,314,769 0.0599 -0.90%
2001-11-16 0 2.775 2.775 2.800 2.750 2.875 3,586,600 10,060,820 2.8051 0.060 0.060 0.061 0.060 0.062 165,535,385 0.0608 -2.63%
2001-11-15 0 2.850 2.825 2.850 2.825 2.900 4,266,600 12,142,180 2.8459 0.062 0.061 0.062 0.061 0.063 196,920,000 0.0617 0.88%
2001-11-14 0 2.825 2.850 2.875 2.825 2.900 7,449,800 21,328,410 2.8630 0.061 0.062 0.062 0.061 0.063 343,836,923 0.0620 0.00%
2001-11-13 0 2.825 2.800 2.825 2.725 2.825 10,156,644 28,403,069 2.7965 0.061 0.061 0.061 0.059 0.061 468,768,185 0.0606 2.73%
2001-11-12 0 2.750 2.725 2.750 2.600 2.775 7,909,200 21,350,280 2.6994 0.060 0.059 0.060 0.056 0.060 365,040,000 0.0585 6.80%
2001-11-09 0 2.575 2.575 2.600 2.575 2.700 6,645,300 17,487,760 2.6316 0.056 0.056 0.056 0.056 0.059 306,706,154 0.0570 -1.90%
2001-11-08 0 2.625 2.600 2.625 2.600 2.650 1,220,000 3,199,200 2.6223 0.057 0.056 0.057 0.056 0.057 56,307,692 0.0568 1.94%
2001-11-07 0 2.575 2.550 2.575 2.550 2.675 2,557,400 6,706,165 2.6223 0.056 0.055 0.056 0.055 0.058 118,033,846 0.0568 -3.74%
2001-11-06 0 2.675 2.650 2.700 2.675 2.775 2,174,200 5,928,015 2.7265 0.058 0.057 0.059 0.058 0.060 100,347,692 0.0591 -1.83%
2001-11-05 0 2.725 2.700 2.725 2.675 2.725 2,191,800 5,951,680 2.7154 0.059 0.059 0.059 0.058 0.059 101,160,000 0.0588 2.83%
2001-11-02 0 2.650 2.650 2.675 2.650 2.825 4,003,000 10,827,215 2.7048 0.057 0.057 0.058 0.057 0.061 184,753,846 0.0586 -3.64%
2001-11-01 0 2.750 2.750 2.775 2.675 2.825 6,297,600 17,363,560 2.7572 0.060 0.060 0.060 0.058 0.061 290,658,462 0.0597 3.77%
2001-10-31 0 2.650 2.625 2.650 2.600 2.700 1,956,597 5,171,402 2.6431 0.057 0.057 0.057 0.056 0.059 90,304,477 0.0573 -1.85%
2001-10-30 0 2.700 2.675 2.700 2.675 2.725 1,974,400 5,330,025 2.6996 0.059 0.058 0.059 0.058 0.059 91,126,154 0.0585 -0.92%
2001-10-29 0 2.725 2.725 2.750 2.700 2.750 893,200 2,438,495 2.7301 0.059 0.059 0.060 0.059 0.060 41,224,615 0.0592 -2.68%
2001-10-26 0 2.800 2.800 2.825 2.800 2.875 3,036,198 8,589,340 2.8290 0.061 0.061 0.061 0.061 0.062 140,132,215 0.0613 -0.88%
2001-10-24 0 2.825 2.825 2.850 2.800 2.875 2,840,540 8,045,301 2.8323 0.061 0.061 0.062 0.061 0.062 131,101,846 0.0614 0.00%
2001-10-23 0 2.825 2.825 2.850 2.800 2.875 1,148,400 3,245,245 2.8259 0.061 0.061 0.062 0.061 0.062 53,003,077 0.0612 0.89%
2001-10-22 0 2.800 2.775 2.800 2.800 2.800 1,120,000 3,136,000 2.8000 0.061 0.060 0.061 0.061 0.061 51,692,308 0.0607 0.00%
2001-10-19 0 2.800 2.775 2.800 2.800 2.825 1,702,400 4,782,275 2.8091 0.061 0.060 0.061 0.061 0.061 78,572,308 0.0609 0.00%
2001-10-18 0 2.800 2.775 2.825 2.775 2.850 2,308,600 6,488,870 2.8107 0.061 0.060 0.061 0.060 0.062 106,550,769 0.0609 -4.27%
2001-10-17 0 2.925 2.900 2.950 2.800 2.925 1,815,774 5,216,689 2.8730 0.063 0.063 0.064 0.061 0.063 83,804,954 0.0622 1.74%
2001-10-16 0 2.875 2.850 2.875 2.800 2.875 1,576,000 4,496,920 2.8534 0.062 0.062 0.062 0.061 0.062 72,738,462 0.0618 1.77%
2001-10-15 0 2.825 2.800 2.825 2.750 2.850 1,840,380 5,154,710 2.8009 0.061 0.061 0.061 0.060 0.062 84,940,615 0.0607 -1.74%
2001-10-12 0 2.875 2.875 2.900 2.875 3.075 2,117,400 6,213,565 2.9345 0.062 0.062 0.063 0.062 0.067 97,726,154 0.0636 -4.96%
2001-10-11 0 3.025 3.025 3.050 2.925 3.250 2,629,200 7,993,800 3.0404 0.066 0.066 0.066 0.063 0.070 121,347,692 0.0659 -6.20%
2001-10-10 0 3.225 3.200 3.225 3.200 3.700 1,872,600 6,276,370 3.3517 0.070 0.069 0.070 0.069 0.080 86,427,692 0.0726 -11.03%
2001-10-09 0 3.625 3.600 3.650 3.425 3.700 857,000 2,978,655 3.4757 0.079 0.078 0.079 0.074 0.080 39,553,846 0.0753 6.62%
2001-10-08 0 3.400 3.375 3.400 3.325 3.400 201,200 674,870 3.3542 0.074 0.073 0.074 0.072 0.074 9,286,154 0.0727 -2.16%
2001-10-05 0 3.475 3.450 3.475 3.400 3.475 414,000 1,427,450 3.4479 0.075 0.075 0.075 0.074 0.075 19,107,692 0.0747 0.00%
2001-10-04 0 3.475 3.475 3.500 3.450 3.525 952,634 3,327,886 3.4934 0.075 0.075 0.076 0.075 0.076 43,967,723 0.0757 2.21%
2001-10-03 0 3.400 3.350 3.400 3.300 3.450 692,000 2,355,840 3.4044 0.074 0.073 0.074 0.071 0.075 31,938,462 0.0738 3.03%
2001-09-28 0 3.300 3.300 3.325 3.250 3.325 676,200 2,225,975 3.2919 0.071 0.071 0.072 0.070 0.072 31,209,231 0.0713 2.33%
2001-09-27 0 3.225 3.225 3.275 3.175 3.250 1,139,800 3,647,920 3.2005 0.070 0.070 0.071 0.069 0.070 52,606,154 0.0693 0.00%
2001-09-26 0 3.225 3.225 3.250 3.150 3.250 939,800 3,000,445 3.1926 0.070 0.070 0.070 0.068 0.070 43,375,385 0.0692 2.38%
2001-09-25 0 3.150 3.150 3.175 3.150 3.225 141,200 451,180 3.1953 0.068 0.068 0.069 0.068 0.070 6,516,923 0.0692 -2.33%
2001-09-24 0 3.225 3.200 3.225 3.125 3.225 248,200 794,495 3.2010 0.070 0.069 0.070 0.068 0.070 11,455,385 0.0694 2.38%
2001-09-21 0 3.150 3.100 3.175 3.075 3.200 844,200 2,624,250 3.1086 0.068 0.067 0.069 0.067 0.069 38,963,077 0.0674 -0.79%
2001-09-20 0 3.175 3.175 3.225 3.150 3.225 246,000 788,540 3.2054 0.069 0.069 0.070 0.068 0.070 11,353,846 0.0695 -3.79%
2001-09-19 0 3.300 3.300 3.350 3.025 3.300 479,000 1,534,880 3.2043 0.071 0.071 0.073 0.066 0.071 22,107,692 0.0694 3.12%
2001-09-18 0 3.200 3.200 3.225 3.200 3.325 261,600 845,430 3.2318 0.069 0.069 0.070 0.069 0.072 12,073,846 0.0700 -1.54%
2001-09-17 0 3.250 3.225 3.250 3.250 3.525 409,400 1,366,655 3.3382 0.070 0.070 0.070 0.070 0.076 18,895,385 0.0723 -7.14%
2001-09-14 0 3.500 3.500 3.525 3.375 3.525 260,800 900,555 3.4530 0.076 0.076 0.076 0.073 0.076 12,036,923 0.0748 2.94%
2001-09-13 0 3.400 3.375 3.475 3.350 3.450 263,800 896,885 3.3999 0.074 0.073 0.075 0.073 0.075 12,175,385 0.0737 0.00%
2001-09-12 0 3.400 3.400 3.450 3.400 3.525 707,400 2,447,865 3.4604 0.074 0.074 0.075 0.074 0.076 32,649,231 0.0750 -12.26%
2001-09-11 0 3.875 3.800 3.875 3.800 3.900 408,200 1,575,675 3.8601 0.084 0.082 0.084 0.082 0.085 18,840,000 0.0836 0.00%
2001-09-10 0 3.875 3.850 3.925 3.800 3.925 891,400 3,451,055 3.8715 0.084 0.083 0.085 0.082 0.085 41,141,538 0.0839 -0.64%
2001-09-07 0 3.900 3.800 3.900 3.800 4.000 520,000 2,029,290 3.9025 0.085 0.082 0.085 0.082 0.087 24,000,000 0.0846 -4.29%
2001-09-06 0 4.075 4.025 4.100 4.000 4.100 1,197,800 4,861,230 4.0585 0.088 0.087 0.089 0.087 0.089 55,283,077 0.0879 1.87%
2001-09-05 0 4.000 4.000 4.050 3.975 4.125 449,600 1,814,255 4.0353 0.087 0.087 0.088 0.086 0.089 20,750,769 0.0874 -1.23%
2001-09-04 0 4.050 4.050 4.075 3.950 4.050 201,200 807,475 4.0133 0.088 0.088 0.088 0.086 0.088 9,286,154 0.0870 0.00%
2001-09-03 0 4.050 4.025 4.050 4.000 4.050 1,171,000 4,707,450 4.0200 0.088 0.087 0.088 0.087 0.088 54,046,154 0.0871 -1.22%
2001-08-31 0 4.100 4.025 4.100 4.025 4.100 1,607,000 6,525,625 4.0607 0.089 0.087 0.089 0.087 0.089 74,169,231 0.0880 2.50%
2001-08-30 0 4.000 4.000 4.025 3.975 4.025 214,000 855,380 3.9971 0.087 0.087 0.087 0.086 0.087 9,876,923 0.0866 0.00%
2001-08-29 0 4.000 3.975 4.000 4.000 4.000 3,712,800 14,851,945 4.0002 0.087 0.086 0.087 0.087 0.087 171,360,000 0.0867 -0.62%
2001-08-28 0 4.025 4.000 4.025 3.925 4.050 6,056,700 24,271,575 4.0074 0.087 0.087 0.087 0.085 0.088 279,540,000 0.0868 0.63%
2001-08-27 0 4.000 4.000 4.025 4.000 4.100 2,466,852 9,917,209 4.0202 0.087 0.087 0.087 0.087 0.089 113,854,708 0.0871 0.00%
2001-08-24 0 4.000 4.000 4.025 3.975 4.075 775,000 3,113,250 4.0171 0.087 0.087 0.087 0.086 0.088 35,769,231 0.0870 -2.44%
2001-08-23 0 4.100 4.075 4.125 4.075 4.125 1,093,600 4,485,335 4.1014 0.089 0.088 0.089 0.088 0.089 50,473,846 0.0889 0.00%
2001-08-22 0 4.100 4.075 4.150 4.100 4.200 557,200 2,307,855 4.1419 0.089 0.088 0.090 0.089 0.091 25,716,923 0.0897 -1.20%
2001-08-21 0 4.150 4.150 4.175 4.150 4.175 447,000 1,855,300 4.1506 0.090 0.090 0.090 0.090 0.090 20,630,769 0.0899 0.00%
2001-08-20 0 4.150 4.150 4.200 4.125 4.200 351,600 1,461,690 4.1573 0.090 0.090 0.091 0.089 0.091 16,227,692 0.0901 -1.78%
2001-08-17 0 4.225 4.200 4.250 4.150 4.225 260,000 1,095,075 4.2118 0.092 0.091 0.092 0.090 0.092 12,000,000 0.0913 1.20%
2001-08-16 0 4.175 4.175 4.200 4.175 4.250 334,400 1,405,490 4.2030 0.090 0.090 0.091 0.090 0.092 15,433,846 0.0911 -1.76%
2001-08-15 0 4.250 4.225 4.250 4.150 4.250 603,600 2,539,030 4.2065 0.092 0.092 0.092 0.090 0.092 27,858,462 0.0911 2.41%
2001-08-14 0 4.150 4.150 4.175 4.075 4.175 1,013,000 4,184,350 4.1307 0.090 0.090 0.090 0.088 0.090 46,753,846 0.0895 1.22%
2001-08-13 0 4.100 4.100 4.125 4.075 4.200 283,400 1,174,030 4.1427 0.089 0.089 0.089 0.088 0.091 13,080,000 0.0898 -0.61%
2001-08-10 0 4.125 4.125 4.200 4.100 4.300 1,164,400 4,866,755 4.1796 0.089 0.089 0.091 0.089 0.093 53,741,538 0.0906 -1.79%
2001-08-09 0 4.200 4.200 4.400 4.150 4.225 354,400 1,487,270 4.1966 0.091 0.091 0.095 0.090 0.092 16,356,923 0.0909 -1.18%
2001-08-08 0 4.250 4.250 4.275 4.250 4.350 782,000 3,356,050 4.2916 0.092 0.092 0.093 0.092 0.094 36,092,308 0.0930 -0.58%
2001-08-07 0 4.275 4.250 4.275 4.200 4.275 319,600 1,358,120 4.2494 0.093 0.092 0.093 0.091 0.093 14,750,769 0.0921 0.00%
2001-08-06 0 4.275 4.275 4.300 4.250 4.350 276,400 1,182,415 4.2779 0.093 0.093 0.093 0.092 0.094 12,756,923 0.0927 -1.72%
2001-08-03 0 4.350 4.350 4.400 4.350 4.450 188,410 828,403 4.3968 0.094 0.094 0.095 0.094 0.096 8,695,846 0.0953 -1.69%
2001-08-02 0 4.425 4.425 4.525 4.425 4.525 641,800 2,888,580 4.5007 0.096 0.096 0.098 0.096 0.098 29,621,538 0.0975 -2.21%
2001-08-01 0 4.525 4.525 4.550 4.475 4.550 365,200 1,651,685 4.5227 0.098 0.098 0.099 0.097 0.099 16,855,385 0.0980 2.84%
2001-07-31 0 4.400 4.400 4.425 4.400 4.450 298,000 1,314,900 4.4124 0.095 0.095 0.096 0.095 0.096 13,753,846 0.0956 1.15%
2001-07-30 0 4.350 4.350 4.375 4.325 4.350 296,200 1,288,360 4.3496 0.094 0.094 0.095 0.094 0.094 13,670,769 0.0942 1.16%
2001-07-27 0 4.300 4.300 4.375 4.300 4.400 775,000 3,343,750 4.3145 0.093 0.093 0.095 0.093 0.095 35,769,231 0.0935 -1.15%
2001-07-26 0 4.350 4.300 4.400 4.225 4.400 805,600 3,487,460 4.3290 0.094 0.093 0.095 0.092 0.095 37,181,538 0.0938 1.16%
2001-07-24 0 4.300 4.250 4.300 4.225 4.300 910,000 3,875,405 4.2587 0.093 0.092 0.093 0.092 0.093 42,000,000 0.0923 1.18%
2001-07-23 0 4.250 4.225 4.250 4.225 4.400 904,400 3,896,200 4.3080 0.092 0.092 0.092 0.092 0.095 41,741,538 0.0933 -3.41%
2001-07-20 0 4.400 4.375 4.425 4.350 4.450 223,000 987,050 4.4262 0.095 0.095 0.096 0.094 0.096 10,292,308 0.0959 1.15%
2001-07-19 0 4.350 4.325 4.350 4.325 4.475 1,645,400 7,228,580 4.3932 0.094 0.094 0.094 0.094 0.097 75,941,538 0.0952 -3.33%
2001-07-18 0 4.500 4.475 4.500 4.450 4.550 547,400 2,472,190 4.5162 0.097 0.097 0.097 0.096 0.099 25,264,615 0.0979 -0.55%
2001-07-17 0 4.525 4.500 4.550 4.475 4.600 393,600 1,778,115 4.5176 0.098 0.097 0.099 0.097 0.100 18,166,154 0.0979 -2.69%
2001-07-16 0 4.650 4.625 4.650 4.600 4.700 691,200 3,211,391 4.6461 0.101 0.100 0.101 0.100 0.102 31,901,538 0.1007 0.00%
2001-07-13 0 4.650 4.625 4.700 4.650 4.900 1,582,200 7,531,215 4.7600 0.101 0.100 0.102 0.101 0.106 73,024,615 0.1031 -4.62%
2001-07-12 0 4.875 4.850 4.875 4.875 4.925 675,600 3,294,950 4.8771 0.106 0.105 0.106 0.106 0.107 31,181,538 0.1057 0.00%
2001-07-11 0 4.875 4.850 4.875 4.850 4.900 576,800 2,803,105 4.8598 0.106 0.105 0.106 0.105 0.106 26,621,538 0.1053 -0.51%
2001-07-10 0 4.900 4.900 4.925 4.875 4.950 241,400 1,186,420 4.9147 0.106 0.106 0.107 0.106 0.107 11,141,538 0.1065 0.00%
2001-07-09 0 4.900 4.875 4.900 4.875 4.925 311,600 1,526,610 4.8993 0.106 0.106 0.106 0.106 0.107 14,381,538 0.1062 -2.00%
2001-07-05 0 5.000 4.975 5.000 5.000 5.100 578,000 2,906,080 5.0278 0.108 0.108 0.108 0.108 0.110 26,676,923 0.1089 -1.96%
2001-07-04 0 5.100 5.050 5.100 5.000 5.100 223,000 1,135,870 5.0936 0.110 0.109 0.110 0.108 0.110 10,292,308 0.1104 2.00%
2001-07-03 0 5.000 5.050 5.100 5.000 5.250 528,200 2,676,700 5.0676 0.108 0.109 0.110 0.108 0.114 24,378,462 0.1098 -4.76%
2001-06-29 0 5.250 5.100 5.250 5.100 5.250 303,600 1,570,000 5.1713 0.114 0.110 0.114 0.110 0.114 14,012,308 0.1120 2.94%
2001-06-28 0 5.100 5.100 5.150 5.050 5.150 439,600 2,233,220 5.0801 0.110 0.110 0.112 0.109 0.112 20,289,231 0.1101 -0.97%
2001-06-27 0 5.150 5.100 5.150 5.100 5.200 921,000 4,723,580 5.1288 0.112 0.110 0.112 0.110 0.113 42,507,692 0.1111 -1.90%
2001-06-26 0 5.250 5.200 5.300 5.100 5.300 452,200 2,381,576 5.2666 0.114 0.113 0.115 0.110 0.115 20,870,769 0.1141 0.96%
2001-06-22 0 5.200 5.150 5.250 5.050 5.400 1,073,200 5,645,530 5.2605 0.113 0.112 0.114 0.109 0.117 49,532,308 0.1140 -2.80%
2001-06-21 0 5.350 5.350 5.400 5.350 5.400 501,018 2,684,283 5.3577 0.116 0.116 0.117 0.116 0.117 23,123,908 0.1161 0.00%
2001-06-20 0 5.350 5.300 5.350 5.300 5.400 161,000 861,380 5.3502 0.116 0.115 0.116 0.115 0.117 7,430,769 0.1159 0.94%
2001-06-19 0 5.300 5.250 5.300 5.250 5.500 704,200 3,726,230 5.2914 0.115 0.114 0.115 0.114 0.119 32,501,538 0.1146 0.95%
2001-06-18 0 5.250 5.250 5.300 5.250 5.400 642,600 3,428,470 5.3353 0.114 0.114 0.115 0.114 0.117 29,658,462 0.1156 -3.67%
2001-06-15 0 5.450 5.450 5.500 5.200 5.550 1,449,800 7,860,070 5.4215 0.118 0.118 0.119 0.113 0.120 66,913,846 0.1175 -0.91%
2001-06-14 0 5.500 5.500 5.550 5.500 5.800 587,200 3,346,250 5.6987 0.119 0.119 0.120 0.119 0.126 27,101,538 0.1235 -5.17%
2001-06-13 0 5.800 5.800 5.850 5.700 5.900 513,000 2,975,100 5.7994 0.126 0.126 0.127 0.123 0.128 23,676,923 0.1257 -1.69%
2001-06-12 0 5.900 5.850 5.900 5.850 6.300 381,600 2,277,350 5.9679 0.128 0.127 0.128 0.127 0.137 17,612,308 0.1293 -3.28%
2001-06-11 0 6.100 6.050 6.100 6.050 6.200 364,600 2,230,680 6.1182 0.132 0.131 0.132 0.131 0.134 16,827,692 0.1326 0.83%
2001-06-08 0 6.050 5.900 6.050 6.000 6.050 699,000 4,202,035 6.0115 0.131 0.128 0.131 0.130 0.131 32,261,538 0.1302 0.83%
2001-06-07 0 6.000 5.950 6.000 5.950 6.000 933,800 5,640,208 6.0401 0.130 0.129 0.130 0.129 0.130 43,098,462 0.1309 0.00%
2001-06-06 0 6.000 5.950 6.100 6.000 6.250 1,940,200 11,951,590 6.1600 0.130 0.129 0.132 0.130 0.135 89,547,692 0.1335 -3.23%
2001-06-05 0 6.200 6.200 6.250 5.900 6.250 1,559,600 9,648,110 6.1863 0.134 0.134 0.135 0.128 0.135 71,981,538 0.1340 3.33%
2001-06-04 0 6.000 5.950 6.000 5.800 6.000 328,000 1,952,030 5.9513 0.130 0.129 0.130 0.126 0.130 15,138,462 0.1289 2.56%
2001-06-01 0 5.850 5.800 5.850 5.650 5.850 1,700,800 9,762,780 5.7401 0.127 0.126 0.127 0.122 0.127 78,498,462 0.1244 0.00%
2001-05-31 0 5.850 5.800 5.900 5.750 5.900 1,105,922 6,425,253 5.8099 0.127 0.126 0.128 0.125 0.128 51,042,554 0.1259 0.00%
2001-05-30 0 5.850 5.850 5.900 5.700 5.850 585,200 3,372,850 5.7636 0.127 0.127 0.128 0.123 0.127 27,009,231 0.1249 -0.85%
2001-05-29 0 5.900 5.800 5.850 5.750 6.200 1,989,600 11,817,630 5.9397 0.128 0.126 0.127 0.125 0.134 91,827,692 0.1287 -5.60%
2001-05-28 0 6.250 6.200 6.250 5.900 6.300 1,271,100 7,696,990 6.0554 0.135 0.134 0.135 0.128 0.137 58,666,154 0.1312 5.04%
2001-05-25 0 5.950 5.900 6.000 5.800 6.100 617,400 3,653,510 5.9176 0.129 0.128 0.130 0.126 0.132 28,495,385 0.1282 4.39%
2001-05-24 0 5.700 5.700 5.750 5.700 5.850 559,400 3,226,430 5.7677 0.123 0.123 0.125 0.123 0.127 25,818,462 0.1250 -2.56%
2001-05-23 0 5.850 5.850 5.900 5.850 6.200 2,305,400 14,059,900 6.0987 0.127 0.127 0.128 0.127 0.134 106,403,077 0.1321 -4.88%
2001-05-22 0 6.150 6.050 6.100 6.000 6.150 931,400 5,673,040 6.0909 0.133 0.131 0.132 0.130 0.133 42,987,692 0.1320 0.00%
2001-05-21 0 6.150 6.100 6.150 5.800 6.200 2,722,000 16,517,480 6.0681 0.133 0.132 0.133 0.126 0.134 125,630,769 0.1315 1.65%
2001-05-18 0 6.050 6.000 6.050 5.750 6.100 1,749,600 10,495,650 5.9989 0.131 0.130 0.131 0.125 0.132 80,750,769 0.1300 4.31%
2001-05-17 0 5.800 5.900 5.950 5.450 5.900 2,880,658 16,398,172 5.6925 0.126 0.128 0.129 0.118 0.128 132,953,446 0.1233 7.41%
2001-05-16 0 5.400 5.350 5.450 5.350 5.550 1,011,400 5,530,850 5.4685 0.117 0.116 0.118 0.116 0.120 46,680,000 0.1185 0.93%
2001-05-15 0 5.350 5.350 5.400 5.300 5.450 468,800 2,520,280 5.3760 0.116 0.116 0.117 0.115 0.118 21,636,923 0.1165 -0.93%
2001-05-14 0 5.400 5.400 5.450 5.300 5.500 285,956 1,554,599 5.4365 0.117 0.117 0.118 0.115 0.119 13,197,969 0.1178 0.93%
2001-05-11 0 5.350 5.400 5.500 5.300 5.500 171,600 918,280 5.3513 0.116 0.117 0.119 0.115 0.119 7,920,000 0.1159 1.90%
2001-05-10 0 5.250 5.250 5.350 5.250 5.400 342,600 1,820,250 5.3130 0.114 0.114 0.116 0.114 0.117 15,812,308 0.1151 0.00%
2001-05-09 0 5.250 5.200 5.300 5.250 5.450 237,600 1,265,830 5.3276 0.114 0.113 0.115 0.114 0.118 10,966,154 0.1154 -2.78%
2001-05-08 0 5.400 5.400 5.450 5.400 5.500 543,800 2,964,300 5.4511 0.117 0.117 0.118 0.117 0.119 25,098,462 0.1181 -3.57%
2001-05-07 0 5.600 5.600 5.650 5.350 5.700 2,484,701 13,772,120 5.5428 0.121 0.121 0.122 0.116 0.123 114,678,508 0.1201 5.66%
2001-05-04 0 5.300 5.250 5.300 5.150 5.300 976,000 5,126,410 5.2525 0.115 0.114 0.115 0.112 0.115 45,046,154 0.1138 0.95%
2001-05-03 0 5.250 5.200 5.250 5.000 5.250 850,600 4,374,250 5.1425 0.114 0.113 0.114 0.108 0.114 39,258,462 0.1114 2.94%
2001-05-02 0 5.100 5.050 5.100 4.975 5.200 760,000 3,839,225 5.0516 0.110 0.109 0.110 0.108 0.113 35,076,923 0.1095 2.00%
2001-04-27 0 5.000 5.000 5.050 4.950 5.050 139,800 698,720 4.9980 0.108 0.108 0.109 0.107 0.109 6,452,308 0.1083 0.00%
2001-04-26 0 5.000 4.975 5.050 4.950 5.050 625,200 3,122,220 4.9940 0.108 0.108 0.109 0.107 0.109 28,855,385 0.1082 2.04%
2001-04-25 0 4.900 4.900 4.950 4.875 5.100 1,285,200 6,393,305 4.9746 0.106 0.106 0.107 0.106 0.110 59,316,923 0.1078 -5.77%
2001-04-24 0 5.200 5.150 5.200 5.150 5.200 408,200 2,101,280 5.1477 0.113 0.112 0.113 0.112 0.113 18,840,000 0.1115 0.97%
2001-04-23 0 5.150 5.100 5.150 5.100 5.200 178,000 915,650 5.1441 0.112 0.110 0.112 0.110 0.113 8,215,385 0.1115 -0.96%
2001-04-20 0 5.200 5.100 5.200 5.100 5.350 332,000 1,732,350 5.2179 0.113 0.110 0.113 0.110 0.116 15,323,077 0.1131 -0.95%
2001-04-19 0 5.250 5.200 5.300 5.150 5.400 1,598,000 8,457,810 5.2927 0.114 0.113 0.115 0.112 0.117 73,753,846 0.1147 1.94%
2001-04-18 0 5.150 5.150 5.200 5.050 5.250 831,000 4,305,000 5.1805 0.112 0.112 0.113 0.109 0.114 38,353,846 0.1122 1.98%
2001-04-17 0 5.050 5.050 5.100 5.050 5.100 176,600 894,680 5.0661 0.109 0.109 0.110 0.109 0.110 8,150,769 0.1098 -0.98%
2001-04-12 0 5.100 5.050 5.100 5.000 5.100 264,000 1,334,550 5.0551 0.110 0.109 0.110 0.108 0.110 12,184,615 0.1095 2.51%
2001-04-11 0 4.975 4.975 5.050 4.900 5.050 3,475,800 17,277,865 4.9709 0.108 0.108 0.109 0.106 0.109 160,421,538 0.1077 1.02%
2001-04-10 0 4.925 4.925 4.950 4.925 5.050 753,000 3,732,800 4.9572 0.107 0.107 0.107 0.107 0.109 34,753,846 0.1074 -2.48%
2001-04-09 0 5.050 5.000 5.100 4.900 5.200 854,800 4,353,335 5.0928 0.109 0.108 0.110 0.106 0.113 39,452,308 0.1103 -0.98%
2001-04-06 0 5.100 5.100 5.150 5.050 5.250 167,000 856,590 5.1293 0.110 0.110 0.112 0.109 0.114 7,707,692 0.1111 0.99%
2001-04-04 0 5.050 5.000 5.050 5.000 5.300 1,487,400 7,565,570 5.0864 0.109 0.108 0.109 0.108 0.115 68,649,231 0.1102 -8.18%
2001-04-03 0 5.500 5.450 5.500 5.250 5.550 1,909,400 10,462,614 5.4795 0.119 0.118 0.119 0.114 0.120 88,126,154 0.1187 4.76%
2001-04-02 0 5.250 5.250 5.350 5.150 5.350 379,600 1,991,879 5.2473 0.114 0.114 0.116 0.112 0.116 17,520,000 0.1137 1.94%
2001-03-30 0 5.150 5.150 5.200 5.150 5.350 612,000 3,186,690 5.2070 0.112 0.112 0.113 0.112 0.116 28,246,154 0.1128 -3.74%
2001-03-29 0 5.350 5.300 5.350 5.250 5.350 221,200 1,175,480 5.3141 0.116 0.115 0.116 0.114 0.116 10,209,231 0.1151 -0.93%
2001-03-28 0 5.400 5.350 5.400 5.350 5.450 1,360,400 7,338,100 5.3941 0.117 0.116 0.117 0.116 0.118 62,787,692 0.1169 0.93%
2001-03-27 0 5.350 5.350 5.400 5.300 5.400 212,800 1,138,130 5.3484 0.116 0.116 0.117 0.115 0.117 9,821,538 0.1159 2.88%
2001-03-26 0 5.200 5.150 5.250 5.050 5.200 38,000 194,360 5.1147 0.113 0.112 0.114 0.109 0.113 1,753,846 0.1108 2.97%
2001-03-23 0 5.050 5.050 5.100 4.900 5.100 329,400 1,630,358 4.9495 0.109 0.109 0.110 0.106 0.110 15,203,077 0.1072 2.54%
2001-03-22 0 4.925 4.925 4.950 4.850 4.950 292,200 1,434,805 4.9104 0.107 0.107 0.107 0.105 0.107 13,486,154 0.1064 -5.29%
2001-03-21 0 5.200 5.200 5.250 5.100 5.250 580,026 2,994,600 5.1629 0.113 0.113 0.114 0.110 0.114 26,770,431 0.1119 -1.89%
2001-03-20 0 5.300 5.250 5.350 5.250 5.350 169,400 898,260 5.3026 0.115 0.114 0.116 0.114 0.116 7,818,462 0.1149 0.00%
2001-03-19 0 5.300 5.250 5.350 5.200 5.300 308,600 1,625,560 5.2675 0.115 0.114 0.116 0.113 0.115 14,243,077 0.1141 -1.85%
2001-03-16 0 5.400 5.400 5.500 5.250 5.450 1,231,200 6,637,070 5.3907 0.117 0.117 0.119 0.114 0.118 56,824,615 0.1168 -2.70%
2001-03-15 0 5.550 5.500 5.550 5.350 5.550 1,274,000 7,047,620 5.5319 0.120 0.119 0.120 0.116 0.120 58,800,000 0.1199 -0.89%
2001-03-14 0 5.600 5.600 5.700 5.400 5.800 1,988,200 11,160,470 5.6134 0.121 0.121 0.123 0.117 0.126 91,763,077 0.1216 0.90%
2001-03-13 0 5.550 5.550 5.600 5.450 5.750 1,838,400 10,327,020 5.6174 0.120 0.120 0.121 0.118 0.125 84,849,231 0.1217 -7.50%
2001-03-12 0 6.000 6.000 6.100 6.000 6.150 970,000 5,892,700 6.0749 0.130 0.130 0.132 0.130 0.133 44,769,231 0.1316 -3.23%
2001-03-09 0 6.200 6.150 6.200 6.150 6.250 1,213,400 7,522,850 6.1998 0.134 0.133 0.134 0.133 0.135 56,003,077 0.1343 0.00%
2001-03-08 0 6.200 6.250 6.300 6.050 6.350 1,803,800 11,135,020 6.1731 0.134 0.135 0.137 0.131 0.138 83,252,308 0.1338 0.81%
2001-03-07 0 6.150 6.100 6.150 6.150 6.500 754,000 4,743,300 6.2908 0.133 0.132 0.133 0.133 0.141 34,800,000 0.1363 -4.65%
2001-03-06 0 6.450 6.350 6.450 6.250 6.500 2,156,600 13,802,520 6.4001 0.140 0.138 0.140 0.135 0.141 99,535,385 0.1387 -0.77%
2001-03-05 0 6.500 6.450 6.500 6.450 6.600 1,376,000 8,959,900 6.5116 0.141 0.140 0.141 0.140 0.143 63,507,692 0.1411 -1.52%
2001-03-02 0 6.600 6.500 6.600 6.500 6.750 2,423,000 16,122,780 6.6541 0.143 0.141 0.143 0.141 0.146 111,830,769 0.1442 -0.75%
2001-03-01 0 6.650 6.600 6.650 6.550 6.800 1,943,800 13,065,020 6.7214 0.144 0.143 0.144 0.142 0.147 89,713,846 0.1456 1.53%
2001-02-28 0 6.550 6.600 6.650 6.500 6.650 2,061,600 13,548,208 6.5717 0.142 0.143 0.144 0.141 0.144 95,150,769 0.1424 0.77%
2001-02-27 0 6.500 6.500 6.600 6.500 6.650 2,348,000 15,404,450 6.5607 0.141 0.141 0.143 0.141 0.144 108,369,231 0.1421 -1.52%
2001-02-26 0 6.600 6.600 6.650 6.500 7.100 818,181 5,458,020 6.6709 0.143 0.143 0.144 0.141 0.154 37,762,200 0.1445 0.76%
2001-02-23 0 6.550 6.450 6.600 6.450 6.700 1,024,680 6,746,732 6.5842 0.142 0.140 0.143 0.140 0.145 47,292,923 0.1427 0.00%
2001-02-22 0 6.550 6.450 6.550 6.100 6.550 1,575,500 10,239,540 6.4992 0.142 0.140 0.142 0.132 0.142 72,715,385 0.1408 2.34%
2001-02-21 0 6.400 6.400 6.550 6.350 7.050 3,854,400 26,059,690 6.7610 0.139 0.139 0.142 0.138 0.153 177,895,385 0.1465 -5.88%
2001-02-20 0 6.800 6.750 6.800 6.500 6.850 3,128,853 20,821,195 6.6546 0.147 0.146 0.147 0.141 0.148 144,408,600 0.1442 5.43%
2001-02-19 0 6.450 6.450 6.500 6.400 6.650 1,960,400 12,707,450 6.4821 0.140 0.140 0.141 0.139 0.144 90,480,000 0.1404 -3.73%
2001-02-16 0 6.700 6.700 6.750 6.300 6.850 6,847,200 45,185,360 6.5991 0.145 0.145 0.146 0.137 0.148 316,024,615 0.1430 7.20%
2001-02-15 0 6.250 6.200 6.250 5.950 6.250 2,646,400 16,168,236 6.1095 0.135 0.134 0.135 0.129 0.135 122,141,538 0.1324 1.63%
2001-02-14 0 6.150 6.150 6.200 5.750 6.300 8,406,572 51,398,744 6.1141 0.133 0.133 0.134 0.125 0.137 387,995,631 0.1325 6.96%
2001-02-13 0 5.750 5.700 5.750 5.650 5.900 6,693,900 38,596,590 5.7659 0.125 0.123 0.125 0.122 0.128 308,949,231 0.1249 1.77%
2001-02-12 0 5.650 5.650 5.700 5.200 5.700 6,138,633 33,712,025 5.4918 0.122 0.122 0.123 0.113 0.123 283,321,523 0.1190 7.62%
2001-02-09 0 5.250 5.250 5.300 4.950 5.300 3,530,000 18,255,170 5.1714 0.114 0.114 0.115 0.107 0.115 162,923,077 0.1120 5.53%
2001-02-08 0 4.975 4.950 4.975 4.925 5.000 1,172,600 5,820,765 4.9640 0.108 0.107 0.108 0.107 0.108 54,120,000 0.1076 -2.45%
2001-02-07 0 5.100 5.050 5.100 5.000 5.100 789,000 4,002,730 5.0732 0.110 0.109 0.110 0.108 0.110 36,415,385 0.1099 2.00%
2001-02-06 0 5.000 4.975 5.000 4.950 5.150 534,800 2,697,340 5.0436 0.108 0.108 0.108 0.107 0.112 24,683,077 0.1093 2.04%
2001-02-05 0 4.900 4.875 4.950 4.900 5.000 434,000 2,149,650 4.9531 0.106 0.106 0.107 0.106 0.108 20,030,769 0.1073 -2.00%
2001-02-02 0 5.000 5.000 5.050 4.950 5.050 274,000 1,370,225 5.0008 0.108 0.108 0.109 0.107 0.109 12,646,154 0.1084 1.01%
2001-02-01 0 4.950 4.950 4.975 4.925 5.000 283,000 1,406,365 4.9695 0.107 0.107 0.108 0.107 0.108 13,061,538 0.1077 0.51%
2001-01-31 0 4.925 4.900 4.925 4.925 5.000 1,245,766 6,192,610 4.9709 0.107 0.106 0.107 0.107 0.108 57,496,892 0.1077 0.00%
2001-01-30 0 4.925 4.925 4.950 4.900 5.150 880,000 4,350,235 4.9434 0.107 0.107 0.107 0.106 0.112 40,615,385 0.1071 -4.37%
2001-01-29 0 5.150 5.100 5.150 5.100 5.400 1,065,000 5,510,400 5.1741 0.112 0.110 0.112 0.110 0.117 49,153,846 0.1121 -2.83%
2001-01-23 0 5.300 5.250 5.300 5.150 5.350 1,836,400 9,718,070 5.2919 0.115 0.114 0.115 0.112 0.116 84,756,923 0.1147 2.91%
2001-01-22 0 5.150 5.150 5.200 5.150 5.300 1,019,600 5,306,170 5.2042 0.112 0.112 0.113 0.112 0.115 47,058,462 0.1128 -0.96%
2001-01-19 0 5.200 5.200 5.250 5.100 5.250 2,058,400 10,667,450 5.1824 0.113 0.113 0.114 0.110 0.114 95,003,077 0.1123 2.97%
2001-01-18 0 5.050 5.000 5.050 4.875 5.050 249,000 1,240,770 4.9830 0.109 0.108 0.109 0.106 0.109 11,492,308 0.1080 3.59%
2001-01-17 0 4.875 4.875 4.900 4.875 5.000 418,000 2,051,810 4.9086 0.106 0.106 0.106 0.106 0.108 19,292,308 0.1064 -2.50%
2001-01-16 0 5.000 5.000 5.050 4.950 5.150 257,200 1,298,780 5.0497 0.108 0.108 0.109 0.107 0.112 11,870,769 0.1094 -1.96%
2001-01-15 0 5.100 5.100 5.150 4.875 5.200 677,400 3,398,595 5.0171 0.110 0.110 0.112 0.106 0.113 31,264,615 0.1087 -0.97%
2001-01-12 0 5.150 5.150 5.200 4.800 5.200 3,002,436 15,049,882 5.0126 0.112 0.112 0.113 0.104 0.113 138,573,969 0.1086 8.42%
2001-01-11 0 4.750 4.725 4.750 4.700 5.200 1,752,600 8,633,825 4.9263 0.103 0.102 0.103 0.102 0.113 80,889,231 0.1067 -7.77%
2001-01-10 0 5.150 5.100 5.150 5.100 5.300 1,924,000 9,975,340 5.1847 0.112 0.110 0.112 0.110 0.115 88,800,000 0.1123 -2.83%
2001-01-09 0 5.300 5.250 5.300 5.200 5.700 3,130,000 16,911,200 5.4029 0.115 0.114 0.115 0.113 0.123 144,461,538 0.1171 -7.02%
2001-01-08 0 5.700 5.650 5.700 5.150 5.750 4,440,600 24,605,650 5.5411 0.123 0.122 0.123 0.112 0.125 204,950,769 0.1201 7.55%
2001-01-05 0 5.300 5.300 5.350 4.800 5.300 4,232,588 21,471,683 5.0729 0.115 0.115 0.116 0.104 0.115 195,350,215 0.1099 10.42%
2001-01-04 0 4.800 4.800 4.825 4.750 4.875 2,354,000 11,306,775 4.8032 0.104 0.104 0.105 0.103 0.106 108,646,154 0.1041 2.67%
2001-01-03 0 4.675 4.675 4.700 4.600 4.700 233,200 1,090,240 4.6751 0.101 0.101 0.102 0.100 0.102 10,763,077 0.1013 -0.53%
2001-01-02 0 4.700 4.700 4.750 4.675 4.725 391,800 1,842,310 4.7022 0.102 0.102 0.103 0.101 0.102 18,083,077 0.1019 -0.53%
2000-12-29 0 4.725 4.700 4.725 4.650 4.775 878,600 4,137,395 4.7091 0.102 0.102 0.102 0.101 0.103 40,550,769 0.1020 1.07%
2000-12-28 0 4.675 4.650 4.675 4.625 4.850 753,400 3,519,160 4.6710 0.101 0.101 0.101 0.100 0.105 34,772,308 0.1012 -3.11%
2000-12-27 0 4.825 4.800 4.825 4.725 4.950 1,623,200 7,888,250 4.8597 0.105 0.104 0.105 0.102 0.107 74,916,923 0.1053 3.21%
2000-12-22 0 4.675 4.675 4.700 4.500 4.725 1,111,505 5,138,937 4.6234 0.101 0.101 0.102 0.097 0.102 51,300,231 0.1002 5.65%
2000-12-21 0 4.425 4.400 4.425 4.300 4.475 1,347,000 5,920,170 4.3951 0.096 0.095 0.096 0.093 0.097 62,169,231 0.0952 -2.21%
2000-12-20 0 4.525 4.525 4.550 4.425 4.800 1,750,288 7,912,993 4.5210 0.098 0.098 0.099 0.096 0.104 80,782,523 0.0980 -6.22%
2000-12-19 0 4.825 4.800 4.825 4.775 5.150 1,481,600 7,276,095 4.9110 0.105 0.104 0.105 0.103 0.112 68,381,538 0.1064 -6.31%
2000-12-18 0 5.150 5.100 5.150 5.100 5.300 2,064,700 10,670,125 5.1679 0.112 0.110 0.112 0.110 0.115 95,293,846 0.1120 -1.90%
2000-12-15 0 5.250 5.200 5.250 5.200 5.500 3,095,900 16,434,984 5.3086 0.114 0.113 0.114 0.113 0.119 142,887,692 0.1150 -6.25%
2000-12-14 0 5.600 5.500 5.600 5.500 5.800 1,774,000 9,926,434 5.5955 0.121 0.119 0.121 0.119 0.126 81,876,923 0.1212 -2.61%
2000-12-13 0 5.750 5.700 5.750 5.650 5.800 876,800 5,005,310 5.7086 0.125 0.123 0.125 0.122 0.126 40,467,692 0.1237 0.00%
2000-12-12 0 5.750 5.700 5.750 5.650 5.750 997,414 5,705,817 5.7206 0.125 0.123 0.125 0.122 0.125 46,034,492 0.1239 1.77%
2000-12-11 0 5.650 5.650 5.700 5.600 6.100 2,527,000 14,448,660 5.7177 0.122 0.122 0.123 0.121 0.132 116,630,769 0.1239 -6.61%
2000-12-08 0 6.050 6.000 6.050 5.950 6.150 1,437,200 8,733,160 6.0765 0.131 0.130 0.131 0.129 0.133 66,332,308 0.1317 0.00%
2000-12-07 0 6.050 6.000 6.050 5.800 6.150 1,395,800 8,345,460 5.9790 0.131 0.130 0.131 0.126 0.133 64,421,538 0.1295 0.00%
2000-12-06 0 6.300 6.250 6.300 6.200 6.350 1,391,400 8,737,060 6.2793 0.131 0.130 0.131 0.129 0.132 66,872,117 0.1307 3.28%
2000-12-05 0 6.100 6.050 6.150 6.050 6.200 782,400 4,810,520 6.1484 0.127 0.126 0.128 0.126 0.129 37,602,950 0.1279 1.67%
2000-12-04 0 6.000 6.000 6.050 5.900 6.200 1,031,100 6,222,899 6.0352 0.125 0.125 0.126 0.123 0.129 49,555,728 0.1256 -2.44%
2000-12-01 0 6.150 6.100 6.150 6.000 6.200 932,600 5,703,520 6.1157 0.128 0.127 0.128 0.125 0.129 44,821,716 0.1272 0.82%
2000-11-30 0 6.100 6.050 6.150 6.050 6.300 1,040,400 6,439,760 6.1897 0.127 0.126 0.128 0.126 0.131 50,002,695 0.1288 -3.17%
2000-11-29 0 6.300 6.250 6.300 6.250 6.400 392,000 2,478,700 6.3232 0.131 0.130 0.131 0.130 0.133 18,839,924 0.1316 -2.33%
2000-11-28 0 6.450 6.400 6.450 6.450 6.500 113,000 732,100 6.4788 0.134 0.133 0.134 0.134 0.135 5,430,896 0.1348 -0.77%
2000-11-27 0 6.500 6.450 6.500 6.450 6.500 266,600 1,731,200 6.4936 0.135 0.134 0.135 0.134 0.135 12,813,071 0.1351 -1.52%
2000-11-24 0 6.600 6.500 6.600 6.500 6.650 172,400 1,136,340 6.5913 0.137 0.135 0.137 0.135 0.138 8,285,722 0.1371 0.00%
2000-11-23 0 6.600 6.550 6.600 6.450 6.600 121,400 794,970 6.5484 0.137 0.136 0.137 0.134 0.137 5,834,609 0.1363 0.00%
2000-11-22 0 6.600 6.550 6.600 6.450 6.600 779,600 5,020,020 6.4392 0.137 0.136 0.137 0.134 0.137 37,468,379 0.1340 3.12%
2000-11-21 0 6.400 6.400 6.500 6.300 6.450 233,200 1,489,430 6.3869 0.133 0.133 0.135 0.131 0.134 11,207,832 0.1329 1.59%
2000-11-20 0 6.300 6.300 6.450 6.300 6.500 695,034 4,424,081 6.3653 0.131 0.131 0.134 0.131 0.135 33,404,050 0.1324 -2.33%
2000-11-17 0 6.450 6.400 6.450 6.450 6.600 761,381 4,953,331 6.5057 0.134 0.133 0.134 0.134 0.137 36,592,755 0.1354 -3.01%
2000-11-16 0 6.650 6.600 6.650 6.600 6.700 578,600 3,843,440 6.6427 0.138 0.137 0.138 0.137 0.139 27,808,112 0.1382 -0.75%
2000-11-15 0 6.700 6.600 6.700 6.600 6.800 381,000 2,555,150 6.7064 0.139 0.137 0.139 0.137 0.141 18,311,252 0.1395 0.75%
2000-11-14 0 6.650 6.600 6.650 6.600 6.750 842,005 5,606,832 6.6589 0.138 0.137 0.138 0.137 0.140 40,467,627 0.1386 -1.48%
2000-11-13 0 6.750 6.700 6.750 6.700 6.850 260,000 1,754,500 6.7481 0.140 0.139 0.140 0.139 0.143 12,495,868 0.1404 -2.88%
2000-11-10 0 6.950 6.950 7.000 6.800 7.000 968,000 6,682,900 6.9038 0.145 0.145 0.146 0.141 0.146 46,523,077 0.1436 0.00%
2000-11-09 0 6.950 6.900 7.000 6.900 7.000 525,000 3,657,910 6.9674 0.145 0.144 0.146 0.144 0.146 25,232,041 0.1450 0.00%
2000-11-08 0 6.950 6.950 7.000 6.950 7.150 1,784,400 12,594,310 7.0580 0.145 0.145 0.146 0.145 0.149 85,760,102 0.1469 -0.71%
2000-11-07 0 7.000 6.950 7.000 6.850 7.000 1,225,600 8,444,600 6.8902 0.146 0.145 0.146 0.143 0.146 58,903,598 0.1434 0.72%
2000-11-06 0 6.950 6.950 7.000 6.950 7.100 477,400 3,335,968 6.9878 0.145 0.145 0.146 0.145 0.148 22,944,336 0.1454 -0.71%
2000-11-03 0 7.000 6.950 7.000 6.850 7.000 525,600 3,635,390 6.9166 0.146 0.145 0.146 0.143 0.146 25,260,877 0.1439 0.72%
2000-11-02 0 6.950 6.950 7.000 6.900 7.100 492,800 3,432,560 6.9654 0.145 0.145 0.146 0.144 0.148 23,684,476 0.1449 -0.71%
2000-11-01 0 7.000 6.950 7.000 6.950 7.350 1,652,600 11,643,540 7.0456 0.146 0.145 0.146 0.145 0.153 79,425,658 0.1466 -1.41%
2000-10-31 0 7.100 7.050 7.100 7.050 7.250 1,007,000 7,199,000 7.1490 0.148 0.147 0.148 0.147 0.151 48,397,457 0.1487 0.00%
2000-10-30 0 7.100 7.050 7.150 7.100 7.200 305,000 2,180,000 7.1475 0.148 0.147 0.149 0.148 0.150 14,658,614 0.1487 -0.70%
2000-10-27 0 7.150 7.100 7.150 7.100 7.350 402,800 2,920,720 7.2510 0.149 0.148 0.149 0.148 0.153 19,358,983 0.1509 -2.05%
2000-10-26 0 7.300 7.300 7.350 7.100 7.650 3,235,800 23,626,770 7.3017 0.152 0.152 0.153 0.148 0.159 155,515,880 0.1519 -3.95%
2000-10-25 0 7.600 7.500 7.650 7.000 7.700 613,205 4,557,374 7.4321 0.158 0.156 0.159 0.146 0.160 29,471,264 0.1546 8.57%
2000-10-24 0 7.000 7.000 7.100 7.000 7.200 192,400 1,371,550 7.1286 0.146 0.146 0.148 0.146 0.150 9,246,942 0.1483 -3.45%
2000-10-23 0 7.250 7.250 7.300 7.200 7.300 27,200 196,140 7.2110 0.151 0.151 0.152 0.150 0.152 1,307,260 0.1500 -0.68%
2000-10-20 0 7.300 7.250 7.300 7.300 7.450 239,530 1,754,487 7.3247 0.152 0.151 0.152 0.152 0.155 11,512,058 0.1524 0.00%
2000-10-19 0 7.300 6.850 7.300 6.800 7.300 339,000 2,343,420 6.9127 0.152 0.143 0.152 0.141 0.152 16,292,689 0.1438 2.82%
2000-10-18 0 7.100 7.050 7.100 6.900 7.300 204,600 1,440,700 7.0415 0.148 0.147 0.148 0.144 0.152 9,833,287 0.1465 -2.74%
2000-10-17 0 7.300 7.300 7.350 7.200 7.400 436,800 3,190,550 7.3044 0.152 0.152 0.153 0.150 0.154 20,993,058 0.1520 2.10%
2000-10-16 0 7.150 7.150 7.200 6.950 7.250 176,600 1,246,450 7.0580 0.149 0.149 0.150 0.145 0.151 8,487,578 0.1469 3.62%
2000-10-13 0 6.900 6.700 7.000 6.600 7.000 956,530 6,408,082 6.6993 0.144 0.139 0.146 0.137 0.146 45,971,817 0.1394 -2.13%
2000-10-12 0 7.050 7.000 7.050 7.050 7.300 273,200 1,951,542 7.1433 0.147 0.146 0.147 0.147 0.152 13,130,273 0.1486 -4.08%
2000-10-11 0 7.350 7.250 7.350 7.300 7.400 101,400 745,150 7.3486 0.153 0.151 0.153 0.152 0.154 4,873,388 0.1529 -3.29%
2000-10-10 0 7.600 7.550 7.600 7.600 7.650 199,400 1,526,542 7.6557 0.158 0.157 0.158 0.158 0.159 9,583,369 0.1593 -0.65%
2000-10-09 0 7.650 7.650 7.800 7.650 7.850 193,800 1,497,520 7.7271 0.159 0.159 0.162 0.159 0.163 9,314,228 0.1608 -3.77%
2000-10-05 0 7.950 7.900 8.000 7.900 8.100 156,000 1,246,550 7.9907 0.165 0.164 0.166 0.164 0.169 7,497,521 0.1663 -1.24%
2000-10-04 0 8.050 8.000 8.100 7.700 8.200 845,600 6,760,450 7.9949 0.167 0.166 0.169 0.160 0.171 40,640,407 0.1663 4.55%
2000-10-03 0 7.700 7.700 7.900 7.300 7.850 302,800 2,291,560 7.5679 0.160 0.160 0.164 0.152 0.163 14,552,880 0.1575 4.05%
2000-09-29 0 7.400 7.400 7.450 7.150 7.500 624,600 4,556,280 7.2947 0.154 0.154 0.155 0.149 0.156 30,018,919 0.1518 3.50%
2000-09-28 0 7.150 7.050 7.150 7.050 7.150 167,800 1,188,780 7.0845 0.149 0.147 0.149 0.147 0.149 8,064,641 0.1474 2.88%
2000-09-27 0 6.950 6.950 7.000 6.850 7.000 213,521 1,473,781 6.9023 0.145 0.145 0.146 0.143 0.146 10,262,039 0.1436 0.72%
2000-09-26 0 6.900 6.900 7.100 6.900 7.100 355,000 2,491,020 7.0170 0.144 0.144 0.148 0.144 0.148 17,061,666 0.1460 -3.50%
2000-09-25 0 7.150 7.100 7.200 6.900 7.150 101,000 714,050 7.0698 0.149 0.148 0.150 0.144 0.149 4,854,164 0.1471 5.93%
2000-09-22 0 6.750 6.750 6.900 6.700 6.950 152,711 1,039,914 6.8097 0.140 0.140 0.144 0.139 0.145 7,339,448 0.1417 -3.57%
2000-09-21 0 7.000 7.000 7.050 6.750 7.150 513,200 3,601,070 7.0169 0.146 0.146 0.147 0.140 0.149 24,664,921 0.1460 1.45%
2000-09-20 0 6.900 6.850 7.000 6.850 7.150 2,345,800 16,477,080 7.0241 0.144 0.143 0.146 0.143 0.149 112,741,564 0.1461 -2.82%
2000-09-19 0 7.100 7.000 7.100 7.000 7.600 1,574,600 11,530,280 7.3227 0.148 0.146 0.148 0.146 0.158 75,676,898 0.1524 -6.58%
2000-09-18 0 7.600 7.550 7.700 7.550 7.750 277,800 2,118,990 7.6278 0.158 0.157 0.160 0.157 0.161 13,351,354 0.1587 0.00%
2000-09-15 0 7.600 7.500 7.600 7.500 7.950 1,701,000 13,072,610 7.6852 0.158 0.156 0.158 0.156 0.165 81,751,812 0.1599 -3.80%
2000-09-14 0 7.900 7.850 7.950 7.700 8.100 1,595,000 12,578,020 7.8859 0.164 0.163 0.165 0.160 0.169 76,657,343 0.1641 -2.47%
2000-09-12 0 8.100 8.000 8.100 8.000 8.550 1,185,600 9,763,490 8.2351 0.169 0.166 0.169 0.166 0.178 56,981,157 0.1713 -4.71%
2000-09-11 0 8.500 8.500 8.600 8.500 8.600 431,555 3,676,737 8.5197 0.177 0.177 0.179 0.177 0.179 20,740,978 0.1773 -1.73%
2000-09-08 0 8.650 8.650 8.700 8.650 8.900 452,453 3,977,166 8.7902 0.180 0.180 0.181 0.180 0.185 21,745,357 0.1829 -1.70%
2000-09-07 0 8.800 8.750 8.850 8.600 8.950 601,400 5,306,160 8.8230 0.183 0.182 0.184 0.179 0.186 28,903,903 0.1836 1.15%
2000-09-06 0 8.700 8.650 8.750 8.700 8.850 149,600 1,303,534 8.7135 0.181 0.180 0.182 0.181 0.184 7,189,930 0.1813 0.00%
2000-09-05 0 8.700 8.600 8.700 8.600 8.750 405,045 3,513,598 8.6746 0.181 0.179 0.181 0.179 0.182 19,466,880 0.1805 -0.57%
2000-09-04 0 8.750 8.750 8.800 8.750 8.850 593,000 5,204,600 8.7767 0.182 0.182 0.183 0.182 0.184 28,500,191 0.1826 -0.57%
2000-09-01 0 8.800 8.750 8.800 8.800 8.900 679,400 6,014,520 8.8527 0.183 0.182 0.183 0.183 0.185 32,652,664 0.1842 -0.56%
2000-08-31 0 8.850 8.850 8.900 8.850 9.100 637,400 5,678,920 8.9095 0.184 0.184 0.185 0.184 0.189 30,634,100 0.1854 -2.21%
2000-08-30 0 9.050 9.050 9.100 8.800 9.050 1,596,278 14,298,504 8.9574 0.188 0.188 0.189 0.183 0.188 76,718,765 0.1864 3.43%
2000-08-29 0 8.750 8.700 8.800 8.500 8.750 748,200 6,470,200 8.6477 0.182 0.181 0.183 0.177 0.182 35,959,263 0.1799 2.94%
2000-08-28 0 8.500 8.500 8.600 8.500 8.650 431,400 3,686,920 8.5464 0.177 0.177 0.179 0.177 0.180 20,733,528 0.1778 -0.58%
2000-08-25 0 8.550 8.500 8.600 8.500 8.750 888,800 7,619,960 8.5733 0.178 0.177 0.179 0.177 0.182 42,716,643 0.1784 -0.58%
2000-08-24 0 8.600 8.550 8.600 8.500 8.600 862,600 7,361,880 8.5345 0.179 0.178 0.179 0.177 0.179 41,457,444 0.1776 0.58%
2000-08-23 0 8.550 8.500 8.550 8.500 8.700 1,725,200 14,704,940 8.5236 0.178 0.177 0.178 0.177 0.181 82,914,889 0.1773 -0.58%
2000-08-22 0 8.600 8.550 8.600 8.500 8.750 1,116,283 9,595,850 8.5963 0.179 0.178 0.179 0.177 0.182 53,649,711 0.1789 0.58%
2000-08-21 0 8.550 8.500 8.550 8.500 9.050 2,400,000 20,769,380 8.6539 0.178 0.177 0.178 0.177 0.188 115,346,472 0.1801 -3.93%
2000-08-18 0 8.900 8.850 8.900 8.600 9.000 1,443,133 12,719,567 8.8139 0.185 0.184 0.185 0.179 0.187 69,358,458 0.1834 3.49%
2000-08-17 0 8.600 8.500 8.600 8.350 8.650 875,000 7,442,200 8.5054 0.179 0.177 0.179 0.174 0.180 42,053,401 0.1770 1.18%
2000-08-16 0 8.500 8.500 8.600 8.500 8.650 301,400 2,576,978 8.5500 0.177 0.177 0.179 0.177 0.180 14,485,594 0.1779 0.00%
2000-08-15 0 8.500 8.450 8.550 8.200 8.550 1,167,800 9,757,933 8.3558 0.177 0.176 0.178 0.171 0.178 56,125,671 0.1739 3.03%
2000-08-14 0 8.250 8.100 8.250 8.100 8.300 804,000 6,549,060 8.1456 0.172 0.169 0.172 0.169 0.173 38,641,068 0.1695 1.85%
2000-08-11 0 8.100 8.050 8.100 8.050 8.200 1,533,400 12,485,875 8.1426 0.169 0.167 0.169 0.167 0.171 73,696,783 0.1694 -1.22%
2000-08-10 0 8.200 8.150 8.200 8.150 8.400 557,600 4,589,465 8.2307 0.171 0.170 0.171 0.170 0.175 26,798,830 0.1713 -0.61%
2000-08-09 0 8.250 8.200 8.300 8.100 8.300 1,519,000 12,376,600 8.1479 0.172 0.171 0.173 0.169 0.173 73,004,704 0.1695 1.85%
2000-08-08 0 8.100 8.050 8.100 8.000 8.300 2,061,200 16,685,700 8.0951 0.169 0.167 0.169 0.166 0.173 99,063,395 0.1684 -0.61%
2000-08-07 0 8.150 8.100 8.150 8.000 8.250 2,162,200 17,519,970 8.1028 0.170 0.169 0.170 0.166 0.172 103,917,559 0.1686 0.62%
2000-08-04 0 8.100 8.050 8.100 8.050 8.250 965,294 7,842,009 8.1240 0.169 0.167 0.169 0.167 0.172 46,393,024 0.1690 -1.22%
2000-08-03 0 8.200 8.100 8.200 8.100 8.450 712,800 5,868,690 8.2333 0.171 0.169 0.171 0.169 0.176 34,257,902 0.1713 -1.20%
2000-08-02 0 8.300 8.300 8.400 8.200 8.450 933,400 7,813,680 8.3712 0.173 0.173 0.175 0.171 0.176 44,860,165 0.1742 -2.92%
2000-08-01 0 8.550 8.300 8.550 8.300 8.600 761,400 6,475,260 8.5044 0.178 0.173 0.178 0.173 0.179 36,593,668 0.1770 0.59%
2000-07-31 0 8.500 8.450 8.500 8.350 8.650 440,355 3,736,297 8.4847 0.177 0.176 0.177 0.174 0.180 21,163,915 0.1765 -3.95%
2000-07-28 0 8.850 8.600 8.850 8.600 8.900 1,423,600 12,480,140 8.7666 0.184 0.179 0.184 0.179 0.185 68,419,682 0.1824 -0.56%
2000-07-27 0 8.900 8.900 8.950 8.850 9.000 1,358,800 12,121,660 8.9209 0.185 0.185 0.186 0.184 0.187 65,305,327 0.1856 -1.66%
2000-07-26 0 9.050 8.900 9.100 8.900 9.050 1,387,597 12,449,734 8.9722 0.188 0.185 0.189 0.185 0.188 66,689,341 0.1867 0.56%
2000-07-25 0 9.000 8.950 9.050 8.950 9.150 2,299,235 20,759,305 9.0288 0.187 0.186 0.188 0.186 0.190 110,503,602 0.1879 -2.17%
2000-07-24 0 9.200 9.100 9.200 8.950 9.300 1,831,400 16,646,500 9.0895 0.191 0.189 0.191 0.186 0.194 88,018,970 0.1891 2.79%
2000-07-21 0 8.950 8.950 9.000 8.650 9.100 2,843,863 25,375,994 8.9231 0.186 0.186 0.187 0.180 0.189 136,678,985 0.1857 3.47%
2000-07-20 0 8.650 8.650 8.700 8.200 8.700 1,177,600 10,035,140 8.5217 0.180 0.180 0.181 0.171 0.181 56,596,669 0.1773 4.85%
2000-07-19 0 8.250 8.100 8.250 8.050 8.300 762,200 6,196,130 8.1293 0.172 0.169 0.172 0.167 0.173 36,632,117 0.1691 -0.60%
2000-07-18 0 8.300 8.150 8.300 8.050 8.400 760,400 6,271,780 8.2480 0.173 0.170 0.173 0.167 0.175 36,545,607 0.1716 0.00%
2000-07-17 0 8.300 8.250 8.300 8.200 8.500 342,800 2,871,790 8.3775 0.173 0.172 0.173 0.171 0.177 16,475,321 0.1743 -1.78%
2000-07-14 0 8.450 8.300 8.450 8.050 8.450 1,301,800 10,723,860 8.2377 0.176 0.173 0.176 0.167 0.176 62,565,849 0.1714 0.00%
2000-07-13 0 8.450 8.300 8.450 8.150 8.600 2,707,400 22,608,520 8.3506 0.176 0.173 0.176 0.170 0.179 130,120,432 0.1738 0.00%
2000-07-12 0 8.450 8.450 8.500 8.200 8.600 4,607,600 38,602,980 8.3781 0.176 0.176 0.177 0.171 0.179 221,446,001 0.1743 2.42%
2000-07-11 0 8.250 8.200 8.250 7.250 8.300 5,216,242 40,437,304 7.7522 0.172 0.171 0.172 0.151 0.173 250,697,963 0.1613 14.58%
2000-07-10 0 7.200 7.200 7.250 6.800 7.300 2,704,263 19,305,699 7.1390 0.150 0.150 0.151 0.141 0.152 129,969,665 0.1485 8.27%
2000-07-07 0 6.650 6.600 6.700 6.500 6.700 288,200 1,903,640 6.6053 0.138 0.137 0.139 0.135 0.139 13,851,189 0.1374 3.10%
2000-07-06 0 6.450 6.450 6.500 6.450 6.800 1,123,600 7,455,770 6.6356 0.134 0.134 0.135 0.134 0.141 54,001,373 0.1381 -2.27%
2000-07-05 0 6.600 6.550 6.600 6.550 6.750 794,712 5,262,616 6.6220 0.137 0.136 0.137 0.136 0.140 38,194,677 0.1378 -0.75%
2000-07-04 0 6.650 6.650 6.700 6.600 6.900 818,200 5,506,570 6.7301 0.138 0.138 0.139 0.137 0.144 39,323,535 0.1400 -0.75%
2000-07-03 0 6.700 6.700 6.750 6.700 6.800 313,000 2,107,850 6.7343 0.139 0.139 0.140 0.139 0.141 15,043,102 0.1401 -2.90%
2000-06-30 0 6.900 6.800 6.900 6.550 6.950 1,418,025 9,527,751 6.7190 0.144 0.141 0.144 0.136 0.145 68,151,742 0.1398 4.55%
2000-06-29 0 6.600 6.550 6.600 6.450 6.650 816,400 5,366,520 6.5734 0.137 0.136 0.137 0.134 0.138 39,237,025 0.1368 3.12%
2000-06-28 0 6.400 6.400 6.450 6.350 6.450 1,101,000 7,073,300 6.4244 0.133 0.133 0.134 0.132 0.134 52,915,194 0.1337 -1.54%
2000-06-27 0 6.500 6.450 6.500 6.400 6.500 677,000 4,365,900 6.4489 0.135 0.134 0.135 0.133 0.135 32,537,317 0.1342 0.78%
2000-06-26 0 6.450 6.450 6.500 6.400 6.450 225,400 1,450,460 6.4350 0.134 0.134 0.135 0.133 0.134 10,832,956 0.1339 0.78%
2000-06-23 0 6.400 6.350 6.400 6.300 6.500 1,495,200 9,572,920 6.4024 0.133 0.132 0.133 0.131 0.135 71,860,852 0.1332 -2.29%
2000-06-22 0 6.550 6.500 6.600 6.500 6.600 1,540,000 10,141,980 6.5857 0.136 0.135 0.137 0.135 0.137 74,013,986 0.1370 -1.50%
2000-06-21 0 6.650 6.600 6.650 6.500 6.650 605,933 4,009,458 6.6170 0.138 0.137 0.138 0.135 0.138 29,121,764 0.1377 -0.75%
2000-06-20 0 6.700 6.500 6.700 6.500 6.950 1,588,000 10,660,660 6.7133 0.139 0.135 0.139 0.135 0.145 76,320,915 0.1397 -2.19%
2000-06-19 0 6.850 6.750 6.800 6.700 6.950 1,265,500 8,648,320 6.8339 0.143 0.140 0.141 0.139 0.145 60,821,233 0.1422 1.48%
2000-06-16 0 6.750 6.700 6.750 6.600 6.800 1,227,000 8,216,850 6.6967 0.140 0.139 0.140 0.137 0.141 58,970,884 0.1393 4.65%
2000-06-15 0 6.450 6.450 6.500 6.450 6.600 607,600 3,981,160 6.5523 0.134 0.134 0.135 0.134 0.137 29,201,882 0.1363 0.78%
2000-06-14 0 6.400 6.400 6.450 6.400 6.500 420,600 2,713,180 6.4507 0.133 0.133 0.134 0.133 0.135 20,214,469 0.1342 -1.54%
2000-06-13 0 6.500 6.450 6.500 6.450 6.650 574,400 3,770,124 6.5636 0.135 0.134 0.135 0.134 0.138 27,606,256 0.1366 -2.26%
2000-06-12 0 6.650 6.600 6.650 6.550 6.700 1,985,000 13,197,227 6.6485 0.138 0.137 0.138 0.136 0.139 95,401,144 0.1383 -0.75%
2000-06-09 0 6.700 6.700 6.750 6.600 6.750 1,060,400 7,082,560 6.6791 0.139 0.139 0.140 0.137 0.140 50,963,916 0.1390 0.00%
2000-06-08 0 6.700 6.650 6.700 6.550 6.850 2,808,580 18,603,838 6.6239 0.139 0.138 0.139 0.136 0.143 134,983,247 0.1378 0.75%
2000-06-07 0 6.650 6.650 6.700 6.400 6.700 5,290,319 34,813,251 6.5806 0.138 0.138 0.139 0.133 0.139 254,258,180 0.1369 -0.75%
2000-06-05 0 6.700 6.650 6.700 6.400 6.850 5,017,400 33,107,224 6.5985 0.139 0.138 0.139 0.133 0.143 241,141,411 0.1373 0.75%
2000-06-02 0 6.650 6.650 6.700 6.300 6.700 1,446,200 9,448,990 6.5337 0.138 0.138 0.139 0.131 0.139 69,505,861 0.1359 3.91%
2000-06-01 0 6.400 6.350 6.400 6.100 6.400 1,215,800 7,680,330 6.3171 0.133 0.132 0.133 0.127 0.133 58,432,600 0.1314 1.59%
2000-05-31 0 6.300 6.300 6.500 6.300 6.700 1,113,100 7,170,615 6.4420 0.131 0.131 0.135 0.131 0.139 53,496,732 0.1340 -3.08%
2000-05-30 0 6.500 6.450 6.500 6.050 6.500 919,400 5,740,290 6.2435 0.135 0.134 0.135 0.126 0.135 44,187,311 0.1299 5.69%
2000-05-29 0 6.150 6.100 6.200 6.100 6.600 672,200 4,222,138 6.2811 0.128 0.127 0.129 0.127 0.137 32,306,624 0.1307 -5.38%
2000-05-26 0 6.500 6.400 6.500 6.350 6.600 930,500 6,071,370 6.5248 0.135 0.133 0.135 0.132 0.137 44,720,788 0.1358 -3.70%
2000-05-25 0 6.750 6.650 6.750 6.650 6.900 952,600 6,407,700 6.7265 0.140 0.138 0.140 0.138 0.144 45,782,937 0.1400 0.00%
2000-05-24 0 6.750 6.750 6.800 6.600 6.800 303,400 2,037,080 6.7142 0.140 0.140 0.141 0.137 0.141 14,581,716 0.1397 -1.46%
2000-05-23 0 6.850 6.950 7.000 6.450 7.000 1,910,000 12,705,080 6.6519 0.143 0.145 0.146 0.134 0.146 91,796,567 0.1384 0.74%
2000-05-22 0 6.800 6.750 6.800 6.750 7.000 1,599,000 10,954,800 6.8510 0.141 0.140 0.141 0.140 0.146 76,849,587 0.1425 -1.45%
2000-05-19 0 6.900 6.850 7.000 6.800 7.150 2,720,000 18,973,510 6.9756 0.144 0.143 0.146 0.141 0.149 130,726,001 0.1451 -1.43%
2000-05-18 0 7.000 6.900 7.000 6.800 7.150 1,509,200 10,556,670 6.9949 0.146 0.144 0.146 0.141 0.149 72,533,706 0.1455 -3.45%
2000-05-17 0 7.250 7.200 7.300 6.850 7.300 3,218,000 22,698,220 7.0535 0.151 0.150 0.152 0.143 0.152 154,660,394 0.1468 0.69%
2000-05-16 0 7.200 7.200 7.300 7.100 7.400 1,007,027 7,279,085 7.2283 0.150 0.150 0.152 0.148 0.154 48,398,755 0.1504 -2.70%
2000-05-15 0 7.400 7.250 7.400 6.950 7.650 2,249,400 16,469,270 7.3216 0.154 0.151 0.154 0.145 0.159 108,108,481 0.1523 3.50%
2000-05-12 0 7.150 7.100 7.250 7.050 7.550 1,550,400 11,224,020 7.2394 0.149 0.148 0.151 0.147 0.157 74,513,821 0.1506 -4.67%
2000-05-10 0 7.500 7.450 7.500 7.450 7.900 1,319,400 10,053,900 7.6201 0.156 0.155 0.156 0.155 0.164 63,411,723 0.1585 -5.66%
2000-05-09 0 7.950 7.950 8.000 7.950 8.050 1,010,600 8,111,490 8.0264 0.165 0.165 0.166 0.165 0.167 48,570,477 0.1670 -1.85%
2000-05-08 0 8.100 8.100 8.150 7.950 8.200 1,317,500 10,658,038 8.0896 0.169 0.169 0.170 0.165 0.171 63,320,407 0.1683 -1.22%
2000-05-05 0 8.200 8.150 8.200 8.100 8.200 1,098,800 8,942,992 8.1389 0.171 0.170 0.171 0.169 0.171 52,809,460 0.1693 1.23%
2000-05-04 0 8.100 8.100 8.150 8.050 8.150 500,000 4,051,900 8.1038 0.169 0.169 0.170 0.167 0.170 24,030,515 0.1686 -2.41%
2000-05-03 0 8.300 8.250 8.300 8.100 8.300 878,200 7,237,470 8.2413 0.173 0.172 0.173 0.169 0.173 42,207,196 0.1715 -0.60%
2000-05-02 0 8.350 8.300 8.350 8.250 8.350 3,617,400 30,013,630 8.2970 0.174 0.173 0.174 0.172 0.174 173,855,969 0.1726 0.60%
2000-04-28 0 8.300 8.250 8.300 8.250 8.350 996,400 8,261,150 8.2910 0.173 0.172 0.173 0.172 0.174 47,888,010 0.1725 -0.60%
2000-04-27 0 8.350 8.250 8.350 8.250 8.400 863,000 7,178,470 8.3180 0.174 0.172 0.174 0.172 0.175 41,476,669 0.1731 -0.60%
2000-04-26 0 8.400 8.400 8.450 8.350 8.400 1,077,200 9,029,670 8.3825 0.175 0.175 0.176 0.174 0.175 51,771,341 0.1744 0.60%
2000-04-25 0 8.350 8.350 8.400 8.300 8.350 166,600 1,390,960 8.3491 0.174 0.174 0.175 0.173 0.174 8,006,968 0.1737 -1.18%
2000-04-20 0 8.450 8.400 8.500 8.300 8.500 958,000 8,053,930 8.4070 0.176 0.175 0.177 0.173 0.177 46,042,467 0.1749 -1.17%
2000-04-19 0 8.550 8.550 8.600 7.950 8.600 1,235,243 10,310,681 8.3471 0.178 0.178 0.179 0.165 0.179 59,367,051 0.1737 7.55%
2000-04-18 0 7.950 7.950 8.000 7.850 8.000 1,804,200 14,337,360 7.9467 0.165 0.165 0.166 0.163 0.166 86,711,710 0.1653 2.58%
2000-04-17 0 7.750 7.700 7.750 7.650 8.300 2,151,058 16,885,889 7.8500 0.161 0.160 0.161 0.159 0.173 103,382,063 0.1633 -10.40%
2000-04-14 0 8.650 8.700 8.750 8.600 8.750 2,306,400 20,205,954 8.7608 0.180 0.181 0.182 0.179 0.182 110,847,959 0.1823 -2.26%
2000-04-13 0 8.850 8.800 8.850 8.500 8.900 2,193,200 19,293,718 8.7971 0.184 0.183 0.184 0.177 0.185 105,407,451 0.1830 0.00%
2000-04-12 0 8.850 8.850 8.900 8.300 8.900 2,224,255 19,413,328 8.7280 0.184 0.184 0.185 0.173 0.185 106,899,986 0.1816 5.36%
2000-04-11 0 8.400 8.350 8.400 7.950 8.400 362,800 2,984,940 8.2275 0.175 0.174 0.175 0.165 0.175 17,436,542 0.1712 3.07%
2000-04-10 0 8.150 8.150 8.200 8.000 8.250 886,992 7,246,126 8.1693 0.170 0.170 0.171 0.166 0.172 42,629,749 0.1700 1.24%
2000-04-07 0 8.050 8.050 8.100 7.950 8.300 1,675,742 13,452,504 8.0278 0.167 0.167 0.169 0.165 0.173 80,537,886 0.1670 1.26%
2000-04-06 0 7.950 7.950 8.000 7.900 8.000 1,481,800 11,815,420 7.9737 0.165 0.165 0.166 0.164 0.166 71,216,834 0.1659 0.63%
2000-04-05 0 7.900 7.900 7.950 7.800 8.200 5,257,687 41,952,479 7.9793 0.164 0.164 0.165 0.162 0.171 252,689,852 0.1660 -4.24%
2000-04-03 0 8.250 8.250 8.300 8.250 8.500 1,161,058 9,682,514 8.3394 0.172 0.172 0.173 0.172 0.177 55,801,643 0.1735 -1.79%
2000-03-31 0 8.400 8.400 8.450 8.250 8.500 1,844,800 15,471,294 8.3864 0.175 0.175 0.176 0.172 0.177 88,662,988 0.1745 -0.59%
2000-03-30 0 8.450 8.350 8.400 8.200 8.600 4,432,800 37,371,410 8.4307 0.176 0.174 0.175 0.171 0.179 213,044,933 0.1754 -1.17%
2000-03-29 0 8.550 8.550 8.600 8.500 9.150 7,438,466 64,111,190 8.6189 0.178 0.178 0.179 0.177 0.190 357,500,337 0.1793 -9.04%
2000-03-28 0 9.400 9.350 9.400 9.250 9.550 595,200 5,611,260 9.4275 0.196 0.195 0.196 0.192 0.199 28,605,925 0.1962 -2.08%
2000-03-27 0 9.600 9.500 9.600 8.950 9.600 1,926,860 18,077,576 9.3819 0.200 0.198 0.200 0.186 0.200 92,606,876 0.1952 7.26%
2000-03-24 0 8.950 8.900 8.950 8.750 9.050 762,219 6,752,859 8.8595 0.186 0.185 0.186 0.182 0.188 36,633,030 0.1843 2.87%
2000-03-23 0 8.700 8.700 8.750 8.600 8.900 2,821,715 24,543,538 8.6981 0.181 0.181 0.182 0.179 0.185 135,614,529 0.1810 1.75%
2000-03-22 0 8.550 8.550 8.600 8.400 9.100 3,916,200 33,597,307 8.5791 0.178 0.178 0.179 0.175 0.189 188,216,605 0.1785 -3.93%
2000-03-21 0 8.900 8.850 8.900 8.800 9.150 1,774,600 15,831,508 8.9212 0.185 0.184 0.185 0.183 0.190 85,289,104 0.1856 -2.73%
2000-03-20 0 9.150 9.150 9.200 8.900 9.200 729,643 6,721,513 9.2121 0.190 0.190 0.191 0.185 0.191 35,067,394 0.1917 -1.61%
2000-03-17 0 9.300 9.300 9.400 9.200 9.600 598,400 5,598,652 9.3560 0.194 0.194 0.196 0.191 0.200 28,759,720 0.1947 -2.11%
2000-03-16 0 9.500 9.500 9.550 9.500 10.00 836,400 8,069,890 9.6484 0.198 0.198 0.199 0.198 0.208 40,198,245 0.2008 -3.06%
2000-03-15 0 9.800 9.750 9.800 9.400 9.800 621,000 5,914,640 9.5244 0.204 0.203 0.204 0.196 0.204 29,845,900 0.1982 1.03%
2000-03-14 0 9.700 9.550 9.800 9.550 10.20 2,504,800 24,911,981 9.9457 0.202 0.199 0.204 0.199 0.212 120,383,268 0.2069 -4.90%
2000-03-13 0 10.20 10.20 10.25 10.00 10.35 3,667,400 37,583,232 10.248 0.212 0.212 0.213 0.208 0.215 176,259,021 0.2132 -0.97%
2000-03-10 0 10.30 10.05 10.30 9.950 10.80 6,142,837 63,673,151 10.365 0.214 0.209 0.214 0.207 0.225 295,231,073 0.2157 0.98%
2000-03-09 0 10.20 10.20 10.30 9.500 10.55 11,551,400 117,794,460 10.197 0.212 0.212 0.214 0.198 0.220 555,172,181 0.2122 7.37%
2000-03-08 0 9.500 9.400 9.500 9.100 10.00 5,820,226 55,678,262 9.5663 0.198 0.196 0.198 0.189 0.208 279,726,056 0.1990 1.06%
2000-03-07 0 9.400 9.500 9.650 9.200 9.900 8,635,400 83,680,250 9.6904 0.196 0.198 0.201 0.191 0.206 415,026,217 0.2016 2.17%
2000-03-06 0 9.200 9.150 9.200 8.450 9.350 2,895,600 25,782,540 8.9040 0.191 0.190 0.191 0.176 0.195 139,165,518 0.1853 9.52%
2000-03-03 0 8.400 8.350 8.400 8.300 8.550 1,264,340 10,665,063 8.4353 0.175 0.174 0.175 0.173 0.178 60,765,483 0.1755 -1.75%
2000-03-02 0 8.550 8.500 8.550 8.300 8.800 1,823,000 15,630,700 8.5742 0.178 0.177 0.178 0.173 0.183 87,615,257 0.1784 -1.16%
2000-03-01 0 8.650 8.600 8.650 8.600 8.900 2,376,000 20,663,420 8.6967 0.180 0.179 0.180 0.179 0.185 114,193,007 0.1810 -0.57%
2000-02-29 0 8.700 8.700 8.750 8.650 8.800 2,491,000 21,767,230 8.7384 0.181 0.181 0.182 0.180 0.183 119,720,025 0.1818 1.75%
2000-02-28 0 8.550 8.500 8.550 8.300 9.100 3,395,400 29,211,940 8.6034 0.178 0.177 0.178 0.173 0.189 163,186,421 0.1790 -1.72%
2000-02-25 0 8.700 8.700 8.850 8.550 9.100 1,535,000 13,538,430 8.8198 0.181 0.181 0.184 0.178 0.189 73,773,681 0.1835 -4.92%
2000-02-24 0 9.150 9.150 9.200 9.150 9.800 978,350 9,047,375 9.2476 0.190 0.190 0.191 0.190 0.204 47,020,509 0.1924 -4.69%
2000-02-23 0 9.600 9.550 9.600 9.500 10.00 1,635,000 15,799,420 9.6633 0.200 0.199 0.200 0.198 0.208 78,579,784 0.2011 -4.00%
2000-02-22 0 10.00 9.900 10.10 9.100 10.20 3,928,400 37,484,840 9.5420 0.208 0.206 0.210 0.189 0.212 188,802,950 0.1985 6.38%
2000-02-21 0 9.400 9.350 9.400 9.200 9.450 1,511,200 14,121,490 9.3446 0.196 0.195 0.196 0.191 0.197 72,629,828 0.1944 -1.05%
2000-02-18 0 9.500 9.550 9.600 9.400 9.600 2,634,375 25,074,409 9.5182 0.198 0.199 0.200 0.196 0.200 126,610,776 0.1980 -1.04%
2000-02-17 0 9.600 9.600 9.650 9.200 9.700 4,199,600 39,445,110 9.3926 0.200 0.200 0.201 0.191 0.202 201,837,101 0.1954 5.49%
2000-02-16 0 9.100 9.050 9.100 8.800 9.200 6,987,051 63,271,139 9.0555 0.189 0.188 0.189 0.183 0.191 335,804,867 0.1884 5.20%
2000-02-15 0 8.650 8.650 8.700 8.500 8.650 3,030,000 25,947,446 8.5635 0.180 0.180 0.181 0.177 0.180 145,624,921 0.1782 0.58%
2000-02-14 0 8.600 8.600 8.650 8.400 8.650 4,598,400 39,664,410 8.6257 0.179 0.179 0.180 0.175 0.180 221,003,840 0.1795 -1.71%
2000-02-11 0 8.750 8.550 8.750 8.500 9.100 1,226,400 10,842,170 8.8406 0.182 0.178 0.182 0.177 0.189 58,942,047 0.1839 -3.31%
2000-02-10 0 9.050 9.050 9.100 8.700 9.050 2,730,600 24,550,130 8.9907 0.188 0.188 0.189 0.181 0.188 131,235,448 0.1871 -0.55%
2000-02-09 0 9.100 9.050 9.100 8.800 9.200 2,286,692 20,729,116 9.0651 0.189 0.188 0.189 0.183 0.191 109,900,773 0.1886 0.00%
2000-02-08 0 9.100 9.100 9.250 8.700 9.250 3,497,200 30,988,550 8.8610 0.189 0.189 0.192 0.181 0.192 168,079,034 0.1844 4.00%
2000-02-03 0 8.750 8.700 8.750 8.400 8.800 2,472,600 21,135,262 8.5478 0.182 0.181 0.182 0.175 0.183 118,835,702 0.1779 4.79%
2000-02-02 0 8.350 8.300 8.350 8.250 8.400 1,429,600 11,865,220 8.2997 0.174 0.173 0.174 0.172 0.175 68,708,048 0.1727 1.21%
2000-02-01 0 8.250 8.150 8.250 8.100 8.400 1,591,600 13,079,357 8.2177 0.172 0.170 0.172 0.169 0.175 76,493,935 0.1710 1.23%
2000-01-31 0 8.150 8.150 8.200 8.100 8.450 977,200 8,021,440 8.2086 0.170 0.170 0.171 0.169 0.176 46,965,238 0.1708 -1.21%
2000-01-28 0 8.250 8.200 8.250 8.050 8.500 4,922,800 40,675,650 8.2627 0.172 0.171 0.172 0.167 0.177 236,594,838 0.1719 1.85%
2000-01-27 0 8.100 8.100 8.150 8.100 8.450 2,096,800 17,215,210 8.2102 0.169 0.169 0.170 0.169 0.176 100,774,367 0.1708 -2.41%
2000-01-26 0 8.300 8.250 8.300 8.250 8.450 1,155,623 9,639,004 8.3410 0.173 0.172 0.173 0.172 0.176 55,540,432 0.1735 0.61%
2000-01-25 0 8.250 8.250 8.350 8.000 8.300 2,770,800 22,621,690 8.1643 0.172 0.172 0.174 0.166 0.173 133,167,502 0.1699 -1.20%
2000-01-24 0 8.350 8.300 8.350 8.300 8.650 1,172,400 9,881,260 8.4282 0.174 0.173 0.174 0.173 0.180 56,346,751 0.1754 -1.76%
2000-01-21 0 8.500 8.500 8.550 8.450 8.700 1,817,600 15,615,358 8.5912 0.177 0.177 0.178 0.176 0.181 87,355,728 0.1788 -2.30%
2000-01-20 0 8.700 8.650 8.700 8.550 8.900 2,419,200 20,935,880 8.6541 0.181 0.180 0.181 0.178 0.185 116,269,243 0.1801 1.16%
2000-01-19 0 8.600 8.550 8.600 8.350 8.700 3,111,200 26,761,580 8.6017 0.179 0.178 0.179 0.174 0.181 149,527,476 0.1790 2.99%
2000-01-18 0 8.350 8.350 8.400 8.300 8.600 2,709,600 22,962,290 8.4744 0.174 0.174 0.175 0.173 0.179 130,226,167 0.1763 -1.18%
2000-01-17 0 8.450 8.400 8.450 8.400 8.700 2,193,800 18,625,580 8.4901 0.176 0.175 0.176 0.175 0.181 105,436,287 0.1767 -1.74%
2000-01-14 0 8.600 8.550 8.600 8.350 8.900 2,946,000 25,230,220 8.5642 0.179 0.178 0.179 0.174 0.185 141,587,794 0.1782 -2.82%
2000-01-13 0 8.850 8.850 8.900 8.800 8.950 781,000 6,918,390 8.8584 0.184 0.184 0.185 0.183 0.186 37,535,664 0.1843 -2.75%
2000-01-12 0 9.100 9.050 9.100 8.900 9.250 1,216,400 11,127,930 9.1482 0.189 0.188 0.189 0.185 0.192 58,461,437 0.1903 -3.70%
2000-01-11 0 9.450 9.400 9.500 8.950 9.600 4,846,800 44,614,050 9.2048 0.197 0.196 0.198 0.186 0.200 232,942,200 0.1915 6.18%
2000-01-10 0 8.900 8.900 8.950 8.750 9.000 3,763,600 33,422,300 8.8804 0.185 0.185 0.186 0.182 0.187 180,882,492 0.1848 5.95%
2000-01-07 0 8.400 8.400 8.450 8.300 8.700 3,463,180 29,326,168 8.4680 0.175 0.175 0.176 0.173 0.181 166,443,997 0.1762 -1.18%
2000-01-06 0 8.500 8.450 8.500 8.350 9.000 1,569,000 13,588,340 8.6605 0.177 0.176 0.177 0.174 0.187 75,407,756 0.1802 -6.08%
2000-01-05 0 9.050 8.950 9.000 8.800 9.400 2,978,800 26,617,150 8.9355 0.188 0.186 0.187 0.183 0.196 143,164,196 0.1859 -5.73%
2000-01-04 0 9.600 9.550 9.600 9.400 9.800 1,076,200 10,250,670 9.5249 0.200 0.199 0.200 0.196 0.204 51,723,280 0.1982 -2.04%
2000-01-03 0 9.800 9.750 9.800 9.700 10.00 769,200 7,542,610 9.8058 0.204 0.203 0.204 0.202 0.208 36,968,544 0.2040 -1.51%
1999-12-30 0 9.950 9.950 10.00 9.800 10.20 1,558,600 15,607,270 10.014 0.207 0.207 0.208 0.204 0.212 74,907,921 0.2084 1.02%
1999-12-29 0 9.850 9.800 9.850 9.650 10.20 2,308,600 22,773,700 9.8647 0.205 0.204 0.205 0.201 0.212 110,953,694 0.2053 1.55%
1999-12-28 0 9.700 9.700 9.750 9.600 9.900 1,861,007 18,148,787 9.7521 0.202 0.202 0.203 0.200 0.206 89,441,913 0.2029 -0.51%
1999-12-24 0 9.750 9.700 9.800 9.500 9.800 872,200 8,396,340 9.6266 0.203 0.202 0.204 0.198 0.204 41,918,830 0.2003 3.72%
1999-12-23 0 9.400 9.400 9.450 9.300 9.650 1,203,400 11,381,660 9.4579 0.196 0.196 0.197 0.194 0.201 57,836,643 0.1968 -1.05%
1999-12-22 0 9.500 9.450 9.550 9.450 9.750 1,177,600 11,270,980 9.5711 0.198 0.197 0.199 0.197 0.203 56,596,669 0.1991 -1.55%
1999-12-21 0 9.650 9.600 9.650 9.600 10.00 1,806,800 17,547,440 9.7119 0.201 0.200 0.201 0.200 0.208 86,836,669 0.2021 -3.50%
1999-12-20 0 10.00 10.00 10.05 9.850 10.05 1,587,600 15,863,880 9.9924 0.208 0.208 0.209 0.205 0.209 76,301,691 0.2079 0.50%
1999-12-17 0 9.950 9.950 10.00 9.950 10.30 1,724,200 17,292,360 10.029 0.207 0.207 0.208 0.207 0.214 82,866,828 0.2087 -1.49%
1999-12-16 0 10.10 10.10 10.15 9.600 10.20 5,013,800 49,886,850 9.9499 0.210 0.210 0.211 0.200 0.212 240,968,392 0.2070 2.02%
1999-12-15 0 9.900 9.850 9.900 9.750 10.30 5,741,600 56,932,714 9.9158 0.206 0.205 0.206 0.203 0.214 275,947,209 0.2063 1.54%
1999-12-14 0 9.750 9.750 9.800 9.500 9.950 2,861,000 27,849,668 9.7342 0.203 0.203 0.204 0.198 0.207 137,502,606 0.2025 3.17%
1999-12-13 0 9.450 9.450 9.500 9.450 10.10 2,060,800 20,094,430 9.7508 0.197 0.197 0.198 0.197 0.210 99,044,170 0.2029 -3.57%
1999-12-10 0 9.800 9.750 9.800 9.650 9.850 1,521,000 14,846,170 9.7608 0.204 0.203 0.204 0.201 0.205 73,100,826 0.2031 1.55%
1999-12-09 0 9.650 9.650 9.700 9.600 9.950 2,045,000 19,916,060 9.7389 0.201 0.201 0.202 0.200 0.207 98,284,806 0.2026 0.00%
1999-12-08 0 9.650 9.650 9.700 9.550 9.850 2,750,740 26,732,270 9.7182 0.201 0.201 0.202 0.199 0.205 132,203,397 0.2022 -2.03%
1999-12-07 0 9.850 9.800 9.850 9.750 10.50 5,313,200 52,989,550 9.9732 0.205 0.204 0.205 0.203 0.218 255,357,864 0.2075 -3.43%
1999-12-06 0 10.20 10.20 10.25 9.600 10.20 7,311,440 71,665,109 9.8018 0.212 0.212 0.213 0.200 0.212 351,395,336 0.2039 8.51%
1999-12-03 0 9.400 9.400 9.450 9.100 9.500 6,220,400 58,146,170 9.3477 0.196 0.196 0.197 0.189 0.198 298,958,830 0.1945 3.87%
1999-12-02 0 9.050 9.050 9.100 8.950 9.150 5,186,800 46,992,880 9.0601 0.188 0.188 0.189 0.186 0.190 249,282,950 0.1885 1.69%
1999-12-01 0 8.900 8.850 8.950 8.650 9.150 6,238,200 55,149,730 8.8406 0.185 0.184 0.186 0.180 0.190 299,814,317 0.1839 1.71%
1999-11-30 0 8.750 8.700 8.750 8.600 9.150 3,556,200 31,076,880 8.7388 0.182 0.181 0.182 0.179 0.190 170,914,634 0.1818 -3.31%
1999-11-29 0 9.050 9.050 9.100 8.950 9.250 1,147,800 10,387,420 9.0499 0.188 0.188 0.189 0.186 0.192 55,164,450 0.1883 -1.63%
1999-11-26 0 9.200 9.150 9.200 9.100 9.550 1,555,700 14,474,300 9.3040 0.191 0.190 0.191 0.189 0.199 74,768,544 0.1936 -0.54%
1999-11-25 0 9.250 9.200 9.250 9.150 9.900 2,290,000 21,728,410 9.4884 0.192 0.191 0.192 0.190 0.206 110,059,758 0.1974 -5.61%
1999-11-24 0 9.800 9.750 9.850 9.800 10.15 2,171,900 21,525,213 9.9108 0.204 0.203 0.205 0.204 0.211 104,383,751 0.2062 -3.45%
1999-11-23 0 10.15 10.15 10.20 9.900 10.70 3,442,900 34,779,670 10.102 0.211 0.211 0.212 0.206 0.223 165,469,320 0.2102 -3.33%
1999-11-22 0 10.50 10.50 10.55 10.30 10.80 4,250,700 44,804,960 10.541 0.218 0.218 0.220 0.214 0.225 204,293,020 0.2193 2.94%
1999-11-19 0 10.20 10.20 10.30 9.650 10.25 3,439,800 34,333,270 9.9812 0.212 0.212 0.214 0.201 0.213 165,320,331 0.2077 0.99%
1999-11-18 0 10.10 10.05 10.10 9.800 10.40 6,712,400 68,127,406 10.150 0.210 0.209 0.210 0.204 0.216 322,604,857 0.2112 -3.81%
1999-11-17 0 10.50 10.45 10.55 10.15 11.30 12,273,000 130,043,130 10.596 0.218 0.217 0.220 0.211 0.235 589,853,020 0.2205 3.96%
1999-11-16 0 10.10 10.10 10.15 8.700 10.25 18,700,397 184,747,433 9.8793 0.210 0.210 0.211 0.181 0.213 898,760,339 0.2056 19.53%
1999-11-15 0 8.450 8.450 8.500 8.250 8.500 2,113,200 17,720,210 8.3855 0.176 0.176 0.177 0.172 0.177 101,562,568 0.1745 3.05%
1999-11-12 0 8.200 8.200 8.250 8.100 8.350 1,469,441 12,044,428 8.1966 0.171 0.171 0.172 0.169 0.174 70,622,848 0.1705 -0.61%
1999-11-11 0 8.250 8.250 8.300 8.200 8.650 4,302,600 36,325,970 8.4428 0.172 0.172 0.173 0.171 0.180 206,787,387 0.1757 -2.94%
1999-11-10 0 8.500 8.450 8.500 8.400 8.550 2,856,000 24,171,090 8.4633 0.177 0.176 0.177 0.175 0.178 137,262,301 0.1761 1.19%
1999-11-09 0 8.400 8.350 8.400 8.350 8.750 3,032,200 25,622,120 8.4500 0.175 0.174 0.175 0.174 0.182 145,730,655 0.1758 -1.75%
1999-11-08 0 8.550 8.500 8.550 8.500 8.900 1,623,450 14,100,000 8.6852 0.178 0.177 0.178 0.177 0.185 78,024,679 0.1807 -3.39%
1999-11-05 0 8.850 8.850 8.900 8.850 9.050 1,302,600 11,623,360 8.9232 0.184 0.184 0.185 0.184 0.188 62,604,298 0.1857 0.00%
1999-11-04 0 8.850 8.800 8.850 8.550 8.900 3,659,936 32,043,246 8.7551 0.184 0.183 0.184 0.178 0.185 175,900,293 0.1822 1.72%
1999-11-03 0 8.700 8.650 8.750 8.650 9.050 900,600 7,991,000 8.8730 0.181 0.180 0.182 0.180 0.188 43,283,764 0.1846 -1.69%
1999-11-02 0 8.850 8.850 9.000 8.800 9.350 1,697,338 15,336,345 9.0355 0.184 0.184 0.187 0.183 0.195 81,575,812 0.1880 -5.35%
1999-11-01 0 9.350 9.350 9.400 9.100 9.400 2,066,416 19,175,326 9.2795 0.195 0.195 0.196 0.189 0.196 99,314,081 0.1931 5.06%
1999-10-29 0 8.900 8.900 9.000 8.700 9.300 2,206,050 19,566,810 8.8696 0.185 0.185 0.187 0.181 0.194 106,025,035 0.1845 1.14%
1999-10-28 0 8.800 8.800 8.850 8.750 9.300 885,600 7,999,232 9.0326 0.183 0.183 0.184 0.182 0.194 42,562,848 0.1879 -3.30%
1999-10-27 0 9.100 9.100 9.150 9.050 9.350 609,146 5,569,869 9.1437 0.189 0.189 0.190 0.188 0.195 29,276,184 0.1903 -1.09%
1999-10-26 0 9.200 9.150 9.200 9.100 9.600 1,311,600 12,219,480 9.3165 0.191 0.190 0.191 0.189 0.200 63,036,847 0.1938 -3.16%
1999-10-25 0 9.500 9.400 9.500 9.200 9.800 2,570,830 24,654,012 9.5899 0.198 0.196 0.198 0.191 0.204 123,556,737 0.1995 5.56%
1999-10-22 0 9.000 8.850 9.000 8.250 9.050 1,565,400 13,746,780 8.7816 0.187 0.184 0.187 0.172 0.188 75,234,736 0.1827 6.51%
1999-10-21 0 8.450 8.450 8.500 8.450 8.700 1,212,400 10,407,430 8.5842 0.176 0.176 0.177 0.176 0.181 58,269,193 0.1786 -0.59%
1999-10-20 0 8.500 8.450 8.550 8.200 8.600 2,214,800 18,485,753 8.3465 0.177 0.176 0.178 0.171 0.179 106,445,569 0.1737 3.66%
1999-10-19 0 8.200 8.150 8.200 7.900 8.750 1,916,200 15,641,240 8.1626 0.171 0.170 0.171 0.164 0.182 92,094,545 0.1698 -6.82%
1999-10-15 0 8.800 8.750 8.800 8.750 9.400 1,565,200 14,281,740 9.1245 0.183 0.182 0.183 0.182 0.196 75,225,124 0.1899 -4.35%
1999-10-14 0 9.200 9.200 9.250 8.950 9.250 801,600 7,299,140 9.1057 0.191 0.191 0.192 0.186 0.192 38,525,722 0.1895 0.00%
1999-10-13 0 9.200 9.100 9.200 9.000 9.400 1,641,000 14,964,750 9.1193 0.191 0.189 0.191 0.187 0.196 78,868,150 0.1897 -2.65%
1999-10-12 0 9.450 9.400 9.500 9.400 9.750 1,097,830 10,543,414 9.6039 0.197 0.196 0.198 0.196 0.203 52,762,840 0.1998 -1.05%
1999-10-11 0 9.550 9.550 9.600 9.550 10.00 1,612,800 15,585,490 9.6636 0.199 0.199 0.200 0.199 0.208 77,512,829 0.2011 -3.05%
1999-10-08 0 9.850 9.800 9.850 9.700 10.00 2,186,800 21,578,150 9.8675 0.205 0.204 0.205 0.202 0.208 105,099,860 0.2053 0.51%
1999-10-07 0 9.800 9.800 9.900 9.700 10.30 2,460,900 24,278,540 9.8657 0.204 0.204 0.206 0.202 0.214 118,273,388 0.2053 -2.49%
1999-10-06 0 10.05 10.05 10.10 10.05 10.40 1,674,200 17,095,680 10.211 0.209 0.209 0.210 0.209 0.216 80,463,776 0.2125 -0.50%
1999-10-05 0 10.10 10.10 10.15 10.00 10.20 632,431 6,384,284 10.095 0.210 0.210 0.211 0.208 0.212 30,395,285 0.2100 0.00%
1999-10-04 0 10.10 10.05 10.10 10.05 10.60 361,800 3,718,930 10.279 0.210 0.209 0.210 0.209 0.221 17,388,481 0.2139 -3.81%
1999-09-30 0 10.50 10.40 10.50 10.25 10.55 774,600 8,045,970 10.387 0.218 0.216 0.218 0.213 0.220 37,228,074 0.2161 0.96%
1999-09-29 0 10.40 10.40 10.45 10.00 10.55 435,400 4,501,730 10.339 0.216 0.216 0.217 0.208 0.220 20,925,772 0.2151 1.96%
1999-09-28 0 10.20 10.00 10.30 10.00 10.35 1,174,400 11,897,770 10.131 0.212 0.208 0.214 0.208 0.215 56,442,873 0.2108 0.49%
1999-09-27 0 10.15 10.15 10.25 10.15 10.45 1,196,411 12,371,472 10.341 0.211 0.211 0.213 0.211 0.217 57,500,745 0.2152 -2.40%
1999-09-24 0 10.40 10.35 10.40 10.25 10.70 1,186,800 12,428,900 10.473 0.216 0.215 0.216 0.213 0.223 57,038,830 0.2179 -3.70%
1999-09-23 0 10.80 10.65 10.85 10.55 10.85 1,776,000 18,925,460 10.656 0.225 0.222 0.226 0.220 0.226 85,356,389 0.2217 0.47%
1999-09-22 0 10.75 10.60 10.70 10.70 10.85 1,327,500 14,294,870 10.768 0.224 0.221 0.223 0.223 0.226 63,801,017 0.2241 -1.38%
1999-09-21 0 10.90 10.85 11.00 10.85 11.35 862,600 9,561,370 11.084 0.227 0.226 0.229 0.226 0.236 41,457,444 0.2306 -0.46%
1999-09-20 0 10.95 10.85 10.95 10.80 11.10 720,200 7,841,740 10.888 0.228 0.226 0.228 0.225 0.231 34,613,554 0.2266 -0.45%
1999-09-17 0 11.00 11.00 11.10 10.75 11.30 618,500 6,801,200 10.996 0.229 0.229 0.231 0.224 0.235 29,725,747 0.2288 -0.45%
1999-09-15 0 11.05 11.05 11.15 11.00 11.40 1,252,400 14,035,920 11.207 0.230 0.230 0.232 0.229 0.237 60,191,634 0.2332 -1.34%
1999-09-14 0 11.20 11.15 11.25 11.20 11.85 2,032,800 23,478,170 11.550 0.233 0.232 0.234 0.233 0.247 97,698,462 0.2403 -3.03%
1999-09-13 0 11.55 11.55 11.60 11.35 11.90 3,014,600 35,127,024 11.652 0.240 0.240 0.241 0.236 0.248 144,884,781 0.2424 -0.43%
1999-09-10 0 11.60 11.55 11.60 11.00 11.60 4,512,502 51,264,469 11.361 0.241 0.240 0.241 0.229 0.241 216,875,493 0.2364 8.41%
1999-09-09 0 10.70 10.65 10.70 10.50 10.85 1,381,400 14,724,546 10.659 0.223 0.222 0.223 0.218 0.226 66,391,507 0.2218 3.38%
1999-09-08 0 10.35 10.30 10.40 10.35 10.65 553,400 5,837,190 10.548 0.215 0.214 0.216 0.215 0.222 26,596,974 0.2195 -2.82%
1999-09-07 0 10.65 10.60 10.65 10.55 10.95 983,000 10,448,050 10.629 0.222 0.221 0.222 0.220 0.228 47,243,992 0.2212 0.47%
1999-09-06 0 10.60 10.60 10.65 10.50 10.80 2,370,019 25,053,398 10.571 0.221 0.221 0.222 0.218 0.225 113,905,554 0.2199 0.95%
1999-09-03 0 10.50 10.45 10.50 10.15 10.60 802,600 8,360,230 10.416 0.218 0.217 0.218 0.211 0.221 38,573,783 0.2167 0.00%
1999-09-02 0 10.50 10.45 10.50 10.45 10.80 1,249,760 13,206,256 10.567 0.218 0.217 0.218 0.217 0.225 60,064,753 0.2199 -2.33%
1999-09-01 0 10.75 10.75 10.80 10.70 11.00 461,300 4,994,865 10.828 0.224 0.224 0.225 0.223 0.229 22,170,553 0.2253 -1.38%
1999-08-31 0 10.90 10.80 10.95 10.70 11.15 701,800 7,664,820 10.922 0.227 0.225 0.228 0.223 0.232 33,729,231 0.2272 -2.68%
1999-08-30 0 11.20 11.10 11.20 11.10 11.30 847,600 9,497,040 11.205 0.233 0.231 0.233 0.231 0.235 40,736,529 0.2331 0.00%
1999-08-27 0 11.20 11.10 11.20 11.10 11.35 945,770 10,649,943 11.261 0.233 0.231 0.233 0.231 0.236 45,454,680 0.2343 -1.32%
1999-08-26 0 11.35 11.30 11.40 11.20 11.55 655,600 7,481,440 11.412 0.236 0.235 0.237 0.233 0.240 31,508,811 0.2374 0.00%
1999-08-25 0 11.35 11.25 11.35 10.90 11.45 1,568,800 17,530,450 11.174 0.236 0.234 0.236 0.227 0.238 75,398,144 0.2325 0.89%
1999-08-24 0 11.25 11.20 11.25 11.20 11.40 869,400 9,823,480 11.299 0.234 0.233 0.234 0.233 0.237 41,784,259 0.2351 -0.44%
1999-08-23 0 11.30 11.30 11.35 10.90 11.65 1,271,000 14,333,760 11.278 0.235 0.235 0.236 0.227 0.242 61,085,569 0.2347 0.00%
1999-08-20 0 11.30 11.25 11.30 11.10 11.40 1,892,789 21,295,761 11.251 0.235 0.234 0.235 0.231 0.237 90,969,389 0.2341 3.67%
1999-08-19 0 10.90 10.90 10.95 10.30 10.95 1,931,200 20,661,030 10.699 0.227 0.227 0.228 0.214 0.228 92,815,461 0.2226 3.32%
1999-08-18 0 10.55 10.55 10.65 10.55 10.95 530,200 5,734,940 10.817 0.220 0.220 0.222 0.220 0.228 25,481,958 0.2251 -1.40%
1999-08-17 0 10.70 10.65 10.70 10.65 10.90 738,900 7,957,960 10.770 0.223 0.222 0.223 0.222 0.227 35,512,295 0.2241 -2.28%
1999-08-16 0 10.95 10.95 11.00 10.10 11.00 2,662,218 28,644,619 10.760 0.228 0.228 0.229 0.210 0.229 127,948,939 0.2239 8.96%
1999-08-13 0 10.05 10.05 10.15 9.950 10.35 1,992,800 20,126,381 10.100 0.209 0.209 0.211 0.207 0.215 95,776,020 0.2101 -2.43%
1999-08-12 0 10.30 10.25 10.30 10.05 10.30 1,716,000 17,438,076 10.162 0.214 0.213 0.214 0.209 0.214 82,472,727 0.2114 5.10%
1999-08-11 0 9.800 9.800 9.900 9.650 9.900 2,159,800 21,130,480 9.7835 0.204 0.204 0.206 0.201 0.206 103,802,212 0.2036 -2.00%
1999-08-10 0 10.00 9.850 9.900 9.400 10.45 3,964,000 39,273,230 9.9075 0.208 0.205 0.206 0.196 0.217 190,513,922 0.2061 -4.31%
1999-08-09 0 10.45 10.45 10.50 10.35 10.80 848,000 8,936,462 10.538 0.217 0.217 0.218 0.215 0.225 40,755,753 0.2193 -3.69%
1999-08-06 0 10.85 10.80 10.90 10.75 11.45 3,496,400 38,229,440 10.934 0.226 0.225 0.227 0.224 0.238 168,040,585 0.2275 -5.24%
1999-08-05 0 11.45 11.40 11.45 11.40 11.75 2,773,200 32,121,217 11.583 0.238 0.237 0.238 0.237 0.244 133,282,848 0.2410 -3.38%
1999-08-04 0 11.85 11.80 11.85 11.80 12.30 1,695,400 20,298,320 11.973 0.247 0.246 0.247 0.246 0.256 81,482,670 0.2491 -2.87%
1999-08-03 0 12.20 12.15 12.20 12.10 12.35 1,030,800 12,575,270 12.200 0.254 0.253 0.254 0.252 0.257 49,541,310 0.2538 0.83%
1999-08-02 0 12.10 12.05 12.10 11.90 12.15 2,294,200 27,679,270 12.065 0.252 0.251 0.252 0.248 0.253 110,261,615 0.2510 0.41%
1999-07-30 0 12.05 12.05 12.10 11.70 12.15 1,821,600 21,823,320 11.980 0.251 0.251 0.252 0.243 0.253 87,547,972 0.2493 -1.63%
1999-07-29 0 12.25 12.25 12.30 12.10 12.50 1,506,000 18,504,194 12.287 0.255 0.255 0.256 0.252 0.260 72,379,911 0.2557 -1.21%
1999-07-28 0 12.40 12.35 12.40 12.25 12.50 1,922,800 23,638,520 12.294 0.258 0.257 0.258 0.255 0.260 92,411,748 0.2558 2.06%
1999-07-27 0 12.15 12.15 12.20 11.85 12.15 2,774,400 33,385,710 12.034 0.253 0.253 0.254 0.247 0.253 133,340,521 0.2504 -0.82%
1999-07-26 0 12.25 12.25 12.35 12.25 12.65 1,024,000 12,729,350 12.431 0.255 0.255 0.257 0.255 0.263 49,214,495 0.2587 -1.21%
1999-07-23 0 12.40 12.40 12.45 12.25 12.55 1,151,200 14,239,060 12.369 0.258 0.258 0.259 0.255 0.261 55,327,858 0.2574 -1.98%
1999-07-22 0 12.65 12.60 12.70 12.60 12.90 1,191,200 15,137,909 12.708 0.263 0.262 0.264 0.262 0.268 57,250,299 0.2644 0.40%
1999-07-21 0 12.60 12.55 12.65 12.20 12.65 1,721,600 21,504,250 12.491 0.262 0.261 0.263 0.254 0.263 82,741,869 0.2599 1.20%
1999-07-20 0 12.45 12.50 12.55 12.25 13.05 3,673,432 46,527,741 12.666 0.259 0.260 0.261 0.255 0.272 176,548,925 0.2635 -1.58%
1999-07-19 0 12.65 12.60 12.65 12.50 12.90 3,006,400 38,269,948 12.730 0.263 0.262 0.263 0.260 0.268 144,490,680 0.2649 -2.32%
1999-07-16 0 12.95 12.90 12.95 12.65 13.90 9,339,800 122,367,100 13.102 0.269 0.268 0.269 0.263 0.289 448,880,407 0.2726 -5.82%
1999-07-15 0 13.75 13.70 13.80 13.65 14.50 10,216,800 142,533,695 13.951 0.286 0.285 0.287 0.284 0.302 491,029,930 0.2903 -4.84%
1999-07-14 0 14.45 14.45 14.50 14.20 15.50 6,707,200 98,294,840 14.655 0.301 0.301 0.302 0.295 0.323 322,354,940 0.3049 0.00%
1999-07-13 0 14.45 14.35 14.45 14.15 14.90 1,650,400 23,865,820 14.461 0.301 0.299 0.301 0.294 0.310 79,319,924 0.3009 -1.37%
1999-07-12 0 14.65 14.60 14.65 14.60 15.25 1,161,600 17,388,060 14.969 0.305 0.304 0.305 0.304 0.317 55,827,692 0.3115 -1.01%
1999-07-09 0 14.80 14.80 14.95 14.70 15.20 988,200 14,686,460 14.862 0.308 0.308 0.311 0.306 0.316 47,493,910 0.3092 -1.33%
1999-07-08 0 15.00 15.00 15.05 14.85 15.35 688,047 10,393,088 15.105 0.312 0.312 0.313 0.309 0.319 33,068,247 0.3143 0.67%
1999-07-07 0 14.90 14.85 14.90 14.90 15.35 2,016,450 30,543,453 15.147 0.310 0.309 0.310 0.310 0.319 96,912,664 0.3152 -1.65%
1999-07-06 0 15.15 15.15 15.20 15.10 15.70 2,088,311 31,830,284 15.242 0.315 0.315 0.316 0.314 0.327 100,366,377 0.3171 -3.19%
1999-07-05 0 15.65 15.60 15.65 15.60 16.15 3,860,000 60,802,086 15.752 0.326 0.325 0.326 0.325 0.336 185,515,575 0.3277 1.62%
1999-07-02 0 15.40 15.35 15.40 14.75 15.40 5,209,000 78,554,520 15.081 0.320 0.319 0.320 0.307 0.320 250,349,905 0.3138 5.48%
1999-06-30 0 14.60 14.40 14.60 14.00 15.10 6,073,600 89,403,600 14.720 0.304 0.300 0.304 0.291 0.314 291,903,471 0.3063 6.18%
1999-06-29 0 13.75 13.75 13.90 13.75 14.20 1,319,400 18,316,700 13.883 0.286 0.286 0.289 0.286 0.295 63,411,723 0.2889 0.73%
1999-06-28 0 13.65 13.65 13.75 13.65 14.00 677,000 9,308,020 13.749 0.284 0.284 0.286 0.284 0.291 32,537,317 0.2861 0.00%
1999-06-25 0 13.65 13.75 13.80 12.80 13.90 3,413,200 45,507,750 13.333 0.284 0.286 0.287 0.266 0.289 164,041,907 0.2774 -1.80%
1999-06-24 0 13.90 13.90 14.00 13.90 14.40 2,846,400 40,801,616 14.335 0.289 0.289 0.291 0.289 0.300 136,800,915 0.2983 -4.14%
1999-06-23 0 14.50 14.45 14.50 14.40 14.85 2,887,400 42,301,026 14.650 0.302 0.301 0.302 0.300 0.309 138,771,418 0.3048 -1.02%
1999-06-22 0 14.65 14.65 14.70 14.45 14.95 2,620,237 38,410,448 14.659 0.305 0.305 0.306 0.301 0.311 125,931,289 0.3050 1.38%
1999-06-21 0 14.45 14.40 14.45 14.25 14.80 1,121,813 16,222,335 14.461 0.301 0.300 0.301 0.296 0.308 53,915,488 0.3009 -0.69%
1999-06-17 0 14.55 14.50 14.55 14.30 14.55 1,509,800 21,783,535 14.428 0.303 0.302 0.303 0.298 0.303 72,562,543 0.3002 1.39%
1999-06-16 0 14.35 14.30 14.40 14.30 14.85 2,790,813 40,487,483 14.507 0.299 0.298 0.300 0.298 0.309 134,129,347 0.3019 -3.04%
1999-06-15 0 14.80 14.70 14.85 14.10 14.85 7,812,600 112,556,460 14.407 0.308 0.306 0.309 0.293 0.309 375,481,602 0.2998 5.71%
1999-06-14 0 14.00 13.95 14.00 13.75 14.25 4,115,800 57,775,880 14.038 0.291 0.290 0.291 0.286 0.296 197,809,587 0.2921 3.32%
1999-06-11 0 13.55 13.45 13.55 12.80 13.75 5,541,200 74,920,055 13.521 0.282 0.280 0.282 0.266 0.286 266,315,779 0.2813 7.54%
1999-06-10 0 12.60 12.60 12.65 12.10 12.95 5,922,200 74,950,890 12.656 0.262 0.262 0.263 0.252 0.269 284,627,031 0.2633 5.44%
1999-06-09 0 11.95 11.95 12.00 11.95 12.30 2,287,600 27,756,644 12.134 0.249 0.249 0.250 0.249 0.256 109,944,412 0.2525 -2.85%
1999-06-08 0 12.30 12.25 12.35 12.30 12.60 1,356,823 16,860,981 12.427 0.256 0.255 0.257 0.256 0.262 65,210,311 0.2586 -0.40%
1999-06-07 0 12.35 12.35 12.45 12.15 12.40 780,800 9,566,047 12.252 0.257 0.257 0.259 0.253 0.258 37,526,052 0.2549 0.82%
1999-06-04 0 12.25 12.20 12.25 12.20 12.45 578,600 7,133,600 12.329 0.255 0.254 0.255 0.254 0.259 27,808,112 0.2565 0.00%
1999-06-03 0 12.25 12.20 12.25 12.20 12.50 1,909,400 23,507,420 12.311 0.255 0.254 0.255 0.254 0.260 91,767,730 0.2562 -2.00%
1999-06-02 0 12.50 12.50 12.55 12.50 12.80 637,200 8,078,140 12.678 0.260 0.260 0.261 0.260 0.266 30,624,488 0.2638 0.40%
1999-06-01 0 12.45 12.40 12.45 12.45 12.65 607,400 7,597,220 12.508 0.259 0.258 0.259 0.259 0.263 29,192,270 0.2602 1.22%
1999-05-31 0 12.30 12.25 12.35 12.25 12.70 695,805 8,686,275 12.484 0.256 0.255 0.257 0.255 0.264 33,441,105 0.2597 -1.20%
1999-05-28 0 12.45 12.40 12.45 12.20 12.80 797,200 9,960,388 12.494 0.259 0.258 0.259 0.254 0.266 38,314,253 0.2600 -0.40%
1999-05-27 0 12.50 12.45 12.50 12.30 12.90 1,948,000 24,471,210 12.562 0.260 0.259 0.260 0.256 0.268 93,622,886 0.2614 3.31%
1999-05-26 0 12.10 12.15 12.20 12.05 12.40 1,403,000 17,096,270 12.186 0.252 0.253 0.254 0.251 0.258 67,429,625 0.2535 -2.42%
1999-05-25 0 12.40 12.40 12.45 12.25 12.50 759,600 9,393,470 12.366 0.258 0.258 0.259 0.255 0.260 36,507,158 0.2573 -1.98%
1999-05-24 0 12.65 12.65 12.70 12.45 12.65 476,200 6,006,490 12.613 0.263 0.263 0.264 0.259 0.263 22,886,662 0.2624 0.00%
1999-05-21 0 12.65 12.60 12.65 12.55 12.80 914,000 11,536,683 12.622 0.263 0.262 0.263 0.261 0.266 43,927,781 0.2626 -1.94%
1999-05-20 0 12.90 12.85 12.95 12.30 12.95 2,832,000 35,674,920 12.597 0.268 0.267 0.269 0.256 0.269 136,108,837 0.2621 4.45%
1999-05-19 0 12.35 12.35 12.45 12.10 12.60 5,146,600 63,471,303 12.333 0.257 0.257 0.259 0.252 0.262 247,350,896 0.2566 1.23%
1999-05-18 0 12.20 12.15 12.20 12.00 12.35 2,379,000 29,017,620 12.197 0.254 0.253 0.254 0.250 0.257 114,337,190 0.2538 1.24%
1999-05-17 0 12.05 11.95 12.20 11.80 12.75 2,955,800 36,425,935 12.324 0.251 0.249 0.254 0.246 0.265 142,058,792 0.2564 -7.31%
1999-05-14 0 13.00 13.05 13.10 12.95 13.25 1,025,232 13,472,121 13.141 0.270 0.272 0.273 0.269 0.276 49,273,706 0.2734 -1.89%
1999-05-13 0 13.25 13.20 13.25 13.10 13.55 1,345,800 18,013,640 13.385 0.276 0.275 0.276 0.273 0.282 64,680,534 0.2785 -2.21%
1999-05-12 0 13.55 13.55 13.60 13.40 13.80 1,395,000 18,873,897 13.530 0.282 0.282 0.283 0.279 0.287 67,045,137 0.2815 1.12%
1999-05-11 0 13.40 13.40 13.45 13.30 14.00 2,391,600 32,363,020 13.532 0.279 0.279 0.280 0.277 0.291 114,942,759 0.2816 -2.90%
1999-05-10 0 13.80 13.80 13.90 13.55 14.30 3,491,000 48,850,841 13.993 0.287 0.287 0.289 0.282 0.298 167,781,055 0.2912 -2.47%
1999-05-07 0 14.15 14.15 14.20 14.00 14.90 3,610,200 52,114,250 14.435 0.294 0.294 0.295 0.291 0.310 173,509,930 0.3004 -1.05%
1999-05-06 0 14.30 14.10 14.15 14.05 14.50 2,569,800 36,687,842 14.277 0.298 0.293 0.294 0.292 0.302 123,507,235 0.2971 -0.35%
1999-05-05 0 14.35 14.30 14.35 14.10 14.55 2,505,200 35,731,220 14.263 0.299 0.298 0.299 0.293 0.303 120,402,492 0.2968 0.35%
1999-05-04 0 14.30 14.30 14.35 14.30 14.70 1,968,600 28,462,280 14.458 0.298 0.298 0.299 0.298 0.306 94,612,943 0.3008 -0.35%
1999-05-03 0 14.35 14.35 14.40 14.00 14.40 1,415,000 20,048,430 14.169 0.299 0.299 0.300 0.291 0.300 68,006,357 0.2948 1.41%
1999-04-30 0 14.15 14.20 14.30 13.85 14.50 3,314,800 46,933,709 14.159 0.294 0.295 0.298 0.288 0.302 159,312,702 0.2946 -2.41%
1999-04-29 0 14.50 14.35 14.50 13.70 14.65 3,242,300 46,507,790 14.344 0.302 0.299 0.302 0.285 0.305 155,828,277 0.2985 3.57%
1999-04-28 0 14.00 14.00 14.05 13.80 15.75 6,501,866 94,418,536 14.522 0.291 0.291 0.292 0.287 0.328 312,486,376 0.3022 -6.98%
1999-04-27 0 15.05 15.00 15.05 14.65 16.00 5,940,400 90,486,396 15.232 0.313 0.312 0.313 0.305 0.333 285,501,742 0.3169 -2.90%
1999-04-26 0 15.50 15.45 15.50 13.80 15.65 10,721,391 162,492,507 15.156 0.323 0.321 0.323 0.287 0.326 515,281,093 0.3153 13.55%
1999-04-23 0 13.65 13.50 13.65 13.30 13.80 5,879,800 79,892,750 13.588 0.284 0.281 0.284 0.277 0.287 282,589,243 0.2827 3.02%
1999-04-22 0 13.25 13.20 13.25 12.85 13.45 5,837,700 77,395,870 13.258 0.276 0.275 0.276 0.267 0.280 280,565,874 0.2759 6.00%
1999-04-21 1 12.50 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1999-04-20 0 12.50 12.45 12.50 12.10 12.75 4,707,400 58,738,348 12.478 0.260 0.259 0.260 0.252 0.265 226,242,492 0.2596 3.31%
1999-04-19 0 12.10 12.10 12.15 11.80 13.55 9,738,800 124,275,370 12.761 0.252 0.252 0.253 0.246 0.282 468,056,758 0.2655 4.31%
1999-04-16 0 11.60 11.50 11.55 11.00 11.60 5,452,800 61,315,270 11.245 0.241 0.239 0.240 0.229 0.241 262,067,184 0.2340 5.45%
1999-04-15 0 11.00 11.00 11.05 10.70 11.10 2,223,600 24,447,760 10.995 0.229 0.229 0.230 0.223 0.231 106,868,506 0.2288 2.80%
1999-04-14 0 10.70 10.65 10.70 10.70 11.15 1,488,800 16,311,600 10.956 0.223 0.222 0.223 0.223 0.232 71,553,261 0.2280 -3.60%
1999-04-13 0 11.10 11.00 11.10 10.90 11.30 1,574,433 17,499,598 11.115 0.231 0.229 0.231 0.227 0.235 75,668,871 0.2313 1.37%
1999-04-12 0 10.95 10.95 11.00 10.80 11.25 1,557,600 17,261,740 11.082 0.228 0.228 0.229 0.225 0.234 74,859,860 0.2306 -0.45%
1999-04-09 0 11.00 11.00 11.05 10.80 11.25 1,817,200 20,093,130 11.057 0.229 0.229 0.230 0.225 0.234 87,336,503 0.2301 -2.22%
1999-04-08 0 11.25 11.20 11.25 10.90 11.30 5,213,806 58,350,436 11.192 0.234 0.233 0.234 0.227 0.235 250,580,886 0.2329 4.65%
1999-04-07 0 10.75 10.65 10.80 10.50 10.80 2,727,200 28,825,680 10.570 0.224 0.222 0.225 0.218 0.225 131,072,041 0.2199 5.39%
1999-04-01 0 10.20 10.15 10.25 10.00 10.30 1,913,800 19,397,670 10.136 0.212 0.211 0.213 0.208 0.214 91,979,199 0.2109 0.99%
1999-03-31 0 10.10 10.05 10.10 9.850 10.45 4,024,800 40,757,896 10.127 0.210 0.209 0.210 0.205 0.217 193,436,033 0.2107 -2.88%
1999-03-30 0 10.40 10.35 10.40 10.10 10.80 1,971,600 20,403,530 10.349 0.216 0.215 0.216 0.210 0.225 94,757,127 0.2153 -1.42%
1999-03-29 0 10.55 10.50 10.60 10.30 11.10 3,992,800 42,697,811 10.694 0.220 0.218 0.221 0.214 0.231 191,898,080 0.2225 -0.94%
1999-03-26 0 10.65 10.65 10.70 10.65 11.30 1,426,400 15,537,240 10.893 0.222 0.222 0.223 0.222 0.235 68,554,253 0.2266 -4.48%
1999-03-25 0 11.15 11.10 11.15 10.80 11.30 4,679,600 52,132,340 11.140 0.232 0.231 0.232 0.225 0.235 224,906,395 0.2318 3.72%
1999-03-24 0 10.75 10.70 10.75 10.40 10.95 3,909,600 41,926,923 10.724 0.224 0.223 0.224 0.216 0.228 187,899,402 0.2231 -3.15%
1999-03-23 0 11.10 11.05 11.10 10.55 11.15 11,354,800 124,772,720 10.989 0.231 0.230 0.231 0.220 0.232 545,723,382 0.2286 5.21%
1999-03-22 0 10.55 10.50 10.55 10.00 10.60 5,071,800 52,602,458 10.372 0.220 0.218 0.220 0.208 0.221 243,755,931 0.2158 4.98%
1999-03-19 0 10.05 10.00 10.10 9.800 10.35 5,982,616 60,282,671 10.076 0.209 0.208 0.210 0.204 0.215 287,530,686 0.2097 0.50%
1999-03-18 0 10.00 9.900 10.00 9.500 10.20 18,434,800 183,137,100 9.9343 0.208 0.206 0.208 0.198 0.212 885,995,474 0.2067 6.38%
1999-03-17 0 9.400 9.300 9.400 8.950 9.450 5,689,400 52,522,288 9.2316 0.196 0.194 0.196 0.186 0.197 273,438,423 0.1921 4.44%
1999-03-16 0 9.000 8.950 9.000 8.750 9.200 3,453,600 30,738,030 8.9003 0.187 0.186 0.187 0.182 0.191 165,983,573 0.1852 0.00%
1999-03-15 0 9.000 9.000 9.050 8.550 9.050 6,354,000 56,073,160 8.8249 0.187 0.187 0.188 0.178 0.188 305,379,784 0.1836 5.26%
1999-03-12 0 8.550 8.550 8.600 8.400 8.800 4,123,916 35,429,615 8.5913 0.178 0.178 0.179 0.175 0.183 198,199,650 0.1788 0.59%
1999-03-11 0 8.500 8.450 8.500 8.400 8.800 3,961,600 33,960,420 8.5724 0.177 0.176 0.177 0.175 0.183 190,398,576 0.1784 -0.58%
1999-03-10 0 8.550 8.500 8.600 8.400 8.700 3,361,000 28,706,890 8.5412 0.178 0.177 0.179 0.175 0.181 161,533,121 0.1777 1.18%
1999-03-09 0 8.450 8.450 8.500 8.350 8.600 1,662,000 14,110,330 8.4900 0.176 0.176 0.177 0.174 0.179 79,877,432 0.1766 0.60%
1999-03-08 0 8.400 8.350 8.400 8.350 8.700 2,500,600 21,328,050 8.5292 0.175 0.174 0.175 0.174 0.181 120,181,411 0.1775 0.00%
1999-03-05 0 8.400 8.350 8.400 8.300 8.600 3,194,000 26,782,910 8.3854 0.175 0.174 0.175 0.173 0.179 153,506,929 0.1745 1.20%
1999-03-04 0 8.300 8.250 8.300 8.100 8.300 2,699,011 22,272,659 8.2522 0.173 0.172 0.173 0.169 0.173 129,717,248 0.1717 0.00%
1999-03-03 0 8.300 8.250 8.300 8.250 8.550 4,343,614 36,408,736 8.3821 0.173 0.172 0.173 0.172 0.178 208,758,562 0.1744 -1.78%
1999-03-02 0 8.450 8.400 8.500 8.300 8.950 2,036,200 17,699,430 8.6924 0.176 0.175 0.177 0.173 0.186 97,861,869 0.1809 -5.06%
1999-03-01 0 8.900 8.900 8.950 8.550 9.100 3,818,000 33,818,560 8.8577 0.185 0.185 0.186 0.178 0.189 183,497,012 0.1843 4.09%
1999-02-26 0 8.550 8.550 8.600 8.400 8.650 3,258,900 27,782,420 8.5251 0.178 0.178 0.179 0.175 0.180 156,626,090 0.1774 2.40%
1999-02-25 0 8.350 8.300 8.350 8.300 8.650 2,068,606 17,589,087 8.5029 0.174 0.173 0.174 0.173 0.180 99,419,335 0.1769 -4.02%
1999-02-24 0 8.700 8.700 8.750 8.200 8.750 3,409,600 28,891,350 8.4735 0.181 0.181 0.182 0.171 0.182 163,868,887 0.1763 3.57%
1999-02-23 0 8.400 8.350 8.400 8.150 8.400 2,469,000 20,396,630 8.2611 0.175 0.174 0.175 0.170 0.175 118,662,683 0.1719 3.70%
1999-02-22 0 8.100 8.100 8.150 8.050 8.350 1,160,228 9,477,834 8.1689 0.169 0.169 0.170 0.167 0.174 55,761,753 0.1700 -2.41%
1999-02-19 0 8.300 8.250 8.300 8.150 8.650 2,014,000 16,655,100 8.2697 0.173 0.172 0.173 0.170 0.180 96,794,914 0.1721 -3.49%
1999-02-15 0 8.600 8.600 8.650 8.250 8.650 1,020,200 8,693,008 8.5209 0.179 0.179 0.180 0.172 0.180 49,031,863 0.1773 0.00%
1999-02-12 0 8.600 8.600 8.650 8.300 8.650 2,576,000 21,904,200 8.5032 0.179 0.179 0.180 0.173 0.180 123,805,213 0.1769 4.24%
1999-02-11 0 8.250 8.200 8.250 7.800 8.350 5,546,800 45,232,985 8.1548 0.172 0.171 0.172 0.162 0.174 266,584,921 0.1697 8.55%
1999-02-10 0 7.600 7.600 7.650 6.950 7.650 6,672,600 49,307,894 7.3896 0.158 0.158 0.159 0.145 0.159 320,692,028 0.1538 7.04%
1999-02-09 0 7.100 7.050 7.100 6.800 7.100 6,590,200 45,967,960 6.9752 0.148 0.147 0.148 0.141 0.148 316,731,799 0.1451 -1.39%
1999-02-08 0 7.200 7.100 7.200 7.050 7.850 3,729,200 27,837,580 7.4648 0.150 0.148 0.150 0.147 0.163 179,229,193 0.1553 -6.49%
1999-02-05 0 7.700 7.700 7.750 7.600 8.200 3,862,558 30,102,690 7.7935 0.160 0.160 0.161 0.158 0.171 185,638,515 0.1622 -6.10%
1999-02-04 0 8.200 8.150 8.200 8.100 8.400 2,147,200 17,732,675 8.2585 0.171 0.170 0.171 0.169 0.175 103,196,643 0.1718 -0.61%
1999-02-03 0 8.250 8.200 8.250 8.200 8.600 2,457,816 20,553,271 8.3624 0.172 0.171 0.172 0.171 0.179 118,125,168 0.1740 -2.94%
1999-02-02 0 8.500 8.450 8.500 8.450 8.800 1,812,600 15,632,354 8.6243 0.177 0.176 0.177 0.176 0.183 87,115,423 0.1794 -2.86%
1999-02-01 0 8.750 8.700 8.750 8.700 8.850 1,915,200 16,774,782 8.7588 0.182 0.181 0.182 0.181 0.184 92,046,484 0.1822 -1.13%
1999-01-29 0 8.850 8.850 8.900 8.800 9.000 2,343,920 20,803,570 8.8755 0.184 0.184 0.185 0.183 0.187 112,651,209 0.1847 1.14%
1999-01-28 0 8.750 8.750 8.800 8.700 9.200 5,261,000 46,854,315 8.9060 0.182 0.182 0.183 0.181 0.191 252,849,078 0.1853 -3.85%
1999-01-27 0 9.100 9.050 9.100 8.250 9.250 8,893,005 78,970,584 8.8801 0.189 0.188 0.189 0.172 0.192 427,406,979 0.1848 10.98%
1999-01-26 0 8.200 8.200 8.300 8.100 8.500 4,368,300 36,351,229 8.3216 0.171 0.171 0.173 0.169 0.177 209,944,997 0.1731 1.23%
1999-01-25 0 8.100 8.000 8.100 7.600 8.250 6,163,800 49,352,310 8.0068 0.169 0.166 0.169 0.158 0.172 296,238,576 0.1666 -2.41%
1999-01-22 0 8.300 8.250 8.300 8.050 9.100 8,066,800 69,859,655 8.6601 0.173 0.172 0.173 0.167 0.189 387,698,716 0.1802 -12.63%
1999-01-21 0 9.500 9.450 9.500 9.250 9.850 4,104,600 39,053,510 9.5146 0.198 0.197 0.198 0.192 0.205 197,271,303 0.1980 -5.00%
1999-01-20 0 10.00 10.00 10.05 9.900 10.30 2,338,600 23,509,671 10.053 0.208 0.208 0.209 0.206 0.214 112,395,524 0.2092 -2.91%
1999-01-19 0 10.30 10.30 10.35 10.20 10.75 2,638,000 27,353,120 10.369 0.214 0.214 0.215 0.212 0.224 126,784,997 0.2157 -4.19%
1999-01-18 0 10.75 10.75 10.80 10.65 11.00 1,838,800 19,891,010 10.817 0.224 0.224 0.225 0.222 0.229 88,374,622 0.2251 0.94%
1999-01-15 0 10.65 10.60 10.70 9.850 10.70 3,358,684 34,521,438 10.278 0.222 0.221 0.223 0.205 0.223 161,421,812 0.2139 7.04%
1999-01-14 0 9.950 9.950 10.00 8.900 10.15 7,107,000 69,576,874 9.7899 0.207 0.207 0.208 0.185 0.211 341,569,739 0.2037 -1.97%
1999-01-13 0 10.15 10.10 10.15 10.10 11.70 10,622,400 112,764,080 10.616 0.211 0.210 0.211 0.210 0.243 510,523,484 0.2209 -16.46%
1999-01-12 0 12.15 12.10 12.15 12.10 12.30 1,012,800 12,405,324 12.249 0.253 0.252 0.253 0.252 0.256 48,676,211 0.2549 -2.41%
1999-01-11 0 12.45 12.45 12.50 12.35 12.55 1,162,582 14,499,611 12.472 0.259 0.259 0.260 0.257 0.261 55,874,888 0.2595 -1.97%
1999-01-08 0 12.70 12.70 12.75 12.45 12.80 2,577,713 32,770,886 12.713 0.264 0.264 0.265 0.259 0.266 123,887,542 0.2645 0.40%
1999-01-07 0 12.65 12.65 12.70 12.45 13.00 2,718,800 34,364,419 12.640 0.263 0.263 0.264 0.259 0.270 130,668,328 0.2630 0.80%
1999-01-06 0 12.55 12.50 12.55 12.05 12.60 1,818,800 22,376,750 12.303 0.261 0.260 0.261 0.251 0.262 87,413,401 0.2560 4.58%
1999-01-05 0 12.00 11.90 12.00 11.70 12.00 2,466,800 29,426,030 11.929 0.250 0.248 0.250 0.243 0.250 118,556,949 0.2482 3.45%
1999-01-04 0 11.60 11.60 11.65 11.10 11.60 713,800 8,180,400 11.460 0.241 0.241 0.242 0.231 0.241 34,305,963 0.2385 2.20%
1998-12-31 0 11.35 11.35 11.40 11.15 11.45 897,300 10,187,390 11.353 0.236 0.236 0.237 0.232 0.238 43,125,162 0.2362 -1.30%
1998-12-30 0 11.50 11.45 11.50 11.50 11.85 818,800 9,532,350 11.642 0.239 0.238 0.239 0.239 0.247 39,352,371 0.2422 -2.13%
1998-12-29 0 11.75 11.75 11.80 11.75 11.90 160,200 1,887,360 11.781 0.244 0.244 0.246 0.244 0.248 7,699,377 0.2451 -0.42%
1998-12-28 0 11.80 11.80 11.85 11.70 11.80 289,400 3,401,630 11.754 0.246 0.246 0.247 0.243 0.246 13,908,862 0.2446 -0.84%
1998-12-24 0 11.90 11.90 11.95 11.75 12.05 553,900 6,614,600 11.942 0.248 0.248 0.249 0.244 0.251 26,621,004 0.2485 1.28%
1998-12-23 0 11.75 11.65 11.70 11.50 11.80 1,135,000 13,295,237 11.714 0.244 0.242 0.243 0.239 0.246 54,549,269 0.2437 0.86%
1998-12-22 0 11.65 11.60 11.65 11.65 12.00 815,600 9,684,337 11.874 0.242 0.241 0.242 0.242 0.250 39,198,576 0.2471 -3.32%
1998-12-21 0 12.05 12.00 12.05 12.00 12.40 1,968,400 23,784,503 12.083 0.251 0.250 0.251 0.250 0.258 94,603,331 0.2514 2.12%
1998-12-18 0 11.80 11.75 11.85 11.40 11.95 3,229,314 38,184,850 11.824 0.246 0.244 0.247 0.237 0.249 155,204,157 0.2460 3.51%
1998-12-17 0 11.40 11.40 11.45 11.10 11.60 1,487,062 16,911,906 11.373 0.237 0.237 0.238 0.231 0.241 71,469,731 0.2366 -1.72%
1998-12-16 0 11.60 11.55 11.60 11.55 11.85 554,800 6,484,334 11.688 0.241 0.240 0.241 0.240 0.247 26,664,259 0.2432 -0.85%
1998-12-15 0 11.70 11.60 11.70 11.50 11.90 1,502,380 17,514,560 11.658 0.243 0.241 0.243 0.239 0.248 72,205,930 0.2426 1.30%
1998-12-14 0 11.55 11.55 11.60 11.30 11.70 958,000 11,236,040 11.729 0.240 0.240 0.241 0.235 0.243 46,042,467 0.2440 -2.94%
1998-12-11 0 11.90 11.85 11.90 11.85 12.60 3,094,400 37,373,180 12.078 0.248 0.247 0.248 0.247 0.262 148,720,051 0.2513 -6.67%
1998-12-10 0 12.75 12.70 12.75 12.40 13.05 2,353,600 30,144,230 12.808 0.265 0.264 0.265 0.258 0.272 113,116,440 0.2665 3.66%
1998-12-09 0 12.30 12.25 12.30 12.20 12.45 897,600 11,081,167 12.345 0.256 0.255 0.256 0.254 0.259 43,139,580 0.2569 -1.20%
1998-12-08 0 12.45 12.35 12.45 12.30 12.65 2,506,400 31,320,538 12.496 0.259 0.257 0.259 0.256 0.263 120,460,165 0.2600 1.22%
1998-12-07 0 12.30 12.20 12.30 11.85 12.50 3,033,000 36,892,570 12.164 0.256 0.254 0.256 0.247 0.260 145,769,104 0.2531 3.80%
1998-12-04 0 11.85 11.60 11.95 11.50 12.00 1,478,600 17,327,016 11.719 0.247 0.241 0.249 0.239 0.250 71,063,039 0.2438 0.42%
1998-12-03 0 11.80 11.80 11.85 11.35 11.85 933,461 10,778,533 11.547 0.246 0.246 0.247 0.236 0.247 44,863,097 0.2403 1.72%
1998-12-02 0 11.60 11.55 11.60 11.45 11.85 1,518,600 17,601,069 11.590 0.241 0.240 0.241 0.238 0.247 72,985,480 0.2412 2.20%
1998-12-01 0 11.35 11.30 11.35 11.00 11.45 2,311,600 26,333,830 11.392 0.236 0.235 0.236 0.229 0.238 111,097,877 0.2370 -2.16%
1998-11-30 0 11.60 11.60 11.70 11.60 12.25 2,892,000 34,620,190 11.971 0.241 0.241 0.243 0.241 0.255 138,992,498 0.2491 -4.13%
1998-11-27 0 12.10 12.05 12.15 12.00 12.35 905,000 10,971,620 12.123 0.252 0.251 0.253 0.250 0.257 43,495,232 0.2522 -1.63%
1998-11-26 0 12.30 12.30 12.35 12.10 12.85 1,838,199 22,991,709 12.508 0.256 0.256 0.257 0.252 0.267 88,345,737 0.2602 -4.28%
1998-11-25 0 12.85 12.80 12.85 12.60 13.35 4,583,374 59,737,668 13.034 0.267 0.266 0.267 0.262 0.278 220,281,675 0.2712 -1.91%
1998-11-24 0 13.10 13.05 13.10 13.05 13.45 2,905,040 38,530,770 13.263 0.273 0.272 0.273 0.272 0.280 139,619,214 0.2760 -1.13%
1998-11-23 0 13.25 13.20 13.25 12.75 13.35 1,631,200 21,274,477 13.042 0.276 0.275 0.276 0.265 0.278 78,397,152 0.2714 2.71%
1998-11-20 0 12.90 12.70 12.90 12.60 13.20 1,656,200 21,292,790 12.856 0.268 0.264 0.268 0.262 0.275 79,598,678 0.2675 -0.39%
1998-11-19 0 12.95 12.90 12.95 12.75 13.30 2,086,212 27,108,944 12.994 0.269 0.268 0.269 0.265 0.277 100,265,497 0.2704 1.57%
1998-11-18 0 12.75 12.70 12.75 12.65 13.25 5,991,800 77,322,504 12.905 0.265 0.264 0.265 0.263 0.276 287,972,079 0.2685 2.00%
1998-11-17 0 12.50 12.45 12.50 11.60 12.75 5,158,095 63,471,468 12.305 0.260 0.259 0.260 0.241 0.265 247,903,358 0.2560 7.30%
1998-11-16 0 11.65 11.60 11.65 11.40 11.75 2,291,119 26,580,941 11.602 0.242 0.241 0.242 0.237 0.244 110,113,539 0.2414 2.19%
1998-11-13 0 11.40 11.40 11.50 11.35 11.70 2,214,200 25,582,780 11.554 0.237 0.237 0.239 0.236 0.243 106,416,732 0.2404 -1.30%
1998-11-12 0 11.55 11.50 11.55 11.10 11.80 8,291,400 95,855,340 11.561 0.240 0.239 0.240 0.231 0.246 398,493,223 0.2405 1.76%
1998-11-11 0 11.35 11.40 11.45 10.15 11.40 6,295,400 67,719,880 10.757 0.236 0.237 0.238 0.211 0.237 302,563,408 0.2238 13.50%
1998-11-10 0 10.00 10.00 10.05 10.00 10.45 3,461,000 35,052,388 10.128 0.208 0.208 0.209 0.208 0.217 166,339,224 0.2107 -2.91%
1998-11-09 0 10.30 10.25 10.30 10.15 10.65 1,877,400 19,499,609 10.387 0.214 0.213 0.214 0.211 0.222 90,229,777 0.2161 -2.83%
1998-11-06 0 10.60 10.60 10.65 10.50 11.35 4,706,400 51,642,372 10.973 0.221 0.221 0.222 0.218 0.236 226,194,431 0.2283 -4.07%
1998-11-05 0 11.05 11.00 11.05 11.00 11.45 4,028,800 45,155,205 11.208 0.230 0.229 0.230 0.229 0.238 193,628,277 0.2332 -2.21%
1998-11-04 0 11.30 11.25 11.30 10.95 11.60 6,239,900 70,488,099 11.296 0.235 0.234 0.235 0.228 0.241 299,896,020 0.2350 -1.31%
1998-11-03 0 11.45 11.45 11.50 11.25 11.70 5,534,800 63,345,258 11.445 0.238 0.238 0.239 0.234 0.243 266,008,188 0.2381 1.33%
1998-11-02 0 11.30 11.20 11.25 11.15 11.60 3,900,000 44,151,232 11.321 0.235 0.233 0.234 0.232 0.241 187,438,017 0.2356 2.26%
1998-10-30 0 11.05 11.00 11.10 10.90 11.80 8,144,600 93,456,180 11.475 0.230 0.229 0.231 0.227 0.246 391,437,864 0.2388 -0.90%
1998-10-29 0 11.15 11.15 11.20 10.45 11.45 10,266,000 113,599,630 11.066 0.232 0.232 0.233 0.217 0.238 493,394,533 0.2302 3.24%
1998-10-27 0 10.80 10.85 10.90 9.700 10.95 12,821,696 132,990,999 10.372 0.225 0.226 0.227 0.202 0.228 616,223,915 0.2158 11.34%
1998-10-26 0 9.700 9.700 9.750 9.300 9.950 9,051,270 87,889,055 9.7101 0.202 0.202 0.203 0.194 0.207 435,013,358 0.2020 -2.51%
1998-10-23 0 9.950 9.850 9.900 9.100 10.15 4,286,800 41,382,690 9.6535 0.207 0.205 0.206 0.189 0.211 206,028,023 0.2009 0.51%
1998-10-22 0 9.900 9.750 9.900 9.650 10.40 4,335,500 43,387,479 10.008 0.206 0.203 0.206 0.201 0.216 208,368,595 0.2082 -4.81%
1998-10-21 0 10.40 10.25 10.30 10.30 11.00 3,841,528 40,756,404 10.609 0.216 0.213 0.214 0.214 0.229 184,627,792 0.2207 0.97%
1998-10-20 0 10.30 10.30 10.45 10.30 11.50 6,690,021 72,574,099 10.848 0.214 0.214 0.217 0.214 0.239 321,529,299 0.2257 -8.85%
1998-10-19 0 11.30 11.25 11.30 10.70 12.20 2,948,000 33,298,970 11.295 0.235 0.234 0.235 0.223 0.254 141,683,916 0.2350 3.20%
1998-10-16 0 10.95 10.80 10.85 9.400 11.40 6,432,333 69,118,616 10.746 0.228 0.225 0.226 0.196 0.237 309,144,549 0.2236 19.02%
1998-10-15 0 9.200 9.150 9.200 8.500 9.300 2,790,600 25,096,930 8.9934 0.191 0.190 0.191 0.177 0.194 134,119,110 0.1871 7.60%
1998-10-14 0 8.550 8.550 8.650 8.450 8.800 3,522,610 30,423,043 8.6365 0.178 0.178 0.180 0.176 0.183 169,300,264 0.1797 0.59%
1998-10-13 0 8.500 8.450 8.500 8.400 9.200 3,926,800 34,155,748 8.6981 0.177 0.176 0.177 0.175 0.191 188,726,052 0.1810 -5.03%
1998-10-12 0 8.950 8.950 9.000 8.650 9.200 5,459,600 48,669,110 8.9144 0.186 0.186 0.187 0.180 0.191 262,393,999 0.1855 4.68%
1998-10-09 0 8.550 8.500 8.550 8.200 8.550 3,347,200 28,154,700 8.4114 0.178 0.177 0.178 0.171 0.178 160,869,879 0.1750 6.88%
1998-10-08 0 8.000 8.000 8.050 7.400 8.200 4,289,403 33,903,420 7.9040 0.166 0.166 0.167 0.154 0.171 206,153,126 0.1645 5.96%
1998-10-07 0 7.550 7.500 7.550 7.250 7.900 5,439,456 41,230,744 7.5799 0.157 0.156 0.157 0.151 0.164 261,425,857 0.1577 -1.95%
1998-10-05 0 7.700 7.700 7.850 7.600 7.950 2,271,116 17,772,655 7.8255 0.160 0.160 0.163 0.158 0.165 109,152,174 0.1628 -3.75%
1998-09-30 0 8.000 7.900 7.950 7.600 8.400 2,232,000 17,947,060 8.0408 0.166 0.164 0.165 0.158 0.175 107,272,219 0.1673 -4.76%
1998-09-29 0 8.400 8.300 8.400 8.300 8.700 1,035,843 8,855,627 8.5492 0.175 0.173 0.175 0.173 0.181 49,783,681 0.1779 -2.89%
1998-09-28 0 8.650 8.650 8.700 8.250 8.700 2,426,200 20,647,387 8.5102 0.180 0.180 0.181 0.172 0.181 116,605,671 0.1771 6.79%
1998-09-25 0 8.100 8.050 8.100 7.850 8.450 1,395,432 11,398,403 8.1684 0.169 0.167 0.169 0.163 0.176 67,065,899 0.1700 0.62%
1998-09-24 0 8.050 8.050 8.150 7.200 8.500 5,589,600 44,852,534 8.0243 0.167 0.167 0.170 0.150 0.177 268,641,933 0.1670 14.18%
1998-09-23 0 7.050 7.050 7.100 6.850 7.150 954,000 6,739,730 7.0647 0.147 0.147 0.148 0.143 0.149 45,850,223 0.1470 2.92%
1998-09-22 0 6.850 6.800 6.900 6.700 6.850 657,400 4,470,380 6.8001 0.143 0.141 0.144 0.139 0.143 31,595,321 0.1415 4.58%
1998-09-21 0 6.550 6.500 6.550 6.400 6.750 1,517,200 9,970,662 6.5718 0.136 0.135 0.136 0.133 0.140 72,918,195 0.1367 -4.38%
1998-09-18 0 6.850 6.800 6.850 6.400 6.900 2,307,300 15,455,173 6.6984 0.143 0.141 0.143 0.133 0.144 110,891,214 0.1394 -3.52%
1998-09-17 0 7.100 7.100 7.200 6.850 7.300 3,273,400 23,013,643 7.0305 0.148 0.148 0.150 0.143 0.152 157,322,975 0.1463 -4.70%
1998-09-16 0 7.450 7.400 7.500 6.600 7.650 6,244,600 45,578,700 7.2989 0.155 0.154 0.156 0.137 0.159 300,121,907 0.1519 12.88%
1998-09-15 0 6.600 6.600 6.650 6.000 6.650 2,751,000 17,445,160 6.3414 0.137 0.137 0.138 0.125 0.138 132,215,893 0.1319 11.86%
1998-09-14 0 5.900 5.900 6.000 5.650 5.950 1,787,000 10,354,300 5.7942 0.123 0.123 0.125 0.118 0.124 85,885,060 0.1206 3.51%
1998-09-11 0 5.700 5.700 5.750 5.650 6.000 3,165,600 18,245,300 5.7636 0.119 0.119 0.120 0.118 0.125 152,141,996 0.1199 -6.56%
1998-09-10 0 6.100 6.050 6.100 6.000 6.450 3,969,000 24,498,840 6.1725 0.127 0.126 0.127 0.125 0.134 190,754,228 0.1284 -3.17%
1998-09-09 0 6.300 6.250 6.300 6.200 6.900 3,384,358 20,497,695 6.0566 0.131 0.130 0.131 0.129 0.144 162,655,731 0.1260 -7.35%
1998-09-08 0 6.800 6.700 6.800 6.450 7.100 6,596,633 44,131,798 6.6900 0.141 0.139 0.141 0.134 0.148 317,040,976 0.1392 8.80%
1998-09-07 0 6.250 6.200 6.300 5.100 6.400 10,250,000 60,436,710 5.8963 0.130 0.129 0.131 0.106 0.133 492,625,556 0.1227 26.26%
1998-09-04 0 4.950 4.900 4.950 4.250 5.150 6,822,000 32,965,985 4.8323 0.103 0.102 0.103 0.088 0.107 327,872,346 0.1005 13.79%
1998-09-03 0 4.350 4.350 4.400 4.200 4.400 1,847,800 8,001,150 4.3301 0.091 0.091 0.092 0.087 0.092 88,807,171 0.0901 1.75%
1998-09-02 0 4.275 4.225 4.275 4.150 4.300 2,261,400 9,625,705 4.2565 0.089 0.088 0.089 0.086 0.089 108,685,213 0.0886 3.01%
1998-09-01 0 4.150 4.125 4.150 4.150 4.400 5,334,538 23,249,935 4.3584 0.086 0.086 0.086 0.086 0.092 256,383,390 0.0907 -6.21%
1998-08-31 0 4.425 4.375 4.400 4.000 4.500 5,134,946 21,934,298 4.2716 0.092 0.091 0.092 0.083 0.094 246,790,793 0.0889 6.63%
1998-08-28 0 4.150 4.100 4.125 4.100 4.875 12,298,603 54,041,941 4.3942 0.086 0.085 0.086 0.085 0.101 591,083,526 0.0914 -17.00%
1998-08-27 0 5.000 5.000 5.050 4.800 5.100 7,354,300 36,075,183 4.9053 0.104 0.104 0.105 0.100 0.106 353,455,232 0.1021 0.00%
1998-08-26 0 5.000 5.000 5.050 4.700 5.100 6,807,800 33,070,184 4.8577 0.104 0.104 0.105 0.098 0.106 327,189,879 0.1011 5.26%
1998-08-25 0 4.750 4.750 4.775 4.575 4.825 6,276,723 29,287,397 4.6660 0.099 0.099 0.099 0.095 0.100 301,665,772 0.0971 1.60%
1998-08-24 0 4.675 4.650 4.675 4.625 5.050 5,507,600 25,908,910 4.7042 0.097 0.097 0.097 0.096 0.105 264,700,928 0.0979 -7.43%
1998-08-21 0 5.050 5.000 5.050 5.000 5.650 4,381,200 23,208,780 5.2974 0.105 0.104 0.105 0.104 0.118 210,564,984 0.1102 -11.40%
1998-08-20 0 5.700 5.650 5.700 5.650 6.050 3,326,400 19,235,850 5.7828 0.119 0.118 0.119 0.118 0.126 159,870,210 0.1203 -5.79%
1998-08-19 0 6.050 6.000 6.100 5.800 6.150 3,753,600 22,239,930 5.9250 0.126 0.125 0.127 0.121 0.128 180,401,882 0.1233 5.22%
1998-08-18 0 5.750 5.750 5.950 5.650 6.000 2,339,650 13,762,925 5.8825 0.120 0.120 0.124 0.118 0.125 112,445,989 0.1224 -4.17%
1998-08-14 0 6.000 5.900 6.000 5.450 6.150 6,159,731 36,324,558 5.8971 0.125 0.123 0.125 0.113 0.128 296,043,016 0.1227 11.11%
1998-08-13 0 5.400 5.350 5.400 5.250 5.850 4,557,483 24,887,732 5.4609 0.112 0.111 0.112 0.109 0.122 219,037,327 0.1136 -5.26%
1998-08-12 0 5.700 5.600 5.850 4.950 5.750 3,340,200 17,609,038 5.2719 0.119 0.117 0.122 0.103 0.120 160,533,452 0.1097 -0.87%
1998-08-11 0 5.750 5.750 5.850 5.650 6.050 1,760,091 10,407,875 5.9133 0.120 0.120 0.122 0.118 0.126 84,591,786 0.1230 -5.74%
1998-08-10 0 6.100 6.100 6.150 5.900 6.400 1,299,771 7,976,799 6.1371 0.127 0.127 0.128 0.123 0.133 62,468,333 0.1277 -3.94%
1998-08-07 0 6.350 6.050 6.400 5.900 6.800 3,369,000 22,399,369 6.6487 0.132 0.126 0.133 0.123 0.141 161,917,610 0.1383 -8.63%
1998-08-06 0 6.950 6.950 7.000 6.650 7.000 1,507,800 10,301,060 6.8318 0.145 0.145 0.146 0.138 0.146 72,466,421 0.1421 5.30%
1998-08-05 0 6.600 6.600 6.650 6.500 6.700 1,436,600 9,584,640 6.6718 0.137 0.137 0.138 0.135 0.139 69,044,476 0.1388 -2.94%
1998-08-04 0 6.800 6.750 6.850 6.750 7.200 1,802,600 12,534,360 6.9535 0.141 0.140 0.143 0.140 0.150 86,634,812 0.1447 -5.56%
1998-08-03 0 7.200 7.150 7.200 6.700 7.200 1,422,163 9,766,291 6.8672 0.150 0.149 0.150 0.139 0.150 68,350,618 0.1429 0.70%
1998-07-31 0 7.150 7.150 7.200 6.800 7.250 2,996,400 20,825,682 6.9502 0.149 0.149 0.150 0.141 0.151 144,010,070 0.1446 3.62%
1998-07-30 0 6.900 6.950 7.000 6.400 6.950 4,336,600 29,234,170 6.7413 0.144 0.145 0.146 0.133 0.145 208,421,462 0.1403 6.98%
1998-07-29 0 6.450 6.450 6.500 6.450 7.500 6,136,033 41,820,735 6.8156 0.134 0.134 0.135 0.134 0.156 294,904,065 0.1418 -16.23%
1998-07-28 0 7.700 7.600 7.700 7.650 8.000 1,422,854 11,058,183 7.7718 0.160 0.158 0.160 0.159 0.166 68,383,829 0.1617 -3.14%
1998-07-27 0 7.950 7.950 8.000 7.850 8.400 2,549,400 20,770,719 8.1473 0.165 0.165 0.166 0.163 0.175 122,526,790 0.1695 -7.02%
1998-07-24 0 8.550 8.500 8.550 8.500 8.700 1,221,800 10,430,998 8.5374 0.178 0.177 0.178 0.177 0.181 58,720,966 0.1776 -1.72%
1998-07-23 0 8.700 8.650 8.700 8.250 9.000 2,936,750 24,935,487 8.4908 0.181 0.180 0.181 0.172 0.187 141,143,229 0.1767 -5.43%
1998-07-22 0 9.200 9.200 9.250 9.150 9.300 737,600 6,791,828 9.2080 0.191 0.191 0.192 0.190 0.194 35,449,816 0.1916 -1.60%
1998-07-21 0 9.350 9.250 9.400 9.300 9.400 956,400 8,955,785 9.3641 0.195 0.192 0.196 0.194 0.196 45,965,569 0.1948 -0.53%
1998-07-20 0 9.400 9.350 9.400 9.400 9.500 510,200 4,812,670 9.4329 0.196 0.195 0.196 0.196 0.198 24,520,737 0.1963 -1.57%
1998-07-17 0 9.550 9.550 9.700 9.350 9.650 999,077 9,484,681 9.4934 0.199 0.199 0.202 0.195 0.201 48,016,670 0.1975 2.69%
1998-07-16 0 9.300 9.200 9.300 9.050 9.350 1,858,000 17,090,250 9.1982 0.194 0.191 0.194 0.188 0.195 89,297,394 0.1914 2.76%
1998-07-15 0 9.050 9.000 9.050 8.950 9.100 1,263,000 11,313,310 8.9575 0.188 0.187 0.188 0.186 0.189 60,701,081 0.1864 2.84%
1998-07-14 0 8.800 8.750 8.950 8.600 8.800 2,105,000 18,307,700 8.6972 0.183 0.182 0.186 0.179 0.183 101,168,468 0.1810 1.73%
1998-07-13 0 8.650 8.650 8.700 8.300 8.700 2,473,800 21,496,794 8.6898 0.180 0.180 0.181 0.173 0.181 118,893,376 0.1808 -3.89%
1998-07-10 0 9.000 8.950 9.000 8.950 9.050 1,803,000 16,292,050 9.0361 0.187 0.186 0.187 0.186 0.188 86,654,037 0.1880 -2.70%
1998-07-09 0 9.250 9.200 9.250 9.100 9.250 990,400 9,132,590 9.2211 0.192 0.191 0.192 0.189 0.192 47,599,644 0.1919 0.00%
1998-07-08 0 9.250 9.200 9.300 9.150 9.300 635,600 5,833,886 9.1785 0.192 0.191 0.194 0.190 0.194 30,547,591 0.1910 1.09%
1998-07-07 0 9.150 9.150 9.250 9.150 9.350 2,556,319 23,454,361 9.1751 0.190 0.190 0.192 0.190 0.195 122,859,324 0.1909 0.00%
1998-07-06 0 9.150 9.150 9.300 9.100 9.250 1,779,600 16,336,475 9.1799 0.190 0.190 0.194 0.189 0.192 85,529,409 0.1910 -0.54%
1998-07-03 0 9.200 9.200 9.300 8.950 9.450 2,007,800 18,505,014 9.2166 0.191 0.191 0.194 0.186 0.197 96,496,936 0.1918 -4.17%
1998-07-02 0 9.600 9.600 9.800 9.200 10.10 2,722,400 25,798,470 9.4764 0.200 0.200 0.204 0.191 0.210 130,841,348 0.1972 7.87%
1998-06-30 0 8.900 8.850 8.950 8.750 9.000 2,859,003 25,462,809 8.9062 0.185 0.184 0.186 0.182 0.187 137,406,629 0.1853 -1.11%
1998-06-29 0 9.000 9.000 9.050 8.850 9.350 1,942,800 17,638,370 9.0788 0.187 0.187 0.188 0.184 0.195 93,372,969 0.1889 -2.70%
1998-06-26 0 9.250 9.200 9.250 9.050 9.500 1,575,000 14,671,520 9.3153 0.192 0.191 0.192 0.188 0.198 75,696,122 0.1938 -2.12%
1998-06-25 0 9.450 9.350 9.500 9.050 9.500 2,559,200 23,709,738 9.2645 0.197 0.195 0.198 0.188 0.198 122,997,788 0.1928 3.85%
1998-06-24 0 9.100 9.050 9.100 8.900 9.550 3,228,272 29,400,353 9.1071 0.189 0.188 0.189 0.185 0.199 155,154,077 0.1895 -3.19%
1998-06-23 0 9.400 9.300 9.500 9.250 10.00 2,008,145 19,548,127 9.7344 0.196 0.194 0.198 0.192 0.208 96,513,517 0.2025 -3.09%
1998-06-22 0 9.700 9.400 9.700 9.400 10.70 1,638,400 16,649,585 10.162 0.202 0.196 0.202 0.196 0.223 78,743,191 0.2114 -10.19%
1998-06-19 0 10.80 10.70 10.80 10.30 10.95 4,611,458 49,095,212 10.646 0.225 0.223 0.225 0.214 0.228 221,631,421 0.2215 0.47%
1998-06-18 0 10.75 10.70 10.75 9.300 11.50 11,358,000 121,218,833 10.673 0.224 0.223 0.224 0.194 0.239 545,877,177 0.2221 33.54%
1998-06-17 0 8.050 8.050 8.200 7.550 8.950 6,553,888 55,278,046 8.4344 0.167 0.167 0.171 0.157 0.186 314,986,607 0.1755 9.52%
1998-06-16 0 7.350 7.250 7.350 7.100 8.800 5,120,500 39,901,610 7.7925 0.153 0.151 0.153 0.148 0.183 246,096,503 0.1621 -16.48%
1998-06-15 0 8.800 8.700 8.800 8.500 9.050 671,600 5,986,682 8.9141 0.183 0.181 0.183 0.177 0.188 32,277,788 0.1855 -7.37%
1998-06-12 0 9.500 9.450 9.500 9.050 9.700 3,276,600 30,727,800 9.3780 0.198 0.197 0.198 0.188 0.202 157,476,771 0.1951 -4.04%
1998-06-11 0 9.900 9.950 10.00 9.800 10.45 3,370,500 34,217,675 10.152 0.206 0.207 0.208 0.204 0.217 161,989,701 0.2112 -8.33%
1998-06-10 0 10.80 10.80 10.90 10.75 11.90 2,828,660 32,063,592 11.335 0.225 0.225 0.227 0.224 0.248 135,948,313 0.2359 -10.37%
1998-06-09 0 12.05 12.05 12.10 12.05 12.45 1,009,400 12,334,670 12.220 0.251 0.251 0.252 0.251 0.259 48,512,804 0.2543 -3.60%
1998-06-08 0 12.50 12.45 12.50 12.30 12.80 689,317 8,734,166 12.671 0.260 0.259 0.260 0.256 0.266 33,129,285 0.2636 -3.10%
1998-06-05 0 12.90 12.85 12.90 12.90 13.10 1,369,000 17,779,052 12.987 0.268 0.267 0.268 0.268 0.273 65,795,550 0.2702 -1.15%
1998-06-04 0 13.05 13.05 13.20 13.00 13.25 825,000 10,818,365 13.113 0.272 0.272 0.275 0.270 0.276 39,650,350 0.2728 -1.14%
1998-06-03 0 13.20 13.15 13.20 12.95 13.30 2,635,091 34,637,006 13.145 0.275 0.274 0.275 0.269 0.277 126,645,187 0.2735 0.76%
1998-06-02 0 13.10 13.10 13.20 13.05 13.40 2,807,603 37,179,428 13.242 0.273 0.273 0.275 0.272 0.279 134,936,292 0.2755 -0.76%
1998-06-01 0 13.20 13.20 13.35 13.10 13.70 1,150,600 15,504,480 13.475 0.275 0.275 0.278 0.273 0.285 55,299,021 0.2804 -3.65%
1998-05-29 0 13.70 13.70 13.80 13.60 14.05 1,904,400 26,341,010 13.832 0.285 0.285 0.287 0.283 0.292 91,527,425 0.2878 -2.84%
1998-05-28 0 14.10 14.05 14.10 14.05 14.40 1,240,475 17,679,014 14.252 0.293 0.292 0.293 0.292 0.300 59,618,506 0.2965 -2.08%
1998-05-27 0 14.40 14.35 14.40 14.25 15.20 1,528,600 22,107,820 14.463 0.300 0.299 0.300 0.296 0.316 73,466,090 0.3009 -6.19%
1998-05-26 0 15.35 15.30 15.35 15.25 15.40 758,800 11,594,907 15.281 0.319 0.318 0.319 0.317 0.320 36,468,709 0.3179 0.99%
1998-05-25 0 15.20 15.10 15.20 15.10 15.30 554,800 8,506,440 15.332 0.316 0.314 0.316 0.314 0.318 26,664,259 0.3190 -1.62%
1998-05-22 0 15.45 15.30 15.50 15.30 15.60 823,300 12,762,820 15.502 0.321 0.318 0.323 0.318 0.325 39,568,646 0.3225 0.98%
1998-05-21 0 15.30 15.30 15.35 15.00 15.35 1,066,600 16,133,140 15.126 0.318 0.318 0.319 0.312 0.319 51,261,894 0.3147 3.38%
1998-05-20 0 14.80 14.75 14.90 14.20 14.90 1,908,800 27,833,505 14.582 0.308 0.307 0.310 0.295 0.310 91,738,894 0.3034 0.00%
1998-05-19 0 14.80 14.80 14.95 14.60 14.95 1,347,133 19,998,385 14.845 0.308 0.308 0.311 0.304 0.311 64,744,599 0.3089 -1.99%
1998-05-18 0 15.10 15.00 15.10 15.00 15.25 273,300 4,131,614 15.118 0.314 0.312 0.314 0.312 0.317 13,135,079 0.3145 -1.31%
1998-05-15 0 15.30 15.20 15.30 15.15 15.75 1,336,776 20,375,735 15.242 0.318 0.316 0.318 0.315 0.328 64,246,831 0.3171 0.99%
1998-05-14 0 15.15 15.15 15.50 14.50 15.25 2,362,400 35,549,997 15.048 0.315 0.315 0.323 0.302 0.317 113,539,377 0.3131 -0.98%
1998-05-13 0 15.30 15.30 15.35 15.30 15.70 1,596,800 25,067,477 15.699 0.318 0.318 0.319 0.318 0.327 76,743,853 0.3266 -5.56%
1998-05-12 0 16.20 16.20 16.30 16.10 16.40 1,631,200 26,544,929 16.273 0.337 0.337 0.339 0.335 0.341 78,397,152 0.3386 0.62%
1998-05-11 0 16.10 16.10 16.20 16.10 16.20 650,650 10,462,536 16.080 0.335 0.335 0.337 0.335 0.337 31,270,909 0.3346 0.31%
1998-05-08 0 16.05 16.00 16.10 15.75 16.20 698,600 11,059,758 15.831 0.334 0.333 0.335 0.328 0.337 33,575,435 0.3294 1.58%
1998-05-07 0 15.80 15.55 16.00 15.55 15.90 1,993,608 31,367,466 15.734 0.329 0.324 0.333 0.324 0.331 95,814,854 0.3274 -1.25%
1998-05-06 0 16.00 16.00 16.55 15.60 16.50 2,380,000 37,890,534 15.920 0.333 0.333 0.344 0.325 0.343 114,385,251 0.3313 -3.61%
1998-05-05 0 16.60 16.55 16.60 16.55 16.85 779,000 12,981,130 16.664 0.345 0.344 0.345 0.344 0.351 37,439,542 0.3467 -1.19%
1998-05-04 0 16.80 16.70 16.80 16.80 17.00 149,000 2,515,250 16.881 0.350 0.347 0.350 0.350 0.354 7,161,093 0.3512 -0.59%
1998-05-01 0 16.90 16.70 16.75 16.70 17.40 849,618 14,434,250 16.989 0.352 0.347 0.349 0.347 0.362 40,833,516 0.3535 1.50%
1998-04-30 0 16.65 16.65 16.70 16.65 17.00 1,371,475 22,969,992 16.748 0.346 0.346 0.347 0.346 0.354 65,914,501 0.3485 -1.19%
1998-04-29 0 16.85 16.50 16.55 16.55 16.95 1,078,200 18,099,515 16.787 0.351 0.343 0.344 0.344 0.353 51,819,402 0.3493 0.00%
1998-04-28 0 16.85 16.80 16.95 16.40 17.00 2,218,063 36,902,659 16.637 0.351 0.350 0.353 0.341 0.354 106,602,392 0.3462 -2.03%
1998-04-27 0 17.20 17.15 17.20 17.15 17.65 826,000 14,425,787 17.465 0.358 0.357 0.358 0.357 0.367 39,698,411 0.3634 -2.55%
1998-04-24 0 17.65 17.55 17.65 17.40 17.65 389,800 6,821,371 17.500 0.367 0.365 0.367 0.362 0.367 18,734,189 0.3641 1.15%
1998-04-23 0 17.45 17.45 17.50 17.35 17.60 542,400 9,457,095 17.436 0.363 0.363 0.364 0.361 0.366 26,068,303 0.3628 -0.85%
1998-04-22 0 17.60 17.50 17.60 17.40 17.60 803,600 14,049,321 17.483 0.366 0.364 0.366 0.362 0.366 38,621,844 0.3638 1.15%
1998-04-21 0 17.40 17.40 17.45 17.35 17.50 1,249,338 21,773,904 17.428 0.362 0.362 0.363 0.361 0.364 60,044,471 0.3626 -0.57%
1998-04-20 0 17.50 17.50 17.55 17.40 17.80 1,377,000 24,141,940 17.532 0.364 0.364 0.365 0.362 0.370 66,180,038 0.3648 -2.78%
1998-04-17 0 18.00 17.80 18.00 17.55 18.00 1,221,200 21,665,850 17.741 0.375 0.370 0.375 0.365 0.375 58,692,130 0.3691 0.00%
1998-04-16 0 18.00 18.20 18.25 18.00 18.35 912,200 16,624,750 18.225 0.375 0.379 0.380 0.375 0.382 43,841,271 0.3792 -1.10%
1998-04-15 0 18.20 18.20 18.25 18.05 18.50 576,600 10,501,724 18.213 0.379 0.379 0.380 0.376 0.385 27,711,990 0.3790 -1.62%
1998-04-14 0 18.50 18.35 18.60 18.20 18.60 793,400 14,501,156 18.277 0.385 0.382 0.387 0.379 0.387 38,131,621 0.3803 2.21%
1998-04-09 0 18.10 18.10 18.15 18.00 18.20 984,600 17,812,240 18.091 0.377 0.377 0.378 0.375 0.379 47,320,890 0.3764 -0.28%
1998-04-08 0 18.15 18.30 18.35 18.10 18.35 858,308 15,627,691 18.208 0.378 0.381 0.382 0.377 0.382 41,251,166 0.3788 -0.82%
1998-04-07 0 18.30 18.15 18.30 18.00 18.40 1,347,600 24,237,582 17.986 0.381 0.378 0.381 0.375 0.383 64,767,044 0.3742 3.68%
1998-04-03 0 17.65 17.65 - 17.10 17.80 2,616,600 45,850,244 17.523 0.367 0.367 - 0.356 0.370 125,756,491 0.3646 -0.84%
1998-04-02 0 17.80 17.80 17.85 17.80 18.20 1,759,275 31,605,818 17.965 0.370 0.370 0.371 0.370 0.379 84,552,568 0.3738 -2.73%
1998-04-01 0 18.30 18.30 18.35 18.25 18.90 1,235,400 23,060,625 18.667 0.381 0.381 0.382 0.380 0.393 59,374,596 0.3884 -2.14%
1998-03-31 0 18.70 18.50 18.75 18.00 19.15 3,827,894 70,391,598 18.389 0.389 0.385 0.390 0.375 0.398 183,972,528 0.3826 3.03%
1998-03-30 0 18.15 18.15 18.25 18.00 18.50 4,893,833 88,970,934 18.180 0.378 0.378 0.380 0.375 0.385 235,202,654 0.3783 0.00%
1998-03-27 0 18.15 18.10 18.15 17.80 18.50 6,374,862 117,113,536 18.371 0.378 0.377 0.378 0.370 0.385 306,382,433 0.3822 -1.89%
1998-03-26 0 18.50 18.30 18.50 18.00 19.50 6,906,200 129,214,576 18.710 0.385 0.381 0.385 0.375 0.406 331,919,085 0.3893 -5.61%
1998-03-25 0 19.60 19.55 19.60 18.80 19.80 4,379,600 85,175,090 19.448 0.408 0.407 0.408 0.391 0.412 210,488,086 0.4047 -1.01%
1998-03-24 0 19.80 19.65 19.75 19.75 20.35 1,861,000 37,210,105 19.995 0.412 0.409 0.411 0.411 0.423 89,441,577 0.4160 -1.49%
1998-03-23 0 20.10 20.05 20.20 19.50 20.30 4,160,583 83,131,297 19.981 0.418 0.417 0.420 0.406 0.422 199,961,904 0.4157 2.03%
1998-03-20 0 19.70 19.70 19.80 19.35 20.10 2,274,400 44,792,330 19.694 0.410 0.410 0.412 0.403 0.418 109,310,006 0.4098 -1.50%
1998-03-19 0 20.00 20.00 - 19.20 20.00 1,538,567 30,050,603 19.532 0.416 0.416 - 0.399 0.416 73,945,115 0.4064 3.63%
1998-03-18 0 19.30 19.35 19.40 19.20 19.75 703,400 13,742,710 19.538 0.402 0.403 0.404 0.399 0.411 33,806,128 0.4065 -1.78%
1998-03-17 0 19.65 19.65 19.85 19.45 20.45 2,772,375 55,771,950 20.117 0.409 0.409 0.413 0.405 0.426 133,243,198 0.4186 1.03%
1998-03-16 0 19.45 19.45 19.50 19.00 19.45 811,200 15,560,460 19.182 0.405 0.405 0.406 0.395 0.405 38,987,107 0.3991 2.10%
1998-03-13 0 19.05 19.05 19.20 18.90 19.35 673,440 12,848,106 19.078 0.396 0.396 0.399 0.393 0.403 32,366,220 0.3970 -1.04%
1998-03-12 0 19.25 19.25 19.35 19.25 19.40 1,542,000 29,746,630 19.291 0.401 0.401 0.403 0.401 0.404 74,110,108 0.4014 -0.26%
1998-03-11 0 19.30 19.30 19.40 19.00 19.30 310,200 5,943,684 19.161 0.402 0.402 0.404 0.395 0.402 14,908,531 0.3987 1.31%
1998-03-10 0 19.05 19.05 19.20 19.00 19.20 666,900 12,727,750 19.085 0.396 0.396 0.399 0.395 0.399 32,051,901 0.3971 0.26%
1998-03-09 0 19.00 18.95 19.00 18.05 19.05 966,601 18,194,029 18.823 0.395 0.394 0.395 0.376 0.396 46,455,840 0.3916 5.26%
1998-03-06 0 18.05 18.05 - 17.60 18.30 1,270,500 22,953,709 18.067 0.376 0.376 - 0.366 0.381 61,061,538 0.3759 -0.28%
1998-03-05 0 18.10 18.05 18.15 18.00 19.00 1,871,600 34,311,221 18.333 0.377 0.376 0.378 0.375 0.395 89,951,024 0.3814 -5.73%
1998-03-04 0 19.20 19.20 19.25 19.10 19.35 1,253,800 24,146,910 19.259 0.399 0.399 0.401 0.397 0.403 60,258,919 0.4007 -2.54%
1998-03-03 0 19.70 19.60 20.00 18.95 19.85 1,735,150 33,906,895 19.541 0.410 0.408 0.416 0.394 0.413 83,393,096 0.4066 -0.25%
1998-03-02 0 19.75 19.50 19.75 19.50 20.95 1,853,499 37,293,081 20.120 0.411 0.406 0.411 0.406 0.436 89,081,071 0.4186 -3.66%
1998-02-27 0 20.50 19.95 20.50 19.20 20.50 2,167,740 42,771,454 19.731 0.427 0.415 0.427 0.399 0.427 104,183,817 0.4105 7.33%
1998-02-26 0 19.10 19.10 19.15 18.00 19.50 3,006,827 57,044,496 18.972 0.397 0.397 0.398 0.375 0.406 144,511,202 0.3947 6.11%
1998-02-25 0 18.00 17.95 18.05 17.10 18.00 1,364,000 24,139,280 17.697 0.375 0.373 0.376 0.356 0.375 65,555,245 0.3682 5.26%
1998-02-24 0 17.10 16.80 17.10 16.80 17.10 172,400 2,918,350 16.928 0.356 0.350 0.356 0.350 0.356 8,285,722 0.3522 -0.87%
1998-02-23 0 17.25 17.25 17.30 17.10 17.40 360,600 6,205,792 17.210 0.359 0.359 0.360 0.356 0.362 17,330,807 0.3581 1.47%
1998-02-20 0 17.00 16.70 - 16.65 17.10 779,200 13,099,970 16.812 0.354 0.347 - 0.346 0.356 37,449,154 0.3498 0.29%
1998-02-19 0 16.95 16.95 17.00 16.85 17.90 2,087,000 35,926,280 17.214 0.353 0.353 0.354 0.351 0.372 100,303,369 0.3582 -2.02%
1998-02-18 0 17.30 17.30 17.35 17.20 17.60 1,260,400 21,819,433 17.312 0.360 0.360 0.361 0.358 0.366 60,576,122 0.3602 -0.29%
1998-02-17 0 17.35 17.35 17.50 16.95 17.50 1,518,950 26,074,230 17.166 0.361 0.361 0.364 0.353 0.364 73,002,301 0.3572 1.46%
1998-02-16 0 17.10 17.20 17.50 16.40 17.20 979,000 16,633,782 16.991 0.356 0.358 0.364 0.341 0.358 47,051,748 0.3535 -2.29%
1998-02-13 0 17.50 17.60 18.00 17.20 18.10 1,226,800 21,856,030 17.816 0.364 0.366 0.375 0.358 0.377 58,961,271 0.3707 -5.91%
1998-02-12 0 18.60 18.50 18.60 18.45 18.70 1,027,800 19,066,597 18.551 0.387 0.385 0.387 0.384 0.389 49,397,127 0.3860 -1.59%
1998-02-11 0 18.90 18.90 19.00 18.50 19.05 1,432,600 26,890,830 18.771 0.393 0.393 0.395 0.385 0.396 68,852,231 0.3906 0.53%
1998-02-10 0 18.80 18.50 19.00 18.50 19.60 1,622,268 31,104,779 19.174 0.391 0.385 0.395 0.385 0.408 77,967,871 0.3989 -3.59%
1998-02-09 0 19.50 19.50 19.60 18.60 19.60 2,520,801 48,071,749 19.070 0.406 0.406 0.408 0.387 0.408 121,152,292 0.3968 4.84%
1998-02-06 0 18.60 18.60 18.70 18.40 18.95 2,020,200 37,889,775 18.756 0.387 0.387 0.389 0.383 0.394 97,092,893 0.3902 2.20%
1998-02-05 0 18.20 18.10 18.20 17.40 18.20 2,973,000 52,702,510 17.727 0.379 0.377 0.379 0.362 0.379 142,885,442 0.3688 4.00%
1998-02-04 0 17.50 17.50 17.55 17.50 17.90 1,339,589 23,616,861 17.630 0.364 0.364 0.365 0.364 0.372 64,382,027 0.3668 -2.78%
1998-02-03 0 18.00 17.90 18.00 16.80 18.20 4,607,200 81,534,834 17.697 0.375 0.372 0.375 0.350 0.379 221,426,777 0.3682 5.88%
1998-02-02 0 17.00 17.10 17.15 15.30 17.35 3,126,488 53,009,886 16.955 0.354 0.356 0.357 0.318 0.361 150,262,233 0.3528 12.21%
1998-01-27 0 15.15 15.05 15.15 15.05 15.30 1,047,829 15,718,186 15.001 0.315 0.313 0.315 0.313 0.318 50,359,741 0.3121 1.68%
1998-01-26 0 14.90 14.90 14.95 14.65 15.00 1,412,600 20,847,160 14.758 0.310 0.310 0.311 0.305 0.312 67,891,011 0.3071 0.00%
1998-01-23 0 14.90 14.70 14.90 14.35 14.90 634,191 9,314,886 14.688 0.310 0.306 0.310 0.299 0.310 30,479,873 0.3056 1.02%
1998-01-22 0 14.75 14.75 14.80 14.60 15.50 2,393,400 35,815,949 14.965 0.307 0.307 0.308 0.304 0.323 115,029,269 0.3114 -6.05%
1998-01-21 0 15.70 15.65 15.75 15.60 16.25 304,930 4,808,722 15.770 0.327 0.326 0.328 0.325 0.338 14,655,250 0.3281 -3.68%
1998-01-20 0 16.30 15.90 16.30 15.60 16.40 1,650,025 26,027,038 15.774 0.339 0.331 0.339 0.325 0.341 79,301,901 0.3282 1.24%
1998-01-19 0 16.10 16.10 16.50 15.50 16.65 2,336,600 37,480,820 16.041 0.335 0.335 0.343 0.323 0.346 112,299,402 0.3338 7.33%
1998-01-16 0 15.00 15.00 15.15 14.50 15.30 2,320,000 34,710,410 14.961 0.312 0.312 0.315 0.302 0.318 111,501,589 0.3113 3.45%
1998-01-15 0 14.50 14.50 14.55 13.80 14.60 1,510,200 21,539,210 14.263 0.302 0.302 0.303 0.287 0.304 72,581,767 0.2968 3.57%
1998-01-14 0 14.00 14.50 - 13.40 14.00 1,299,600 17,693,260 13.614 0.291 0.302 - 0.279 0.291 62,460,114 0.2833 3.70%
1998-01-13 0 13.50 13.50 13.70 13.25 13.70 1,873,100 25,052,721 13.375 0.281 0.281 0.285 0.276 0.285 90,023,115 0.2783 1.89%
1998-01-12 0 13.25 13.20 - 12.90 13.45 1,276,642 16,818,436 13.174 0.276 0.275 - 0.268 0.280 61,356,729 0.2741 -2.57%
1998-01-09 0 13.60 13.40 14.50 13.00 14.50 3,185,000 42,744,420 13.421 0.283 0.279 0.302 0.270 0.302 153,074,380 0.2792 -8.42%
1998-01-08 0 14.85 14.80 15.00 14.75 15.25 4,170,937 62,284,048 14.933 0.309 0.308 0.312 0.307 0.317 200,459,528 0.3107 -4.19%
1998-01-07 0 15.50 15.35 15.50 15.20 15.90 2,591,000 40,300,270 15.554 0.323 0.319 0.323 0.316 0.331 124,526,128 0.3236 -1.90%
1998-01-06 0 15.80 15.75 15.80 15.80 16.25 4,062,300 65,580,428 16.144 0.329 0.328 0.329 0.329 0.338 195,238,322 0.3359 -3.66%
1998-01-05 0 16.40 16.40 16.60 16.40 17.20 196,200 3,290,590 16.772 0.341 0.341 0.345 0.341 0.358 9,429,574 0.3490 -4.65%
1998-01-02 0 17.20 17.10 17.20 17.10 17.50 164,200 2,855,250 17.389 0.358 0.356 0.358 0.356 0.364 7,891,621 0.3618 -1.43%
1997-12-31 0 17.45 17.10 17.45 17.20 17.70 352,557 6,149,725 17.443 0.363 0.356 0.363 0.358 0.368 16,944,253 0.3629 1.45%
1997-12-30 0 17.20 17.15 17.20 16.75 17.20 708,806 11,991,100 16.917 0.358 0.357 0.358 0.349 0.358 34,065,946 0.3520 2.69%
1997-12-29 0 16.75 16.50 16.75 16.30 16.85 1,011,200 16,920,020 16.733 0.349 0.343 0.349 0.339 0.351 48,599,313 0.3482 2.76%
1997-12-24 0 16.30 16.30 16.60 16.30 16.70 1,008,800 16,731,980 16.586 0.339 0.339 0.345 0.339 0.347 48,483,967 0.3451 -2.98%
1997-12-23 0 16.80 16.65 16.80 16.65 17.30 624,400 10,565,040 16.920 0.350 0.346 0.350 0.346 0.360 30,009,307 0.3521 -3.45%
1997-12-22 0 17.40 17.25 17.40 17.00 17.40 923,400 15,779,352 17.088 0.362 0.359 0.362 0.354 0.362 44,379,555 0.3556 1.16%
1997-12-19 0 17.20 17.10 17.20 16.90 17.20 517,800 8,846,260 17.084 0.358 0.356 0.358 0.352 0.358 24,886,001 0.3555 -2.27%
1997-12-18 0 17.60 17.40 17.45 17.00 17.65 1,612,200 27,436,860 17.018 0.366 0.362 0.363 0.354 0.367 77,483,992 0.3541 3.53%
1997-12-17 0 17.00 16.85 16.95 16.60 17.15 3,090,600 52,251,970 16.907 0.354 0.351 0.353 0.345 0.357 148,537,419 0.3518 0.59%
1997-12-16 0 16.90 16.85 16.90 16.20 17.00 2,098,800 34,826,850 16.594 0.352 0.351 0.352 0.337 0.354 100,870,490 0.3453 4.64%
1997-12-15 0 16.15 16.15 16.20 16.10 16.60 3,201,926 52,238,891 16.315 0.336 0.336 0.337 0.335 0.345 153,887,861 0.3395 -2.42%
1997-12-12 0 16.55 16.50 16.55 16.45 16.55 3,197,800 53,015,785 16.579 0.344 0.343 0.344 0.342 0.344 153,689,561 0.3450 -2.65%
1997-12-11 0 17.00 16.70 17.10 16.50 17.00 1,645,000 27,561,030 16.754 0.354 0.347 0.356 0.343 0.354 79,060,394 0.3486 0.00%
1997-12-10 0 17.00 16.80 17.00 16.90 17.15 1,896,773 32,270,022 17.013 0.354 0.350 0.354 0.352 0.357 91,160,864 0.3540 -1.45%
1997-12-09 0 17.25 17.20 17.25 17.05 17.70 1,425,400 24,694,300 17.325 0.359 0.358 0.359 0.355 0.368 68,506,192 0.3605 -3.90%
1997-12-08 0 17.95 17.75 17.95 17.45 18.15 2,679,400 47,859,402 17.862 0.373 0.369 0.373 0.363 0.378 128,774,723 0.3717 3.76%
1997-12-05 0 17.30 17.35 17.45 16.20 17.40 3,300,830 55,159,233 16.711 0.360 0.361 0.363 0.337 0.362 158,641,289 0.3477 8.12%
1997-12-04 0 16.00 15.80 16.00 15.25 16.20 3,068,000 48,552,890 15.826 0.333 0.329 0.333 0.317 0.337 147,451,240 0.3293 4.92%
1997-12-03 0 15.25 15.25 15.30 15.20 15.40 2,929,906 44,768,123 15.280 0.317 0.317 0.318 0.316 0.320 140,814,300 0.3179 0.00%
1997-12-02 0 15.25 15.25 15.30 15.25 15.50 2,713,703 41,575,871 15.321 0.317 0.317 0.318 0.317 0.323 130,423,361 0.3188 0.00%
1997-12-01 0 15.25 15.25 - 15.25 15.30 818,179 12,481,331 15.255 0.317 0.317 - 0.317 0.318 39,322,525 0.3174 0.00%
1997-11-28 0 15.25 15.25 15.35 15.10 15.30 2,480,200 37,809,250 15.244 0.317 0.317 0.319 0.314 0.318 119,200,966 0.3172 -0.33%
1997-11-27 0 15.30 15.25 15.30 15.25 15.55 1,022,077 15,677,940 15.339 0.318 0.317 0.318 0.317 0.324 49,122,073 0.3192 -2.86%
1997-11-26 0 15.75 15.60 15.75 15.50 15.80 306,600 4,812,860 15.698 0.328 0.325 0.328 0.323 0.329 14,735,512 0.3266 2.27%
1997-11-25 0 15.40 15.40 15.60 15.25 15.75 936,497 14,539,644 15.526 0.320 0.320 0.325 0.317 0.328 45,009,010 0.3230 -1.28%
1997-11-24 0 15.60 15.50 15.60 15.25 15.95 1,931,315 29,741,123 15.399 0.325 0.323 0.325 0.317 0.332 92,820,988 0.3204 -2.50%
1997-11-21 0 16.00 15.80 16.00 15.40 16.40 1,263,000 20,311,200 16.082 0.333 0.329 0.333 0.320 0.341 60,701,081 0.3346 4.92%
1997-11-20 0 15.25 15.25 15.40 15.20 15.40 1,673,250 25,559,005 15.275 0.317 0.317 0.320 0.316 0.320 80,418,118 0.3178 -0.97%
1997-11-19 0 15.40 15.30 15.40 15.20 16.60 2,256,875 35,221,033 15.606 0.320 0.318 0.320 0.316 0.345 108,467,737 0.3247 -8.33%
1997-11-18 0 16.80 16.65 16.80 16.65 17.40 2,121,800 35,921,770 16.930 0.350 0.346 0.350 0.346 0.362 101,975,893 0.3523 -3.17%
1997-11-17 0 17.35 17.30 17.35 16.30 17.70 1,210,166 20,704,242 17.109 0.361 0.360 0.361 0.339 0.368 58,161,824 0.3560 8.44%
1997-11-14 0 16.00 16.00 16.20 14.50 16.50 1,908,740 29,186,162 15.291 0.333 0.333 0.337 0.302 0.343 91,736,010 0.3182 11.11%
1997-11-13 0 14.40 14.40 14.55 14.00 14.60 2,103,800 30,240,010 14.374 0.300 0.300 0.303 0.291 0.304 101,110,795 0.2991 1.41%
1997-11-12 0 14.20 14.80 - 14.05 15.30 5,905,131 86,369,131 14.626 0.295 0.308 - 0.292 0.318 283,806,677 0.3043 -6.89%
1997-11-11 0 15.25 15.25 15.30 15.20 15.70 1,834,000 28,214,900 15.384 0.317 0.317 0.318 0.316 0.327 88,143,929 0.3201 -2.56%
1997-11-10 0 15.65 15.50 15.70 15.50 16.45 618,400 9,804,146 15.854 0.326 0.323 0.327 0.323 0.342 29,720,941 0.3299 -5.15%
1997-11-07 0 16.50 16.40 16.50 15.90 16.55 984,000 16,019,112 16.280 0.343 0.341 0.343 0.331 0.344 47,292,053 0.3387 0.30%
1997-11-06 0 16.45 16.30 16.50 16.00 17.25 1,667,400 27,383,120 16.423 0.342 0.339 0.343 0.333 0.359 80,136,961 0.3417 -4.64%
1997-11-05 0 17.25 17.25 17.30 16.95 17.30 399,875 6,891,963 17.235 0.359 0.359 0.360 0.353 0.360 19,218,404 0.3586 -1.43%
1997-11-04 0 17.50 16.65 17.50 16.30 18.60 1,231,600 21,672,430 17.597 0.364 0.346 0.364 0.339 0.387 59,191,964 0.3661 -4.37%
1997-11-03 0 18.30 17.90 18.40 15.75 18.50 4,699,559 81,807,440 17.408 0.381 0.372 0.383 0.328 0.385 225,865,646 0.3622 19.61%
1997-10-31 0 15.30 15.55 15.60 13.90 15.55 4,521,474 65,508,976 14.488 0.318 0.324 0.325 0.289 0.324 217,306,697 0.3015 7.37%
1997-10-30 0 14.25 14.10 14.25 13.75 14.60 3,354,776 47,405,450 14.131 0.296 0.293 0.296 0.286 0.304 161,233,990 0.2940 -4.36%
1997-10-29 0 14.90 14.20 14.90 12.60 16.20 5,702,337 86,801,118 15.222 0.310 0.295 0.310 0.262 0.337 274,060,189 0.3167 26.27%
1997-10-28 0 11.80 11.80 13.00 10.70 12.00 5,788,200 66,300,200 11.454 0.246 0.246 0.270 0.223 0.250 278,186,853 0.2383 -9.23%
1997-10-27 0 13.00 13.00 13.05 12.80 13.60 4,570,100 60,173,368 13.167 0.270 0.270 0.272 0.266 0.283 219,643,713 0.2740 -5.80%
1997-10-24 0 13.80 13.45 13.80 12.40 13.80 4,385,950 58,125,666 13.253 0.287 0.280 0.287 0.258 0.287 210,793,274 0.2757 4.55%
1997-10-23 0 13.20 13.10 13.20 12.40 15.90 2,783,557 38,499,670 13.831 0.275 0.273 0.275 0.258 0.331 133,780,616 0.2878 -16.98%
1997-10-22 0 15.90 15.90 16.10 15.30 16.25 5,191,871 81,748,847 15.746 0.331 0.331 0.335 0.318 0.338 249,526,667 0.3276 -1.55%
1997-10-21 0 16.15 15.75 16.15 15.75 16.15 1,518,766 24,175,926 15.918 0.336 0.328 0.336 0.328 0.336 72,993,458 0.3312 0.94%
1997-10-20 0 16.00 16.10 - 15.00 17.00 2,643,000 42,165,312 15.954 0.333 0.335 - 0.312 0.354 127,025,302 0.3319 -5.60%
1997-10-17 0 16.95 16.95 17.10 16.60 17.05 1,560,405 26,361,838 16.894 0.353 0.353 0.356 0.345 0.355 74,994,671 0.3515 0.00%
1997-10-16 0 16.95 16.80 16.90 16.90 17.10 1,461,874 24,910,449 17.040 0.353 0.350 0.352 0.352 0.356 70,259,170 0.3546 -0.29%
1997-10-15 0 17.00 17.10 17.20 17.00 18.00 2,073,952 35,944,311 17.331 0.354 0.356 0.358 0.354 0.375 99,676,269 0.3606 -5.56%
1997-10-14 0 18.00 17.90 18.00 18.00 18.95 1,507,013 28,007,538 18.585 0.375 0.372 0.375 0.375 0.394 72,428,597 0.3867 -5.26%
1997-10-13 0 19.00 18.95 19.00 18.95 19.65 526,800 10,222,070 19.404 0.395 0.394 0.395 0.394 0.409 25,318,551 0.4037 -2.56%
1997-10-09 0 19.50 19.40 19.70 19.40 20.00 186,000 3,649,450 19.621 0.406 0.404 0.410 0.404 0.416 8,939,352 0.4082 -2.50%
1997-10-08 0 20.00 19.95 20.00 19.95 20.20 667,200 13,427,268 20.125 0.416 0.415 0.416 0.415 0.420 32,066,319 0.4187 0.00%
1997-10-07 0 20.00 19.80 20.10 20.00 20.70 329,400 6,722,440 20.408 0.416 0.412 0.418 0.416 0.431 15,831,303 0.4246 -3.38%
1997-10-06 0 20.70 - 20.70 20.60 20.90 1,145,800 23,711,170 20.694 0.431 - 0.431 0.429 0.435 55,068,328 0.4306 -0.48%
1997-10-03 0 20.80 20.75 20.80 20.40 20.85 523,000 10,800,500 20.651 0.433 0.432 0.433 0.424 0.434 25,135,919 0.4297 1.96%
1997-09-30 0 20.40 - 20.70 20.40 20.80 407,400 8,388,420 20.590 0.424 - 0.431 0.424 0.433 19,580,064 0.4284 -0.49%
1997-09-29 0 20.50 20.50 20.55 20.40 20.60 568,600 11,673,787 20.531 0.427 0.427 0.428 0.424 0.429 27,327,502 0.4272 0.00%
1997-09-26 0 20.50 20.50 20.65 20.00 20.80 963,862 19,475,186 20.205 0.427 0.427 0.430 0.416 0.433 46,324,200 0.4204 2.50%
1997-09-25 0 20.00 20.00 20.05 19.70 20.05 1,339,253 26,664,227 19.910 0.416 0.416 0.417 0.410 0.417 64,365,878 0.4143 0.50%
1997-09-24 0 19.90 19.80 19.90 19.80 20.10 734,200 14,617,124 19.909 0.414 0.412 0.414 0.412 0.418 35,286,408 0.4142 -0.25%
1997-09-23 0 19.95 19.95 20.00 19.75 20.10 855,275 17,069,590 19.958 0.415 0.415 0.416 0.411 0.418 41,105,397 0.4153 -0.50%
1997-09-22 0 20.05 20.00 20.10 20.05 20.20 841,400 16,877,420 20.059 0.417 0.416 0.418 0.417 0.420 40,438,551 0.4174 -0.25%
1997-09-19 0 20.10 20.10 20.20 19.80 20.50 2,269,000 45,514,930 20.060 0.418 0.418 0.420 0.412 0.427 109,050,477 0.4174 -1.47%
1997-09-18 0 20.40 20.40 20.45 20.00 20.60 1,626,053 33,221,815 20.431 0.424 0.424 0.426 0.416 0.429 78,149,782 0.4251 0.00%
1997-09-16 0 20.40 20.20 20.30 20.30 21.20 1,362,600 28,200,462 20.696 0.424 0.420 0.422 0.422 0.441 65,487,959 0.4306 -3.32%
1997-09-15 0 21.10 21.10 21.20 20.60 21.40 2,349,193 49,382,299 21.021 0.439 0.439 0.441 0.429 0.445 112,904,635 0.4374 -1.40%
1997-09-12 0 21.40 21.35 21.50 21.00 21.65 1,660,400 35,560,074 21.417 0.445 0.444 0.447 0.437 0.450 79,800,534 0.4456 -2.06%
1997-09-11 0 21.85 21.80 21.90 21.80 22.00 360,290 8,008,560 22.228 0.455 0.454 0.456 0.454 0.458 17,315,908 0.4625 -2.46%
1997-09-10 0 22.40 22.35 22.40 22.30 22.60 652,800 14,695,312 22.511 0.466 0.465 0.466 0.464 0.470 31,374,240 0.4684 -0.67%
1997-09-09 0 22.55 22.50 22.55 22.40 23.00 582,000 13,111,570 22.529 0.469 0.468 0.469 0.466 0.479 27,971,519 0.4687 -1.53%
1997-09-08 0 22.90 22.65 22.75 21.50 23.00 639,400 14,297,940 22.362 0.476 0.471 0.473 0.447 0.479 30,730,223 0.4653 6.51%
1997-09-05 0 21.50 21.45 21.50 21.00 21.50 449,500 9,579,020 21.310 0.447 0.446 0.447 0.437 0.447 21,603,433 0.4434 1.65%
1997-09-04 0 21.15 21.05 21.15 20.85 21.50 1,151,600 24,363,390 21.156 0.440 0.438 0.440 0.434 0.447 55,347,082 0.4402 -1.86%
1997-09-03 0 21.55 21.10 21.30 20.70 21.65 1,094,000 22,710,690 20.759 0.448 0.439 0.443 0.431 0.450 52,578,767 0.4319 5.12%
1997-09-02 0 20.50 20.50 - 19.70 20.20 1,188,600 23,912,800 20.119 0.427 0.427 - 0.410 0.420 57,125,340 0.4186 3.02%
1997-09-01 0 19.90 20.00 20.60 19.50 21.80 1,082,400 22,315,924 20.617 0.414 0.416 0.429 0.406 0.454 52,021,259 0.4290 -8.29%
1997-08-29 0 21.70 21.50 21.85 21.60 22.75 3,146,400 68,830,370 21.876 0.452 0.447 0.455 0.449 0.473 151,219,224 0.4552 -5.65%
1997-08-28 0 23.00 - 23.00 22.95 23.40 763,800 17,641,760 23.097 0.479 - 0.479 0.478 0.487 36,709,015 0.4806 -1.71%
1997-08-27 0 23.40 23.30 23.40 22.60 23.40 1,260,600 28,924,455 22.945 0.487 0.485 0.487 0.470 0.487 60,585,734 0.4774 3.77%
1997-08-26 0 22.55 22.70 22.95 22.40 22.90 1,604,800 36,447,380 22.712 0.469 0.472 0.478 0.466 0.476 77,128,341 0.4726 1.12%
1997-08-25 0 22.30 22.30 22.35 22.00 22.50 818,049 18,334,894 22.413 0.464 0.464 0.465 0.458 0.468 39,316,277 0.4663 -0.45%
1997-08-22 0 22.40 22.40 22.45 22.35 22.70 2,190,000 49,439,694 22.575 0.466 0.466 0.467 0.465 0.472 105,253,655 0.4697 -1.32%
1997-08-21 0 22.70 22.50 22.70 22.70 23.25 2,334,366 53,639,060 22.978 0.472 0.468 0.472 0.472 0.484 112,192,034 0.4781 -2.16%
1997-08-20 0 23.20 22.80 23.20 22.20 23.20 2,127,292 48,483,873 22.791 0.483 0.474 0.483 0.462 0.483 102,239,844 0.4742 4.50%
1997-08-19 0 22.20 22.15 22.20 22.00 23.50 1,000,823 22,612,061 22.594 0.462 0.461 0.462 0.458 0.489 48,100,584 0.4701 -6.33%
1997-08-15 0 23.70 23.80 24.00 23.40 24.65 1,527,800 37,102,670 24.285 0.493 0.495 0.499 0.487 0.513 73,427,641 0.5053 -2.67%
1997-08-14 0 24.35 24.35 24.45 24.30 24.65 744,800 18,179,220 24.408 0.507 0.507 0.509 0.506 0.513 35,795,855 0.5079 -1.42%
1997-08-13 0 24.70 24.40 24.70 24.30 24.70 777,833 19,124,922 24.587 0.514 0.508 0.514 0.506 0.514 37,383,455 0.5116 -0.20%
1997-08-12 0 24.75 - 24.75 24.60 24.75 766,200 18,844,352 24.595 0.515 - 0.515 0.512 0.515 36,824,361 0.5117 0.61%
1997-08-11 0 24.60 24.50 24.60 23.95 24.60 1,797,900 43,683,662 24.297 0.512 0.510 0.512 0.498 0.512 86,408,926 0.5055 2.50%
1997-08-08 0 24.00 24.00 24.35 24.00 24.55 1,251,574 30,462,906 24.340 0.499 0.499 0.507 0.499 0.511 60,151,935 0.5064 -2.04%
1997-08-07 0 24.50 - 24.50 24.50 24.70 818,565 20,152,310 24.619 0.510 - 0.510 0.510 0.514 39,341,077 0.5122 0.00%
1997-08-06 0 24.50 - 24.50 24.50 24.80 1,697,378 41,835,052 24.647 0.510 - 0.510 0.510 0.516 81,577,735 0.5128 -0.41%
1997-08-05 0 24.60 24.55 24.65 24.00 24.95 1,412,017 34,771,733 24.626 0.512 0.511 0.513 0.499 0.519 67,862,991 0.5124 -0.81%
1997-08-04 0 24.80 24.70 24.80 24.60 24.90 1,134,888 28,121,851 24.779 0.516 0.514 0.516 0.512 0.518 54,543,886 0.5156 0.20%
1997-08-01 0 24.75 - 24.75 24.65 24.80 1,630,400 40,305,210 24.721 0.515 - 0.515 0.513 0.516 78,358,703 0.5144 0.61%
1997-07-31 0 24.60 24.50 24.60 24.20 24.60 2,191,800 53,860,940 24.574 0.512 0.510 0.512 0.504 0.512 105,340,165 0.5113 2.71%
1997-07-30 0 23.95 23.90 23.95 23.85 24.20 538,036 12,891,739 23.961 0.498 0.497 0.498 0.496 0.504 25,858,564 0.4985 -1.03%
1997-07-29 0 24.20 24.20 24.35 24.00 24.75 892,600 21,776,808 24.397 0.504 0.504 0.507 0.499 0.515 42,899,275 0.5076 -2.22%
1997-07-28 0 24.75 24.70 24.75 24.70 25.00 802,800 19,931,790 24.828 0.515 0.514 0.515 0.514 0.520 38,583,395 0.5166 0.00%
1997-07-25 0 24.75 - 25.00 24.75 25.10 3,928,800 97,968,590 24.936 0.515 - 0.520 0.515 0.522 188,822,174 0.5188 0.00%
1997-07-24 0 24.75 24.65 24.80 23.90 24.80 1,900,600 46,273,784 24.347 0.515 0.513 0.516 0.497 0.516 91,344,793 0.5066 3.77%
1997-07-23 0 23.85 23.90 23.95 23.70 24.20 466,600 11,169,654 23.938 0.496 0.497 0.498 0.493 0.504 22,425,277 0.4981 0.00%
1997-07-22 0 23.85 23.80 23.85 23.80 24.10 863,800 20,696,078 23.959 0.496 0.495 0.496 0.495 0.501 41,515,118 0.4985 -0.62%
1997-07-21 0 24.00 24.00 24.05 23.85 24.35 1,205,481 28,971,774 24.033 0.499 0.499 0.500 0.496 0.507 57,936,658 0.5001 -2.04%
1997-07-18 0 24.50 24.50 24.55 23.90 24.95 5,618,811 136,906,603 24.366 0.510 0.510 0.511 0.497 0.519 270,045,843 0.5070 2.51%
1997-07-17 0 23.90 23.90 24.00 23.00 24.10 1,726,400 40,535,400 23.480 0.497 0.497 0.499 0.479 0.501 82,972,562 0.4885 3.91%
1997-07-16 0 23.00 22.85 23.00 22.85 23.00 706,400 16,224,211 22.968 0.479 0.475 0.479 0.475 0.479 33,950,312 0.4779 0.44%
1997-07-15 0 22.90 - 22.90 22.90 23.50 892,200 20,887,350 23.411 0.476 - 0.476 0.476 0.489 42,880,051 0.4871 -2.55%
1997-07-14 0 23.50 23.45 23.50 23.45 23.75 1,050,800 24,755,250 23.559 0.489 0.488 0.489 0.488 0.494 50,502,530 0.4902 0.43%
1997-07-11 0 23.40 23.35 23.40 22.90 23.50 643,846 14,909,040 23.156 0.487 0.486 0.487 0.476 0.489 30,943,902 0.4818 1.74%
1997-07-10 0 23.00 23.00 23.10 22.70 23.40 821,223 18,861,501 22.968 0.479 0.479 0.481 0.472 0.487 39,468,823 0.4779 0.88%
1997-07-09 0 22.80 22.70 22.85 22.10 22.85 954,400 21,451,240 22.476 0.474 0.472 0.475 0.460 0.475 45,869,447 0.4677 3.17%
1997-07-08 0 22.10 22.00 22.10 21.80 22.55 853,201 18,983,504 22.250 0.460 0.458 0.460 0.454 0.469 41,005,719 0.4629 1.14%
1997-07-07 0 21.85 21.85 22.00 21.75 22.10 1,061,300 23,260,335 21.917 0.455 0.455 0.458 0.453 0.460 51,007,171 0.4560 -0.68%
1997-07-04 0 22.00 22.00 22.10 21.70 22.40 1,047,600 23,275,026 22.218 0.458 0.458 0.460 0.452 0.466 50,348,735 0.4623 -1.79%
1997-07-03 0 22.40 22.15 22.40 22.00 22.80 1,317,873 29,626,320 22.480 0.466 0.461 0.466 0.458 0.474 63,338,334 0.4677 2.28%
1997-06-27 0 21.90 21.90 22.00 21.70 22.50 1,591,711 35,171,005 22.096 0.456 0.456 0.458 0.452 0.468 76,499,270 0.4598 -0.90%
1997-06-26 0 22.10 22.05 22.10 22.00 23.20 1,656,025 37,141,275 22.428 0.460 0.459 0.460 0.458 0.483 79,590,267 0.4667 -4.33%
1997-06-25 0 23.10 23.00 23.10 23.00 24.35 1,124,883 26,155,232 23.252 0.481 0.479 0.481 0.479 0.507 54,063,035 0.4838 -5.13%
1997-06-24 0 24.35 - 24.35 24.25 24.50 1,519,964 37,007,418 24.348 0.507 - 0.507 0.505 0.510 73,051,035 0.5066 0.41%
1997-06-23 0 24.25 24.25 24.30 24.20 24.45 2,595,067 63,244,885 24.371 0.505 0.505 0.506 0.504 0.509 124,721,593 0.5071 -0.61%
1997-06-20 0 24.40 24.30 24.40 23.85 24.70 3,007,658 73,332,333 24.382 0.508 0.506 0.508 0.496 0.514 144,551,141 0.5073 2.74%
1997-06-19 0 23.75 23.55 23.75 23.20 23.80 635,624 14,955,242 23.528 0.494 0.490 0.494 0.483 0.495 30,548,744 0.4896 3.26%
1997-06-18 0 23.00 22.90 23.00 22.85 23.00 1,514,316 34,693,666 22.911 0.479 0.476 0.479 0.475 0.479 72,779,587 0.4767 0.22%
1997-06-17 0 22.95 22.90 22.95 22.90 23.00 917,600 21,112,593 23.009 0.478 0.476 0.478 0.476 0.479 44,100,801 0.4787 -0.22%
1997-06-16 0 23.00 22.90 23.00 23.00 23.40 778,400 18,098,170 23.251 0.479 0.476 0.479 0.479 0.487 37,410,706 0.4838 0.44%
1997-06-13 0 22.90 22.80 22.90 22.85 23.30 1,359,166 31,316,312 23.041 0.476 0.474 0.476 0.475 0.485 65,322,918 0.4794 -2.35%
1997-06-12 0 23.45 - 23.45 23.40 24.10 415,800 9,967,200 23.971 0.488 - 0.488 0.487 0.501 19,983,776 0.4988 -3.30%
1997-06-11 0 24.25 24.15 24.25 24.20 24.80 1,470,617 35,758,971 24.316 0.505 0.502 0.505 0.504 0.516 70,679,368 0.5059 -2.61%
1997-06-10 0 24.90 24.85 24.90 24.25 24.90 4,061,300 99,783,561 24.569 0.518 0.517 0.518 0.505 0.518 195,190,261 0.5112 3.32%
1997-06-06 0 24.10 24.10 24.25 24.10 24.25 1,628,800 39,402,895 24.191 0.501 0.501 0.505 0.501 0.505 78,281,805 0.5033 -0.41%
1997-06-05 0 24.20 24.20 24.25 24.10 24.30 1,064,800 25,736,420 24.170 0.504 0.504 0.505 0.501 0.506 51,175,385 0.5029 0.41%
1997-06-04 0 24.10 24.10 24.20 24.00 24.40 2,946,499 71,452,551 24.250 0.501 0.501 0.504 0.499 0.508 141,611,776 0.5046 -0.21%
1997-06-03 0 24.15 24.30 24.35 24.15 24.35 1,805,600 43,794,280 24.255 0.502 0.506 0.507 0.502 0.507 86,778,996 0.5047 -0.62%
1997-06-02 0 24.30 24.25 24.30 24.10 24.35 1,171,400 28,320,709 24.177 0.506 0.505 0.506 0.501 0.507 56,298,690 0.5030 0.62%
1997-05-30 0 24.15 24.05 24.10 24.10 24.30 986,600 23,806,370 24.130 0.502 0.500 0.501 0.501 0.506 47,417,012 0.5021 -0.21%
1997-05-29 0 24.20 24.10 24.20 24.00 24.35 389,400 9,383,480 24.097 0.504 0.501 0.504 0.499 0.507 18,714,965 0.5014 -0.41%
1997-05-28 0 24.30 24.30 24.35 24.25 24.45 1,083,600 26,393,190 24.357 0.506 0.506 0.507 0.505 0.509 52,078,932 0.5068 -0.61%
1997-05-27 0 24.45 24.40 24.50 24.25 24.60 1,841,400 44,873,040 24.369 0.509 0.508 0.510 0.505 0.512 88,499,580 0.5070 0.82%
1997-05-26 0 24.25 24.20 24.25 24.00 24.25 1,369,177 33,112,194 24.184 0.505 0.504 0.505 0.499 0.505 65,804,057 0.5032 1.25%
1997-05-23 0 23.95 23.95 24.10 23.85 24.25 1,878,000 45,360,845 24.154 0.498 0.498 0.501 0.496 0.505 90,258,614 0.5026 -1.03%
1997-05-22 0 24.20 24.00 24.20 24.05 24.35 1,935,000 46,850,175 24.212 0.504 0.499 0.504 0.500 0.507 92,998,093 0.5038 0.00%
1997-05-21 0 24.20 24.00 24.20 23.75 24.20 1,687,440 40,410,370 23.948 0.504 0.499 0.504 0.494 0.504 81,100,104 0.4983 1.68%
1997-05-20 0 23.80 23.75 23.80 23.70 23.85 1,274,000 30,276,266 23.765 0.495 0.494 0.495 0.493 0.496 61,229,752 0.4945 -0.21%
1997-05-19 0 23.85 23.85 23.90 23.70 24.00 804,400 19,202,960 23.872 0.496 0.496 0.497 0.493 0.499 38,660,292 0.4967 -0.21%
1997-05-16 0 23.90 23.45 23.80 23.20 24.00 2,681,632 63,196,141 23.566 0.497 0.488 0.495 0.483 0.499 128,881,996 0.4903 4.37%
1997-05-15 0 22.90 22.90 22.95 22.90 24.30 2,190,450 52,231,160 23.845 0.476 0.476 0.478 0.476 0.506 105,275,283 0.4961 -2.97%
1997-05-14 0 23.60 23.55 23.60 23.20 25.00 89,494,850 2,172,572,273 24.276 0.491 0.490 0.491 0.483 0.520 4,301,214,660 0.5051 -5.79%
1997-05-13 0 25.05 25.05 25.10 24.65 25.10 2,848,160 70,858,611 24.879 0.521 0.521 0.522 0.513 0.522 136,885,503 0.5176 1.83%
1997-05-12 0 24.60 24.60 24.65 23.50 24.90 2,319,590 56,765,813 24.472 0.512 0.512 0.513 0.489 0.518 111,481,884 0.5092 6.03%
1997-05-09 0 23.20 23.20 23.25 23.10 23.35 718,572 16,688,339 23.224 0.483 0.483 0.484 0.481 0.486 34,535,310 0.4832 0.43%
1997-05-08 0 23.10 23.05 23.40 23.10 23.95 751,559 17,428,073 23.189 0.481 0.480 0.487 0.481 0.498 36,120,700 0.4825 -2.74%
1997-05-07 0 23.75 23.75 24.00 23.70 24.90 740,201 18,187,204 24.571 0.494 0.494 0.499 0.493 0.518 35,574,822 0.5112 -4.62%
1997-05-06 0 24.90 24.85 24.95 24.60 25.10 2,695,884 66,954,081 24.836 0.518 0.517 0.519 0.512 0.522 129,566,961 0.5168 1.63%
1997-05-05 0 24.50 24.45 24.50 23.95 24.75 1,667,800 40,853,920 24.496 0.510 0.509 0.510 0.498 0.515 80,156,186 0.5097 2.73%
1997-05-02 0 23.85 23.85 23.90 22.85 24.00 3,255,200 76,959,746 23.642 0.496 0.496 0.497 0.475 0.499 156,448,264 0.4919 4.38%
1997-05-01 0 22.85 22.70 22.85 21.90 22.85 2,356,266 52,921,550 22.460 0.475 0.472 0.475 0.456 0.475 113,244,571 0.4673 4.34%
1997-04-30 0 21.90 21.75 21.90 21.50 22.00 866,200 18,738,011 21.632 0.456 0.453 0.456 0.447 0.458 41,630,464 0.4501 3.79%
1997-04-29 0 21.10 21.00 21.10 21.00 21.65 780,749 16,702,409 21.393 0.439 0.437 0.439 0.437 0.450 37,523,601 0.4451 -2.99%
1997-04-28 0 21.75 21.70 21.75 21.65 22.10 1,373,800 30,107,650 21.916 0.453 0.452 0.453 0.450 0.460 66,026,243 0.4560 -1.14%
1997-04-25 0 22.00 21.95 22.10 21.95 22.20 912,800 20,244,535 22.179 0.458 0.457 0.460 0.457 0.462 43,870,108 0.4615 -0.90%
1997-04-24 0 22.20 22.10 22.20 22.00 22.25 1,562,600 34,688,480 22.199 0.462 0.460 0.462 0.458 0.463 75,100,165 0.4619 -0.22%
1997-04-23 0 22.25 22.00 22.25 22.10 22.50 269,930 6,009,847 22.265 0.463 0.458 0.463 0.460 0.468 12,973,114 0.4633 -0.89%
1997-04-22 0 22.45 22.40 22.50 22.25 22.45 604,400 13,503,024 22.341 0.467 0.466 0.468 0.463 0.467 29,048,086 0.4649 -0.22%
1997-04-21 0 22.50 22.40 22.50 22.40 22.55 849,466 19,073,083 22.453 0.468 0.466 0.468 0.466 0.469 40,826,211 0.4672 0.90%
1997-04-18 0 22.30 22.30 22.45 22.20 22.45 159,433 3,568,346 22.382 0.464 0.464 0.467 0.462 0.467 7,662,514 0.4657 0.90%
1997-04-17 0 22.10 22.10 22.15 22.05 22.20 397,089 8,770,060 22.086 0.460 0.460 0.461 0.459 0.462 19,084,506 0.4595 0.23%
1997-04-16 0 22.05 22.05 22.10 22.00 22.30 290,226 6,432,952 22.165 0.459 0.459 0.460 0.458 0.464 13,948,560 0.4612 -0.23%
1997-04-15 0 22.10 21.95 22.10 22.10 22.40 90,000 2,004,000 22.267 0.460 0.457 0.460 0.460 0.466 4,325,493 0.4633 -0.45%
1997-04-14 0 22.20 22.00 22.20 21.95 22.45 472,000 10,474,780 22.192 0.462 0.458 0.462 0.457 0.467 22,684,806 0.4618 -2.63%
1997-04-11 0 22.80 22.75 22.80 22.60 22.90 1,862,400 42,433,430 22.784 0.474 0.473 0.474 0.470 0.476 89,508,862 0.4741 0.66%
1997-04-10 0 22.65 22.55 22.65 22.00 22.70 1,095,226 24,616,222 22.476 0.471 0.469 0.471 0.458 0.472 52,637,690 0.4677 2.95%
1997-04-09 0 22.00 21.90 22.00 21.85 22.05 657,000 14,384,830 21.895 0.458 0.456 0.458 0.455 0.459 31,576,097 0.4556 0.69%
1997-04-08 0 21.85 21.65 21.85 21.65 21.95 2,030,416 44,292,804 21.815 0.455 0.450 0.455 0.450 0.457 97,583,884 0.4539 1.86%
1997-04-07 0 21.45 21.30 21.45 21.35 21.75 893,800 19,175,946 21.454 0.446 0.443 0.446 0.444 0.453 42,956,949 0.4464 0.00%
1997-04-04 0 21.45 21.45 21.55 21.25 21.75 585,800 12,579,008 21.473 0.446 0.446 0.448 0.442 0.453 28,154,151 0.4468 -1.38%
1997-04-03 0 21.75 21.60 21.75 21.40 21.95 448,600 9,787,870 21.819 0.453 0.449 0.453 0.445 0.457 21,560,178 0.4540 0.69%
1997-04-02 0 21.60 21.60 21.75 21.55 22.20 633,000 13,881,630 21.930 0.449 0.449 0.453 0.448 0.462 30,422,632 0.4563 -2.70%
1997-04-01 0 22.20 22.15 22.25 21.55 22.30 2,400,300 53,102,014 22.123 0.462 0.461 0.463 0.448 0.464 115,360,890 0.4603 0.00%
1997-03-27 0 22.20 21.90 22.10 21.95 22.45 1,140,264 25,241,079 22.136 0.462 0.456 0.460 0.457 0.467 54,802,262 0.4606 1.14%
1997-03-26 0 21.95 21.95 22.00 21.80 22.15 661,973 14,552,805 21.984 0.457 0.457 0.458 0.454 0.461 31,815,104 0.4574 -0.68%
1997-03-25 0 22.10 22.00 22.10 22.00 22.60 580,437 12,882,663 22.195 0.460 0.458 0.460 0.458 0.470 27,896,400 0.4618 -1.34%
1997-03-24 0 22.40 22.35 22.50 22.30 22.50 576,600 12,924,439 22.415 0.466 0.465 0.468 0.464 0.468 27,711,990 0.4664 0.67%
1997-03-21 0 22.25 22.20 22.25 22.15 22.80 343,936 7,665,983 22.289 0.463 0.462 0.463 0.461 0.474 16,529,918 0.4638 -2.41%
1997-03-20 0 22.80 22.75 22.80 22.75 23.40 760,400 17,545,200 23.074 0.474 0.473 0.474 0.473 0.487 36,545,607 0.4801 -2.36%
1997-03-19 0 23.35 23.30 23.35 23.00 23.55 1,227,600 28,459,910 23.183 0.486 0.485 0.486 0.479 0.490 58,999,720 0.4824 0.65%
1997-03-18 0 23.20 23.10 23.25 22.55 23.20 740,600 16,892,220 22.809 0.483 0.481 0.484 0.469 0.483 35,593,999 0.4746 1.31%
1997-03-17 0 22.90 22.65 23.00 22.60 22.90 1,123,847 25,482,722 22.675 0.476 0.471 0.479 0.470 0.476 54,013,244 0.4718 1.78%
1997-03-14 0 22.50 22.50 22.60 22.50 22.95 1,233,800 28,060,840 22.743 0.468 0.468 0.470 0.468 0.478 59,297,699 0.4732 -1.96%
1997-03-13 0 22.95 22.95 23.10 22.55 23.30 1,129,800 26,220,783 23.208 0.478 0.478 0.481 0.469 0.485 54,299,352 0.4829 -2.13%
1997-03-12 0 23.45 23.45 23.55 23.30 23.55 508,000 11,929,670 23.484 0.488 0.488 0.490 0.485 0.490 24,415,003 0.4886 -0.85%
1997-03-11 0 23.65 23.65 23.75 23.20 24.10 744,453 17,633,788 23.687 0.492 0.492 0.494 0.483 0.501 35,779,178 0.4929 1.94%
1997-03-10 0 23.20 23.20 23.40 22.95 23.40 709,000 16,390,250 23.117 0.483 0.483 0.487 0.478 0.487 34,075,270 0.4810 1.09%
1997-03-07 0 22.95 22.85 22.95 22.85 23.05 533,800 12,252,750 22.954 0.478 0.475 0.478 0.475 0.480 25,654,978 0.4776 0.22%
1997-03-06 0 22.90 22.75 22.90 22.50 23.00 351,400 8,019,940 22.823 0.476 0.473 0.476 0.468 0.479 16,888,646 0.4749 -0.22%
1997-03-05 0 22.95 - 22.90 22.85 23.00 671,270 15,403,514 22.947 0.478 - 0.476 0.475 0.479 32,261,928 0.4775 -0.86%
1997-03-04 0 23.15 23.00 23.15 22.90 23.15 881,956 20,239,327 22.948 0.482 0.479 0.482 0.476 0.482 42,387,714 0.4775 1.09%
1997-03-03 0 22.90 22.90 22.95 22.90 23.05 663,511 15,227,758 22.950 0.476 0.476 0.478 0.476 0.480 31,889,022 0.4775 -0.43%
1997-02-28 0 23.00 22.70 23.00 22.85 23.20 694,816 16,034,236 23.077 0.479 0.472 0.479 0.475 0.483 33,393,573 0.4802 -0.86%
1997-02-27 0 23.20 23.20 23.25 23.15 23.35 776,600 18,046,116 23.237 0.483 0.483 0.484 0.482 0.486 37,324,196 0.4835 -1.28%
1997-02-26 0 23.50 23.35 23.50 22.90 23.50 1,026,434 23,815,762 23.202 0.489 0.486 0.489 0.476 0.489 49,331,475 0.4828 3.07%
1997-02-25 0 22.80 22.85 22.90 22.60 22.85 739,635 16,831,808 22.757 0.474 0.475 0.476 0.470 0.475 35,547,620 0.4735 2.24%
1997-02-24 0 22.30 22.30 22.40 22.05 22.40 824,684 18,288,921 22.177 0.464 0.464 0.466 0.459 0.466 39,635,162 0.4614 1.36%
1997-02-21 0 22.00 21.90 22.00 21.95 22.20 960,200 21,177,440 22.055 0.458 0.456 0.458 0.457 0.462 46,148,201 0.4589 -0.68%
1997-02-20 0 22.15 22.15 22.20 21.95 22.30 1,187,400 26,218,180 22.080 0.461 0.461 0.462 0.457 0.464 57,067,667 0.4594 0.68%
1997-02-19 0 22.00 21.95 22.00 21.90 22.30 1,056,200 23,384,910 22.141 0.458 0.457 0.458 0.456 0.464 50,762,060 0.4607 -0.45%
1997-02-18 0 22.10 22.00 22.20 22.05 22.70 1,261,800 28,287,450 22.418 0.460 0.458 0.462 0.459 0.472 60,643,408 0.4665 -1.78%
1997-02-17 0 22.50 22.40 22.50 22.50 23.00 174,800 3,981,620 22.778 0.468 0.466 0.468 0.468 0.479 8,401,068 0.4739 -2.17%
1997-02-14 0 23.00 22.95 23.00 23.00 23.60 515,600 11,924,330 23.127 0.479 0.478 0.479 0.479 0.491 24,780,267 0.4812 -2.95%
1997-02-13 0 23.70 23.70 23.90 23.30 24.10 1,257,182 30,046,670 23.900 0.493 0.493 0.497 0.485 0.501 60,421,462 0.4973 2.16%
1997-02-12 0 23.20 23.15 23.20 23.00 23.35 894,200 20,732,326 23.185 0.483 0.482 0.483 0.479 0.486 42,976,173 0.4824 0.87%
1997-02-11 0 23.00 23.00 23.05 22.90 23.10 1,634,402 37,583,171 22.995 0.479 0.479 0.480 0.476 0.481 78,551,043 0.4785 0.44%
1997-02-10 0 22.90 22.90 22.95 22.70 23.05 947,033 21,731,333 22.947 0.476 0.476 0.478 0.472 0.480 45,515,381 0.4775 0.88%
1997-02-05 0 22.70 - 22.70 22.60 23.00 321,337 7,342,451 22.850 0.472 - 0.472 0.470 0.479 15,443,787 0.4754 -0.66%
1997-02-04 0 22.85 22.80 22.85 22.80 22.90 357,841 8,186,254 22.877 0.475 0.474 0.475 0.474 0.476 17,198,207 0.4760 -0.65%
1997-02-03 0 23.00 22.90 23.00 22.85 23.00 1,016,000 23,262,080 22.896 0.479 0.476 0.479 0.475 0.479 48,830,006 0.4764 0.44%
1997-01-31 0 22.90 22.80 22.90 22.70 22.90 659,883 15,017,229 22.757 0.476 0.474 0.476 0.472 0.476 31,714,657 0.4735 0.66%
1997-01-30 0 22.75 22.65 22.75 22.65 23.10 915,000 20,808,370 22.741 0.473 0.471 0.473 0.471 0.481 43,975,842 0.4732 0.22%
1997-01-29 0 22.70 22.75 22.80 22.45 22.80 1,613,136 36,553,289 22.660 0.472 0.473 0.474 0.467 0.474 77,528,977 0.4715 0.44%
1997-01-28 0 22.60 22.55 22.60 22.50 22.70 788,897 17,885,703 22.672 0.470 0.469 0.470 0.468 0.472 37,915,202 0.4717 -0.88%
1997-01-27 0 22.80 22.65 22.90 22.50 22.80 1,371,200 31,109,285 22.688 0.474 0.471 0.476 0.468 0.474 65,901,284 0.4721 -0.44%
1997-01-24 0 22.90 22.85 22.90 22.20 22.95 1,491,626 33,824,340 22.676 0.476 0.475 0.476 0.462 0.478 71,689,082 0.4718 2.00%
1997-01-23 0 22.45 22.40 22.45 22.00 22.55 456,257 10,217,971 22.395 0.467 0.466 0.467 0.458 0.469 21,928,181 0.4660 1.13%
1997-01-22 0 22.20 22.20 22.50 22.20 22.70 1,142,464 25,737,019 22.528 0.462 0.462 0.468 0.462 0.472 54,907,996 0.4687 -0.89%
1997-01-21 0 22.40 22.40 22.45 22.20 22.85 1,009,149 22,677,833 22.472 0.466 0.466 0.467 0.462 0.475 48,500,740 0.4676 -1.97%
1997-01-20 0 22.85 22.80 22.90 22.80 23.50 1,369,400 31,466,690 22.979 0.475 0.474 0.476 0.474 0.489 65,814,774 0.4781 -2.77%
1997-01-17 0 23.50 23.50 23.60 23.00 23.65 1,697,918 39,712,659 23.389 0.489 0.489 0.491 0.479 0.492 81,603,688 0.4867 2.40%
1997-01-16 0 22.95 22.80 22.95 22.10 23.20 2,415,100 54,910,052 22.736 0.478 0.474 0.478 0.460 0.483 116,072,193 0.4731 4.32%
1997-01-15 0 22.00 22.00 22.20 21.80 22.20 3,659,457 80,586,362 22.021 0.458 0.458 0.462 0.454 0.462 175,877,272 0.4582 0.92%
1997-01-14 0 21.80 21.75 21.85 21.40 22.00 844,610 18,273,527 21.636 0.454 0.453 0.455 0.445 0.458 40,592,826 0.4502 2.11%
1997-01-13 0 21.35 21.30 21.50 20.65 22.00 1,431,000 30,447,890 21.277 0.444 0.443 0.447 0.430 0.458 68,775,334 0.4427 -2.51%
1997-01-10 0 21.90 21.80 21.90 21.85 22.30 597,260 13,169,591 22.050 0.456 0.454 0.456 0.455 0.464 28,704,931 0.4588 -1.35%
1997-01-09 0 22.20 22.10 22.20 22.10 22.30 883,600 19,621,688 22.207 0.462 0.460 0.462 0.460 0.464 42,466,726 0.4620 0.00%
1997-01-08 0 22.20 22.20 22.25 21.90 23.10 1,033,549 22,919,903 22.176 0.462 0.462 0.463 0.456 0.481 49,673,429 0.4614 -3.48%
1997-01-07 0 23.00 - 23.10 23.00 23.70 491,600 11,528,690 23.451 0.479 - 0.481 0.479 0.493 23,626,802 0.4879 -1.71%
1997-01-06 0 23.40 - 23.30 23.40 23.80 1,189,912 28,127,735 23.639 0.487 - 0.485 0.487 0.495 57,188,396 0.4918 -0.43%
1997-01-03 0 23.50 23.10 23.50 22.95 23.60 907,061 21,175,452 23.345 0.489 0.481 0.489 0.478 0.491 43,594,286 0.4857 2.40%
1997-01-02 0 22.95 22.95 23.00 22.50 23.10 634,400 14,574,930 22.974 0.478 0.478 0.479 0.468 0.481 30,489,917 0.4780 1.55%
1996-12-31 0 22.60 22.60 22.70 22.30 22.70 488,473 11,006,078 22.532 0.470 0.470 0.472 0.464 0.472 23,476,515 0.4688 1.12%
1996-12-30 0 22.35 22.30 22.35 21.95 22.50 932,574 20,797,948 22.302 0.465 0.464 0.465 0.457 0.468 44,820,467 0.4640 1.82%
1996-12-27 0 21.95 21.90 21.95 21.75 22.10 879,600 19,240,970 21.875 0.457 0.456 0.457 0.453 0.460 42,274,482 0.4551 0.92%
1996-12-24 0 21.75 21.70 21.75 21.65 21.80 376,203 8,182,884 21.751 0.453 0.452 0.453 0.450 0.454 18,080,704 0.4526 0.00%
1996-12-23 0 21.75 21.70 21.75 21.75 21.90 934,605 20,385,087 21.811 0.453 0.452 0.453 0.453 0.456 44,918,079 0.4538 0.00%
1996-12-20 0 21.75 21.75 21.80 21.75 21.95 461,526 10,069,484 21.818 0.453 0.453 0.454 0.453 0.457 22,181,415 0.4540 0.46%
1996-12-19 0 21.65 21.50 21.65 21.65 21.90 576,319 12,566,609 21.805 0.450 0.447 0.450 0.450 0.456 27,698,485 0.4537 0.23%
1996-12-18 0 21.60 21.50 21.70 21.60 22.30 1,712,133 37,352,553 21.816 0.449 0.447 0.452 0.449 0.464 82,286,875 0.4539 0.23%
1996-12-17 0 21.55 21.50 21.55 21.45 21.70 511,200 11,013,900 21.545 0.448 0.447 0.448 0.446 0.452 24,568,798 0.4483 -1.37%
1996-12-16 0 21.85 21.75 21.85 21.70 21.90 673,350 14,668,015 21.784 0.455 0.453 0.455 0.452 0.456 32,361,894 0.4532 -0.23%
1996-12-13 0 21.90 21.90 22.00 21.90 22.45 2,586,017 56,998,309 22.041 0.456 0.456 0.458 0.456 0.467 124,286,640 0.4586 -2.45%
1996-12-12 0 22.45 22.35 22.40 22.20 22.55 629,600 14,134,445 22.450 0.467 0.465 0.466 0.462 0.469 30,259,224 0.4671 -0.66%
1996-12-11 0 22.60 22.55 22.60 22.30 22.90 1,216,266 27,507,259 22.616 0.470 0.469 0.470 0.464 0.476 58,454,997 0.4706 1.35%
1996-12-10 0 22.30 22.25 22.30 21.85 22.30 762,889 16,942,350 22.208 0.464 0.463 0.464 0.455 0.464 36,665,231 0.4621 3.72%
1996-12-09 0 21.50 21.50 - 20.60 21.50 902,479 19,026,157 21.082 0.447 0.447 - 0.429 0.447 43,374,070 0.4387 1.42%
1996-12-06 0 21.20 21.10 21.20 20.50 22.10 2,189,571 46,188,411 21.095 0.441 0.439 0.441 0.427 0.460 105,233,037 0.4389 -4.93%
1996-12-05 0 22.30 22.30 22.35 22.20 22.80 666,400 14,905,900 22.368 0.464 0.464 0.465 0.462 0.474 32,027,870 0.4654 -2.62%
1996-12-04 0 22.90 22.90 22.95 22.90 23.30 473,050 10,945,356 23.138 0.476 0.476 0.478 0.476 0.485 22,735,270 0.4814 -2.14%
1996-12-03 0 23.40 23.40 - 23.35 23.55 1,168,116 27,375,957 23.436 0.487 0.487 - 0.486 0.490 56,140,858 0.4876 -0.64%
1996-12-02 0 23.55 23.55 23.65 23.10 23.65 501,900 11,779,130 23.469 0.490 0.490 0.492 0.481 0.492 24,121,831 0.4883 2.39%
1996-11-29 0 23.00 23.00 23.10 22.95 23.10 1,735,300 39,936,830 23.014 0.479 0.479 0.481 0.478 0.481 83,400,305 0.4789 0.22%
1996-11-28 0 22.95 22.95 23.00 22.85 23.20 1,759,785 40,418,263 22.968 0.478 0.478 0.479 0.475 0.483 84,577,079 0.4779 -0.22%
1996-11-27 0 23.00 23.00 23.10 22.35 23.35 2,516,626 57,591,695 22.885 0.479 0.479 0.481 0.465 0.486 120,951,637 0.4762 2.91%
1996-11-26 0 22.35 22.35 22.40 22.15 22.40 1,177,179 26,245,222 22.295 0.465 0.465 0.466 0.461 0.466 56,576,435 0.4639 0.68%
1996-11-25 0 22.20 22.15 22.20 22.05 22.20 1,535,400 34,044,720 22.173 0.462 0.461 0.462 0.459 0.462 73,792,905 0.4614 -0.22%
1996-11-22 0 22.25 22.25 22.30 22.15 22.40 868,274 19,270,246 22.194 0.463 0.463 0.464 0.461 0.466 41,730,143 0.4618 0.68%
1996-11-21 0 22.10 22.10 - 21.80 22.40 1,342,548 29,516,526 21.986 0.460 0.460 - 0.454 0.466 64,524,240 0.4574 -1.34%
1996-11-20 0 22.40 22.35 22.40 21.70 22.55 1,775,520 39,288,780 22.128 0.466 0.465 0.466 0.452 0.469 85,333,320 0.4604 4.19%
1996-11-19 0 21.50 21.05 21.35 20.75 21.50 1,171,051 24,791,188 21.170 0.447 0.438 0.444 0.432 0.447 56,281,917 0.4405 3.61%
1996-11-18 0 20.75 20.70 20.75 20.55 20.75 642,331 13,253,236 20.633 0.432 0.431 0.432 0.428 0.432 30,871,089 0.4293 0.48%
1996-11-15 0 20.65 20.60 20.70 20.30 20.70 3,038,700 62,050,510 20.420 0.430 0.429 0.431 0.422 0.431 146,043,051 0.4249 3.25%
1996-11-14 0 20.00 20.00 20.10 19.65 20.30 1,033,200 20,736,550 20.070 0.416 0.416 0.418 0.409 0.422 49,656,656 0.4176 2.04%
1996-11-13 0 19.60 19.55 19.65 19.45 19.65 2,106,400 41,234,620 19.576 0.408 0.407 0.409 0.405 0.409 101,235,753 0.4073 0.26%
1996-11-12 0 19.55 19.50 19.55 19.50 19.65 1,258,604 24,603,617 19.548 0.407 0.406 0.407 0.406 0.409 60,489,804 0.4067 0.26%
1996-11-11 0 19.50 19.55 19.60 19.45 19.70 1,319,979 25,787,669 19.536 0.406 0.407 0.408 0.405 0.410 63,439,550 0.4065 -1.02%
1996-11-08 0 19.70 19.65 19.70 19.30 19.80 752,257 14,820,334 19.701 0.410 0.409 0.410 0.402 0.412 36,154,246 0.4099 -1.01%
1996-11-07 0 19.90 19.60 19.90 19.60 20.05 1,273,294 25,282,664 19.856 0.414 0.408 0.414 0.408 0.417 61,195,821 0.4131 1.79%
1996-11-06 0 19.55 19.50 19.55 19.45 19.80 1,570,863 30,804,227 19.610 0.407 0.406 0.407 0.405 0.412 75,497,294 0.4080 0.26%
1996-11-05 0 19.50 19.50 19.55 19.40 19.55 2,296,093 44,705,986 19.471 0.406 0.406 0.407 0.404 0.407 110,352,594 0.4051 0.00%
1996-11-04 0 19.50 19.45 19.50 19.15 19.50 1,481,276 28,581,305 19.295 0.406 0.405 0.406 0.398 0.406 71,191,650 0.4015 1.83%
1996-11-01 0 19.15 19.10 19.15 19.00 19.30 1,538,673 29,450,980 19.141 0.398 0.397 0.398 0.395 0.402 73,950,209 0.3983 -0.52%
1996-10-31 0 19.25 19.20 19.30 19.20 19.30 768,000 14,782,059 19.248 0.401 0.399 0.402 0.399 0.402 36,910,871 0.4005 0.26%
1996-10-30 0 19.20 19.05 19.25 19.10 19.25 1,055,200 20,153,090 19.099 0.399 0.396 0.401 0.397 0.401 50,713,999 0.3974 1.05%
1996-10-29 0 19.00 19.00 19.10 18.95 19.05 691,947 13,157,933 19.016 0.395 0.395 0.397 0.394 0.396 33,255,685 0.3957 0.26%
1996-10-28 0 18.95 18.95 19.10 18.95 19.00 455,600 8,639,146 18.962 0.394 0.394 0.397 0.394 0.395 21,896,605 0.3945 0.26%
1996-10-25 0 18.90 18.75 19.00 18.90 19.35 945,200 18,077,740 19.126 0.393 0.390 0.395 0.393 0.403 45,427,285 0.3979 -1.82%
1996-10-24 0 19.25 19.20 19.30 19.15 19.30 384,500 7,401,765 19.250 0.401 0.399 0.402 0.398 0.402 18,479,466 0.4005 0.79%
1996-10-23 0 19.10 19.10 19.15 19.05 19.15 694,716 13,262,619 19.091 0.397 0.397 0.398 0.396 0.398 33,388,766 0.3972 0.00%
1996-10-22 0 19.10 19.10 19.15 19.10 19.15 725,291 13,856,051 19.104 0.397 0.397 0.398 0.397 0.398 34,858,232 0.3975 0.00%
1996-10-18 0 19.10 19.10 19.15 19.10 19.20 1,024,041 19,532,244 19.074 0.397 0.397 0.398 0.397 0.399 49,216,465 0.3969 0.00%
1996-10-17 0 19.10 19.10 19.15 18.75 19.30 905,796 17,090,899 18.868 0.397 0.397 0.398 0.390 0.402 43,533,489 0.3926 1.87%
1996-10-16 0 18.75 18.75 18.95 18.75 18.90 1,043,504 19,634,314 18.816 0.390 0.390 0.394 0.390 0.393 50,151,877 0.3915 0.00%
1996-10-15 0 18.75 18.75 18.80 18.75 19.25 901,838 17,211,354 19.085 0.390 0.390 0.391 0.390 0.401 43,343,263 0.3971 -2.34%
1996-10-14 0 19.20 19.15 19.25 19.15 19.25 479,200 9,193,030 19.184 0.399 0.398 0.401 0.398 0.401 23,030,846 0.3992 0.26%
1996-10-11 0 19.15 19.00 19.15 18.90 19.30 905,600 17,353,150 19.162 0.398 0.395 0.398 0.393 0.402 43,524,069 0.3987 1.32%
1996-10-10 0 18.90 18.90 18.95 18.90 19.00 576,641 10,915,195 18.929 0.393 0.393 0.394 0.393 0.395 27,713,960 0.3939 0.00%
1996-10-09 0 18.90 18.90 19.00 18.90 19.05 1,130,035 21,471,216 19.001 0.393 0.393 0.395 0.393 0.396 54,310,646 0.3953 0.00%
1996-10-08 0 18.90 18.90 18.95 18.85 19.25 309,935 5,911,431 19.073 0.393 0.393 0.394 0.392 0.401 14,895,795 0.3969 -0.53%
1996-10-07 0 19.00 19.00 19.05 19.00 19.55 1,304,095 25,184,362 19.312 0.395 0.395 0.396 0.395 0.407 62,676,149 0.4018 0.00%
1996-10-04 0 19.00 19.00 19.05 18.90 19.10 454,990 8,655,007 19.022 0.395 0.395 0.396 0.393 0.397 21,867,288 0.3958 0.53%
1996-10-03 0 18.90 18.90 19.10 18.55 19.45 1,073,043 20,339,989 18.955 0.393 0.393 0.397 0.386 0.405 51,571,552 0.3944 1.89%
1996-10-02 0 18.55 18.55 18.60 18.45 18.65 570,986 10,601,092 18.566 0.386 0.386 0.387 0.384 0.388 27,442,175 0.3863 0.54%
1996-10-01 0 18.45 18.35 18.45 18.20 18.45 457,335 8,378,113 18.319 0.384 0.382 0.384 0.379 0.384 21,979,991 0.3812 0.82%
1996-09-30 0 18.30 18.05 18.30 17.95 18.30 929,541 16,815,056 18.090 0.381 0.376 0.381 0.373 0.381 44,674,698 0.3764 1.95%
1996-09-27 0 17.95 17.95 18.00 17.85 18.00 163,475 2,926,453 17.902 0.373 0.373 0.375 0.371 0.375 7,856,777 0.3725 1.70%
1996-09-26 0 17.65 17.65 17.85 17.65 17.70 164,000 2,896,150 17.660 0.367 0.367 0.371 0.367 0.368 7,882,009 0.3674 -0.56%
1996-09-25 0 17.75 17.75 17.85 17.75 17.90 157,418 2,798,560 17.778 0.369 0.369 0.371 0.369 0.372 7,565,671 0.3699 -0.84%
1996-09-24 0 17.90 17.90 18.10 17.70 17.90 428,200 7,629,700 17.818 0.372 0.372 0.377 0.368 0.372 20,579,733 0.3707 1.42%
1996-09-23 0 17.65 17.65 17.75 17.45 17.70 299,803 5,297,362 17.670 0.367 0.367 0.369 0.363 0.368 14,408,841 0.3676 0.57%
1996-09-20 0 17.55 17.55 17.65 17.55 17.80 558,000 9,859,186 17.669 0.365 0.365 0.367 0.365 0.370 26,818,055 0.3676 -1.13%
1996-09-19 0 17.75 17.70 17.75 17.65 17.95 533,321 9,482,026 17.779 0.369 0.368 0.369 0.367 0.373 25,631,957 0.3699 -1.39%
1996-09-18 0 18.00 17.90 18.00 17.95 18.00 668,000 12,009,140 17.978 0.375 0.372 0.375 0.373 0.375 32,104,768 0.3741 0.28%
1996-09-17 0 17.95 17.95 18.00 17.95 18.10 639,543 11,502,203 17.985 0.373 0.373 0.375 0.373 0.377 30,737,095 0.3742 -0.83%
1996-09-16 0 18.10 18.00 18.10 18.00 18.10 548,141 9,897,048 18.056 0.377 0.375 0.377 0.375 0.377 26,344,221 0.3757 1.12%
1996-09-13 0 17.90 17.90 17.95 17.50 17.90 404,866 7,176,575 17.726 0.372 0.372 0.373 0.364 0.372 19,458,277 0.3688 2.58%
1996-09-12 0 17.45 17.40 17.50 17.45 17.55 2,068,604 36,069,988 17.437 0.363 0.362 0.364 0.363 0.365 99,419,239 0.3628 0.00%
1996-09-11 0 17.45 17.40 17.45 17.40 17.70 814,800 14,316,310 17.570 0.363 0.362 0.363 0.362 0.368 39,160,127 0.3656 -1.41%
1996-09-10 0 17.70 17.70 17.80 17.65 17.95 672,565 11,972,876 17.802 0.368 0.368 0.370 0.367 0.373 32,324,167 0.3704 -0.56%
1996-09-09 0 17.80 17.75 17.80 17.75 17.90 286,000 5,093,900 17.811 0.370 0.369 0.370 0.369 0.372 13,745,455 0.3706 0.28%
1996-09-06 0 17.75 17.75 17.80 17.75 17.75 44,000 781,000 17.750 0.369 0.369 0.370 0.369 0.369 2,114,685 0.3693 -0.56%
1996-09-05 0 17.85 17.85 17.90 17.85 18.00 444,600 7,959,340 17.902 0.371 0.371 0.372 0.371 0.375 21,367,934 0.3725 -0.56%
1996-09-04 0 17.95 17.90 17.95 17.90 17.95 498,543 8,948,433 17.949 0.373 0.372 0.373 0.372 0.373 23,960,490 0.3735 0.00%
1996-09-03 0 17.95 17.95 18.00 17.95 17.95 70,200 1,260,090 17.950 0.373 0.373 0.375 0.373 0.373 3,373,884 0.3735 -0.28%
1996-09-02 0 18.00 17.85 18.00 17.95 18.10 446,500 8,059,350 18.050 0.375 0.371 0.375 0.373 0.377 21,459,250 0.3756 -1.10%
1996-08-30 0 18.20 18.20 18.25 18.10 18.30 329,345 6,003,905 18.230 0.379 0.379 0.380 0.377 0.381 15,828,660 0.3793 -0.55%
1996-08-29 0 18.30 18.20 18.30 18.20 18.30 106,015 1,939,287 18.293 0.381 0.379 0.381 0.379 0.381 5,095,190 0.3806 -0.27%
1996-08-28 0 18.35 18.30 18.40 18.20 18.40 424,400 7,755,750 18.275 0.382 0.381 0.383 0.379 0.383 20,397,101 0.3802 0.27%
1996-08-27 0 18.30 - 18.30 18.30 18.50 419,200 7,719,410 18.415 0.381 - 0.381 0.381 0.385 20,147,184 0.3832 -1.35%
1996-08-23 0 18.55 18.55 18.60 18.40 18.55 1,136,000 20,982,412 18.470 0.386 0.386 0.387 0.383 0.386 54,597,330 0.3843 0.82%
1996-08-22 0 18.40 18.40 18.45 18.10 18.40 616,028 11,277,148 18.306 0.383 0.383 0.384 0.377 0.383 29,606,940 0.3809 2.22%
1996-08-21 0 18.00 18.00 18.15 17.95 18.05 440,854 7,937,523 18.005 0.375 0.375 0.378 0.373 0.376 21,187,897 0.3746 0.00%
1996-08-20 0 18.00 18.00 18.05 17.80 18.05 557,433 10,018,144 17.972 0.375 0.375 0.376 0.370 0.376 26,790,804 0.3739 1.12%
1996-08-19 0 17.80 17.75 17.80 17.75 17.85 351,400 6,259,430 17.813 0.370 0.369 0.370 0.369 0.371 16,888,646 0.3706 0.00%
1996-08-16 0 17.80 17.80 17.90 17.65 17.80 408,533 7,241,374 17.725 0.370 0.370 0.372 0.367 0.370 19,634,517 0.3688 0.00%
1996-08-15 0 17.80 17.60 17.80 17.70 17.85 285,258 5,065,437 17.757 0.370 0.366 0.370 0.368 0.371 13,709,793 0.3695 0.28%
1996-08-14 0 17.75 17.70 17.75 17.60 17.90 756,049 13,375,298 17.691 0.369 0.368 0.369 0.366 0.372 36,336,494 0.3681 0.85%
1996-08-13 0 17.60 17.60 17.65 17.20 17.75 1,467,400 25,801,980 17.584 0.366 0.366 0.367 0.358 0.369 70,524,755 0.3659 2.33%
1996-08-12 0 17.20 17.15 17.25 17.20 17.25 1,544,000 26,548,350 17.195 0.358 0.357 0.359 0.358 0.359 74,206,230 0.3578 0.29%
1996-08-09 0 17.15 17.15 17.20 17.15 17.20 989,800 17,001,570 17.177 0.357 0.357 0.358 0.357 0.358 47,570,807 0.3574 -0.58%
1996-08-08 0 17.25 17.25 17.30 17.00 17.35 898,400 15,455,250 17.203 0.359 0.359 0.360 0.354 0.361 43,178,029 0.3579 1.77%
1996-08-07 0 16.95 16.90 16.95 16.80 16.95 4,004,200 67,611,345 16.885 0.353 0.352 0.353 0.350 0.353 192,445,976 0.3513 0.59%
1996-08-06 0 16.85 16.85 16.90 16.85 16.95 1,624,200 27,361,483 16.846 0.351 0.351 0.352 0.351 0.353 78,060,725 0.3505 0.30%
1996-08-05 0 16.80 16.70 16.75 16.70 16.85 594,800 9,974,790 16.770 0.350 0.347 0.349 0.347 0.351 28,586,701 0.3489 0.60%
1996-08-02 0 16.70 16.70 16.80 16.70 17.05 1,141,333 19,250,473 16.867 0.347 0.347 0.350 0.347 0.355 54,853,639 0.3509 -1.47%
1996-08-01 0 16.95 16.95 17.00 16.75 17.20 2,675,151 45,231,957 16.908 0.353 0.353 0.354 0.349 0.358 128,570,512 0.3518 0.89%
1996-07-31 0 16.80 16.75 16.80 16.80 16.85 1,738,400 29,225,120 16.812 0.350 0.349 0.350 0.350 0.351 83,549,294 0.3498 0.00%
1996-07-30 0 16.80 16.75 16.80 16.80 16.90 693,857 11,686,281 16.843 0.350 0.349 0.350 0.350 0.352 33,347,482 0.3504 -0.59%
1996-07-29 0 16.90 16.90 17.00 16.85 16.95 778,406 13,149,848 16.893 0.352 0.352 0.354 0.351 0.353 37,410,994 0.3515 0.30%
1996-07-26 0 16.85 16.80 16.85 16.80 16.95 787,600 13,282,100 16.864 0.351 0.350 0.351 0.350 0.353 37,852,867 0.3509 0.00%
1996-07-25 0 16.85 16.85 16.90 16.80 16.90 2,203,260 37,089,325 16.834 0.351 0.351 0.352 0.350 0.352 105,890,945 0.3503 -0.59%
1996-07-24 0 16.95 16.90 16.95 16.90 17.35 1,152,417 19,629,233 17.033 0.353 0.352 0.353 0.352 0.361 55,386,348 0.3544 -2.31%
1996-07-23 0 17.35 17.30 17.35 17.25 17.55 1,579,700 27,554,190 17.443 0.361 0.360 0.361 0.359 0.365 75,922,009 0.3629 -0.29%
1996-07-22 0 17.40 17.30 17.45 17.35 17.70 3,721,800 65,136,890 17.501 0.362 0.360 0.363 0.361 0.368 178,873,541 0.3642 0.29%
1996-07-19 0 17.35 17.35 17.40 16.90 17.35 2,289,800 39,286,580 17.157 0.361 0.361 0.362 0.352 0.361 110,050,146 0.3570 3.89%
1996-07-18 0 16.70 16.70 16.75 16.55 16.75 296,000 4,934,850 16.672 0.347 0.347 0.349 0.344 0.349 14,226,065 0.3469 1.21%
1996-07-17 0 16.50 16.50 16.55 16.50 16.60 1,120,157 18,556,446 16.566 0.343 0.343 0.344 0.343 0.345 53,835,899 0.3447 -0.90%
1996-07-16 0 16.65 16.65 16.75 16.45 16.65 665,500 11,058,925 16.618 0.346 0.346 0.349 0.342 0.346 31,984,615 0.3458 0.00%
1996-07-15 0 16.65 16.65 16.70 16.50 16.65 358,273 5,942,028 16.585 0.346 0.346 0.347 0.343 0.346 17,218,969 0.3451 1.22%
1996-07-12 0 16.45 16.45 16.60 16.45 16.75 843,854 14,035,170 16.632 0.342 0.342 0.345 0.342 0.349 40,556,492 0.3461 -2.37%
1996-07-11 0 16.85 16.80 16.90 16.80 16.85 388,505 6,541,654 16.838 0.351 0.350 0.352 0.350 0.351 18,671,950 0.3503 0.30%
1996-07-10 0 16.80 16.80 16.85 16.80 16.85 732,000 12,319,620 16.830 0.350 0.350 0.351 0.350 0.351 35,180,674 0.3502 -0.30%
1996-07-09 0 16.85 16.80 16.85 16.75 16.85 455,867 7,666,013 16.816 0.351 0.350 0.351 0.349 0.351 21,909,438 0.3499 0.30%
1996-07-08 0 16.80 16.65 16.80 16.30 16.80 138,600 2,301,780 16.607 0.350 0.346 0.350 0.339 0.350 6,661,259 0.3455 0.90%
1996-07-05 0 16.65 16.65 16.70 16.65 16.75 504,295 8,416,479 16.690 0.346 0.346 0.347 0.346 0.349 24,236,937 0.3473 -1.19%
1996-07-04 0 16.85 16.65 16.85 16.65 16.85 434,694 7,275,751 16.738 0.351 0.346 0.351 0.346 0.351 20,891,841 0.3483 -0.30%
1996-07-03 0 16.90 16.90 16.95 16.80 17.00 1,098,420 18,594,016 16.928 0.352 0.352 0.353 0.350 0.354 52,791,196 0.3522 0.60%
1996-07-02 0 16.80 16.75 16.80 16.70 16.80 1,625,870 27,280,797 16.779 0.350 0.349 0.350 0.347 0.350 78,140,987 0.3491 1.51%
1996-07-01 0 16.55 16.50 16.55 16.45 16.60 1,455,200 24,020,770 16.507 0.344 0.343 0.344 0.342 0.345 69,938,411 0.3435 0.30%
1996-06-28 0 16.50 16.50 16.55 16.50 16.60 504,782 8,353,466 16.549 0.343 0.343 0.344 0.343 0.345 24,260,343 0.3443 0.00%
1996-06-27 0 16.50 16.50 16.55 16.50 16.60 654,800 10,851,090 16.572 0.343 0.343 0.344 0.343 0.345 31,470,362 0.3448 -1.20%
1996-06-26 0 16.70 16.70 16.75 16.40 16.80 1,914,382 32,023,340 16.728 0.347 0.347 0.349 0.341 0.350 92,007,171 0.3481 2.45%
1996-06-25 0 16.30 16.30 16.35 16.15 16.40 2,037,836 33,245,664 16.314 0.339 0.339 0.340 0.336 0.341 97,940,497 0.3394 0.62%
1996-06-24 0 16.20 16.15 16.25 15.90 16.25 977,593 15,707,052 16.067 0.337 0.336 0.338 0.331 0.338 46,984,126 0.3343 2.21%
1996-06-21 0 15.85 15.85 15.95 15.75 15.90 1,812,238 28,722,644 15.849 0.330 0.330 0.332 0.328 0.331 87,098,025 0.3298 0.63%
1996-06-19 0 15.75 15.70 15.75 15.75 16.05 628,600 9,959,480 15.844 0.328 0.327 0.328 0.328 0.334 30,211,163 0.3297 -1.87%
1996-06-18 0 16.05 16.05 16.10 15.95 16.10 510,827 8,196,171 16.045 0.334 0.334 0.335 0.332 0.335 24,550,872 0.3338 -0.31%
1996-06-14 0 16.10 15.65 16.10 15.60 16.10 865,600 13,539,580 15.642 0.335 0.326 0.335 0.325 0.335 41,601,627 0.3255 2.55%
1996-06-13 0 15.70 15.65 15.70 15.60 16.05 602,631 9,461,654 15.701 0.327 0.326 0.327 0.325 0.334 28,963,066 0.3267 -2.48%
1996-06-12 0 16.10 15.95 16.10 16.15 16.30 497,873 8,095,807 16.261 0.335 0.332 0.335 0.336 0.339 23,928,289 0.3383 -1.23%
1996-06-11 0 16.30 16.25 16.30 16.25 16.30 1,176,169 19,149,310 16.281 0.339 0.338 0.339 0.338 0.339 56,527,893 0.3388 0.00%
1996-06-10 0 16.30 16.30 16.35 16.10 16.35 1,325,800 21,599,790 16.292 0.339 0.339 0.340 0.335 0.340 63,719,313 0.3390 0.62%
1996-06-07 0 16.20 16.20 16.25 16.20 16.35 2,827,050 45,944,753 16.252 0.337 0.337 0.338 0.337 0.340 135,870,935 0.3381 -0.92%
1996-06-06 0 16.35 16.30 16.35 16.00 16.40 556,800 9,047,490 16.249 0.340 0.339 0.340 0.333 0.341 26,760,381 0.3381 2.51%
1996-06-05 0 15.95 15.90 15.95 15.95 16.05 1,548,000 24,735,920 15.979 0.332 0.331 0.332 0.332 0.334 74,398,474 0.3325 -0.31%
1996-06-04 0 16.00 15.95 16.00 15.95 16.10 1,327,651 21,254,951 16.009 0.333 0.332 0.333 0.332 0.335 63,808,274 0.3331 -0.93%
1996-06-03 0 16.15 16.15 16.20 16.15 16.30 358,000 5,791,100 16.176 0.336 0.336 0.337 0.336 0.339 17,205,849 0.3366 -0.92%
1996-05-31 0 16.30 16.30 16.40 16.10 16.50 1,239,200 20,098,810 16.219 0.339 0.339 0.341 0.335 0.343 59,557,228 0.3375 -1.81%
1996-05-30 0 16.60 16.55 16.60 16.60 16.85 475,032 7,916,542 16.665 0.345 0.344 0.345 0.345 0.351 22,830,527 0.3468 -1.48%
1996-05-29 0 16.85 16.80 16.85 16.75 16.85 304,000 5,110,590 16.811 0.351 0.350 0.351 0.349 0.351 14,610,553 0.3498 0.60%
1996-05-28 0 16.75 16.75 16.85 16.75 16.80 578,232 9,710,005 16.793 0.349 0.349 0.351 0.349 0.350 27,790,425 0.3494 -0.30%
1996-05-27 0 16.80 16.75 16.80 16.75 16.80 684,674 11,488,267 16.779 0.350 0.349 0.350 0.349 0.350 32,906,138 0.3491 0.00%
1996-05-24 0 16.80 16.75 16.80 16.75 16.90 634,800 10,665,350 16.801 0.350 0.349 0.350 0.349 0.352 30,509,142 0.3496 -0.30%
1996-05-23 0 16.85 16.85 16.90 16.85 16.90 391,642 6,593,737 16.836 0.351 0.351 0.352 0.351 0.352 18,822,718 0.3503 0.30%
1996-05-22 0 16.80 16.80 16.85 16.70 16.80 955,053 16,014,479 16.768 0.350 0.350 0.351 0.347 0.350 45,900,831 0.3489 0.00%
1996-05-21 0 16.80 16.80 16.85 16.75 16.85 1,173,600 19,708,210 16.793 0.350 0.350 0.351 0.349 0.351 56,404,425 0.3494 0.00%
1996-05-20 0 16.80 16.75 16.80 16.70 16.85 886,294 14,828,962 16.731 0.350 0.349 0.350 0.347 0.351 42,596,202 0.3481 -0.30%
1996-05-17 0 16.85 16.80 16.85 16.65 16.85 1,101,000 18,512,500 16.814 0.351 0.350 0.351 0.346 0.351 52,915,194 0.3499 -0.59%
1996-05-16 0 16.95 16.90 16.95 16.90 17.10 3,615,878 61,501,626 17.009 0.353 0.352 0.353 0.352 0.356 173,782,821 0.3539 -1.45%
1996-05-15 0 17.20 17.15 17.20 16.90 17.25 2,129,683 36,328,892 17.058 0.358 0.357 0.358 0.352 0.359 102,354,758 0.3549 0.58%
1996-05-14 0 17.10 17.10 17.15 17.00 17.10 341,207 5,824,172 17.069 0.356 0.356 0.357 0.354 0.356 16,398,760 0.3552 1.48%
1996-05-13 0 16.85 16.85 17.00 16.80 16.90 468,600 7,885,220 16.827 0.351 0.351 0.354 0.350 0.352 22,521,399 0.3501 0.60%
1996-05-10 0 16.75 16.60 16.75 16.50 16.80 556,600 9,317,550 16.740 0.349 0.345 0.349 0.343 0.350 26,750,769 0.3483 0.00%
1996-05-09 0 16.75 16.75 16.80 16.70 16.85 972,690 16,324,187 16.783 0.349 0.349 0.350 0.347 0.351 46,748,483 0.3492 -0.30%
1996-05-08 0 16.80 16.75 16.80 16.70 17.00 889,262 14,927,522 16.786 0.350 0.349 0.350 0.347 0.354 42,738,848 0.3493 -1.75%
1996-05-07 0 17.10 17.05 17.15 17.05 17.45 149,287 2,566,809 17.194 0.356 0.355 0.357 0.355 0.363 7,174,887 0.3577 -2.29%
1996-05-06 0 17.50 17.50 17.60 17.50 17.90 140,400 2,501,972 17.820 0.364 0.364 0.366 0.364 0.372 6,747,769 0.3708 -2.78%
1996-05-03 0 18.00 17.95 18.00 17.75 18.20 1,742,565 31,173,235 17.889 0.375 0.373 0.375 0.369 0.379 83,749,469 0.3722 -2.17%
1996-05-02 0 18.40 18.30 - 17.70 18.40 813,550 14,511,779 17.838 0.383 0.381 - 0.368 0.383 39,100,051 0.3711 3.66%
1996-05-01 0 17.75 17.75 17.80 17.20 17.75 1,559,075 27,455,673 17.610 0.369 0.369 0.370 0.358 0.369 74,930,750 0.3664 3.20%
1996-04-30 0 17.20 17.15 17.20 17.10 17.20 682,800 11,703,908 17.141 0.358 0.357 0.358 0.356 0.358 32,816,071 0.3567 0.29%
1996-04-29 0 17.15 17.10 17.20 17.10 17.20 645,327 11,055,843 17.132 0.357 0.356 0.358 0.356 0.358 31,015,080 0.3565 1.18%
1996-04-26 0 16.95 16.80 17.00 16.65 17.00 318,308 5,334,540 16.759 0.353 0.350 0.354 0.346 0.354 15,298,210 0.3487 1.80%
1996-04-25 0 16.65 16.60 16.75 16.60 16.75 565,000 9,383,282 16.608 0.346 0.345 0.349 0.345 0.349 27,154,482 0.3456 -0.60%
1996-04-24 0 16.75 16.60 16.75 16.25 16.75 407,400 6,719,180 16.493 0.349 0.345 0.349 0.338 0.349 19,580,064 0.3432 2.45%
1996-04-23 0 16.35 16.35 16.50 16.25 16.50 424,400 6,946,750 16.368 0.340 0.340 0.343 0.338 0.343 20,397,101 0.3406 -1.51%
1996-04-22 0 16.60 16.50 16.60 16.60 16.70 226,883 3,777,865 16.651 0.345 0.343 0.345 0.345 0.347 10,904,231 0.3465 -0.60%
1996-04-19 0 16.70 16.60 16.70 16.60 16.90 170,358 2,853,543 16.750 0.347 0.345 0.347 0.345 0.352 8,187,581 0.3485 -1.18%
1996-04-18 0 16.90 16.85 16.90 16.85 17.05 1,403,857 23,850,846 16.990 0.352 0.351 0.352 0.351 0.355 67,470,813 0.3535 -0.59%
1996-04-17 0 17.00 16.95 17.00 16.85 17.00 817,200 13,841,780 16.938 0.354 0.353 0.354 0.351 0.354 39,275,474 0.3524 0.89%
1996-04-16 0 16.85 16.70 16.85 16.45 16.90 681,061 11,341,997 16.653 0.351 0.347 0.351 0.342 0.352 32,732,493 0.3465 4.33%
1996-04-15 0 16.15 16.10 16.30 16.05 16.30 913,216 14,726,571 16.126 0.336 0.335 0.339 0.334 0.339 43,890,101 0.3355 0.94%
1996-04-12 0 16.00 16.00 16.25 16.00 16.20 929,140 14,917,054 16.055 0.333 0.333 0.338 0.333 0.337 44,655,425 0.3340 -0.93%
1996-04-11 0 16.15 16.00 16.20 16.15 16.35 981,654 15,956,320 16.255 0.336 0.333 0.337 0.336 0.340 47,179,302 0.3382 -1.22%
1996-04-10 0 16.35 16.30 16.35 16.25 16.45 1,073,733 17,524,975 16.322 0.340 0.339 0.340 0.338 0.342 51,604,714 0.3396 0.00%
1996-04-09 0 16.35 16.30 16.35 16.25 16.50 919,110 15,089,889 16.418 0.340 0.339 0.340 0.338 0.343 44,173,373 0.3416 -0.61%
1996-04-03 0 16.45 16.40 16.45 16.40 16.65 485,594 8,044,191 16.566 0.342 0.341 0.342 0.341 0.346 23,338,148 0.3447 -0.90%
1996-04-02 0 16.60 16.60 16.65 16.50 16.70 510,000 8,467,830 16.604 0.345 0.345 0.346 0.343 0.347 24,511,125 0.3455 0.61%
1996-04-01 0 16.50 16.50 - 16.40 16.60 373,131 6,211,022 16.646 0.343 0.343 - 0.341 0.345 17,933,060 0.3463 0.00%
1996-03-29 0 16.50 16.45 16.70 16.50 17.00 208,379 3,487,310 16.735 0.343 0.342 0.347 0.343 0.354 10,014,909 0.3482 -2.94%
1996-03-28 0 17.00 16.95 17.00 16.95 17.10 269,342 4,579,793 17.004 0.354 0.353 0.354 0.353 0.356 12,944,854 0.3538 -0.87%
1996-03-27 0 17.15 17.15 17.20 17.05 17.20 448,967 7,702,329 17.156 0.357 0.357 0.358 0.355 0.358 21,577,816 0.3570 0.88%
1996-03-26 0 17.00 17.00 17.15 16.85 17.35 283,829 4,873,445 17.170 0.354 0.354 0.357 0.351 0.361 13,641,114 0.3573 -1.45%
1996-03-25 0 17.25 17.25 17.30 17.20 17.40 178,896 3,084,753 17.243 0.359 0.359 0.360 0.358 0.362 8,597,926 0.3588 0.29%
1996-03-22 0 17.20 17.15 17.20 16.90 17.20 524,431 8,934,902 17.037 0.358 0.357 0.358 0.352 0.358 25,204,694 0.3545 1.47%
1996-03-21 0 16.95 16.95 17.10 16.70 16.90 455,600 7,667,660 16.830 0.353 0.353 0.356 0.347 0.352 21,896,605 0.3502 0.59%
1996-03-20 0 16.85 16.75 16.85 16.85 17.05 204,200 3,462,900 16.958 0.351 0.349 0.351 0.351 0.355 9,814,062 0.3529 -1.17%
1996-03-19 0 17.05 17.00 17.05 16.95 17.10 236,675 4,023,078 16.998 0.355 0.354 0.355 0.353 0.356 11,374,844 0.3537 -0.29%
1996-03-18 0 17.10 17.00 17.10 16.70 17.15 722,300 12,299,925 17.029 0.356 0.354 0.356 0.347 0.357 34,714,482 0.3543 3.01%
1996-03-15 0 16.60 16.55 16.60 16.30 16.60 996,146 16,421,271 16.485 0.345 0.344 0.345 0.339 0.345 47,875,803 0.3430 3.11%
1996-03-14 0 16.10 16.05 16.10 15.95 16.20 855,400 13,755,940 16.081 0.335 0.334 0.335 0.332 0.337 41,111,405 0.3346 -0.31%
1996-03-13 0 16.15 16.15 16.25 16.10 16.35 1,217,200 19,765,280 16.238 0.336 0.336 0.338 0.335 0.340 58,499,886 0.3379 -3.00%
1996-03-12 0 16.65 16.65 16.70 16.40 16.75 621,300 10,305,800 16.588 0.346 0.346 0.347 0.341 0.349 29,860,318 0.3451 7.42%
1996-03-11 0 15.50 15.50 15.65 15.50 16.50 1,032,565 16,418,570 15.901 0.323 0.323 0.326 0.323 0.343 49,626,137 0.3308 -10.92%
1996-03-08 0 17.40 17.35 17.50 17.30 18.00 459,200 7,991,150 17.402 0.362 0.361 0.364 0.360 0.375 22,069,625 0.3621 1.16%
1996-03-07 0 17.20 17.20 17.30 17.15 17.30 414,546 7,123,997 17.185 0.358 0.358 0.360 0.357 0.360 19,923,508 0.3576 0.00%
1996-03-06 0 17.20 17.20 17.25 17.00 17.25 406,662 6,983,391 17.173 0.358 0.358 0.359 0.354 0.359 19,544,595 0.3573 -0.58%
1996-03-05 0 17.30 17.25 17.30 17.25 17.80 1,550,830 27,239,279 17.564 0.360 0.359 0.360 0.359 0.370 74,534,487 0.3655 -0.86%
1996-03-04 0 17.45 17.35 17.45 16.80 17.75 2,604,960 45,411,347 17.433 0.363 0.361 0.363 0.350 0.369 125,197,060 0.3627 4.49%
1996-03-01 0 16.70 16.65 16.70 16.60 16.70 1,822,800 30,325,660 16.637 0.347 0.346 0.347 0.345 0.347 87,605,645 0.3462 0.30%
1996-02-29 0 16.65 16.50 16.70 16.50 16.85 2,253,565 37,421,270 16.605 0.346 0.343 0.347 0.343 0.351 108,308,655 0.3455 0.91%
1996-02-28 0 16.50 16.40 16.50 16.00 16.50 817,600 13,341,940 16.318 0.343 0.341 0.343 0.333 0.343 39,294,698 0.3395 0.30%
1996-02-27 0 16.45 16.45 16.50 16.40 16.90 1,410,786 23,664,105 16.774 0.342 0.342 0.343 0.341 0.352 67,803,828 0.3490 -2.66%
1996-02-26 0 16.90 16.85 16.90 16.80 17.10 1,858,721 31,443,124 16.917 0.352 0.351 0.352 0.350 0.356 89,332,046 0.3520 -1.46%
1996-02-23 0 17.15 17.10 17.15 16.80 17.20 1,558,761 26,583,452 17.054 0.357 0.356 0.357 0.350 0.358 74,915,659 0.3548 4.26%
1996-02-22 0 16.45 16.40 16.45 16.30 17.50 1,707,583 28,766,943 16.847 0.342 0.341 0.342 0.339 0.364 82,068,198 0.3505 -6.27%
1996-02-16 0 17.55 17.50 17.55 16.30 17.75 3,422,352 59,631,524 17.424 0.365 0.364 0.365 0.339 0.369 164,481,762 0.3625 8.00%
1996-02-15 0 16.25 16.25 16.30 15.40 16.75 4,370,782 70,715,727 16.179 0.338 0.338 0.339 0.320 0.349 210,064,284 0.3366 6.56%
1996-02-14 0 15.25 15.25 15.30 15.05 15.25 955,959 14,521,465 15.191 0.317 0.317 0.318 0.313 0.317 45,944,374 0.3161 1.33%
1996-02-13 0 15.05 15.05 15.10 15.05 15.20 1,198,188 18,121,847 15.124 0.313 0.313 0.314 0.313 0.316 57,586,149 0.3147 -0.33%
1996-02-12 0 15.10 15.10 15.15 15.10 15.20 307,802 4,664,389 15.154 0.314 0.314 0.315 0.314 0.316 14,793,281 0.3153 0.00%
1996-02-09 0 15.10 15.10 15.15 15.00 15.15 1,058,881 15,981,411 15.093 0.314 0.314 0.315 0.312 0.315 50,890,911 0.3140 0.67%
1996-02-08 0 15.00 15.00 15.05 15.00 15.15 1,850,567 27,891,568 15.072 0.312 0.312 0.313 0.312 0.315 88,940,156 0.3136 0.33%
1996-02-07 0 14.95 14.95 15.00 14.95 15.25 1,619,707 24,288,041 14.995 0.311 0.311 0.312 0.311 0.317 77,844,787 0.3120 -2.29%
1996-02-06 0 15.30 15.10 15.30 15.15 15.45 3,884,302 59,506,296 15.320 0.318 0.314 0.318 0.315 0.321 186,683,554 0.3188 1.32%
1996-02-05 0 15.10 15.05 15.10 15.05 15.15 1,567,400 23,604,590 15.060 0.314 0.313 0.314 0.313 0.315 75,330,858 0.3133 -0.33%
1996-02-02 0 15.15 15.15 15.20 14.95 15.15 3,801,600 57,084,540 15.016 0.315 0.315 0.316 0.311 0.315 182,708,811 0.3124 1.34%
1996-02-01 0 14.95 14.90 14.95 14.95 15.30 1,831,218 27,649,456 15.099 0.311 0.310 0.311 0.311 0.318 88,010,223 0.3142 -2.29%
1996-01-31 0 15.30 15.30 15.40 14.85 15.35 3,635,700 54,961,170 15.117 0.318 0.318 0.320 0.309 0.319 174,735,486 0.3145 4.08%
1996-01-30 0 14.70 14.70 14.90 14.70 15.10 1,701,640 25,386,454 14.919 0.306 0.306 0.310 0.306 0.314 81,782,571 0.3104 -2.65%
1996-01-29 0 15.10 15.10 15.15 15.10 15.15 1,262,130 19,066,071 15.106 0.314 0.314 0.315 0.314 0.315 60,659,268 0.3143 0.67%
1996-01-26 0 15.00 15.00 15.10 15.00 15.05 1,291,548 19,398,981 15.020 0.312 0.312 0.314 0.312 0.313 62,073,127 0.3125 0.00%
1996-01-25 0 15.00 14.80 15.00 14.55 15.00 1,734,800 25,721,780 14.827 0.312 0.308 0.312 0.303 0.312 83,376,275 0.3085 3.45%
1996-01-24 0 14.50 14.45 14.50 14.45 14.50 945,937 13,713,499 14.497 0.302 0.301 0.302 0.301 0.302 45,462,706 0.3016 0.00%
1996-01-23 0 14.50 14.45 14.50 14.40 14.60 754,872 10,935,748 14.487 0.302 0.301 0.302 0.300 0.304 36,279,926 0.3014 -0.68%
1996-01-22 0 14.60 14.50 14.60 14.60 14.90 1,146,393 16,825,729 14.677 0.304 0.302 0.304 0.304 0.310 55,096,828 0.3054 -0.34%
1996-01-19 0 14.65 14.65 14.70 14.65 14.90 500,086 7,364,554 14.727 0.305 0.305 0.306 0.305 0.310 24,034,648 0.3064 -1.68%
1996-01-18 0 14.90 14.90 14.95 14.90 14.95 1,610,133 23,998,082 14.904 0.310 0.310 0.311 0.310 0.311 77,384,650 0.3101 -0.67%
1996-01-17 0 15.00 14.95 15.00 14.95 15.00 941,426 14,109,609 14.988 0.312 0.311 0.312 0.311 0.312 45,245,903 0.3118 0.00%
1996-01-16 0 15.00 15.00 15.05 14.95 15.05 1,438,489 21,570,269 14.995 0.312 0.312 0.313 0.311 0.313 69,135,263 0.3120 0.33%
1996-01-15 0 14.95 14.90 15.00 14.85 15.00 278,114 4,160,424 14.959 0.311 0.310 0.312 0.309 0.312 13,366,445 0.3113 1.01%
1996-01-12 0 14.80 14.80 14.95 14.80 15.10 902,384 13,500,430 14.961 0.308 0.308 0.311 0.308 0.314 43,369,504 0.3113 0.00%
1996-01-11 0 14.80 14.80 14.90 14.65 14.90 913,065 13,574,962 14.868 0.308 0.308 0.310 0.305 0.310 43,882,844 0.3093 -0.67%
1996-01-10 0 14.90 14.85 14.90 14.80 15.20 727,833 10,958,198 15.056 0.310 0.309 0.310 0.308 0.316 34,980,404 0.3133 -2.30%
1996-01-09 0 15.25 15.25 15.30 15.00 15.35 1,706,740 25,967,688 15.215 0.317 0.317 0.318 0.312 0.319 82,027,682 0.3166 2.01%
1996-01-08 0 14.95 14.95 15.00 14.95 15.05 944,433 14,168,812 15.003 0.311 0.311 0.312 0.311 0.313 45,390,423 0.3122 -0.33%
1996-01-05 0 15.00 14.95 15.00 14.70 15.20 1,230,116 18,496,306 15.036 0.312 0.311 0.312 0.306 0.316 59,120,642 0.3129 -0.99%
1996-01-04 0 15.15 15.10 15.15 15.05 15.50 580,630 8,902,135 15.332 0.315 0.314 0.315 0.313 0.323 27,905,676 0.3190 1.68%
1996-01-03 0 14.90 14.90 15.00 14.85 15.00 535,167 7,967,762 14.888 0.310 0.310 0.312 0.309 0.312 25,720,677 0.3098 1.02%
1996-01-02 0 14.75 14.65 14.75 14.65 14.80 189,365 2,787,514 14.720 0.307 0.305 0.307 0.305 0.308 9,101,077 0.3063 -0.34%
1995-12-29 0 14.80 14.75 14.80 14.60 14.85 791,197 11,618,235 14.684 0.308 0.307 0.308 0.304 0.309 38,025,743 0.3055 1.37%
1995-12-28 0 14.60 14.60 14.65 14.15 14.60 906,522 13,037,297 14.382 0.304 0.304 0.305 0.294 0.304 43,568,381 0.2992 3.18%
1995-12-27 0 14.15 14.10 14.15 14.10 14.15 351,800 4,965,570 14.115 0.294 0.293 0.294 0.293 0.294 16,907,870 0.2937 0.71%
1995-12-22 0 14.05 14.00 14.05 14.00 14.20 650,373 9,134,424 14.045 0.292 0.291 0.292 0.291 0.295 31,257,596 0.2922 1.44%
1995-12-21 0 13.85 13.85 13.95 13.60 13.90 289,393 3,994,106 13.802 0.288 0.288 0.290 0.283 0.289 13,908,526 0.2872 2.59%
1995-12-20 0 13.50 13.45 13.70 13.50 13.85 788,469 10,826,134 13.731 0.281 0.280 0.285 0.281 0.288 37,894,632 0.2857 -1.10%
1995-12-19 0 13.65 13.60 13.65 13.60 13.90 379,233 5,201,874 13.717 0.284 0.283 0.284 0.283 0.289 18,226,329 0.2854 -2.85%
1995-12-18 0 14.05 13.95 14.05 13.85 14.05 365,469 5,113,889 13.993 0.292 0.290 0.292 0.288 0.292 17,564,817 0.2911 0.72%
1995-12-15 0 13.95 13.85 13.95 13.95 14.15 201,361 2,814,708 13.978 0.290 0.288 0.290 0.290 0.294 9,677,617 0.2908 -1.76%
1995-12-14 0 14.20 14.15 14.20 14.10 14.25 1,704,323 24,125,085 14.155 0.295 0.294 0.295 0.293 0.296 81,911,519 0.2945 -0.35%
1995-12-13 0 14.25 14.20 14.25 13.90 14.30 495,103 7,006,782 14.152 0.296 0.295 0.296 0.289 0.298 23,795,160 0.2945 2.52%
1995-12-12 0 13.90 13.90 13.95 13.70 14.05 843,134 11,752,138 13.939 0.289 0.289 0.290 0.285 0.292 40,521,888 0.2900 0.72%
1995-12-11 0 13.80 13.75 13.80 13.70 13.90 277,697 3,828,044 13.785 0.287 0.286 0.287 0.285 0.289 13,346,404 0.2868 -1.78%
1995-12-08 0 14.05 14.00 14.10 13.95 14.35 657,939 9,329,716 14.180 0.292 0.291 0.293 0.290 0.299 31,621,226 0.2950 -2.09%
1995-12-07 0 14.35 14.30 14.40 14.15 14.35 837,425 11,939,609 14.258 0.299 0.298 0.300 0.294 0.299 40,247,508 0.2967 -1.03%
1995-12-06 0 14.50 14.25 14.50 13.90 14.50 1,783,391 25,464,308 14.279 0.302 0.296 0.302 0.289 0.302 85,711,608 0.2971 4.32%
1995-12-05 0 13.90 13.80 13.90 13.60 13.95 2,418,170 33,108,563 13.692 0.289 0.287 0.289 0.283 0.290 116,219,741 0.2849 3.35%
1995-12-04 0 13.45 13.40 13.45 13.40 13.60 338,031 4,570,586 13.521 0.280 0.279 0.280 0.279 0.283 16,246,118 0.2813 -0.37%
1995-12-01 0 13.50 13.45 13.50 13.40 13.60 1,710,131 23,131,562 13.526 0.281 0.280 0.281 0.279 0.283 82,190,657 0.2814 0.37%
1995-11-30 0 13.45 13.40 13.45 13.40 13.45 306,700 4,124,680 13.449 0.280 0.279 0.280 0.279 0.280 14,740,318 0.2798 0.37%
1995-11-29 0 13.40 13.40 13.45 13.35 13.40 1,136,200 15,223,990 13.399 0.279 0.279 0.280 0.278 0.279 54,606,942 0.2788 0.37%
1995-11-28 0 13.35 13.35 13.40 13.30 13.35 2,936,975 39,165,446 13.335 0.278 0.278 0.279 0.277 0.278 141,154,043 0.2775 0.75%
1995-11-27 0 13.25 13.25 13.30 13.25 13.30 884,025 11,720,133 13.258 0.276 0.276 0.277 0.276 0.277 42,487,152 0.2759 0.00%
1995-11-24 0 13.25 13.25 13.30 13.20 13.30 1,176,861 15,580,981 13.239 0.276 0.276 0.277 0.275 0.277 56,561,152 0.2755 0.00%
1995-11-23 0 13.25 13.20 13.25 13.05 13.30 1,411,536 18,655,705 13.217 0.276 0.275 0.276 0.272 0.277 67,839,874 0.2750 1.15%
1995-11-22 0 13.10 13.00 13.10 13.00 13.10 1,563,111 20,353,007 13.021 0.273 0.270 0.273 0.270 0.273 75,124,724 0.2709 1.16%
1995-11-21 0 12.95 12.85 12.95 12.40 13.00 1,272,305 16,122,985 12.672 0.269 0.267 0.269 0.258 0.270 61,148,289 0.2637 3.19%
1995-11-20 0 12.55 12.50 12.60 12.50 13.00 1,375,049 17,312,495 12.591 0.261 0.260 0.262 0.260 0.270 66,086,271 0.2620 -2.33%
1995-11-17 0 12.85 12.85 13.00 12.50 13.00 2,639,895 33,253,500 12.597 0.267 0.267 0.270 0.260 0.270 126,876,072 0.2621 3.63%
1995-11-16 0 12.40 12.40 12.50 12.40 13.00 1,870,600 23,641,110 12.638 0.258 0.258 0.260 0.258 0.270 89,902,962 0.2630 -3.88%
1995-11-15 0 12.90 12.90 13.00 12.90 13.00 1,649,257 21,427,198 12.992 0.268 0.268 0.270 0.268 0.270 79,264,990 0.2703 -0.77%
1995-11-14 0 13.00 13.00 13.05 13.00 13.20 1,877,250 24,502,289 13.052 0.270 0.270 0.272 0.270 0.275 90,222,568 0.2716 -1.14%
1995-11-13 0 13.15 13.15 13.20 13.00 13.15 568,234 7,438,641 13.091 0.274 0.274 0.275 0.270 0.274 27,309,911 0.2724 1.15%
1995-11-10 0 13.00 13.00 13.05 13.00 13.30 3,374,545 44,592,669 13.214 0.270 0.270 0.272 0.270 0.277 162,184,108 0.2750 -2.62%
1995-11-09 0 13.35 13.30 13.35 13.30 13.60 2,045,497 27,349,601 13.371 0.278 0.277 0.278 0.277 0.283 98,308,692 0.2782 -1.11%
1995-11-08 0 13.50 13.45 13.50 13.20 13.50 5,605,713 75,093,510 13.396 0.281 0.280 0.281 0.275 0.281 269,416,340 0.2787 0.37%
1995-11-07 0 13.45 13.40 13.45 13.40 13.50 1,055,058 14,153,139 13.415 0.280 0.279 0.280 0.279 0.281 50,707,174 0.2791 -0.37%
1995-11-06 0 13.50 13.50 13.55 13.50 13.55 1,709,335 23,090,407 13.508 0.281 0.281 0.282 0.281 0.282 82,152,401 0.2811 0.00%
1995-11-03 0 13.50 13.50 13.55 13.30 13.65 6,342,056 85,171,585 13.430 0.281 0.281 0.282 0.277 0.284 304,805,743 0.2794 -0.37%
1995-11-02 0 13.55 13.55 13.60 13.50 13.65 2,936,161 39,821,615 13.563 0.282 0.282 0.283 0.281 0.284 141,114,922 0.2822 -0.37%
1995-10-31 0 13.60 13.60 13.65 13.50 13.75 4,539,334 61,859,403 13.627 0.283 0.283 0.284 0.281 0.286 218,165,067 0.2835 0.74%
1995-10-30 0 13.50 13.50 13.55 13.00 13.70 11,065,631 149,089,025 13.473 0.281 0.281 0.282 0.270 0.285 531,825,622 0.2803 3.85%
1995-10-27 0 13.00 13.00 13.05 12.85 13.00 19,085,557 248,543,347 13.023 0.270 0.270 0.272 0.267 0.270 917,271,525 0.2710

Webb-site Database - Powered By Linux Group

Back to top