GOLDWIZ HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00586  1990-07-12  2006-01-03  2008-09-08
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
2008-09-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2005-12-30 0 0.340 0.335 0.340 0.335 0.420 18,802,000 6,814,130 0.3624 0.340 0.335 0.340 0.335 0.420 18,802,000 0.3624 -15.00%
2005-12-29 0 0.400 0.395 0.400 0.345 0.480 12,218,000 5,167,660 0.4230 0.400 0.395 0.400 0.345 0.480 12,218,000 0.4230 14.29%
2005-12-28 0 0.350 0.335 0.350 0.300 0.375 5,312,000 1,742,680 0.3281 0.350 0.335 0.350 0.300 0.375 5,312,000 0.3281 -9.09%
2005-12-23 0 0.385 0.380 0.385 0.370 0.420 1,374,000 522,310 0.3801 0.385 0.380 0.385 0.370 0.420 1,374,000 0.3801 -4.94%
2005-12-22 0 0.405 0.405 0.410 0.400 0.460 7,858,000 3,207,130 0.4081 0.405 0.405 0.410 0.400 0.460 7,858,000 0.4081 -10.99%
2005-12-21 0 0.455 0.440 0.455 0.405 0.475 3,252,000 1,405,210 0.4321 0.455 0.440 0.455 0.405 0.475 3,252,000 0.4321 -1.09%
2005-12-20 0 0.460 0.430 0.460 0.400 0.550 11,266,000 5,039,410 0.4473 0.460 0.430 0.460 0.400 0.550 11,266,000 0.4473 -17.86%
2005-12-19 0 0.560 0.530 0.560 0.530 0.680 2,542,000 1,523,340 0.5993 0.560 0.530 0.560 0.530 0.680 2,542,000 0.5993 -15.15%
2005-12-16 0 0.660 0.640 0.660 0.650 0.700 1,628,000 1,081,200 0.6641 0.660 0.640 0.660 0.650 0.700 1,628,000 0.6641 -4.35%
2005-12-15 0 0.690 0.650 0.690 0.660 0.690 3,488,000 2,345,920 0.6726 0.690 0.650 0.690 0.660 0.690 3,488,000 0.6726 1.47%
2005-12-14 0 0.680 0.680 0.690 0.680 0.700 1,112,000 757,900 0.6816 0.680 0.680 0.690 0.680 0.700 1,112,000 0.6816 -1.45%
2005-12-13 0 0.690 0.680 0.690 0.680 0.710 5,674,000 3,953,800 0.6968 0.690 0.680 0.690 0.680 0.710 5,674,000 0.6968 0.00%
2005-12-12 0 0.690 0.690 0.710 0.690 0.750 1,972,000 1,395,700 0.7078 0.690 0.690 0.710 0.690 0.750 1,972,000 0.7078 -6.76%
2005-12-09 0 0.740 0.710 0.740 0.710 0.770 1,702,000 1,250,420 0.7347 0.740 0.710 0.740 0.710 0.770 1,702,000 0.7347 -3.90%
2005-12-08 0 0.770 0.750 0.770 0.750 0.790 2,102,000 1,593,680 0.7582 0.770 0.750 0.770 0.750 0.790 2,102,000 0.7582 -2.53%
2005-12-07 0 0.790 0.750 0.790 0.750 0.790 2,464,000 1,875,440 0.7611 0.790 0.750 0.790 0.750 0.790 2,464,000 0.7611 2.60%
2005-12-06 0 0.770 0.710 0.770 0.710 0.770 2,432,000 1,806,400 0.7428 0.770 0.710 0.770 0.710 0.770 2,432,000 0.7428 2.67%
2005-12-05 0 0.750 0.730 0.750 0.670 0.750 7,716,000 5,573,620 0.7223 0.750 0.730 0.750 0.670 0.750 7,716,000 0.7223 7.14%
2005-12-02 0 0.700 0.680 0.700 0.670 0.750 9,614,000 6,653,080 0.6920 0.700 0.680 0.700 0.670 0.750 9,614,000 0.6920 -6.67%
2005-12-01 0 0.750 0.720 0.750 0.710 0.780 5,452,000 4,026,480 0.7385 0.750 0.720 0.750 0.710 0.780 5,452,000 0.7385 0.00%
2005-11-30 0 0.750 0.750 0.770 0.740 0.790 1,132,000 851,380 0.7521 0.750 0.750 0.770 0.740 0.790 1,132,000 0.7521 -5.06%
2005-11-29 0 0.790 0.780 0.790 0.780 0.810 10,070,000 7,978,340 0.7923 0.790 0.780 0.790 0.780 0.810 10,070,000 0.7923 -2.47%
2005-11-28 0 0.810 0.780 0.810 0.740 0.810 9,878,000 7,739,900 0.7835 0.810 0.780 0.810 0.740 0.810 9,878,000 0.7835 6.58%
2005-11-25 0 0.760 0.740 0.760 0.730 0.780 1,308,000 994,860 0.7606 0.760 0.740 0.760 0.730 0.780 1,308,000 0.7606 -3.80%
2005-11-24 0 0.790 0.780 0.790 0.730 0.800 1,094,000 855,680 0.7822 0.790 0.780 0.790 0.730 0.800 1,094,000 0.7822 -1.25%
2005-11-23 0 0.800 0.790 0.800 0.770 0.840 12,106,000 9,583,040 0.7916 0.800 0.790 0.800 0.770 0.840 12,106,000 0.7916 -3.61%
2005-11-22 0 0.830 0.820 0.830 0.800 0.840 11,484,000 9,422,000 0.8204 0.830 0.820 0.830 0.800 0.840 11,484,000 0.8204 2.47%
2005-11-21 0 0.810 0.800 0.810 0.800 0.840 6,884,000 5,586,440 0.8115 0.810 0.800 0.810 0.800 0.840 6,884,000 0.8115 1.25%
2005-11-18 0 0.800 0.790 0.810 0.770 0.810 4,244,000 3,323,400 0.7831 0.800 0.790 0.810 0.770 0.810 4,244,000 0.7831 1.27%
2005-11-17 0 0.790 0.780 0.790 0.770 0.810 540,000 424,380 0.7859 0.790 0.780 0.790 0.770 0.810 540,000 0.7859 -2.47%
2005-11-16 0 0.810 0.790 0.810 0.770 0.850 3,120,000 2,494,600 0.7996 0.810 0.790 0.810 0.770 0.850 3,120,000 0.7996 -3.57%
2005-11-15 0 0.840 0.840 0.850 0.820 0.880 4,956,000 4,156,780 0.8387 0.840 0.840 0.850 0.820 0.880 4,956,000 0.8387 3.70%
2005-11-14 0 0.810 0.800 0.820 0.810 0.830 1,120,000 915,000 0.8170 0.810 0.800 0.820 0.810 0.830 1,120,000 0.8170 0.00%
2005-11-11 0 0.810 0.800 0.810 0.790 0.820 2,446,000 1,957,600 0.8003 0.810 0.800 0.810 0.790 0.820 2,446,000 0.8003 0.00%
2005-11-10 0 0.810 0.800 0.810 0.780 0.850 5,850,000 4,703,580 0.8040 0.810 0.800 0.810 0.780 0.850 5,850,000 0.8040 -4.71%
2005-11-09 0 0.850 0.840 0.850 0.840 0.870 1,292,000 1,102,000 0.8529 0.850 0.840 0.850 0.840 0.870 1,292,000 0.8529 -2.30%
2005-11-08 0 0.870 0.860 0.870 0.860 0.880 1,168,000 1,015,140 0.8691 0.870 0.860 0.870 0.860 0.880 1,168,000 0.8691 0.00%
2005-11-07 0 0.870 0.860 0.870 0.860 0.880 1,188,000 1,032,400 0.8690 0.870 0.860 0.870 0.860 0.880 1,188,000 0.8690 0.00%
2005-11-04 0 0.870 0.860 0.870 0.870 0.900 3,098,000 2,730,000 0.8812 0.870 0.860 0.870 0.870 0.900 3,098,000 0.8812 -3.33%
2005-11-03 0 0.900 0.890 0.900 0.880 0.910 3,594,000 3,232,440 0.8994 0.900 0.890 0.900 0.880 0.910 3,594,000 0.8994 -1.10%
2005-11-02 0 0.910 0.890 0.910 0.880 0.930 4,676,000 4,255,080 0.9100 0.910 0.890 0.910 0.880 0.930 4,676,000 0.9100 -2.15%
2005-11-01 0 0.930 0.920 0.930 0.910 0.940 8,312,000 7,700,040 0.9264 0.930 0.920 0.930 0.910 0.940 8,312,000 0.9264 0.00%
2005-10-31 0 0.930 0.910 0.930 0.900 0.960 12,067,176 11,245,247 0.9319 0.930 0.910 0.930 0.900 0.960 12,067,176 0.9319 3.33%
2005-10-28 0 0.900 0.880 0.900 0.790 0.940 12,956,000 11,193,500 0.8640 0.900 0.880 0.900 0.790 0.940 12,956,000 0.8640 8.43%
2005-10-27 0 0.830 0.800 0.830 0.800 0.850 4,862,000 4,011,600 0.8251 0.830 0.800 0.830 0.800 0.850 4,862,000 0.8251 -2.35%
2005-10-26 0 0.850 0.840 0.850 0.770 0.870 11,160,000 9,199,120 0.8243 0.850 0.840 0.850 0.770 0.870 11,160,000 0.8243 -4.49%
2005-10-25 0 0.890 0.890 0.900 0.890 0.950 8,600,000 7,992,580 0.9294 0.890 0.890 0.900 0.890 0.950 8,600,000 0.9294 -7.29%
2005-10-24 0 0.960 0.930 0.960 0.940 0.970 7,320,000 6,964,100 0.9514 0.960 0.930 0.960 0.940 0.970 7,320,000 0.9514 0.00%
2005-10-21 0 0.960 0.950 0.960 0.950 0.980 6,798,000 6,532,880 0.9610 0.960 0.950 0.960 0.950 0.980 6,798,000 0.9610 -2.04%
2005-10-20 0 0.980 0.960 0.980 0.960 0.990 10,144,000 9,893,380 0.9753 0.980 0.960 0.980 0.960 0.990 10,144,000 0.9753 0.00%
2005-10-19 0 0.980 0.970 0.980 0.970 0.990 10,286,000 10,055,960 0.9776 0.980 0.970 0.980 0.970 0.990 10,286,000 0.9776 -1.01%
2005-10-18 0 0.990 0.970 0.990 0.970 1.010 11,080,000 10,931,400 0.9866 0.990 0.970 0.990 0.970 1.010 11,080,000 0.9866 0.00%
2005-10-17 0 0.990 0.960 0.990 0.930 1.000 11,782,000 11,494,740 0.9756 0.990 0.960 0.990 0.930 1.000 11,782,000 0.9756 0.00%
2005-10-14 0 0.990 0.980 0.990 0.970 1.010 13,982,000 13,829,860 0.9891 0.990 0.980 0.990 0.970 1.010 13,982,000 0.9891 -1.98%
2005-10-13 0 1.010 1.010 1.020 0.990 1.010 10,354,000 10,419,920 1.0064 1.010 1.010 1.020 0.990 1.010 10,354,000 1.0064 0.00%
2005-10-12 0 1.010 0.990 1.010 0.990 1.040 20,012,000 20,281,060 1.0134 1.010 0.990 1.010 0.990 1.040 20,012,000 1.0134 -1.94%
2005-10-10 0 1.030 1.030 1.040 1.010 1.040 14,048,000 14,434,680 1.0275 1.030 1.030 1.040 1.010 1.040 14,048,000 1.0275 3.00%
2005-10-07 0 1.000 1.000 1.010 1.000 1.010 3,780,000 3,802,820 1.0060 1.000 1.000 1.010 1.000 1.010 3,780,000 1.0060 -0.99%
2005-10-06 0 1.010 1.000 1.010 0.980 1.020 2,680,000 2,680,080 1.0000 1.010 1.000 1.010 0.980 1.020 2,680,000 1.0000 0.00%
2005-10-05 0 1.010 1.000 1.010 1.000 1.020 2,478,000 2,507,380 1.0119 1.010 1.000 1.010 1.000 1.020 2,478,000 1.0119 0.00%
2005-10-04 0 1.010 1.010 1.020 1.000 1.050 5,954,000 6,082,880 1.0216 1.010 1.010 1.020 1.000 1.050 5,954,000 1.0216 -2.88%
2005-10-03 0 1.040 1.030 1.040 1.010 1.040 6,764,000 6,934,860 1.0253 1.040 1.030 1.040 1.010 1.040 6,764,000 1.0253 0.97%
2005-09-30 0 1.030 1.010 1.030 1.000 1.030 9,616,000 9,772,860 1.0163 1.030 1.010 1.030 1.000 1.030 9,616,000 1.0163 0.00%
2005-09-29 0 1.030 1.020 1.030 1.010 1.040 5,350,000 5,462,940 1.0211 1.030 1.020 1.030 1.010 1.040 5,350,000 1.0211 0.00%
2005-09-28 0 1.030 1.020 1.030 0.990 1.030 4,488,000 4,542,060 1.0120 1.030 1.020 1.030 0.990 1.030 4,488,000 1.0120 3.00%
2005-09-27 0 1.000 1.000 1.010 1.000 1.050 24,028,000 24,588,820 1.0233 1.000 1.000 1.010 1.000 1.050 24,028,000 1.0233 0.00%
2005-09-26 0 1.000 0.990 1.000 0.900 1.010 48,322,000 47,370,320 0.9803 1.000 0.990 1.000 0.900 1.010 48,322,000 0.9803 9.89%
2005-09-23 0 0.910 0.910 0.920 0.910 0.940 6,476,000 5,993,320 0.9255 0.910 0.910 0.920 0.910 0.940 6,476,000 0.9255 -3.19%
2005-09-22 0 0.940 0.920 0.930 0.900 0.980 16,526,000 15,628,180 0.9457 0.940 0.920 0.930 0.900 0.980 16,526,000 0.9457 -4.08%
2005-09-21 0 0.980 0.970 0.980 0.920 0.980 21,880,000 20,852,400 0.9530 0.980 0.970 0.980 0.920 0.980 21,880,000 0.9530 4.26%
2005-09-20 0 0.940 0.920 0.940 0.910 0.970 27,392,000 25,884,080 0.9450 0.940 0.920 0.940 0.910 0.970 27,392,000 0.9450 0.00%
2005-09-16 0 0.940 0.940 0.950 0.940 1.000 20,874,000 20,111,820 0.9635 0.940 0.940 0.950 0.940 1.000 20,874,000 0.9635 -2.08%
2005-09-15 0 0.960 0.950 0.960 0.950 1.030 41,834,000 40,844,320 0.9763 0.960 0.950 0.960 0.950 1.030 41,834,000 0.9763 -4.00%
2005-09-14 0 1.000 0.990 1.000 0.950 1.000 22,446,000 22,038,220 0.9818 1.000 0.990 1.000 0.950 1.000 22,446,000 0.9818 4.17%
2005-09-13 0 0.960 0.950 0.960 0.890 1.000 37,442,000 35,673,300 0.9528 0.960 0.950 0.960 0.890 1.000 37,442,000 0.9528 0.00%
2005-09-12 0 0.960 0.940 0.950 0.920 1.010 42,202,000 40,833,980 0.9676 0.960 0.940 0.950 0.920 1.010 42,202,000 0.9676 5.49%
2005-09-09 0 0.910 0.910 0.920 0.850 0.980 41,174,000 37,449,980 0.9096 0.910 0.910 0.920 0.850 0.980 41,174,000 0.9096 9.64%
2005-09-08 0 0.830 0.820 0.830 0.800 0.840 10,734,000 8,981,120 0.8367 0.830 0.820 0.830 0.800 0.840 10,734,000 0.8367 1.22%
2005-09-07 0 0.820 0.820 0.830 0.770 0.850 10,040,000 8,205,680 0.8173 0.820 0.820 0.830 0.770 0.850 10,040,000 0.8173 2.50%
2005-09-06 0 0.800 0.800 0.810 0.780 0.850 11,690,000 9,536,340 0.8158 0.800 0.800 0.810 0.780 0.850 11,690,000 0.8158 -3.61%
2005-09-05 0 0.830 0.820 0.830 0.810 0.870 22,690,000 19,037,660 0.8390 0.830 0.820 0.830 0.810 0.870 22,690,000 0.8390 -3.49%
2005-09-02 0 0.860 0.850 0.860 0.720 0.910 33,396,000 28,207,160 0.8446 0.860 0.850 0.860 0.720 0.910 33,396,000 0.8446 0.00%
2005-09-01 0 0.860 0.860 0.870 0.790 0.930 79,022,000 67,771,540 0.8576 0.860 0.860 0.870 0.790 0.930 79,022,000 0.8576 4.88%
2005-08-31 0 0.820 0.820 0.840 0.630 0.860 67,988,000 55,370,180 0.8144 0.820 0.820 0.840 0.630 0.860 67,988,000 0.8144 30.16%
2005-08-30 0 0.630 0.620 0.630 0.550 0.640 24,412,000 14,860,340 0.6087 0.630 0.620 0.630 0.550 0.640 24,412,000 0.6087 16.67%
2005-08-29 0 0.540 0.540 0.550 0.440 0.550 26,138,000 13,226,150 0.5060 0.540 0.540 0.550 0.440 0.550 26,138,000 0.5060 30.12%
2005-08-26 0 0.415 0.410 0.420 0.400 0.415 4,602,000 1,876,110 0.4077 0.415 0.410 0.420 0.400 0.415 4,602,000 0.4077 2.47%
2005-08-25 0 0.405 0.400 0.410 0.390 0.410 5,798,000 2,311,670 0.3987 0.405 0.400 0.410 0.390 0.410 5,798,000 0.3987 2.53%
2005-08-24 0 0.395 0.395 0.400 0.360 0.415 7,140,000 2,763,720 0.3871 0.395 0.395 0.400 0.360 0.415 7,140,000 0.3871 6.76%
2005-08-23 0 0.370 0.365 0.370 0.350 0.385 2,406,000 894,650 0.3718 0.370 0.365 0.370 0.350 0.385 2,406,000 0.3718 -3.90%
2005-08-22 0 0.385 0.385 0.390 0.355 0.390 5,370,000 2,012,350 0.3747 0.385 0.385 0.390 0.355 0.390 5,370,000 0.3747 6.94%
2005-08-19 0 0.360 0.355 0.360 0.355 0.360 2,374,000 845,320 0.3561 0.360 0.355 0.360 0.355 0.360 2,374,000 0.3561 0.00%
2005-08-18 0 0.360 0.355 0.360 0.350 0.370 3,606,000 1,290,680 0.3579 0.360 0.355 0.360 0.350 0.370 3,606,000 0.3579 0.00%
2005-08-17 0 0.360 0.350 0.365 0.350 0.370 15,448,000 5,547,960 0.3591 0.360 0.350 0.365 0.350 0.370 15,448,000 0.3591 2.86%
2005-08-16 0 0.350 0.340 0.355 0.345 0.355 590,000 204,800 0.3471 0.350 0.340 0.355 0.345 0.355 590,000 0.3471 0.00%
2005-08-15 0 0.350 0.345 0.350 0.350 0.360 270,000 95,150 0.3524 0.350 0.345 0.350 0.350 0.360 270,000 0.3524 0.00%
2005-08-12 0 0.350 0.335 0.350 0.340 0.365 430,000 151,700 0.3528 0.350 0.335 0.350 0.340 0.365 430,000 0.3528 -2.78%
2005-08-11 0 0.360 0.355 0.365 0.360 0.365 200,000 72,850 0.3643 0.360 0.355 0.365 0.360 0.365 200,000 0.3643 -1.37%
2005-08-10 0 0.365 0.365 0.370 0.355 0.370 328,000 119,720 0.3650 0.365 0.365 0.370 0.355 0.370 328,000 0.3650 0.00%
2005-08-09 0 0.365 0.360 0.365 0.365 0.370 80,000 29,500 0.3688 0.365 0.360 0.365 0.365 0.370 80,000 0.3688 -1.35%
2005-08-08 0 0.370 0.365 0.370 0.370 0.375 70,000 26,150 0.3736 0.370 0.365 0.370 0.370 0.375 70,000 0.3736 0.00%
2005-08-05 0 0.370 0.360 0.375 0.360 0.380 470,000 172,100 0.3662 0.370 0.360 0.375 0.360 0.380 470,000 0.3662 -1.33%
2005-08-04 0 0.375 0.360 0.380 0.370 0.380 340,000 127,400 0.3747 0.375 0.360 0.380 0.370 0.380 340,000 0.3747 -1.32%
2005-08-03 0 0.380 0.370 0.380 0.380 0.380 180,000 68,400 0.3800 0.380 0.370 0.380 0.380 0.380 180,000 0.3800 0.00%
2005-08-02 0 0.380 0.370 0.380 0.380 0.380 160,000 60,800 0.3800 0.380 0.370 0.380 0.380 0.380 160,000 0.3800 0.00%
2005-08-01 0 0.380 0.370 0.380 0.375 0.380 260,000 98,200 0.3777 0.380 0.370 0.380 0.375 0.380 260,000 0.3777 0.00%
2005-07-29 0 0.380 0.370 0.380 0.370 0.385 130,000 49,350 0.3796 0.380 0.370 0.380 0.370 0.385 130,000 0.3796 0.00%
2005-07-28 0 0.380 0.370 0.380 0.380 0.400 340,000 130,800 0.3847 0.380 0.370 0.380 0.380 0.400 340,000 0.3847 -3.80%
2005-07-27 0 0.395 0.380 0.395 0.395 0.400 150,000 59,850 0.3990 0.395 0.380 0.395 0.395 0.400 150,000 0.3990 -1.25%
2005-07-26 0 0.400 0.375 0.400 0.375 0.400 13,070,000 5,159,000 0.3947 0.400 0.375 0.400 0.375 0.400 13,070,000 0.3947 5.26%
2005-07-25 0 0.380 0.370 0.450 0.360 0.380 750,000 280,100 0.3735 0.380 0.370 0.450 0.360 0.380 750,000 0.3735 5.56%
2005-07-22 0 0.360 0.335 0.380 0.325 0.360 1,094,000 369,700 0.3379 0.360 0.335 0.380 0.325 0.360 1,094,000 0.3379 5.88%
2005-07-21 0 0.340 0.330 0.360 0.330 0.350 3,210,000 1,066,400 0.3322 0.340 0.330 0.360 0.330 0.350 3,210,000 0.3322 -4.23%
2005-07-20 0 0.355 0.335 0.355 0.330 0.365 530,000 181,200 0.3419 0.355 0.335 0.355 0.330 0.365 530,000 0.3419 -2.74%
2005-07-19 0 0.365 0.360 0.365 0.365 0.365 120,000 43,800 0.3650 0.365 0.360 0.365 0.365 0.365 120,000 0.3650 1.39%
2005-07-18 0 0.360 0.350 0.360 0.350 0.370 330,000 117,500 0.3561 0.360 0.350 0.360 0.350 0.370 330,000 0.3561 -2.70%
2005-07-15 0 0.370 0.365 0.370 0.370 0.370 100,000 37,000 0.3700 0.370 0.365 0.370 0.370 0.370 100,000 0.3700 0.00%
2005-07-14 0 0.370 0.365 0.380 0.365 0.370 160,000 58,450 0.3653 0.370 0.365 0.380 0.365 0.370 160,000 0.3653 1.37%
2005-07-13 0 0.365 0.360 0.365 0.350 0.380 310,000 113,300 0.3655 0.365 0.360 0.365 0.350 0.380 310,000 0.3655 -3.95%
2005-07-12 0 0.380 0.360 0.380 0.375 0.385 200,000 76,000 0.3800 0.380 0.360 0.380 0.375 0.385 200,000 0.3800 0.00%
2005-07-11 0 0.380 0.360 0.380 0.350 0.390 522,000 195,950 0.3754 0.380 0.360 0.380 0.350 0.390 522,000 0.3754 -2.56%
2005-07-08 0 0.390 0.385 0.390 0.385 0.395 230,000 89,550 0.3893 0.390 0.385 0.390 0.385 0.395 230,000 0.3893 0.00%
2005-07-07 0 0.390 0.385 0.390 0.390 0.400 50,000 19,700 0.3940 0.390 0.385 0.390 0.390 0.400 50,000 0.3940 -1.27%
2005-07-06 0 0.395 0.380 0.395 0.390 0.400 450,000 176,850 0.3930 0.395 0.380 0.395 0.390 0.400 450,000 0.3930 -1.25%
2005-07-05 0 0.400 0.395 0.400 0.400 0.400 160,000 64,000 0.4000 0.400 0.395 0.400 0.400 0.400 160,000 0.4000 0.00%
2005-07-04 0 0.400 0.395 0.400 0.400 0.400 400,000 160,000 0.4000 0.400 0.395 0.400 0.400 0.400 400,000 0.4000 0.00%
2005-06-30 0 0.400 0.395 0.400 0.395 0.400 110,000 43,750 0.3977 0.400 0.395 0.400 0.395 0.400 110,000 0.3977 0.00%
2005-06-29 0 0.400 0.395 0.400 0.395 0.400 268,000 107,110 0.3997 0.400 0.395 0.400 0.395 0.400 268,000 0.3997 0.00%
2005-06-28 0 0.400 0.395 0.400 0.390 0.400 490,000 193,900 0.3957 0.400 0.395 0.400 0.390 0.400 490,000 0.3957 0.00%
2005-06-27 0 0.400 0.395 0.400 0.395 0.400 300,000 119,500 0.3983 0.400 0.395 0.400 0.395 0.400 300,000 0.3983 0.00%
2005-06-24 0 0.400 0.395 0.400 0.400 0.400 200,000 80,000 0.4000 0.400 0.395 0.400 0.400 0.400 200,000 0.4000 0.00%
2005-06-23 0 0.400 0.395 0.400 0.400 0.410 230,000 92,600 0.4026 0.400 0.395 0.400 0.400 0.410 230,000 0.4026 0.00%
2005-06-22 0 0.400 0.395 0.400 0.400 0.410 260,000 105,450 0.4056 0.400 0.395 0.400 0.400 0.410 260,000 0.4056 -2.44%
2005-06-21 0 0.410 0.405 0.410 0.410 0.410 200,000 82,000 0.4100 0.410 0.405 0.410 0.410 0.410 200,000 0.4100 0.00%
2005-06-20 0 0.410 0.400 0.410 0.400 0.410 360,000 146,250 0.4063 0.410 0.400 0.410 0.400 0.410 360,000 0.4063 0.00%
2005-06-17 0 0.410 0.405 0.410 0.400 0.420 216,000 89,050 0.4123 0.410 0.405 0.410 0.400 0.420 216,000 0.4123 -2.38%
2005-06-16 0 0.420 0.410 0.420 0.420 0.420 190,000 79,800 0.4200 0.420 0.410 0.420 0.420 0.420 190,000 0.4200 0.00%
2005-06-15 0 0.420 0.410 0.420 0.420 0.420 200,000 84,000 0.4200 0.420 0.410 0.420 0.420 0.420 200,000 0.4200 0.00%
2005-06-14 0 0.420 0.410 0.420 0.410 0.420 250,000 104,700 0.4188 0.420 0.410 0.420 0.410 0.420 250,000 0.4188 0.00%
2005-06-13 0 0.420 0.410 0.420 0.420 0.420 200,000 84,000 0.4200 0.420 0.410 0.420 0.420 0.420 200,000 0.4200 1.20%
2005-06-10 0 0.415 0.410 0.415 0.405 0.425 360,000 149,250 0.4146 0.415 0.410 0.415 0.405 0.425 360,000 0.4146 -2.35%
2005-06-09 0 0.425 0.415 0.425 0.415 0.425 310,000 130,750 0.4218 0.425 0.415 0.425 0.415 0.425 310,000 0.4218 0.00%
2005-06-08 0 0.425 0.410 0.425 0.425 0.425 270,000 114,750 0.4250 0.425 0.410 0.425 0.425 0.425 270,000 0.4250 0.00%
2005-06-07 0 0.425 0.410 0.425 0.425 0.425 240,000 102,000 0.4250 0.425 0.410 0.425 0.425 0.425 240,000 0.4250 0.00%
2005-06-06 0 0.425 0.415 0.425 0.425 0.425 280,000 119,000 0.4250 0.425 0.415 0.425 0.425 0.425 280,000 0.4250 0.00%
2005-06-03 0 0.425 0.415 0.425 0.420 0.430 12,320,000 5,229,850 0.4245 0.425 0.415 0.425 0.420 0.430 12,320,000 0.4245 0.00%
2005-06-02 0 0.425 0.415 0.425 0.415 0.425 12,710,000 5,311,650 0.4179 0.425 0.415 0.425 0.415 0.425 12,710,000 0.4179 3.66%
2005-06-01 0 0.410 0.400 0.410 0.400 0.415 210,000 84,950 0.4045 0.410 0.400 0.410 0.400 0.415 210,000 0.4045 2.50%
2005-05-31 0 0.400 0.395 0.415 0.400 0.420 2,076,000 833,970 0.4017 0.400 0.395 0.415 0.400 0.420 2,076,000 0.4017 -2.44%
2005-05-30 0 0.410 0.395 0.410 0.400 0.445 2,010,000 818,150 0.4070 0.410 0.395 0.410 0.400 0.445 2,010,000 0.4070 -7.87%
2005-05-27 0 0.445 0.440 0.445 0.440 0.445 260,000 115,200 0.4431 0.445 0.440 0.445 0.440 0.445 260,000 0.4431 1.14%
2005-05-26 0 0.440 0.435 0.440 0.440 0.450 440,000 195,000 0.4432 0.440 0.435 0.440 0.440 0.450 440,000 0.4432 -2.22%
2005-05-25 0 0.450 0.445 0.450 0.450 0.450 180,000 81,000 0.4500 0.450 0.445 0.450 0.450 0.450 180,000 0.4500 0.00%
2005-05-24 0 0.450 0.445 0.455 0.440 0.495 11,136,000 5,213,090 0.4681 0.450 0.445 0.455 0.440 0.495 11,136,000 0.4681 -8.16%
2005-05-23 0 0.490 0.485 0.490 0.415 0.500 12,380,000 5,814,270 0.4697 0.490 0.485 0.490 0.415 0.500 12,380,000 0.4697 16.67%
2005-05-20 0 0.420 0.415 0.420 0.420 0.420 80,000 33,600 0.4200 0.420 0.415 0.420 0.420 0.420 80,000 0.4200 0.00%
2005-05-19 0 0.420 0.415 0.420 0.420 0.420 90,000 37,800 0.4200 0.420 0.415 0.420 0.420 0.420 90,000 0.4200 0.00%
2005-05-18 0 0.420 0.415 0.420 0.415 0.420 100,000 41,950 0.4195 0.420 0.415 0.420 0.415 0.420 100,000 0.4195 0.00%
2005-05-17 0 0.420 0.415 0.420 0.420 0.420 70,000 29,400 0.4200 0.420 0.415 0.420 0.420 0.420 70,000 0.4200 1.20%
2005-05-13 0 0.415 0.410 0.415 0.410 0.420 160,000 66,350 0.4147 0.415 0.410 0.415 0.410 0.420 160,000 0.4147 -1.19%
2005-05-12 0 0.420 0.415 0.420 0.415 0.420 98,000 41,020 0.4186 0.420 0.415 0.420 0.415 0.420 98,000 0.4186 0.00%
2005-05-11 0 0.420 0.415 0.420 0.420 0.420 80,000 33,600 0.4200 0.420 0.415 0.420 0.420 0.420 80,000 0.4200 0.00%
2005-05-10 0 0.420 0.415 0.420 0.415 0.420 300,000 125,250 0.4175 0.420 0.415 0.420 0.415 0.420 300,000 0.4175 0.00%
2005-05-09 0 0.420 0.415 0.420 0.420 0.425 200,000 84,500 0.4225 0.420 0.415 0.420 0.420 0.425 200,000 0.4225 0.00%
2005-05-06 0 0.420 0.415 0.420 0.420 0.420 120,000 50,400 0.4200 0.420 0.415 0.420 0.420 0.420 120,000 0.4200 0.00%
2005-05-05 0 0.420 0.415 0.420 0.420 0.425 150,000 63,150 0.4210 0.420 0.415 0.420 0.420 0.425 150,000 0.4210 0.00%
2005-05-04 0 0.420 0.410 0.420 0.415 0.425 240,000 100,400 0.4183 0.420 0.410 0.420 0.415 0.425 240,000 0.4183 0.00%
2005-05-03 0 0.420 0.415 0.420 0.420 0.425 110,000 46,350 0.4214 0.420 0.415 0.420 0.420 0.425 110,000 0.4214 -1.18%
2005-04-29 0 0.425 0.420 0.425 0.425 0.425 60,000 25,500 0.4250 0.425 0.420 0.425 0.425 0.425 60,000 0.4250 0.00%
2005-04-28 0 0.425 0.415 0.425 0.415 0.425 310,000 129,750 0.4185 0.425 0.415 0.425 0.415 0.425 310,000 0.4185 0.00%
2005-04-27 0 0.425 0.420 0.425 0.425 0.425 60,000 25,500 0.4250 0.425 0.420 0.425 0.425 0.425 60,000 0.4250 0.00%
2005-04-26 0 0.425 0.420 0.425 0.425 0.425 70,000 29,750 0.4250 0.425 0.420 0.425 0.425 0.425 70,000 0.4250 -1.16%
2005-04-25 0 0.430 0.420 0.430 0.425 0.430 180,000 76,600 0.4256 0.430 0.420 0.430 0.425 0.430 180,000 0.4256 0.00%
2005-04-22 0 0.430 0.425 0.430 0.425 0.430 140,000 59,700 0.4264 0.430 0.425 0.430 0.425 0.430 140,000 0.4264 0.00%
2005-04-21 0 0.430 0.425 0.430 0.425 0.430 62,000 26,550 0.4282 0.430 0.425 0.430 0.425 0.430 62,000 0.4282 0.00%
2005-04-20 0 0.430 0.425 0.430 0.425 0.430 240,000 102,900 0.4288 0.430 0.425 0.430 0.425 0.430 240,000 0.4288 -1.15%
2005-04-19 0 0.435 0.430 0.435 0.425 0.435 326,000 140,550 0.4311 0.435 0.430 0.435 0.425 0.435 326,000 0.4311 0.00%
2005-04-18 0 0.435 0.430 0.435 0.430 0.440 200,000 87,050 0.4353 0.435 0.430 0.435 0.430 0.440 200,000 0.4353 -1.14%
2005-04-15 0 0.440 0.430 0.440 0.435 0.440 160,000 70,150 0.4384 0.440 0.430 0.440 0.435 0.440 160,000 0.4384 0.00%
2005-04-14 0 0.440 0.435 0.440 0.440 0.445 260,000 115,100 0.4427 0.440 0.435 0.440 0.440 0.445 260,000 0.4427 -2.22%
2005-04-13 0 0.450 0.435 0.450 0.440 0.450 260,000 115,450 0.4440 0.450 0.435 0.450 0.440 0.450 260,000 0.4440 1.12%
2005-04-12 0 0.445 0.435 0.445 0.440 0.450 110,000 48,850 0.4441 0.445 0.435 0.445 0.440 0.450 110,000 0.4441 -1.11%
2005-04-11 0 0.450 0.435 0.450 0.440 0.450 230,000 102,100 0.4439 0.450 0.435 0.450 0.440 0.450 230,000 0.4439 0.00%
2005-04-08 0 0.450 0.430 0.450 0.420 0.450 716,000 307,500 0.4295 0.450 0.430 0.450 0.420 0.450 716,000 0.4295 0.00%
2005-04-07 0 0.450 0.430 0.450 0.420 0.450 566,000 240,850 0.4255 0.450 0.430 0.450 0.420 0.450 566,000 0.4255 2.27%
2005-04-06 0 0.440 0.435 0.440 0.440 0.440 200,000 88,000 0.4400 0.440 0.435 0.440 0.440 0.440 200,000 0.4400 -2.22%
2005-04-04 0 0.450 0.445 0.450 0.450 0.450 420,000 189,000 0.4500 0.450 0.445 0.450 0.450 0.450 420,000 0.4500 0.00%
2005-04-01 0 0.450 0.445 0.450 0.445 0.450 338,000 151,460 0.4481 0.450 0.445 0.450 0.445 0.450 338,000 0.4481 0.00%
2005-03-31 0 0.450 0.445 0.450 0.450 0.450 200,000 90,000 0.4500 0.450 0.445 0.450 0.450 0.450 200,000 0.4500 0.00%
2005-03-30 0 0.450 0.440 0.450 0.445 0.450 270,000 120,250 0.4454 0.450 0.440 0.450 0.445 0.450 270,000 0.4454 0.00%
2005-03-29 0 0.450 0.445 0.450 0.445 0.460 1,600,000 718,850 0.4493 0.450 0.445 0.450 0.445 0.460 1,600,000 0.4493 -2.17%
2005-03-24 0 0.460 0.450 0.460 0.460 0.460 230,000 105,800 0.4600 0.460 0.450 0.460 0.460 0.460 230,000 0.4600 0.00%
2005-03-23 0 0.460 0.450 0.460 0.455 0.465 400,000 184,100 0.4603 0.460 0.450 0.460 0.455 0.465 400,000 0.4603 0.00%
2005-03-22 0 0.460 0.450 0.460 0.455 0.460 370,000 169,400 0.4578 0.460 0.450 0.460 0.455 0.460 370,000 0.4578 0.00%
2005-03-21 0 0.460 0.455 0.460 0.460 0.465 250,000 115,650 0.4626 0.460 0.455 0.460 0.460 0.465 250,000 0.4626 -1.08%
2005-03-18 0 0.465 0.460 0.465 0.460 0.470 470,000 218,650 0.4652 0.465 0.460 0.465 0.460 0.470 470,000 0.4652 -1.06%
2005-03-17 0 0.470 0.465 0.470 0.465 0.475 640,000 302,200 0.4722 0.470 0.465 0.470 0.465 0.475 640,000 0.4722 -1.05%
2005-03-16 0 0.475 0.470 0.475 0.465 0.475 1,050,000 495,250 0.4717 0.475 0.470 0.475 0.465 0.475 1,050,000 0.4717 2.15%
2005-03-15 0 0.465 0.460 0.465 0.460 0.465 570,000 262,550 0.4606 0.465 0.460 0.465 0.460 0.465 570,000 0.4606 1.09%
2005-03-14 0 0.460 0.450 0.460 0.445 0.460 1,420,000 639,950 0.4507 0.460 0.450 0.460 0.445 0.460 1,420,000 0.4507 2.22%
2005-03-11 0 0.450 0.440 0.450 0.445 0.450 650,000 289,500 0.4454 0.450 0.440 0.450 0.445 0.450 650,000 0.4454 1.12%
2005-03-10 0 0.445 0.435 0.445 0.430 0.445 1,412,000 613,710 0.4346 0.445 0.435 0.445 0.430 0.445 1,412,000 0.4346 3.49%
2005-03-09 0 0.430 0.420 0.430 0.420 0.455 931,999 398,660 0.4277 0.430 0.420 0.430 0.420 0.455 931,999 0.4277 -4.44%
2005-03-08 0 0.450 0.445 0.450 0.450 0.450 50,000 22,500 0.4500 0.450 0.445 0.450 0.450 0.450 50,000 0.4500 0.00%
2005-03-07 0 0.450 0.440 0.450 0.440 0.455 330,000 147,200 0.4461 0.450 0.440 0.450 0.440 0.455 330,000 0.4461 0.00%
2005-03-04 0 0.450 0.445 0.450 0.445 0.465 730,000 332,250 0.4551 0.450 0.445 0.450 0.445 0.465 730,000 0.4551 -3.23%
2005-03-03 0 0.465 0.460 0.465 0.465 0.465 220,000 102,300 0.4650 0.465 0.460 0.465 0.465 0.465 220,000 0.4650 1.09%
2005-03-02 0 0.460 0.455 0.460 0.455 0.465 260,000 120,300 0.4627 0.460 0.455 0.460 0.455 0.465 260,000 0.4627 -1.08%
2005-03-01 0 0.465 0.460 0.465 0.460 0.470 218,000 101,180 0.4641 0.465 0.460 0.465 0.460 0.470 218,000 0.4641 0.00%
2005-02-28 0 0.465 0.460 0.465 0.465 0.470 290,000 135,550 0.4674 0.465 0.460 0.465 0.465 0.470 290,000 0.4674 0.00%
2005-02-25 0 0.465 0.460 0.465 0.460 0.470 540,000 250,900 0.4646 0.465 0.460 0.465 0.460 0.470 540,000 0.4646 -1.06%
2005-02-24 0 0.470 0.465 0.470 0.465 0.470 260,000 122,150 0.4698 0.470 0.465 0.470 0.465 0.470 260,000 0.4698 0.00%
2005-02-23 0 0.470 0.465 0.470 0.465 0.475 800,000 376,050 0.4701 0.470 0.465 0.470 0.465 0.475 800,000 0.4701 -1.05%
2005-02-22 0 0.475 0.470 0.475 0.470 0.480 322,000 153,720 0.4774 0.475 0.470 0.475 0.470 0.480 322,000 0.4774 -1.04%
2005-02-21 0 0.480 0.475 0.480 0.480 0.480 220,000 105,600 0.4800 0.480 0.475 0.480 0.480 0.480 220,000 0.4800 0.00%
2005-02-18 0 0.480 0.475 0.480 0.480 0.480 210,000 100,800 0.4800 0.480 0.475 0.480 0.480 0.480 210,000 0.4800 0.00%
2005-02-17 0 0.480 0.470 0.480 0.475 0.480 210,000 100,500 0.4786 0.480 0.470 0.480 0.475 0.480 210,000 0.4786 0.00%
2005-02-16 0 0.480 0.470 0.475 0.475 0.485 330,000 157,950 0.4786 0.480 0.470 0.475 0.475 0.485 330,000 0.4786 -1.03%
2005-02-15 0 0.485 0.470 0.485 0.475 0.485 364,000 174,400 0.4791 0.485 0.470 0.485 0.475 0.485 364,000 0.4791 0.00%
2005-02-14 0 0.485 0.475 0.495 0.480 0.485 350,000 168,500 0.4814 0.485 0.475 0.495 0.480 0.485 350,000 0.4814 1.04%
2005-02-08 0 0.480 0.475 0.495 0.480 0.480 250,000 120,000 0.4800 0.480 0.475 0.495 0.480 0.480 250,000 0.4800 1.05%
2005-02-07 0 0.475 0.470 0.480 0.475 0.475 100,000 47,500 0.4750 0.475 0.470 0.480 0.475 0.475 100,000 0.4750 0.00%
2005-02-04 0 0.475 0.470 0.475 0.470 0.475 300,000 142,000 0.4733 0.475 0.470 0.475 0.470 0.475 300,000 0.4733 0.00%
2005-02-03 0 0.475 0.470 0.475 0.465 0.475 710,000 335,200 0.4721 0.475 0.470 0.475 0.465 0.475 710,000 0.4721 -1.04%
2005-02-02 0 0.480 0.475 0.480 0.480 0.480 400,000 192,000 0.4800 0.480 0.475 0.480 0.480 0.480 400,000 0.4800 0.00%
2005-02-01 0 0.480 0.475 0.480 0.480 0.485 450,000 216,800 0.4818 0.480 0.475 0.480 0.480 0.485 450,000 0.4818 -1.03%
2005-01-31 0 0.485 0.480 0.490 0.485 0.490 370,000 179,550 0.4853 0.485 0.480 0.490 0.485 0.490 370,000 0.4853 -2.02%
2005-01-28 0 0.495 0.485 0.495 0.485 0.495 684,000 335,240 0.4901 0.495 0.485 0.495 0.485 0.495 684,000 0.4901 0.00%
2005-01-27 0 0.495 0.485 0.495 0.490 0.495 692,000 339,580 0.4907 0.495 0.485 0.495 0.490 0.495 692,000 0.4907 0.00%
2005-01-26 0 0.495 0.490 0.495 0.490 0.495 658,000 322,920 0.4908 0.495 0.490 0.495 0.490 0.495 658,000 0.4908 1.02%
2005-01-25 0 0.490 0.485 0.490 0.485 0.490 472,000 231,180 0.4898 0.490 0.485 0.490 0.485 0.490 472,000 0.4898 0.00%
2005-01-24 0 0.490 0.480 0.490 0.485 0.490 330,000 161,550 0.4895 0.490 0.480 0.490 0.485 0.490 330,000 0.4895 0.00%
2005-01-21 0 0.490 0.485 0.510 0.485 0.490 576,000 279,940 0.4860 0.490 0.485 0.510 0.485 0.490 576,000 0.4860 1.03%
2005-01-20 0 0.485 0.480 0.485 0.485 0.485 160,000 77,600 0.4850 0.485 0.480 0.485 0.485 0.485 160,000 0.4850 0.00%
2005-01-19 0 0.485 0.475 0.485 0.480 0.485 770,000 372,350 0.4836 0.485 0.475 0.485 0.480 0.485 770,000 0.4836 0.00%
2005-01-18 0 0.485 0.480 0.485 0.490 0.490 520,000 254,800 0.4900 0.485 0.480 0.485 0.490 0.490 520,000 0.4900 -1.02%
2005-01-17 0 0.490 0.485 0.490 0.485 0.495 604,000 295,380 0.4890 0.490 0.485 0.490 0.485 0.495 604,000 0.4890 0.00%
2005-01-14 0 0.490 0.480 0.490 0.485 0.500 1,510,000 743,050 0.4921 0.490 0.480 0.490 0.485 0.500 1,510,000 0.4921 0.00%
2005-01-13 0 0.490 0.485 0.490 0.485 0.500 1,550,000 763,950 0.4929 0.490 0.485 0.490 0.485 0.500 1,550,000 0.4929 -1.01%
2005-01-12 0 0.495 0.490 0.495 0.485 0.500 1,472,000 730,640 0.4964 0.495 0.490 0.495 0.485 0.500 1,472,000 0.4964 -1.00%
2005-01-11 0 0.500 0.495 0.500 0.495 0.510 2,210,000 1,106,100 0.5005 0.500 0.495 0.500 0.495 0.510 2,210,000 0.5005 -1.96%
2005-01-10 0 0.510 0.500 0.510 0.510 0.520 1,562,000 801,240 0.5130 0.510 0.500 0.510 0.510 0.520 1,562,000 0.5130 2.00%
2005-01-07 0 0.500 0.495 0.500 0.495 0.510 1,116,000 565,860 0.5070 0.500 0.495 0.500 0.495 0.510 1,116,000 0.5070 0.00%
2005-01-06 0 0.500 0.495 0.500 0.495 0.500 1,591,000 795,070 0.4997 0.500 0.495 0.500 0.495 0.500 1,591,000 0.4997 -1.96%
2005-01-05 0 0.510 0.495 0.510 0.495 0.510 1,240,000 619,800 0.4998 0.510 0.495 0.510 0.495 0.510 1,240,000 0.4998 0.00%
2005-01-04 0 0.510 0.500 0.510 0.495 0.520 2,680,000 1,365,850 0.5096 0.510 0.500 0.510 0.495 0.520 2,680,000 0.5096 -1.92%
2005-01-03 0 0.520 0.510 0.520 0.500 0.520 2,370,000 1,219,700 0.5146 0.520 0.510 0.520 0.500 0.520 2,370,000 0.5146 1.96%
2004-12-31 0 0.510 0.500 0.510 0.510 0.520 980,000 500,800 0.5110 0.510 0.500 0.510 0.510 0.520 980,000 0.5110 -1.92%
2004-12-30 0 0.520 0.510 0.520 0.495 0.540 5,330,000 2,777,450 0.5211 0.520 0.510 0.520 0.495 0.540 5,330,000 0.5211 -3.70%
2004-12-29 0 0.540 0.540 0.550 0.510 0.550 13,159,000 7,047,610 0.5356 0.540 0.540 0.550 0.510 0.550 13,159,000 0.5356 3.85%
2004-12-28 0 0.520 0.500 0.520 0.455 0.530 11,578,000 5,759,410 0.4974 0.520 0.500 0.520 0.455 0.530 11,578,000 0.4974 13.04%
2004-12-24 0 0.460 0.450 0.460 0.445 0.460 770,000 351,550 0.4566 0.460 0.450 0.460 0.445 0.460 770,000 0.4566 0.00%
2004-12-23 0 0.460 0.450 0.460 0.450 0.470 702,000 320,500 0.4566 0.460 0.450 0.460 0.450 0.470 702,000 0.4566 -2.13%
2004-12-22 0 0.470 0.460 0.470 0.460 0.475 1,480,000 692,300 0.4678 0.470 0.460 0.470 0.460 0.475 1,480,000 0.4678 -1.05%
2004-12-21 0 0.475 0.465 0.475 0.460 0.475 580,000 272,900 0.4705 0.475 0.465 0.475 0.460 0.475 580,000 0.4705 0.00%
2004-12-20 0 0.475 0.470 0.475 0.465 0.485 1,230,000 582,600 0.4737 0.475 0.470 0.475 0.465 0.485 1,230,000 0.4737 -1.04%
2004-12-17 0 0.480 0.475 0.485 0.480 0.495 870,000 423,200 0.4864 0.480 0.475 0.485 0.480 0.495 870,000 0.4864 -3.03%
2004-12-16 0 0.495 0.485 0.495 0.485 0.500 670,000 331,950 0.4954 0.495 0.485 0.495 0.485 0.500 670,000 0.4954 -1.00%
2004-12-15 0 0.500 0.495 0.500 0.495 0.510 440,000 220,950 0.5022 0.500 0.495 0.500 0.495 0.510 440,000 0.5022 0.00%
2004-12-14 0 0.500 0.495 0.500 0.500 0.510 330,000 167,000 0.5061 0.500 0.495 0.500 0.500 0.510 330,000 0.5061 -1.96%
2004-12-13 0 0.510 0.500 0.510 0.500 0.510 480,000 242,800 0.5058 0.510 0.500 0.510 0.500 0.510 480,000 0.5058 0.00%
2004-12-10 0 0.510 0.500 0.510 0.510 0.510 260,000 132,600 0.5100 0.510 0.500 0.510 0.510 0.510 260,000 0.5100 0.00%
2004-12-09 0 0.510 0.500 0.510 0.500 0.510 360,000 183,500 0.5097 0.510 0.500 0.510 0.500 0.510 360,000 0.5097 0.00%
2004-12-08 0 0.510 0.495 0.510 0.490 0.520 1,676,000 840,470 0.5015 0.510 0.495 0.510 0.490 0.520 1,676,000 0.5015 -1.92%
2004-12-07 0 0.520 0.510 0.520 0.510 0.530 1,240,000 646,400 0.5213 0.520 0.510 0.520 0.510 0.530 1,240,000 0.5213 -1.89%
2004-12-06 0 0.530 0.510 0.530 0.500 0.540 1,560,000 820,600 0.5260 0.530 0.510 0.530 0.500 0.540 1,560,000 0.5260 1.92%
2004-12-03 0 0.520 0.500 0.520 0.510 0.560 1,664,000 883,180 0.5308 0.520 0.500 0.520 0.510 0.560 1,664,000 0.5308 -7.14%
2004-12-02 0 0.560 0.550 0.560 0.530 0.560 13,584,000 7,505,060 0.5525 0.560 0.550 0.560 0.530 0.560 13,584,000 0.5525 3.70%
2004-12-01 0 0.540 0.520 0.540 0.520 0.540 22,946,000 11,948,020 0.5207 0.540 0.520 0.540 0.520 0.540 22,946,000 0.5207 1.89%
2004-11-30 0 0.530 0.530 0.540 0.520 0.560 25,652,000 13,714,860 0.5347 0.530 0.530 0.540 0.520 0.560 25,652,000 0.5347 1.92%
2004-11-29 0 0.520 0.510 0.520 0.510 0.580 32,570,000 17,619,000 0.5410 0.520 0.510 0.520 0.510 0.580 32,570,000 0.5410 1.96%
2004-11-26 0 0.510 0.500 0.520 0.420 0.750 26,972,000 13,613,190 0.5047 0.510 0.500 0.520 0.420 0.750 26,972,000 0.5047 20.00%
2004-11-25 0 0.425 0.420 0.425 0.420 0.425 380,000 161,000 0.4237 0.425 0.420 0.425 0.420 0.425 380,000 0.4237 0.00%
2004-11-24 0 0.425 0.420 0.425 0.420 0.425 216,000 91,720 0.4246 0.425 0.420 0.425 0.420 0.425 216,000 0.4246 0.00%
2004-11-23 0 0.425 0.415 0.425 0.420 0.430 490,000 208,350 0.4252 0.425 0.415 0.425 0.420 0.430 490,000 0.4252 0.00%
2004-11-22 0 0.425 0.420 0.425 0.415 0.430 910,000 387,200 0.4255 0.425 0.420 0.425 0.415 0.430 910,000 0.4255 -2.30%
2004-11-19 0 0.435 0.425 0.435 0.425 0.435 800,000 343,200 0.4290 0.435 0.425 0.435 0.425 0.435 800,000 0.4290 2.35%
2004-11-18 0 0.425 0.420 0.425 0.420 0.430 546,000 232,750 0.4263 0.425 0.420 0.425 0.420 0.430 546,000 0.4263 -1.16%
2004-11-17 0 0.430 0.420 0.430 0.415 0.430 860,000 364,550 0.4239 0.430 0.420 0.430 0.415 0.430 860,000 0.4239 2.38%
2004-11-16 0 0.420 0.410 0.420 0.410 0.430 760,000 317,150 0.4173 0.420 0.410 0.420 0.410 0.430 760,000 0.4173 -1.18%
2004-11-15 0 0.425 0.415 0.425 0.415 0.435 1,240,000 523,950 0.4225 0.425 0.415 0.425 0.415 0.435 1,240,000 0.4225 -1.16%
2004-11-12 0 0.430 0.425 0.430 0.425 0.435 660,000 283,600 0.4297 0.430 0.425 0.430 0.425 0.435 660,000 0.4297 0.00%
2004-11-11 0 0.430 0.420 0.430 0.420 0.430 400,000 169,700 0.4243 0.430 0.420 0.430 0.420 0.430 400,000 0.4243 1.18%
2004-11-10 0 0.425 0.410 0.430 0.410 0.430 692,000 288,130 0.4164 0.425 0.410 0.430 0.410 0.430 692,000 0.4164 2.41%
2004-11-09 0 0.415 0.395 0.415 0.400 0.440 1,582,000 661,070 0.4179 0.415 0.395 0.415 0.400 0.440 1,582,000 0.4179 -5.68%
2004-11-08 0 0.440 0.430 0.440 0.430 0.475 2,470,000 1,090,000 0.4413 0.440 0.430 0.440 0.430 0.475 2,470,000 0.4413 -7.37%
2004-11-05 0 0.475 0.465 0.475 0.440 0.480 5,370,000 2,375,550 0.4424 0.475 0.465 0.475 0.440 0.480 5,370,000 0.4424 7.95%
2004-11-04 0 0.440 0.435 0.440 0.430 0.440 346,000 150,480 0.4349 0.440 0.435 0.440 0.430 0.440 346,000 0.4349 0.00%
2004-11-03 0 0.440 0.430 0.440 0.435 0.440 270,000 117,650 0.4357 0.440 0.430 0.440 0.435 0.440 270,000 0.4357 0.00%
2004-11-02 0 0.440 0.430 0.440 0.430 0.450 1,260,000 550,700 0.4371 0.440 0.430 0.440 0.430 0.450 1,260,000 0.4371 -2.22%
2004-11-01 0 0.450 0.430 0.450 0.430 0.455 1,060,000 466,550 0.4401 0.450 0.430 0.450 0.430 0.455 1,060,000 0.4401 -1.10%
2004-10-29 0 0.455 0.450 0.455 0.445 0.460 830,000 376,000 0.4530 0.455 0.450 0.455 0.445 0.460 830,000 0.4530 -1.09%
2004-10-28 0 0.460 0.450 0.460 0.450 0.465 1,030,000 472,250 0.4585 0.460 0.450 0.460 0.450 0.465 1,030,000 0.4585 -1.08%
2004-10-27 0 0.465 0.455 0.465 0.450 0.465 850,000 389,100 0.4578 0.465 0.455 0.465 0.450 0.465 850,000 0.4578 0.00%
2004-10-26 0 0.465 0.460 0.465 0.460 0.470 220,000 102,550 0.4661 0.465 0.460 0.465 0.460 0.470 220,000 0.4661 0.00%
2004-10-25 0 0.465 0.460 0.465 0.465 0.470 340,000 158,350 0.4657 0.465 0.460 0.465 0.465 0.470 340,000 0.4657 0.00%
2004-10-21 0 0.465 0.460 0.470 0.465 0.475 430,000 202,250 0.4703 0.465 0.460 0.470 0.465 0.475 430,000 0.4703 -2.11%
2004-10-20 0 0.475 0.465 0.480 0.460 0.475 540,000 252,950 0.4684 0.475 0.465 0.480 0.460 0.475 540,000 0.4684 1.06%
2004-10-19 0 0.470 0.465 0.470 0.465 0.475 410,000 193,600 0.4722 0.470 0.465 0.470 0.465 0.475 410,000 0.4722 1.08%
2004-10-18 0 0.465 0.460 0.465 0.465 0.475 590,000 276,950 0.4694 0.465 0.460 0.465 0.465 0.475 590,000 0.4694 -1.06%
2004-10-15 0 0.470 0.465 0.470 0.470 0.475 164,000 77,530 0.4727 0.470 0.465 0.470 0.470 0.475 164,000 0.4727 -1.05%
2004-10-14 0 0.475 0.465 0.475 0.465 0.475 328,000 154,670 0.4716 0.475 0.465 0.475 0.465 0.475 328,000 0.4716 1.06%
2004-10-13 0 0.470 0.465 0.470 0.465 0.475 620,000 290,800 0.4690 0.470 0.465 0.470 0.465 0.475 620,000 0.4690 0.00%
2004-10-12 0 0.470 0.465 0.470 0.465 0.475 540,000 252,550 0.4677 0.470 0.465 0.470 0.465 0.475 540,000 0.4677 -1.05%
2004-10-11 0 0.475 0.460 0.475 0.460 0.500 1,604,000 759,790 0.4737 0.475 0.460 0.475 0.460 0.500 1,604,000 0.4737 -1.04%
2004-10-08 0 0.480 0.470 0.480 0.460 0.480 1,000,000 471,400 0.4714 0.480 0.470 0.480 0.460 0.480 1,000,000 0.4714 0.00%
2004-10-07 0 0.480 0.470 0.480 0.465 0.485 1,632,000 776,580 0.4758 0.480 0.470 0.480 0.465 0.485 1,632,000 0.4758 -1.03%
2004-10-06 0 0.485 0.480 0.485 0.480 0.490 780,000 377,250 0.4837 0.485 0.480 0.485 0.480 0.490 780,000 0.4837 0.00%
2004-10-05 0 0.485 0.480 0.485 0.480 0.490 492,000 237,370 0.4825 0.485 0.480 0.485 0.480 0.490 492,000 0.4825 -1.02%
2004-10-04 0 0.490 0.485 0.490 0.485 0.495 344,000 168,810 0.4907 0.490 0.485 0.490 0.485 0.495 344,000 0.4907 0.00%
2004-09-30 0 0.490 0.485 0.490 0.480 0.495 530,000 257,950 0.4867 0.490 0.485 0.490 0.480 0.495 530,000 0.4867 0.00%
2004-09-28 0 0.490 0.480 0.490 0.480 0.500 600,000 293,300 0.4888 0.490 0.480 0.490 0.480 0.500 600,000 0.4888 -1.01%
2004-09-27 0 0.495 0.490 0.495 0.490 0.500 460,000 227,100 0.4937 0.495 0.490 0.495 0.490 0.500 460,000 0.4937 0.00%
2004-09-24 0 0.495 0.490 0.495 0.490 0.500 1,050,000 519,700 0.4950 0.495 0.490 0.495 0.490 0.500 1,050,000 0.4950 0.00%
2004-09-23 0 0.495 0.490 0.495 0.485 0.500 1,168,000 573,670 0.4912 0.495 0.490 0.495 0.485 0.500 1,168,000 0.4912 0.00%
2004-09-22 0 0.495 0.495 0.500 0.495 0.500 494,000 245,580 0.4971 0.495 0.495 0.500 0.495 0.500 494,000 0.4971 0.00%
2004-09-21 0 0.495 0.490 0.500 0.490 0.510 2,106,000 1,041,370 0.4945 0.495 0.490 0.500 0.490 0.510 2,106,000 0.4945 -2.94%
2004-09-20 0 0.510 0.500 0.510 0.500 0.510 740,000 373,800 0.5051 0.510 0.500 0.510 0.500 0.510 740,000 0.5051 0.00%
2004-09-17 0 0.510 0.500 0.510 0.490 0.510 710,000 357,200 0.5031 0.510 0.500 0.510 0.490 0.510 710,000 0.5031 0.00%
2004-09-16 0 0.510 0.495 0.510 0.495 0.510 560,000 283,250 0.5058 0.510 0.495 0.510 0.495 0.510 560,000 0.5058 2.00%
2004-09-15 0 0.500 0.500 0.510 0.495 0.510 446,000 226,170 0.5071 0.500 0.500 0.510 0.495 0.510 446,000 0.5071 -1.96%
2004-09-14 0 0.510 0.495 0.510 0.500 0.510 872,000 439,500 0.5040 0.510 0.495 0.510 0.500 0.510 872,000 0.5040 0.00%
2004-09-13 0 0.510 0.500 0.510 0.510 0.510 710,000 362,100 0.5100 0.510 0.500 0.510 0.510 0.510 710,000 0.5100 0.00%
2004-09-10 0 0.510 0.500 0.510 0.500 0.520 960,000 486,600 0.5069 0.510 0.500 0.510 0.500 0.520 960,000 0.5069 -1.92%
2004-09-09 0 0.520 0.500 0.520 0.500 0.520 1,902,000 966,500 0.5081 0.520 0.500 0.520 0.500 0.520 1,902,000 0.5081 0.00%
2004-09-08 0 0.520 0.500 0.520 0.510 0.520 541,766 276,630 0.5106 0.520 0.500 0.520 0.510 0.520 541,766 0.5106 0.00%
2004-09-07 0 0.520 0.510 0.520 0.520 0.520 520,000 270,400 0.5200 0.520 0.510 0.520 0.520 0.520 520,000 0.5200 0.00%
2004-09-06 0 0.520 0.510 0.520 0.500 0.520 1,570,000 804,500 0.5124 0.520 0.510 0.520 0.500 0.520 1,570,000 0.5124 0.00%
2004-09-03 0 0.520 0.510 0.520 0.520 0.530 740,000 387,500 0.5236 0.520 0.510 0.520 0.520 0.530 740,000 0.5236 -1.89%
2004-09-02 0 0.530 0.520 0.530 0.530 0.540 340,000 182,800 0.5376 0.530 0.520 0.530 0.530 0.540 340,000 0.5376 -1.85%
2004-09-01 0 0.540 0.520 0.540 0.530 0.540 590,000 317,600 0.5383 0.540 0.520 0.540 0.530 0.540 590,000 0.5383 0.00%
2004-08-31 0 0.540 0.520 0.540 0.530 0.540 420,000 223,300 0.5317 0.540 0.520 0.540 0.530 0.540 420,000 0.5317 1.89%
2004-08-30 0 0.530 0.530 0.540 0.530 0.540 410,000 220,700 0.5383 0.530 0.530 0.540 0.530 0.540 410,000 0.5383 -1.85%
2004-08-27 0 0.540 0.520 0.540 0.530 0.540 450,000 242,700 0.5393 0.540 0.520 0.540 0.530 0.540 450,000 0.5393 0.00%
2004-08-26 0 0.540 0.520 0.540 0.520 0.540 492,000 263,600 0.5358 0.540 0.520 0.540 0.520 0.540 492,000 0.5358 0.00%
2004-08-25 0 0.540 0.530 0.540 0.530 0.560 1,890,000 1,022,000 0.5407 0.540 0.530 0.540 0.530 0.560 1,890,000 0.5407 -3.57%
2004-08-24 0 0.560 0.540 0.560 0.550 0.560 430,000 239,300 0.5565 0.560 0.540 0.560 0.550 0.560 430,000 0.5565 0.00%
2004-08-23 0 0.560 0.550 0.560 0.550 0.560 340,000 190,300 0.5597 0.560 0.550 0.560 0.550 0.560 340,000 0.5597 0.00%
2004-08-20 0 0.560 0.550 0.560 0.560 0.560 280,000 156,800 0.5600 0.560 0.550 0.560 0.560 0.560 280,000 0.5600 0.00%
2004-08-19 0 0.560 0.550 0.560 0.560 0.560 300,000 168,000 0.5600 0.560 0.550 0.560 0.560 0.560 300,000 0.5600 0.00%
2004-08-18 0 0.560 0.540 0.560 0.550 0.560 354,000 195,300 0.5517 0.560 0.540 0.560 0.550 0.560 354,000 0.5517 1.82%
2004-08-17 0 0.550 0.540 0.550 0.550 0.550 200,000 110,000 0.5500 0.550 0.540 0.550 0.550 0.550 200,000 0.5500 1.85%
2004-08-16 0 0.540 0.530 0.560 0.540 0.560 470,000 260,600 0.5545 0.540 0.530 0.560 0.540 0.560 470,000 0.5545 -3.57%
2004-08-13 0 0.560 0.540 0.560 0.530 0.570 986,000 540,960 0.5486 0.560 0.540 0.560 0.530 0.570 986,000 0.5486 5.66%
2004-08-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2004-08-09 0 0.530 0.520 0.530 0.520 0.530 370,000 193,300 0.5224 0.530 0.520 0.530 0.520 0.530 370,000 0.5224 1.92%
2004-08-06 0 0.520 0.500 0.520 0.520 0.520 480,000 249,600 0.5200 0.520 0.500 0.520 0.520 0.520 480,000 0.5200 0.00%
2004-08-05 0 0.520 0.500 0.520 0.520 0.520 210,000 109,200 0.5200 0.520 0.500 0.520 0.520 0.520 210,000 0.5200 1.96%
2004-08-04 0 0.510 0.500 0.510 0.510 0.520 200,000 103,200 0.5160 0.510 0.500 0.510 0.510 0.520 200,000 0.5160 -1.92%
2004-08-03 0 0.520 0.500 0.520 0.520 0.520 210,000 109,200 0.5200 0.520 0.500 0.520 0.520 0.520 210,000 0.5200 0.00%
2004-08-02 0 0.520 0.500 0.520 0.500 0.520 490,000 250,800 0.5118 0.520 0.500 0.520 0.500 0.520 490,000 0.5118 1.96%
2004-07-30 0 0.510 0.500 0.510 0.510 0.510 250,000 127,500 0.5100 0.510 0.500 0.510 0.510 0.510 250,000 0.5100 0.00%
2004-07-29 0 0.510 0.500 0.510 0.500 0.510 390,000 197,400 0.5062 0.510 0.500 0.510 0.500 0.510 390,000 0.5062 0.00%
2004-07-28 0 0.510 0.495 0.510 0.500 0.520 270,000 136,700 0.5063 0.510 0.495 0.510 0.500 0.520 270,000 0.5063 -1.92%
2004-07-27 0 0.520 0.500 0.520 0.520 0.520 210,000 109,200 0.5200 0.520 0.500 0.520 0.520 0.520 210,000 0.5200 0.00%
2004-07-26 0 0.520 0.500 0.520 0.520 0.520 260,000 135,200 0.5200 0.520 0.500 0.520 0.520 0.520 260,000 0.5200 0.00%
2004-07-23 0 0.520 0.500 0.520 0.520 0.520 260,000 135,200 0.5200 0.520 0.500 0.520 0.520 0.520 260,000 0.5200 0.00%
2004-07-22 0 0.520 0.500 0.520 0.520 0.520 280,000 145,600 0.5200 0.520 0.500 0.520 0.520 0.520 280,000 0.5200 0.00%
2004-07-21 0 0.520 0.500 0.520 0.500 0.520 620,000 316,560 0.5106 0.520 0.500 0.520 0.500 0.520 620,000 0.5106 0.00%
2004-07-20 0 0.520 0.500 0.520 0.500 0.520 890,000 454,100 0.5102 0.520 0.500 0.520 0.500 0.520 890,000 0.5102 0.00%
2004-07-19 0 0.520 0.510 0.520 0.520 0.520 300,000 156,000 0.5200 0.520 0.510 0.520 0.520 0.520 300,000 0.5200 0.00%
2004-07-16 0 0.520 0.510 0.520 0.520 0.520 260,000 135,200 0.5200 0.520 0.510 0.520 0.520 0.520 260,000 0.5200 0.00%
2004-07-15 0 0.520 0.500 0.520 0.500 0.520 652,000 333,920 0.5121 0.520 0.500 0.520 0.500 0.520 652,000 0.5121 1.96%
2004-07-14 0 0.510 0.495 0.520 0.500 0.520 650,000 332,400 0.5114 0.510 0.495 0.520 0.500 0.520 650,000 0.5114 0.00%
2004-07-13 0 0.510 0.495 0.510 0.495 0.510 558,000 283,210 0.5075 0.510 0.495 0.510 0.495 0.510 558,000 0.5075 0.00%
2004-07-12 0 0.510 0.495 0.510 0.495 0.510 730,000 366,250 0.5017 0.510 0.495 0.510 0.495 0.510 730,000 0.5017 2.00%
2004-07-09 0 0.500 0.490 0.500 0.490 0.500 1,330,000 659,350 0.4958 0.500 0.490 0.500 0.490 0.500 1,330,000 0.4958 0.00%
2004-07-08 0 0.500 0.495 0.500 0.495 0.510 440,000 219,550 0.4990 0.500 0.495 0.500 0.495 0.510 440,000 0.4990 -1.96%
2004-07-07 0 0.510 0.495 0.510 0.500 0.510 440,000 221,100 0.5025 0.510 0.495 0.510 0.500 0.510 440,000 0.5025 0.00%
2004-07-06 0 0.510 0.495 0.510 0.500 0.510 450,000 227,500 0.5056 0.510 0.495 0.510 0.500 0.510 450,000 0.5056 0.00%
2004-07-05 0 0.510 0.500 0.510 0.500 0.510 530,000 266,500 0.5028 0.510 0.500 0.510 0.500 0.510 530,000 0.5028 0.00%
2004-07-02 0 0.510 0.500 0.510 0.510 0.510 360,000 183,600 0.5100 0.510 0.500 0.510 0.510 0.510 360,000 0.5100 0.00%
2004-06-30 0 0.510 0.500 0.510 0.500 0.510 430,000 219,000 0.5093 0.510 0.500 0.510 0.500 0.510 430,000 0.5093 0.00%
2004-06-29 0 0.510 0.500 0.510 0.495 0.510 560,000 283,300 0.5059 0.510 0.500 0.510 0.495 0.510 560,000 0.5059 2.00%
2004-06-28 0 0.500 0.495 0.500 0.500 0.510 230,000 116,500 0.5065 0.500 0.495 0.500 0.500 0.510 230,000 0.5065 -3.85%
2004-06-25 0 0.520 0.500 0.520 0.510 0.520 350,000 181,400 0.5183 0.520 0.500 0.520 0.510 0.520 350,000 0.5183 0.00%
2004-06-24 0 0.520 0.500 0.520 0.510 0.520 290,000 149,800 0.5166 0.520 0.500 0.520 0.510 0.520 290,000 0.5166 0.00%
2004-06-23 0 0.520 0.500 0.520 0.510 0.520 338,000 175,380 0.5189 0.520 0.500 0.520 0.510 0.520 338,000 0.5189 0.00%
2004-06-21 0 0.520 0.500 0.520 0.510 0.520 370,000 192,100 0.5192 0.520 0.500 0.520 0.510 0.520 370,000 0.5192 0.00%
2004-06-18 0 0.520 0.510 0.520 0.510 0.520 208,000 107,780 0.5182 0.520 0.510 0.520 0.510 0.520 208,000 0.5182 0.00%
2004-06-17 0 0.520 0.500 0.520 0.510 0.520 340,000 175,800 0.5171 0.520 0.500 0.520 0.510 0.520 340,000 0.5171 0.00%
2004-06-16 0 0.520 0.510 0.520 0.510 0.520 258,000 133,880 0.5189 0.520 0.510 0.520 0.510 0.520 258,000 0.5189 0.00%
2004-06-15 0 0.520 0.510 0.520 0.520 0.520 340,000 176,800 0.5200 0.520 0.510 0.520 0.520 0.520 340,000 0.5200 1.96%
2004-06-14 0 0.510 0.500 0.510 0.500 0.520 640,000 325,200 0.5081 0.510 0.500 0.510 0.500 0.520 640,000 0.5081 2.00%
2004-06-11 0 0.500 0.500 0.530 0.500 0.550 1,480,000 763,200 0.5157 0.500 0.500 0.530 0.500 0.550 1,480,000 0.5157 -7.41%
2004-06-10 0 0.540 0.530 0.540 0.540 0.540 280,000 151,200 0.5400 0.540 0.530 0.540 0.540 0.540 280,000 0.5400 0.00%
2004-06-09 0 0.540 0.520 0.540 0.520 0.540 774,000 409,140 0.5286 0.540 0.520 0.540 0.520 0.540 774,000 0.5286 0.00%
2004-06-08 0 0.540 0.530 0.540 0.520 0.550 582,000 311,360 0.5350 0.540 0.530 0.540 0.520 0.550 582,000 0.5350 -1.82%
2004-06-07 0 0.550 0.520 0.550 0.530 0.550 496,000 267,580 0.5395 0.550 0.520 0.550 0.530 0.550 496,000 0.5395 1.85%
2004-06-04 0 0.540 0.530 0.540 0.540 0.540 250,000 135,000 0.5400 0.540 0.530 0.540 0.540 0.540 250,000 0.5400 0.00%
2004-06-03 0 0.540 0.530 0.540 0.540 0.540 310,000 167,400 0.5400 0.540 0.530 0.540 0.540 0.540 310,000 0.5400 0.00%
2004-06-02 0 0.540 0.530 0.540 0.530 0.540 392,000 211,660 0.5399 0.540 0.530 0.540 0.530 0.540 392,000 0.5399 0.00%
2004-06-01 0 0.540 0.520 0.540 0.540 0.540 570,000 307,800 0.5400 0.540 0.520 0.540 0.540 0.540 570,000 0.5400 0.00%
2004-05-31 0 0.540 0.520 0.540 0.530 0.540 1,010,000 538,900 0.5336 0.540 0.520 0.540 0.530 0.540 1,010,000 0.5336 1.89%
2004-05-28 0 0.530 0.520 0.530 0.520 0.530 440,000 231,240 0.5255 0.530 0.520 0.530 0.520 0.530 440,000 0.5255 0.00%
2004-05-27 0 0.530 0.510 0.530 0.510 0.540 474,000 250,780 0.5291 0.530 0.510 0.530 0.510 0.540 474,000 0.5291 -1.85%
2004-05-25 0 0.540 0.520 0.540 0.520 0.540 524,000 280,280 0.5349 0.540 0.520 0.540 0.520 0.540 524,000 0.5349 1.89%
2004-05-24 0 0.530 0.520 0.530 0.520 0.540 300,000 160,400 0.5347 0.530 0.520 0.530 0.520 0.540 300,000 0.5347 0.00%
2004-05-21 0 0.530 0.510 0.530 0.500 0.540 880,000 452,400 0.5141 0.530 0.510 0.530 0.500 0.540 880,000 0.5141 -1.85%
2004-05-20 0 0.540 0.520 0.540 0.530 0.540 470,000 251,100 0.5343 0.540 0.520 0.540 0.530 0.540 470,000 0.5343 0.00%
2004-05-19 0 0.540 0.530 0.540 0.530 0.540 342,000 184,960 0.5408 0.540 0.530 0.540 0.530 0.540 342,000 0.5408 0.00%
2004-05-18 0 0.540 0.520 0.540 0.530 0.550 350,000 189,400 0.5411 0.540 0.520 0.540 0.530 0.550 350,000 0.5411 -1.82%
2004-05-17 0 0.550 0.520 0.550 0.520 0.550 930,000 497,700 0.5352 0.550 0.520 0.550 0.520 0.550 930,000 0.5352 1.85%
2004-05-14 0 0.540 0.520 0.540 0.520 0.550 572,000 307,240 0.5371 0.540 0.520 0.540 0.520 0.550 572,000 0.5371 -3.57%
2004-05-13 0 0.560 0.520 0.560 0.520 0.560 946,000 511,920 0.5411 0.560 0.520 0.560 0.520 0.560 946,000 0.5411 0.00%
2004-05-12 0 0.560 0.550 0.560 0.550 0.560 510,000 284,300 0.5575 0.560 0.550 0.560 0.550 0.560 510,000 0.5575 0.00%
2004-05-11 0 0.560 0.540 0.560 0.540 0.560 342,000 190,080 0.5558 0.560 0.540 0.560 0.540 0.560 342,000 0.5558 0.00%
2004-05-10 0 0.560 0.540 0.560 0.540 0.570 714,000 398,460 0.5581 0.560 0.540 0.560 0.540 0.570 714,000 0.5581 -1.75%
2004-05-07 0 0.570 0.550 0.570 0.550 0.570 382,000 216,700 0.5673 0.570 0.550 0.570 0.550 0.570 382,000 0.5673 0.00%
2004-05-06 0 0.570 0.550 0.570 0.550 0.570 620,000 345,900 0.5579 0.570 0.550 0.570 0.550 0.570 620,000 0.5579 1.79%
2004-05-05 0 0.560 0.550 0.560 0.550 0.570 850,000 475,000 0.5588 0.560 0.550 0.560 0.550 0.570 850,000 0.5588 -1.75%
2004-05-04 0 0.570 0.550 0.570 0.560 0.570 252,000 142,640 0.5660 0.570 0.550 0.570 0.560 0.570 252,000 0.5660 0.00%
2004-05-03 0 0.570 0.540 0.570 0.550 0.570 300,000 168,000 0.5600 0.570 0.540 0.570 0.550 0.570 300,000 0.5600 3.64%
2004-04-30 0 0.550 0.520 0.550 0.520 0.550 612,000 326,740 0.5339 0.550 0.520 0.550 0.520 0.550 612,000 0.5339 5.77%
2004-04-29 0 0.520 0.500 0.520 0.480 0.530 2,810,000 1,401,100 0.4986 0.520 0.500 0.520 0.480 0.530 2,810,000 0.4986 0.00%
2004-04-28 0 0.520 0.510 0.520 0.520 0.550 510,000 270,600 0.5306 0.520 0.510 0.520 0.520 0.550 510,000 0.5306 -5.45%
2004-04-27 0 0.550 0.540 0.550 0.540 0.550 690,000 375,500 0.5442 0.550 0.540 0.550 0.540 0.550 690,000 0.5442 0.00%
2004-04-26 0 0.550 0.530 0.550 0.530 0.560 730,000 398,100 0.5453 0.550 0.530 0.550 0.530 0.560 730,000 0.5453 -1.79%
2004-04-23 0 0.560 0.540 0.560 0.540 0.570 828,000 457,900 0.5530 0.560 0.540 0.560 0.540 0.570 828,000 0.5530 -1.75%
2004-04-22 0 0.570 0.550 0.570 0.550 0.570 520,000 291,300 0.5602 0.570 0.550 0.570 0.550 0.570 520,000 0.5602 1.79%
2004-04-21 0 0.560 0.550 0.560 0.560 0.590 760,000 435,000 0.5724 0.560 0.550 0.560 0.560 0.590 760,000 0.5724 -5.08%
2004-04-20 0 0.590 0.570 0.590 0.550 0.600 1,670,000 955,000 0.5719 0.590 0.570 0.590 0.550 0.600 1,670,000 0.5719 -1.67%
2004-04-19 0 0.600 0.590 0.600 0.590 0.610 490,000 292,600 0.5971 0.600 0.590 0.600 0.590 0.610 490,000 0.5971 -1.64%
2004-04-16 0 0.610 0.600 0.610 0.600 0.630 430,000 265,000 0.6163 0.610 0.600 0.610 0.600 0.630 430,000 0.6163 -3.17%
2004-04-15 0 0.630 0.600 0.630 0.600 0.650 1,548,000 956,420 0.6178 0.630 0.600 0.630 0.600 0.650 1,548,000 0.6178 -3.08%
2004-04-14 0 0.650 0.630 0.650 0.630 0.670 890,000 575,400 0.6465 0.650 0.630 0.650 0.630 0.670 890,000 0.6465 -2.99%
2004-04-13 0 0.670 0.650 0.670 0.660 0.670 852,000 565,140 0.6633 0.670 0.650 0.670 0.660 0.670 852,000 0.6633 1.52%
2004-04-08 0 0.660 0.650 0.660 0.650 0.670 812,000 534,580 0.6583 0.660 0.650 0.660 0.650 0.670 812,000 0.6583 0.00%
2004-04-07 0 0.660 0.650 0.670 0.650 0.670 574,000 379,580 0.6613 0.660 0.650 0.670 0.650 0.670 574,000 0.6613 -1.49%
2004-04-06 0 0.670 0.650 0.670 0.660 0.680 370,000 246,800 0.6670 0.670 0.650 0.670 0.660 0.680 370,000 0.6670 -1.47%
2004-04-02 0 0.680 0.670 0.680 0.670 0.680 380,000 257,500 0.6776 0.680 0.670 0.680 0.670 0.680 380,000 0.6776 0.00%
2004-04-01 0 0.680 0.670 0.680 0.680 0.680 394,000 267,920 0.6800 0.680 0.670 0.680 0.680 0.680 394,000 0.6800 0.00%
2004-03-31 0 0.680 0.660 0.990 0.660 0.680 650,000 434,200 0.6680 0.680 0.660 0.990 0.660 0.680 650,000 0.6680 1.49%
2004-03-30 0 0.670 0.660 0.670 0.670 0.680 390,000 262,400 0.6728 0.670 0.660 0.670 0.670 0.680 390,000 0.6728 -1.47%
2004-03-29 0 0.680 0.670 0.680 0.670 0.680 500,000 339,000 0.6780 0.680 0.670 0.680 0.670 0.680 500,000 0.6780 0.00%
2004-03-26 0 0.680 0.650 0.680 0.650 0.680 520,000 348,660 0.6705 0.680 0.650 0.680 0.650 0.680 520,000 0.6705 1.49%
2004-03-25 0 0.670 0.650 0.670 0.660 0.670 430,000 287,800 0.6693 0.670 0.650 0.670 0.660 0.670 430,000 0.6693 0.00%
2004-03-24 0 0.670 0.660 0.670 0.660 0.670 290,000 194,200 0.6697 0.670 0.660 0.670 0.660 0.670 290,000 0.6697 0.00%
2004-03-23 0 0.670 0.660 0.670 0.670 0.670 420,000 281,400 0.6700 0.670 0.660 0.670 0.670 0.670 420,000 0.6700 0.00%
2004-03-22 0 0.670 0.660 0.670 0.660 0.670 430,000 287,500 0.6686 0.670 0.660 0.670 0.660 0.670 430,000 0.6686 0.00%
2004-03-19 0 0.670 0.660 0.670 0.660 0.670 470,000 312,600 0.6651 0.670 0.660 0.670 0.660 0.670 470,000 0.6651 0.00%
2004-03-18 0 0.670 0.650 0.670 0.650 0.670 780,000 518,800 0.6651 0.670 0.650 0.670 0.650 0.670 780,000 0.6651 0.00%
2004-03-17 0 0.670 0.660 0.670 0.670 0.670 370,000 247,900 0.6700 0.670 0.660 0.670 0.670 0.670 370,000 0.6700 0.00%
2004-03-16 0 0.670 0.650 0.670 0.650 0.670 610,000 402,100 0.6592 0.670 0.650 0.670 0.650 0.670 610,000 0.6592 1.52%
2004-03-15 0 0.660 0.640 0.660 0.650 0.660 680,000 445,600 0.6553 0.660 0.640 0.660 0.650 0.660 680,000 0.6553 1.54%
2004-03-12 0 0.650 0.650 0.680 0.620 0.650 938,000 601,420 0.6412 0.650 0.650 0.680 0.620 0.650 938,000 0.6412 0.00%
2004-03-11 0 0.650 0.630 0.650 0.630 0.650 628,000 404,540 0.6442 0.650 0.630 0.650 0.630 0.650 628,000 0.6442 0.00%
2004-03-10 0 0.650 0.630 0.650 0.640 0.650 444,000 287,160 0.6468 0.650 0.630 0.650 0.640 0.650 444,000 0.6468 0.00%
2004-03-09 0 0.650 0.630 0.650 0.630 0.680 1,360,000 880,800 0.6476 0.650 0.630 0.650 0.630 0.680 1,360,000 0.6476 -4.41%
2004-03-08 0 0.680 0.660 0.680 0.660 0.680 650,000 438,100 0.6740 0.680 0.660 0.680 0.660 0.680 650,000 0.6740 0.00%
2004-03-05 0 0.680 0.660 0.680 0.670 0.700 810,000 555,100 0.6853 0.680 0.660 0.680 0.670 0.700 810,000 0.6853 -2.86%
2004-03-04 0 0.700 0.680 0.700 0.680 0.710 930,000 644,060 0.6925 0.700 0.680 0.700 0.680 0.710 930,000 0.6925 -1.41%
2004-03-03 0 0.710 0.710 0.720 0.700 0.710 722,000 510,900 0.7076 0.710 0.710 0.720 0.700 0.710 722,000 0.7076 0.00%
2004-03-02 0 0.710 0.700 0.710 0.680 0.760 3,004,000 2,136,780 0.7113 0.710 0.700 0.710 0.680 0.760 3,004,000 0.7113 -6.58%
2004-03-01 0 0.760 0.730 0.760 0.740 0.780 5,122,000 3,909,940 0.7634 0.760 0.730 0.760 0.740 0.780 5,122,000 0.7634 1.33%
2004-02-27 0 0.750 0.740 0.750 0.720 0.750 2,160,000 1,584,100 0.7334 0.750 0.740 0.750 0.720 0.750 2,160,000 0.7334 4.17%
2004-02-26 0 0.720 0.700 0.720 0.690 0.720 2,516,000 1,771,240 0.7040 0.720 0.700 0.720 0.690 0.720 2,516,000 0.7040 4.35%
2004-02-25 0 0.690 0.670 0.690 0.660 0.690 1,064,000 724,560 0.6810 0.690 0.670 0.690 0.660 0.690 1,064,000 0.6810 0.00%
2004-02-24 0 0.690 0.680 0.690 0.680 0.700 1,938,000 1,340,380 0.6916 0.690 0.680 0.690 0.680 0.700 1,938,000 0.6916 0.00%
2004-02-23 0 0.690 0.680 0.690 0.660 0.690 2,308,000 1,557,680 0.6749 0.690 0.680 0.690 0.660 0.690 2,308,000 0.6749 1.47%
2004-02-20 0 0.680 0.660 0.680 0.600 0.690 12,138,000 7,910,480 0.6517 0.680 0.660 0.680 0.600 0.690 12,138,000 0.6517 15.25%
2004-02-19 0 0.590 0.590 0.600 0.590 0.600 714,000 425,360 0.5957 0.590 0.590 0.600 0.590 0.600 714,000 0.5957 -1.67%
2004-02-18 0 0.600 0.580 0.610 0.560 0.600 1,334,000 781,620 0.5859 0.600 0.580 0.610 0.560 0.600 1,334,000 0.5859 3.45%
2004-02-17 0 0.580 0.570 0.580 0.580 0.600 796,000 466,580 0.5862 0.580 0.570 0.580 0.580 0.600 796,000 0.5862 -3.33%
2004-02-16 0 0.600 0.580 0.600 0.580 0.600 536,000 316,280 0.5901 0.600 0.580 0.600 0.580 0.600 536,000 0.5901 1.69%
2004-02-13 0 0.590 0.580 0.590 0.580 0.590 416,000 244,280 0.5872 0.590 0.580 0.590 0.580 0.590 416,000 0.5872 0.00%
2004-02-12 0 0.590 0.580 0.590 0.580 0.590 616,000 358,980 0.5828 0.590 0.580 0.590 0.580 0.590 616,000 0.5828 1.72%
2004-02-11 0 0.580 0.570 0.580 0.570 0.590 636,000 369,080 0.5803 0.580 0.570 0.580 0.570 0.590 636,000 0.5803 0.00%
2004-02-10 0 0.580 0.570 0.580 0.580 0.590 510,000 298,900 0.5861 0.580 0.570 0.580 0.580 0.590 510,000 0.5861 -1.69%
2004-02-09 0 0.590 0.580 0.590 0.580 0.590 580,000 339,800 0.5859 0.590 0.580 0.590 0.580 0.590 580,000 0.5859 0.00%
2004-02-06 0 0.590 0.570 0.590 0.550 0.590 1,081,815 617,053 0.5704 0.590 0.570 0.590 0.550 0.590 1,081,815 0.5704 1.72%
2004-02-05 0 0.580 0.560 0.580 0.570 0.590 500,000 290,300 0.5806 0.580 0.560 0.580 0.570 0.590 500,000 0.5806 -1.69%
2004-02-04 0 0.590 0.570 0.590 0.580 0.590 590,000 345,900 0.5863 0.590 0.570 0.590 0.580 0.590 590,000 0.5863 0.00%
2004-02-03 0 0.590 0.580 0.590 0.570 0.590 616,000 360,180 0.5847 0.590 0.580 0.590 0.570 0.590 616,000 0.5847 0.00%
2004-02-02 0 0.590 0.580 0.590 0.570 0.590 760,000 440,300 0.5793 0.590 0.580 0.590 0.570 0.590 760,000 0.5793 0.00%
2004-01-30 0 0.590 0.570 0.590 0.580 0.590 350,000 206,000 0.5886 0.590 0.570 0.590 0.580 0.590 350,000 0.5886 0.00%
2004-01-29 0 0.590 0.580 0.590 0.590 0.600 290,000 172,700 0.5955 0.590 0.580 0.590 0.590 0.600 290,000 0.5955 -1.67%
2004-01-28 0 0.600 0.590 0.600 0.600 0.600 320,000 192,000 0.6000 0.600 0.590 0.600 0.600 0.600 320,000 0.6000 0.00%
2004-01-27 0 0.600 0.590 0.600 0.600 0.600 644,000 386,400 0.6000 0.600 0.590 0.600 0.600 0.600 644,000 0.6000 0.00%
2004-01-26 0 0.600 0.590 0.600 0.590 0.600 340,000 203,900 0.5997 0.600 0.590 0.600 0.590 0.600 340,000 0.5997 0.00%
2004-01-21 0 0.600 0.580 0.630 0.590 0.600 850,000 503,000 0.5918 0.600 0.580 0.630 0.590 0.600 850,000 0.5918 1.69%
2004-01-20 0 0.590 0.580 0.590 0.580 0.590 1,230,000 718,200 0.5839 0.590 0.580 0.590 0.580 0.590 1,230,000 0.5839 0.00%
2004-01-19 0 0.590 0.580 0.590 0.580 0.590 1,554,000 904,520 0.5821 0.590 0.580 0.590 0.580 0.590 1,554,000 0.5821 0.00%
2004-01-16 0 0.590 0.580 0.590 0.580 0.620 1,600,000 965,700 0.6036 0.590 0.580 0.590 0.580 0.620 1,600,000 0.6036 -1.67%
2004-01-15 0 0.600 0.590 0.600 0.560 0.610 3,516,000 2,059,260 0.5857 0.600 0.590 0.600 0.560 0.610 3,516,000 0.5857 7.14%
2004-01-14 0 0.560 0.540 0.560 0.530 0.560 1,060,000 584,100 0.5510 0.560 0.540 0.560 0.530 0.560 1,060,000 0.5510 0.00%
2004-01-13 0 0.560 0.550 0.560 0.540 0.560 640,000 355,760 0.5559 0.560 0.550 0.560 0.540 0.560 640,000 0.5559 0.00%
2004-01-12 0 0.560 0.550 0.560 0.550 0.560 444,000 247,900 0.5583 0.560 0.550 0.560 0.550 0.560 444,000 0.5583 0.00%
2004-01-09 0 0.560 0.550 0.560 0.560 0.560 580,000 324,800 0.5600 0.560 0.550 0.560 0.560 0.560 580,000 0.5600 0.00%
2004-01-08 0 0.560 0.550 0.560 0.550 0.560 370,000 206,700 0.5586 0.560 0.550 0.560 0.550 0.560 370,000 0.5586 0.00%
2004-01-07 0 0.560 0.550 0.560 0.550 0.560 740,000 410,900 0.5553 0.560 0.550 0.560 0.550 0.560 740,000 0.5553 0.00%
2004-01-06 0 0.560 0.540 0.560 0.540 0.560 950,000 523,200 0.5507 0.560 0.540 0.560 0.540 0.560 950,000 0.5507 0.00%
2004-01-05 0 0.560 0.540 0.560 0.550 0.560 950,000 525,700 0.5534 0.560 0.540 0.560 0.550 0.560 950,000 0.5534 1.82%
2004-01-02 0 0.550 0.530 0.550 0.530 0.560 2,096,000 1,141,280 0.5445 0.550 0.530 0.550 0.530 0.560 2,096,000 0.5445 -1.79%
2003-12-31 0 0.560 0.550 0.560 0.550 0.570 434,000 243,700 0.5615 0.560 0.550 0.560 0.550 0.570 434,000 0.5615 -1.75%
2003-12-30 0 0.570 0.560 0.570 0.550 0.570 792,000 445,320 0.5623 0.570 0.560 0.570 0.550 0.570 792,000 0.5623 0.00%
2003-12-29 0 0.570 0.550 0.570 0.550 0.570 580,000 327,300 0.5643 0.570 0.550 0.570 0.550 0.570 580,000 0.5643 0.00%
2003-12-24 0 0.570 0.560 0.570 0.570 0.590 690,000 397,600 0.5762 0.570 0.560 0.570 0.570 0.590 690,000 0.5762 -3.39%
2003-12-23 0 0.590 0.580 0.590 0.580 0.590 454,000 267,120 0.5884 0.590 0.580 0.590 0.580 0.590 454,000 0.5884 0.00%
2003-12-22 0 0.590 0.580 0.590 0.580 0.590 460,000 270,400 0.5878 0.590 0.580 0.590 0.580 0.590 460,000 0.5878 0.00%
2003-12-19 0 0.590 0.580 0.590 0.580 0.590 550,000 323,500 0.5882 0.590 0.580 0.590 0.580 0.590 550,000 0.5882 0.00%
2003-12-18 0 0.590 0.580 0.590 0.580 0.590 638,000 374,940 0.5877 0.590 0.580 0.590 0.580 0.590 638,000 0.5877 0.00%
2003-12-17 0 0.590 0.580 0.590 0.580 0.600 852,000 502,360 0.5896 0.590 0.580 0.590 0.580 0.600 852,000 0.5896 0.00%
2003-12-16 0 0.590 0.580 0.590 0.590 0.600 450,000 269,000 0.5978 0.590 0.580 0.590 0.590 0.600 450,000 0.5978 -1.67%
2003-12-15 0 0.600 0.590 0.600 0.590 0.600 622,000 371,980 0.5980 0.600 0.590 0.600 0.590 0.600 622,000 0.5980 0.00%
2003-12-12 0 0.600 0.580 0.600 0.580 0.600 566,000 338,980 0.5989 0.600 0.580 0.600 0.580 0.600 566,000 0.5989 0.00%
2003-12-11 0 0.600 0.590 0.600 0.580 0.600 998,000 591,940 0.5931 0.600 0.590 0.600 0.580 0.600 998,000 0.5931 0.00%
2003-12-10 0 0.600 0.580 0.600 0.580 0.600 740,000 439,100 0.5934 0.600 0.580 0.600 0.580 0.600 740,000 0.5934 0.00%
2003-12-09 0 0.600 0.580 0.600 0.590 0.600 800,000 475,300 0.5941 0.600 0.580 0.600 0.590 0.600 800,000 0.5941 1.69%
2003-12-08 0 0.590 0.580 0.590 0.590 0.610 600,000 357,700 0.5962 0.590 0.580 0.590 0.590 0.610 600,000 0.5962 -3.28%
2003-12-05 0 0.610 0.600 0.610 0.600 0.610 490,000 297,900 0.6080 0.610 0.600 0.610 0.600 0.610 490,000 0.6080 0.00%
2003-12-04 0 0.610 0.600 0.610 0.600 0.610 470,000 286,200 0.6089 0.610 0.600 0.610 0.600 0.610 470,000 0.6089 0.00%
2003-12-03 0 0.610 0.600 0.610 0.600 0.610 640,000 389,000 0.6078 0.610 0.600 0.610 0.600 0.610 640,000 0.6078 0.00%
2003-12-02 0 0.610 0.600 0.610 0.590 0.630 1,760,000 1,068,300 0.6070 0.610 0.600 0.610 0.590 0.630 1,760,000 0.6070 -3.17%
2003-12-01 0 0.630 0.620 0.630 0.620 0.630 390,000 245,400 0.6292 0.630 0.620 0.630 0.620 0.630 390,000 0.6292 0.00%
2003-11-28 0 0.630 0.620 0.630 0.620 0.630 520,000 325,600 0.6262 0.630 0.620 0.630 0.620 0.630 520,000 0.6262 0.00%
2003-11-27 0 0.630 0.610 0.630 0.620 0.630 760,000 472,800 0.6221 0.630 0.610 0.630 0.620 0.630 760,000 0.6221 1.61%
2003-11-26 0 0.620 0.610 0.620 0.620 0.630 580,000 362,700 0.6253 0.620 0.610 0.620 0.620 0.630 580,000 0.6253 -1.59%
2003-11-25 0 0.630 0.610 0.630 0.620 0.630 790,000 493,200 0.6243 0.630 0.610 0.630 0.620 0.630 790,000 0.6243 0.00%
2003-11-24 0 0.630 0.620 0.630 0.610 0.630 1,194,000 742,840 0.6221 0.630 0.620 0.630 0.610 0.630 1,194,000 0.6221 0.00%
2003-11-21 0 0.630 0.620 0.630 0.630 0.650 620,000 394,300 0.6360 0.630 0.620 0.630 0.630 0.650 620,000 0.6360 -3.08%
2003-11-20 0 0.650 0.640 0.650 0.640 0.650 654,000 423,560 0.6476 0.650 0.640 0.650 0.640 0.650 654,000 0.6476 0.00%
2003-11-19 0 0.650 0.630 0.650 0.630 0.650 570,000 367,500 0.6447 0.650 0.630 0.650 0.630 0.650 570,000 0.6447 0.00%
2003-11-18 0 0.650 0.630 0.640 0.630 0.660 2,494,000 1,608,340 0.6449 0.650 0.630 0.640 0.630 0.660 2,494,000 0.6449 3.17%
2003-11-17 0 0.630 0.620 0.630 0.620 0.630 1,250,000 781,280 0.6250 0.630 0.620 0.630 0.620 0.630 1,250,000 0.6250 0.00%
2003-11-14 0 0.630 0.610 0.630 0.620 0.630 694,000 430,480 0.6203 0.630 0.610 0.630 0.620 0.630 694,000 0.6203 1.61%
2003-11-13 0 0.620 0.610 0.620 0.610 0.620 580,000 355,300 0.6126 0.620 0.610 0.620 0.610 0.620 580,000 0.6126 1.64%
2003-11-12 0 0.610 0.600 0.610 0.600 0.610 390,000 237,700 0.6095 0.610 0.600 0.610 0.600 0.610 390,000 0.6095 0.00%
2003-11-11 0 0.610 0.600 0.610 0.600 0.610 570,000 344,200 0.6039 0.610 0.600 0.610 0.600 0.610 570,000 0.6039 0.00%
2003-11-10 0 0.610 0.590 0.610 0.590 0.610 840,000 503,000 0.5988 0.610 0.590 0.610 0.590 0.610 840,000 0.5988 1.67%
2003-11-07 0 0.600 0.590 0.600 0.590 0.610 862,000 519,080 0.6022 0.600 0.590 0.600 0.590 0.610 862,000 0.6022 0.00%
2003-11-06 0 0.600 0.590 0.600 0.590 0.610 1,120,000 674,000 0.6018 0.600 0.590 0.600 0.590 0.610 1,120,000 0.6018 0.00%
2003-11-05 0 0.600 0.590 0.600 0.590 0.600 560,000 335,800 0.5996 0.600 0.590 0.600 0.590 0.600 560,000 0.5996 0.00%
2003-11-04 0 0.600 0.590 0.600 0.600 0.610 550,000 331,000 0.6018 0.600 0.590 0.600 0.600 0.610 550,000 0.6018 1.69%
2003-11-03 0 0.590 0.590 0.600 0.590 0.600 496,000 296,640 0.5981 0.590 0.590 0.600 0.590 0.600 496,000 0.5981 -1.67%
2003-10-31 0 0.600 0.590 0.600 0.590 0.610 634,000 376,460 0.5938 0.600 0.590 0.600 0.590 0.610 634,000 0.5938 -1.64%
2003-10-30 0 0.610 0.590 0.610 0.600 0.610 1,170,000 706,000 0.6034 0.610 0.590 0.610 0.600 0.610 1,170,000 0.6034 1.67%
2003-10-29 0 0.600 0.590 0.600 0.590 0.620 1,156,000 699,600 0.6052 0.600 0.590 0.600 0.590 0.620 1,156,000 0.6052 -3.23%
2003-10-28 0 0.620 0.610 0.620 0.590 0.620 1,870,000 1,135,400 0.6072 0.620 0.610 0.620 0.590 0.620 1,870,000 0.6072 0.00%
2003-10-27 0 0.620 0.600 0.620 0.610 0.620 900,000 554,500 0.6161 0.620 0.600 0.620 0.610 0.620 900,000 0.6161 0.00%
2003-10-24 0 0.620 0.610 0.620 0.610 0.620 800,000 491,400 0.6143 0.620 0.610 0.620 0.610 0.620 800,000 0.6143 0.00%
2003-10-23 0 0.620 0.600 0.620 0.590 0.620 1,072,000 654,100 0.6102 0.620 0.600 0.620 0.590 0.620 1,072,000 0.6102 0.00%
2003-10-22 0 0.620 0.610 0.620 0.620 0.620 650,000 403,000 0.6200 0.620 0.610 0.620 0.620 0.620 650,000 0.6200 -1.59%
2003-10-21 0 0.630 0.620 0.630 0.620 0.630 780,000 486,200 0.6233 0.630 0.620 0.630 0.620 0.630 780,000 0.6233 0.00%
2003-10-20 0 0.630 0.610 0.630 0.620 0.630 870,000 542,800 0.6239 0.630 0.610 0.630 0.620 0.630 870,000 0.6239 0.00%
2003-10-17 0 0.630 0.610 0.630 0.620 0.630 910,000 568,300 0.6245 0.630 0.610 0.630 0.620 0.630 910,000 0.6245 0.00%
2003-10-16 0 0.630 0.620 0.630 0.630 0.640 1,100,000 695,500 0.6323 0.630 0.620 0.630 0.630 0.640 1,100,000 0.6323 -1.56%
2003-10-15 0 0.640 0.620 0.640 0.610 0.640 700,000 435,400 0.6220 0.640 0.620 0.640 0.610 0.640 700,000 0.6220 3.23%
2003-10-14 0 0.620 0.610 0.620 0.620 0.640 978,000 616,160 0.6300 0.620 0.610 0.620 0.620 0.640 978,000 0.6300 -3.12%
2003-10-13 0 0.640 0.620 0.640 0.620 0.640 922,000 585,040 0.6345 0.640 0.620 0.640 0.620 0.640 922,000 0.6345 0.00%
2003-10-10 0 0.640 0.620 0.640 0.620 0.650 692,000 442,340 0.6392 0.640 0.620 0.640 0.620 0.650 692,000 0.6392 -1.54%
2003-10-09 0 0.650 0.640 0.650 0.630 0.650 780,000 499,800 0.6408 0.650 0.640 0.650 0.630 0.650 780,000 0.6408 1.56%
2003-10-08 0 0.640 0.630 0.640 0.630 0.640 630,000 402,100 0.6383 0.640 0.630 0.640 0.630 0.640 630,000 0.6383 0.00%
2003-10-07 0 0.640 0.620 0.640 0.630 0.640 580,000 370,000 0.6379 0.640 0.620 0.640 0.630 0.640 580,000 0.6379 0.00%
2003-10-06 0 0.640 0.620 0.640 0.620 0.640 606,000 382,720 0.6316 0.640 0.620 0.640 0.620 0.640 606,000 0.6316 1.59%
2003-10-03 0 0.630 0.620 0.630 0.630 0.640 350,000 223,600 0.6389 0.630 0.620 0.630 0.630 0.640 350,000 0.6389 -1.56%
2003-10-02 0 0.640 0.620 0.650 0.600 0.640 894,000 556,660 0.6227 0.640 0.620 0.650 0.600 0.640 894,000 0.6227 3.23%
2003-09-30 0 0.620 0.600 0.620 0.600 0.620 640,000 394,100 0.6158 0.620 0.600 0.620 0.600 0.620 640,000 0.6158 0.00%
2003-09-29 0 0.620 0.600 0.620 0.610 0.620 380,000 235,100 0.6187 0.620 0.600 0.620 0.610 0.620 380,000 0.6187 0.00%
2003-09-26 0 0.620 0.590 0.620 0.550 0.630 9,236,000 5,335,860 0.5777 0.620 0.590 0.620 0.550 0.630 9,236,000 0.5777 -3.12%
2003-09-25 0 0.640 0.620 0.640 0.610 0.660 1,570,000 1,001,900 0.6382 0.640 0.620 0.640 0.610 0.660 1,570,000 0.6382 -1.54%
2003-09-24 0 0.650 0.640 0.650 0.640 0.650 340,000 220,800 0.6494 0.650 0.640 0.650 0.640 0.650 340,000 0.6494 0.00%
2003-09-23 0 0.650 0.640 0.650 0.650 0.650 410,000 266,500 0.6500 0.650 0.640 0.650 0.650 0.650 410,000 0.6500 0.00%
2003-09-22 0 0.650 0.640 0.650 0.650 0.650 370,000 240,500 0.6500 0.650 0.640 0.650 0.650 0.650 370,000 0.6500 0.00%
2003-09-19 0 0.650 0.640 0.660 0.640 0.670 1,360,000 884,800 0.6506 0.650 0.640 0.660 0.640 0.670 1,360,000 0.6506 -2.99%
2003-09-18 0 0.670 0.660 0.670 0.650 0.670 988,000 654,680 0.6626 0.670 0.660 0.670 0.650 0.670 988,000 0.6626 0.00%
2003-09-17 0 0.670 0.650 0.670 0.650 0.680 1,100,000 734,600 0.6678 0.670 0.650 0.670 0.650 0.680 1,100,000 0.6678 -1.47%
2003-09-16 0 0.680 0.660 0.680 0.660 0.680 890,000 597,900 0.6718 0.680 0.660 0.680 0.660 0.680 890,000 0.6718 0.00%
2003-09-15 0 0.680 0.660 0.680 0.660 0.680 1,248,000 832,280 0.6669 0.680 0.660 0.680 0.660 0.680 1,248,000 0.6669 3.03%
2003-09-11 0 0.660 0.640 0.660 0.640 0.660 880,000 575,300 0.6538 0.660 0.640 0.660 0.640 0.660 880,000 0.6538 0.00%
2003-09-10 0 0.660 0.640 0.660 0.630 0.700 1,788,000 1,180,220 0.6601 0.660 0.640 0.660 0.630 0.700 1,788,000 0.6601 -5.71%
2003-09-09 0 0.700 0.680 0.700 0.690 0.730 3,570,000 2,516,000 0.7048 0.700 0.680 0.700 0.690 0.730 3,570,000 0.7048 0.00%
2003-09-08 0 0.700 0.680 0.700 0.670 0.720 3,566,000 2,487,240 0.6975 0.700 0.680 0.700 0.670 0.720 3,566,000 0.6975 4.48%
2003-09-05 0 0.670 0.660 0.670 0.540 0.680 8,430,000 5,354,300 0.6351 0.670 0.660 0.670 0.540 0.680 8,430,000 0.6351 21.82%
2003-09-04 0 0.550 0.540 0.550 0.540 0.550 550,000 301,800 0.5487 0.550 0.540 0.550 0.540 0.550 550,000 0.5487 0.00%
2003-09-03 0 0.550 0.530 0.550 0.520 0.550 988,000 526,640 0.5330 0.550 0.530 0.550 0.520 0.550 988,000 0.5330 0.00%
2003-09-02 0 0.550 0.540 0.550 0.530 0.560 902,000 494,700 0.5484 0.550 0.540 0.550 0.530 0.560 902,000 0.5484 -1.79%
2003-09-01 0 0.560 0.540 0.560 0.540 0.560 946,000 520,940 0.5507 0.560 0.540 0.560 0.540 0.560 946,000 0.5507 0.00%
2003-08-29 0 0.560 0.550 0.560 0.550 0.560 930,000 519,800 0.5589 0.560 0.550 0.560 0.550 0.560 930,000 0.5589 0.00%
2003-08-28 0 0.560 0.540 0.560 0.540 0.560 1,090,000 597,900 0.5485 0.560 0.540 0.560 0.540 0.560 1,090,000 0.5485 0.00%
2003-08-27 0 0.560 0.540 0.560 0.550 0.560 1,422,000 786,000 0.5527 0.560 0.540 0.560 0.550 0.560 1,422,000 0.5527 0.00%
2003-08-26 0 0.560 0.540 0.560 0.540 0.560 930,000 511,700 0.5502 0.560 0.540 0.560 0.540 0.560 930,000 0.5502 1.82%
2003-08-25 0 0.550 0.540 0.550 0.540 0.560 594,000 326,000 0.5488 0.550 0.540 0.550 0.540 0.560 594,000 0.5488 -1.79%
2003-08-22 0 0.560 0.550 0.560 0.560 0.560 360,000 201,600 0.5600 0.560 0.550 0.560 0.560 0.560 360,000 0.5600 0.00%
2003-08-21 0 0.560 0.550 0.560 0.550 0.560 456,000 254,100 0.5572 0.560 0.550 0.560 0.550 0.560 456,000 0.5572 0.00%
2003-08-20 0 0.560 0.540 0.560 0.550 0.560 610,000 340,400 0.5580 0.560 0.540 0.560 0.550 0.560 610,000 0.5580 0.00%
2003-08-19 0 0.560 0.540 0.560 0.540 0.560 630,000 348,800 0.5537 0.560 0.540 0.560 0.540 0.560 630,000 0.5537 0.00%
2003-08-18 0 0.560 0.540 0.560 0.550 0.580 714,000 403,680 0.5654 0.560 0.540 0.560 0.550 0.580 714,000 0.5654 -3.45%
2003-08-15 0 0.580 0.560 0.600 0.550 0.580 994,000 559,340 0.5627 0.580 0.560 0.600 0.550 0.580 994,000 0.5627 3.57%
2003-08-14 0 0.560 0.550 0.560 0.550 0.560 480,000 267,700 0.5577 0.560 0.550 0.560 0.550 0.560 480,000 0.5577 0.00%
2003-08-13 0 0.560 0.550 0.560 0.550 0.560 480,000 267,800 0.5579 0.560 0.550 0.560 0.550 0.560 480,000 0.5579 0.00%
2003-08-12 0 0.560 0.540 0.560 0.550 0.560 410,000 229,000 0.5585 0.560 0.540 0.560 0.550 0.560 410,000 0.5585 0.00%
2003-08-11 0 0.560 0.550 0.560 0.550 0.560 882,000 489,200 0.5546 0.560 0.550 0.560 0.550 0.560 882,000 0.5546 0.00%
2003-08-08 0 0.560 0.540 0.560 0.550 0.560 400,000 223,200 0.5580 0.560 0.540 0.560 0.550 0.560 400,000 0.5580 0.00%
2003-08-07 0 0.560 0.550 0.560 0.550 0.560 800,000 445,000 0.5563 0.560 0.550 0.560 0.550 0.560 800,000 0.5563 0.00%
2003-08-06 0 0.560 0.550 0.560 0.550 0.560 670,000 373,600 0.5576 0.560 0.550 0.560 0.550 0.560 670,000 0.5576 0.00%
2003-08-05 0 0.560 0.550 0.560 0.550 0.570 1,000,000 560,100 0.5601 0.560 0.550 0.560 0.550 0.570 1,000,000 0.5601 -1.75%
2003-08-04 0 0.570 0.560 0.570 0.570 0.570 420,000 239,400 0.5700 0.570 0.560 0.570 0.570 0.570 420,000 0.5700 0.00%
2003-08-01 0 0.570 0.560 0.570 0.560 0.570 1,612,000 902,900 0.5601 0.570 0.560 0.570 0.560 0.570 1,612,000 0.5601 1.79%
2003-07-31 0 0.560 0.550 0.560 0.550 0.560 6,640,000 3,653,000 0.5502 0.560 0.550 0.560 0.550 0.560 6,640,000 0.5502 1.82%
2003-07-30 0 0.550 0.540 0.550 0.550 0.550 2,810,000 1,545,300 0.5499 0.550 0.540 0.550 0.550 0.550 2,810,000 0.5499 0.00%
2003-07-29 0 0.550 0.530 0.550 0.530 0.550 1,960,000 1,075,100 0.5485 0.550 0.530 0.550 0.530 0.550 1,960,000 0.5485 0.00%
2003-07-28 0 0.550 0.540 0.550 0.520 0.570 2,880,000 1,558,900 0.5413 0.550 0.540 0.550 0.520 0.570 2,880,000 0.5413 -3.51%
2003-07-25 0 0.570 0.550 0.570 0.540 0.570 4,628,000 2,597,700 0.5613 0.570 0.550 0.570 0.540 0.570 4,628,000 0.5613 0.00%
2003-07-24 0 0.570 0.560 0.570 0.560 0.570 1,074,000 611,580 0.5694 0.570 0.560 0.570 0.560 0.570 1,074,000 0.5694 -1.72%
2003-07-23 0 0.580 0.570 0.580 0.560 0.580 1,334,000 765,060 0.5735 0.580 0.570 0.580 0.560 0.580 1,334,000 0.5735 0.00%
2003-07-22 0 0.580 0.560 0.580 0.570 0.580 510,000 294,800 0.5780 0.580 0.560 0.580 0.570 0.580 510,000 0.5780 0.00%
2003-07-21 0 0.580 0.570 0.580 0.580 0.590 760,000 441,200 0.5805 0.580 0.570 0.580 0.580 0.590 760,000 0.5805 0.00%
2003-07-18 0 0.580 0.570 0.580 0.570 0.580 490,000 283,900 0.5794 0.580 0.570 0.580 0.570 0.580 490,000 0.5794 0.00%
2003-07-17 0 0.580 0.570 0.580 0.580 0.590 1,030,000 600,000 0.5825 0.580 0.570 0.580 0.580 0.590 1,030,000 0.5825 -1.69%
2003-07-16 0 0.590 0.580 0.590 0.580 0.590 870,000 509,100 0.5852 0.590 0.580 0.590 0.580 0.590 870,000 0.5852 0.00%
2003-07-15 0 0.590 0.570 0.590 0.580 0.610 1,030,000 610,800 0.5930 0.590 0.570 0.590 0.580 0.610 1,030,000 0.5930 -3.28%
2003-07-14 0 0.610 0.600 0.610 0.600 0.610 864,000 521,300 0.6034 0.610 0.600 0.610 0.600 0.610 864,000 0.6034 1.67%
2003-07-11 0 0.600 0.580 0.600 0.580 0.630 1,580,000 959,300 0.6072 0.600 0.580 0.600 0.580 0.630 1,580,000 0.6072 -3.23%
2003-07-10 0 0.620 0.610 0.620 0.570 0.620 2,236,000 1,319,200 0.5900 0.620 0.610 0.620 0.570 0.620 2,236,000 0.5900 6.90%
2003-07-09 0 0.580 0.570 0.580 0.570 0.580 606,000 350,480 0.5783 0.580 0.570 0.580 0.570 0.580 606,000 0.5783 0.00%
2003-07-08 0 0.580 0.570 0.580 0.570 0.580 594,000 344,320 0.5797 0.580 0.570 0.580 0.570 0.580 594,000 0.5797 0.00%
2003-07-07 0 0.580 0.570 0.580 0.570 0.580 440,000 254,200 0.5777 0.580 0.570 0.580 0.570 0.580 440,000 0.5777 0.00%
2003-07-04 0 0.580 0.570 0.580 0.560 0.580 1,110,000 635,400 0.5724 0.580 0.570 0.580 0.560 0.580 1,110,000 0.5724 1.75%
2003-07-03 0 0.570 0.560 0.580 0.560 0.580 840,000 475,900 0.5665 0.570 0.560 0.580 0.560 0.580 840,000 0.5665 -1.72%
2003-07-02 0 0.580 0.570 0.580 0.580 0.580 690,000 400,200 0.5800 0.580 0.570 0.580 0.580 0.580 690,000 0.5800 0.00%
2003-06-30 0 0.580 0.560 0.580 0.570 0.580 2,080,000 1,204,200 0.5789 0.580 0.560 0.580 0.570 0.580 2,080,000 0.5789 0.00%
2003-06-27 0 0.580 0.560 0.580 0.570 0.580 2,050,000 1,173,100 0.5722 0.580 0.560 0.580 0.570 0.580 2,050,000 0.5722 0.00%
2003-06-26 0 0.580 0.560 0.580 0.560 0.580 632,000 365,920 0.5790 0.580 0.560 0.580 0.560 0.580 632,000 0.5790 0.00%
2003-06-25 0 0.580 0.570 0.580 0.570 0.590 2,762,000 1,583,340 0.5733 0.580 0.570 0.580 0.570 0.590 2,762,000 0.5733 -1.69%
2003-06-24 0 0.590 0.570 0.590 0.570 0.590 3,182,000 1,848,260 0.5808 0.590 0.570 0.590 0.570 0.590 3,182,000 0.5808 0.00%
2003-06-23 0 0.590 0.580 0.590 0.570 0.590 980,000 570,200 0.5818 0.590 0.580 0.590 0.570 0.590 980,000 0.5818 0.00%
2003-06-20 0 0.590 0.570 0.590 0.570 0.590 1,104,000 643,080 0.5825 0.590 0.570 0.590 0.570 0.590 1,104,000 0.5825 0.00%
2003-06-19 0 0.590 0.580 0.590 0.570 0.590 992,000 574,160 0.5788 0.590 0.580 0.590 0.570 0.590 992,000 0.5788 1.72%
2003-06-18 0 0.580 0.560 0.580 0.560 0.590 1,700,000 973,400 0.5726 0.580 0.560 0.580 0.560 0.590 1,700,000 0.5726 -1.69%
2003-06-17 0 0.590 0.580 0.590 0.580 0.600 1,264,000 742,360 0.5873 0.590 0.580 0.590 0.580 0.600 1,264,000 0.5873 -1.67%
2003-06-16 0 0.600 0.580 0.600 0.580 0.610 1,450,000 860,200 0.5932 0.600 0.580 0.600 0.580 0.610 1,450,000 0.5932 -1.64%
2003-06-13 0 0.610 0.590 0.610 0.590 0.610 840,000 508,400 0.6052 0.610 0.590 0.610 0.590 0.610 840,000 0.6052 0.00%
2003-06-12 0 0.610 0.580 0.610 0.580 0.610 2,698,000 1,612,760 0.5978 0.610 0.580 0.610 0.580 0.610 2,698,000 0.5978 1.67%
2003-06-11 0 0.600 0.580 0.600 0.590 0.600 1,272,000 750,780 0.5902 0.600 0.580 0.600 0.590 0.600 1,272,000 0.5902 0.00%
2003-06-10 0 0.600 0.580 0.600 0.580 0.600 2,130,000 1,264,700 0.5938 0.600 0.580 0.600 0.580 0.600 2,130,000 0.5938 -1.64%
2003-06-09 0 0.610 0.590 0.610 0.590 0.610 912,000 547,300 0.6001 0.610 0.590 0.610 0.590 0.610 912,000 0.6001 0.00%
2003-06-06 0 0.610 0.580 0.610 0.580 0.610 1,320,000 779,700 0.5907 0.610 0.580 0.610 0.580 0.610 1,320,000 0.5907 1.67%
2003-06-05 0 0.600 0.580 0.600 0.590 0.620 1,370,000 823,400 0.6010 0.600 0.580 0.600 0.590 0.620 1,370,000 0.6010 -3.23%
2003-06-03 0 0.620 0.600 0.620 0.590 0.630 1,500,000 916,500 0.6110 0.620 0.600 0.620 0.590 0.630 1,500,000 0.6110 -1.59%
2003-06-02 0 0.630 0.600 0.630 0.590 0.640 3,022,000 1,858,640 0.6150 0.630 0.600 0.630 0.590 0.640 3,022,000 0.6150 -1.56%
2003-05-30 0 0.640 0.620 0.630 0.630 0.650 1,790,000 1,138,700 0.6361 0.640 0.620 0.630 0.630 0.650 1,790,000 0.6361 -1.54%
2003-05-29 0 0.650 0.630 0.650 0.630 0.660 1,236,000 802,360 0.6492 0.650 0.630 0.650 0.630 0.660 1,236,000 0.6492 0.00%
2003-05-28 0 0.650 0.630 0.650 0.620 0.650 2,040,000 1,307,100 0.6407 0.650 0.630 0.650 0.620 0.650 2,040,000 0.6407 3.17%
2003-05-27 0 0.630 0.610 0.630 0.590 0.630 2,182,000 1,318,020 0.6040 0.630 0.610 0.630 0.590 0.630 2,182,000 0.6040 5.00%
2003-05-26 0 0.600 0.580 0.600 0.590 0.600 1,410,000 837,100 0.5937 0.600 0.580 0.600 0.590 0.600 1,410,000 0.5937 1.69%
2003-05-23 0 0.590 0.580 0.590 0.580 0.600 1,290,000 753,600 0.5842 0.590 0.580 0.590 0.580 0.600 1,290,000 0.5842 -1.67%
2003-05-22 0 0.600 0.580 0.600 0.580 0.600 928,000 543,640 0.5858 0.600 0.580 0.600 0.580 0.600 928,000 0.5858 1.69%
2003-05-21 0 0.590 0.570 0.590 0.580 0.610 1,710,000 1,011,100 0.5913 0.590 0.570 0.590 0.580 0.610 1,710,000 0.5913 -1.67%
2003-05-20 0 0.600 0.580 0.600 0.570 0.610 3,158,000 1,867,820 0.5915 0.600 0.580 0.600 0.570 0.610 3,158,000 0.5915 3.45%
2003-05-19 0 0.580 0.580 0.590 0.510 0.610 5,952,000 3,380,460 0.5680 0.580 0.580 0.590 0.510 0.610 5,952,000 0.5680 9.43%
2003-05-16 0 0.530 0.510 0.530 0.520 0.530 610,000 322,800 0.5292 0.530 0.510 0.530 0.520 0.530 610,000 0.5292 0.00%
2003-05-15 0 0.530 0.520 0.530 0.530 0.530 450,000 238,500 0.5300 0.530 0.520 0.530 0.530 0.530 450,000 0.5300 0.00%
2003-05-14 0 0.530 0.520 0.530 0.530 0.530 520,000 275,600 0.5300 0.530 0.520 0.530 0.530 0.530 520,000 0.5300 0.00%
2003-05-13 0 0.530 0.520 0.530 0.520 0.530 650,000 343,300 0.5282 0.530 0.520 0.530 0.520 0.530 650,000 0.5282 0.00%
2003-05-12 0 0.530 0.510 0.530 0.520 0.530 630,000 332,400 0.5276 0.530 0.510 0.530 0.520 0.530 630,000 0.5276 0.00%
2003-05-09 0 0.530 0.520 0.530 0.520 0.530 720,000 376,900 0.5235 0.530 0.520 0.530 0.520 0.530 720,000 0.5235 1.92%
2003-05-07 0 0.520 0.510 0.520 0.520 0.530 370,000 195,500 0.5284 0.520 0.510 0.520 0.520 0.530 370,000 0.5284 -1.89%
2003-05-06 0 0.530 0.520 0.530 0.520 0.530 806,000 424,320 0.5265 0.530 0.520 0.530 0.520 0.530 806,000 0.5265 0.00%
2003-05-05 0 0.530 0.510 0.530 0.520 0.530 650,000 338,300 0.5205 0.530 0.510 0.530 0.520 0.530 650,000 0.5205 1.92%
2003-05-02 0 0.520 0.500 0.520 0.510 0.520 480,000 248,600 0.5179 0.520 0.500 0.520 0.510 0.520 480,000 0.5179 0.00%
2003-04-30 0 0.520 0.510 0.520 0.520 0.520 400,000 208,000 0.5200 0.520 0.510 0.520 0.520 0.520 400,000 0.5200 0.00%
2003-04-29 0 0.520 0.500 0.520 0.510 0.520 540,000 279,700 0.5180 0.520 0.500 0.520 0.510 0.520 540,000 0.5180 0.00%
2003-04-28 0 0.520 0.510 0.520 0.510 0.520 846,000 435,960 0.5153 0.520 0.510 0.520 0.510 0.520 846,000 0.5153 0.00%
2003-04-25 0 0.520 0.500 0.520 0.510 0.520 660,000 342,600 0.5191 0.520 0.500 0.520 0.510 0.520 660,000 0.5191 0.00%
2003-04-24 0 0.520 0.510 0.520 0.510 0.520 450,000 233,500 0.5189 0.520 0.510 0.520 0.510 0.520 450,000 0.5189 0.00%
2003-04-23 0 0.520 0.500 0.520 0.510 0.520 680,000 352,100 0.5178 0.520 0.500 0.520 0.510 0.520 680,000 0.5178 0.00%
2003-04-22 0 0.520 0.510 0.520 0.495 0.520 1,674,000 848,440 0.5068 0.520 0.510 0.520 0.495 0.520 1,674,000 0.5068 1.96%
2003-04-17 0 0.510 0.500 0.510 0.510 0.520 410,000 212,700 0.5188 0.510 0.500 0.510 0.510 0.520 410,000 0.5188 0.00%
2003-04-16 0 0.510 0.500 0.510 0.510 0.520 960,000 493,900 0.5145 0.510 0.500 0.510 0.510 0.520 960,000 0.5145 -1.92%
2003-04-15 0 0.520 0.510 0.520 0.520 0.520 320,000 166,400 0.5200 0.520 0.510 0.520 0.520 0.520 320,000 0.5200 0.00%
2003-04-14 0 0.520 0.500 0.520 0.510 0.520 520,000 270,000 0.5192 0.520 0.500 0.520 0.510 0.520 520,000 0.5192 0.00%
2003-04-11 0 0.520 0.500 0.520 0.510 0.520 600,000 310,500 0.5175 0.520 0.500 0.520 0.510 0.520 600,000 0.5175 1.96%
2003-04-10 0 0.510 0.510 0.520 0.510 0.520 1,030,000 528,800 0.5134 0.510 0.510 0.520 0.510 0.520 1,030,000 0.5134 -1.92%
2003-04-09 0 0.520 0.510 0.520 0.510 0.520 468,000 242,680 0.5185 0.520 0.510 0.520 0.510 0.520 468,000 0.5185 -1.89%
2003-04-08 0 0.530 0.510 0.530 0.520 0.530 670,000 353,800 0.5281 0.530 0.510 0.530 0.520 0.530 670,000 0.5281 0.00%
2003-04-07 0 0.530 0.520 0.530 0.530 0.530 360,000 190,800 0.5300 0.530 0.520 0.530 0.530 0.530 360,000 0.5300 0.00%
2003-04-04 0 0.530 0.520 0.530 0.510 0.530 1,180,000 621,780 0.5269 0.530 0.520 0.530 0.510 0.530 1,180,000 0.5269 0.00%
2003-04-03 0 0.530 0.520 0.530 0.520 0.530 800,000 423,000 0.5288 0.530 0.520 0.530 0.520 0.530 800,000 0.5288 0.00%
2003-04-02 0 0.530 0.520 0.540 0.530 0.540 980,000 520,200 0.5308 0.530 0.520 0.540 0.530 0.540 980,000 0.5308 0.00%
2003-04-01 0 0.530 0.520 0.530 0.530 0.540 970,000 519,700 0.5358 0.530 0.520 0.530 0.530 0.540 970,000 0.5358 -1.85%
2003-03-31 0 0.540 0.530 0.540 0.530 0.540 3,190,000 1,697,040 0.5320 0.540 0.530 0.540 0.530 0.540 3,190,000 0.5320 0.00%
2003-03-28 0 0.540 0.530 0.540 0.530 0.540 974,000 523,520 0.5375 0.540 0.530 0.540 0.530 0.540 974,000 0.5375 1.89%
2003-03-27 0 0.530 0.520 0.530 0.530 0.540 1,070,000 576,200 0.5385 0.530 0.520 0.530 0.530 0.540 1,070,000 0.5385 -1.85%
2003-03-26 0 0.540 0.530 0.540 0.540 0.540 550,000 297,000 0.5400 0.540 0.530 0.540 0.540 0.540 550,000 0.5400 0.00%
2003-03-25 0 0.540 0.530 0.540 0.530 0.540 1,642,000 876,620 0.5339 0.540 0.530 0.540 0.530 0.540 1,642,000 0.5339 0.00%
2003-03-24 0 0.540 0.530 0.540 0.530 0.540 680,000 364,900 0.5366 0.540 0.530 0.540 0.530 0.540 680,000 0.5366 0.00%
2003-03-21 0 0.540 0.520 0.540 0.500 0.550 3,292,000 1,719,200 0.5222 0.540 0.520 0.540 0.500 0.550 3,292,000 0.5222 -1.82%
2003-03-20 0 0.550 0.520 0.540 0.530 0.560 1,130,000 611,400 0.5411 0.550 0.520 0.540 0.530 0.560 1,130,000 0.5411 1.85%
2003-03-19 0 0.540 0.530 0.540 0.530 0.560 1,190,000 645,200 0.5422 0.540 0.530 0.540 0.530 0.560 1,190,000 0.5422 -3.57%
2003-03-18 0 0.560 0.550 0.560 0.540 0.560 1,058,000 585,700 0.5536 0.560 0.550 0.560 0.540 0.560 1,058,000 0.5536 1.82%
2003-03-17 0 0.550 0.540 0.550 0.540 0.560 1,600,000 875,700 0.5473 0.550 0.540 0.550 0.540 0.560 1,600,000 0.5473 0.00%
2003-03-14 0 0.550 0.540 0.550 0.540 0.560 1,934,000 1,073,400 0.5550 0.550 0.540 0.550 0.540 0.560 1,934,000 0.5550 -1.79%
2003-03-13 0 0.560 0.530 0.560 0.530 0.560 2,480,000 1,369,800 0.5523 0.560 0.530 0.560 0.530 0.560 2,480,000 0.5523 1.82%
2003-03-12 0 0.550 0.520 0.550 0.530 0.560 2,680,000 1,450,400 0.5412 0.550 0.520 0.550 0.530 0.560 2,680,000 0.5412 0.00%
2003-03-11 0 0.550 0.540 0.550 0.550 0.560 480,000 266,300 0.5548 0.550 0.540 0.550 0.550 0.560 480,000 0.5548 -1.79%
2003-03-10 0 0.560 0.540 0.560 0.540 0.570 1,110,000 621,000 0.5595 0.560 0.540 0.560 0.540 0.570 1,110,000 0.5595 -1.75%
2003-03-07 0 0.570 0.550 0.570 0.550 0.570 540,000 306,500 0.5676 0.570 0.550 0.570 0.550 0.570 540,000 0.5676 0.00%
2003-03-06 0 0.570 0.560 0.570 0.560 0.580 530,000 303,000 0.5717 0.570 0.560 0.570 0.560 0.580 530,000 0.5717 -1.72%
2003-03-05 0 0.580 0.560 0.580 0.570 0.580 1,022,000 589,720 0.5770 0.580 0.560 0.580 0.570 0.580 1,022,000 0.5770 -1.69%
2003-03-04 0 0.590 0.570 0.590 0.570 0.590 442,000 256,360 0.5800 0.590 0.570 0.590 0.570 0.590 442,000 0.5800 1.72%
2003-03-03 0 0.580 0.570 0.580 0.580 0.590 720,000 419,700 0.5829 0.580 0.570 0.580 0.580 0.590 720,000 0.5829 -1.69%
2003-02-28 0 0.590 0.580 0.590 0.550 0.590 982,000 559,300 0.5696 0.590 0.580 0.590 0.550 0.590 982,000 0.5696 3.51%
2003-02-27 0 0.570 0.550 0.570 0.560 0.570 710,000 398,400 0.5611 0.570 0.550 0.570 0.560 0.570 710,000 0.5611 0.00%
2003-02-26 0 0.570 0.550 0.570 0.540 0.600 2,900,000 1,637,000 0.5645 0.570 0.550 0.570 0.540 0.600 2,900,000 0.5645 -5.00%
2003-02-25 0 0.600 0.580 0.600 0.580 0.600 940,000 556,600 0.5921 0.600 0.580 0.600 0.580 0.600 940,000 0.5921 0.00%
2003-02-24 0 0.600 0.570 0.600 0.570 0.610 1,454,000 861,380 0.5924 0.600 0.570 0.600 0.570 0.610 1,454,000 0.5924 1.69%
2003-02-21 0 0.590 0.580 0.590 0.580 0.590 580,000 341,700 0.5891 0.590 0.580 0.590 0.580 0.590 580,000 0.5891 0.00%
2003-02-20 0 0.590 0.580 0.590 0.580 0.590 742,000 430,660 0.5804 0.590 0.580 0.590 0.580 0.590 742,000 0.5804 1.72%
2003-02-19 0 0.580 0.570 0.580 0.580 0.580 340,000 197,200 0.5800 0.580 0.570 0.580 0.580 0.580 340,000 0.5800 0.00%
2003-02-18 0 0.580 0.570 0.580 0.570 0.580 520,000 301,400 0.5796 0.580 0.570 0.580 0.570 0.580 520,000 0.5796 0.00%
2003-02-17 0 0.580 0.560 0.580 0.570 0.580 730,000 416,600 0.5707 0.580 0.560 0.580 0.570 0.580 730,000 0.5707 1.75%
2003-02-14 0 0.570 0.560 0.570 0.560 0.570 750,000 426,200 0.5683 0.570 0.560 0.570 0.560 0.570 750,000 0.5683 0.00%
2003-02-13 0 0.570 0.560 0.570 0.560 0.570 846,000 479,460 0.5667 0.570 0.560 0.570 0.560 0.570 846,000 0.5667 0.00%
2003-02-12 0 0.570 0.550 0.570 0.560 0.570 630,000 356,900 0.5665 0.570 0.550 0.570 0.560 0.570 630,000 0.5665 -1.72%
2003-02-11 0 0.580 0.560 0.580 0.550 0.580 1,040,000 590,800 0.5681 0.580 0.560 0.580 0.550 0.580 1,040,000 0.5681 0.00%
2003-02-10 0 0.580 0.570 0.580 0.570 0.590 680,000 395,700 0.5819 0.580 0.570 0.580 0.570 0.590 680,000 0.5819 -1.69%
2003-02-07 0 0.590 0.580 0.590 0.560 0.590 920,000 531,300 0.5775 0.590 0.580 0.590 0.560 0.590 920,000 0.5775 1.72%
2003-02-06 0 0.580 0.570 0.580 0.580 0.590 560,000 328,400 0.5864 0.580 0.570 0.580 0.580 0.590 560,000 0.5864 -1.69%
2003-02-05 0 0.590 0.570 0.590 0.570 0.590 1,304,000 758,920 0.5820 0.590 0.570 0.590 0.570 0.590 1,304,000 0.5820 1.72%
2003-02-04 0 0.580 0.560 0.580 0.570 0.580 740,000 426,700 0.5766 0.580 0.560 0.580 0.570 0.580 740,000 0.5766 0.00%
2003-01-30 0 0.580 0.570 0.580 0.560 0.580 1,344,000 764,980 0.5692 0.580 0.570 0.580 0.560 0.580 1,344,000 0.5692 3.57%
2003-01-29 0 0.560 0.540 0.560 0.520 0.600 3,920,000 2,203,740 0.5622 0.560 0.540 0.560 0.520 0.600 3,920,000 0.5622 9.80%
2003-01-28 0 0.510 0.500 0.510 0.500 0.530 1,936,000 997,400 0.5152 0.510 0.500 0.510 0.500 0.530 1,936,000 0.5152 -1.92%
2003-01-27 0 0.520 0.510 0.520 0.510 0.530 2,790,000 1,436,280 0.5148 0.520 0.510 0.520 0.510 0.530 2,790,000 0.5148 -1.89%
2003-01-24 0 0.530 0.510 0.530 0.510 0.530 1,404,000 728,160 0.5186 0.530 0.510 0.530 0.510 0.530 1,404,000 0.5186 1.92%
2003-01-23 0 0.520 0.510 0.520 0.510 0.530 2,790,000 1,447,100 0.5187 0.520 0.510 0.520 0.510 0.530 2,790,000 0.5187 4.00%
2003-01-22 0 0.500 0.495 0.510 0.490 0.560 10,008,000 5,098,910 0.5095 0.500 0.495 0.510 0.490 0.560 10,008,000 0.5095 -10.71%
2003-01-21 0 0.560 0.550 0.560 0.550 0.570 1,060,000 596,000 0.5623 0.560 0.550 0.560 0.550 0.570 1,060,000 0.5623 -1.75%
2003-01-20 0 0.570 0.550 0.570 0.550 0.570 1,522,000 853,520 0.5608 0.570 0.550 0.570 0.550 0.570 1,522,000 0.5608 1.79%
2003-01-17 0 0.560 0.550 0.560 0.550 0.570 1,630,000 903,700 0.5544 0.560 0.550 0.560 0.550 0.570 1,630,000 0.5544 1.82%
2003-01-16 0 0.550 0.540 0.550 0.530 0.560 2,466,000 1,345,240 0.5455 0.550 0.540 0.550 0.530 0.560 2,466,000 0.5455 1.85%
2003-01-15 0 0.540 0.520 0.540 0.520 0.550 5,010,000 2,666,600 0.5323 0.540 0.520 0.540 0.520 0.550 5,010,000 0.5323 1.89%
2003-01-14 0 0.530 0.510 0.530 0.500 0.530 2,600,000 1,350,700 0.5195 0.530 0.510 0.530 0.500 0.530 2,600,000 0.5195 3.92%
2003-01-13 0 0.510 0.500 0.510 0.500 0.560 6,580,000 3,407,200 0.5178 0.510 0.500 0.510 0.500 0.560 6,580,000 0.5178 -8.93%
2003-01-10 0 0.560 0.540 0.560 0.550 0.560 910,000 504,300 0.5542 0.560 0.540 0.560 0.550 0.560 910,000 0.5542 0.00%
2003-01-09 0 0.560 0.540 0.560 0.550 0.570 1,520,000 842,800 0.5545 0.560 0.540 0.560 0.550 0.570 1,520,000 0.5545 -1.75%
2003-01-08 0 0.570 0.550 0.570 0.540 0.590 2,880,000 1,620,600 0.5627 0.570 0.550 0.570 0.540 0.590 2,880,000 0.5627 -5.00%
2003-01-07 0 0.600 0.580 0.600 0.570 0.600 1,830,000 1,071,200 0.5854 0.600 0.580 0.600 0.570 0.600 1,830,000 0.5854 0.00%
2003-01-06 0 0.600 0.580 0.600 0.590 0.610 350,000 209,100 0.5974 0.600 0.580 0.600 0.590 0.610 350,000 0.5974 0.00%
2003-01-03 0 0.600 0.590 0.600 0.590 0.600 1,150,000 681,700 0.5928 0.600 0.590 0.600 0.590 0.600 1,150,000 0.5928 0.00%
2003-01-02 0 0.600 0.580 0.600 0.590 0.610 1,570,000 941,500 0.5997 0.600 0.580 0.600 0.590 0.610 1,570,000 0.5997 0.00%
2002-12-31 0 0.600 0.580 0.600 0.590 0.600 1,430,000 846,800 0.5922 0.600 0.580 0.600 0.590 0.600 1,430,000 0.5922 0.00%
2002-12-30 0 0.600 0.580 0.600 0.580 0.610 3,210,000 1,893,900 0.5900 0.600 0.580 0.600 0.580 0.610 3,210,000 0.5900 -1.64%
2002-12-27 0 0.610 0.590 0.610 0.600 0.610 810,000 490,300 0.6053 0.610 0.590 0.610 0.600 0.610 810,000 0.6053 0.00%
2002-12-24 0 0.610 0.580 0.610 0.590 0.610 680,000 408,300 0.6004 0.610 0.580 0.610 0.590 0.610 680,000 0.6004 1.67%
2002-12-23 0 0.600 0.590 0.600 0.540 0.600 2,020,000 1,143,300 0.5660 0.600 0.590 0.600 0.540 0.600 2,020,000 0.5660 3.45%
2002-12-20 0 0.580 0.570 0.580 0.570 0.600 2,182,000 1,266,140 0.5803 0.580 0.570 0.580 0.570 0.600 2,182,000 0.5803 -3.33%
2002-12-19 0 0.600 0.590 0.600 0.590 0.610 4,588,000 2,753,520 0.6002 0.600 0.590 0.600 0.590 0.610 4,588,000 0.6002 0.00%
2002-12-18 0 0.600 0.580 0.600 0.580 0.600 4,006,000 2,333,580 0.5825 0.600 0.580 0.600 0.580 0.600 4,006,000 0.5825 0.00%
2002-12-17 0 0.600 0.590 0.600 0.590 0.600 5,250,000 3,102,600 0.5910 0.600 0.590 0.600 0.590 0.600 5,250,000 0.5910 1.69%
2002-12-16 0 0.590 0.580 0.590 0.580 0.620 544,000 322,560 0.5929 0.590 0.580 0.590 0.580 0.620 544,000 0.5929 -6.35%
2002-12-13 0 0.630 0.620 0.630 0.630 0.640 1,700,000 1,075,000 0.6324 0.630 0.620 0.630 0.630 0.640 1,700,000 0.6324 -1.56%
2002-12-12 0 0.640 0.630 0.640 0.630 0.660 550,000 354,300 0.6442 0.640 0.630 0.640 0.630 0.660 550,000 0.6442 -1.54%
2002-12-11 0 0.650 0.610 0.650 0.580 0.650 830,000 501,600 0.6043 0.650 0.610 0.650 0.580 0.650 830,000 0.6043 8.33%
2002-12-10 0 0.600 0.580 0.600 0.590 0.610 400,000 240,900 0.6023 0.600 0.580 0.600 0.590 0.610 400,000 0.6023 -1.64%
2002-12-09 0 0.610 0.590 0.610 0.590 0.620 630,000 382,100 0.6065 0.610 0.590 0.610 0.590 0.620 630,000 0.6065 -1.61%
2002-12-06 0 0.620 0.610 0.620 0.620 0.620 570,000 353,400 0.6200 0.620 0.610 0.620 0.620 0.620 570,000 0.6200 0.00%
2002-12-05 0 0.620 0.610 0.620 0.610 0.620 486,000 300,460 0.6182 0.620 0.610 0.620 0.610 0.620 486,000 0.6182 0.00%
2002-12-04 0 0.620 0.610 0.620 0.610 0.640 3,050,000 1,902,200 0.6237 0.620 0.610 0.620 0.610 0.640 3,050,000 0.6237 -4.62%
2002-12-03 0 0.650 0.640 0.650 0.630 0.650 3,030,000 1,957,400 0.6460 0.650 0.640 0.650 0.630 0.650 3,030,000 0.6460 1.56%
2002-12-02 0 0.640 0.630 0.640 0.600 0.640 3,460,000 2,176,100 0.6289 0.640 0.630 0.640 0.600 0.640 3,460,000 0.6289 6.67%
2002-11-29 0 0.600 0.540 0.640 0.530 0.600 4,620,000 2,524,600 0.5465 0.600 0.540 0.640 0.530 0.600 4,620,000 0.5465 9.09%
2002-11-28 0 0.550 0.540 0.550 0.550 0.550 530,000 291,500 0.5500 0.550 0.540 0.550 0.550 0.550 530,000 0.5500 0.00%
2002-11-27 0 0.550 0.530 0.550 0.540 0.550 940,000 515,800 0.5487 0.550 0.530 0.550 0.540 0.550 940,000 0.5487 0.00%
2002-11-26 0 0.550 0.530 0.550 0.530 0.550 278,000 152,640 0.5491 0.550 0.530 0.550 0.530 0.550 278,000 0.5491 0.00%
2002-11-25 0 0.550 0.530 0.550 0.540 0.550 490,000 268,000 0.5469 0.550 0.530 0.550 0.540 0.550 490,000 0.5469 0.00%
2002-11-22 0 0.550 0.540 0.550 0.550 0.550 510,000 280,500 0.5500 0.550 0.540 0.550 0.550 0.550 510,000 0.5500 0.00%
2002-11-21 0 0.550 0.530 0.550 0.540 0.550 350,000 191,600 0.5474 0.550 0.530 0.550 0.540 0.550 350,000 0.5474 0.00%
2002-11-20 0 0.550 0.540 0.550 0.550 0.560 530,000 291,700 0.5504 0.550 0.540 0.550 0.550 0.560 530,000 0.5504 -1.79%
2002-11-19 0 0.560 0.550 0.560 0.550 0.560 1,272,000 702,700 0.5524 0.560 0.550 0.560 0.550 0.560 1,272,000 0.5524 -1.75%
2002-11-18 0 0.570 0.540 0.570 0.550 0.570 730,000 410,600 0.5625 0.570 0.540 0.570 0.550 0.570 730,000 0.5625 0.00%
2002-11-15 0 0.570 0.550 0.570 0.550 0.570 2,490,000 1,379,400 0.5540 0.570 0.550 0.570 0.550 0.570 2,490,000 0.5540 1.79%
2002-11-14 0 0.560 0.540 0.560 0.550 0.560 790,000 438,500 0.5551 0.560 0.540 0.560 0.550 0.560 790,000 0.5551 0.00%
2002-11-13 0 0.560 0.540 0.560 0.530 0.560 1,040,000 576,140 0.5540 0.560 0.540 0.560 0.530 0.560 1,040,000 0.5540 0.00%
2002-11-12 0 0.560 0.550 0.560 0.560 0.560 460,000 257,600 0.5600 0.560 0.550 0.560 0.560 0.560 460,000 0.5600 -1.75%
2002-11-11 0 0.570 0.550 0.570 0.550 0.570 590,000 331,300 0.5615 0.570 0.550 0.570 0.550 0.570 590,000 0.5615 0.00%
2002-11-08 0 0.570 0.550 0.570 0.560 0.570 1,210,000 683,800 0.5651 0.570 0.550 0.570 0.560 0.570 1,210,000 0.5651 -1.72%
2002-11-07 0 0.580 0.560 0.580 0.570 0.580 680,000 388,000 0.5706 0.580 0.560 0.580 0.570 0.580 680,000 0.5706 1.75%
2002-11-06 0 0.570 0.560 0.570 0.560 0.580 3,370,000 1,918,600 0.5693 0.570 0.560 0.570 0.560 0.580 3,370,000 0.5693 -1.72%
2002-11-05 0 0.580 0.560 0.580 0.570 0.580 1,620,000 928,200 0.5730 0.580 0.560 0.580 0.570 0.580 1,620,000 0.5730 0.00%
2002-11-04 0 0.580 0.560 0.580 0.560 0.580 2,030,000 1,162,100 0.5725 0.580 0.560 0.580 0.560 0.580 2,030,000 0.5725 0.00%
2002-11-01 0 0.580 0.570 0.580 0.570 0.590 1,340,000 776,600 0.5796 0.580 0.570 0.580 0.570 0.590 1,340,000 0.5796 -1.69%
2002-10-31 0 0.590 0.570 0.590 0.570 0.590 4,000,000 2,321,300 0.5803 0.590 0.570 0.590 0.570 0.590 4,000,000 0.5803 1.72%
2002-10-30 0 0.580 0.560 0.580 0.570 0.590 3,190,000 1,841,300 0.5772 0.580 0.560 0.580 0.570 0.590 3,190,000 0.5772 -1.69%
2002-10-29 0 0.590 0.560 0.580 0.550 0.590 2,096,000 1,187,520 0.5666 0.590 0.560 0.580 0.550 0.590 2,096,000 0.5666 1.72%
2002-10-28 0 0.580 0.560 0.580 0.560 0.590 2,370,000 1,354,680 0.5716 0.580 0.560 0.580 0.560 0.590 2,370,000 0.5716 -3.33%
2002-10-25 0 0.600 0.580 0.600 0.580 0.610 968,000 576,020 0.5951 0.600 0.580 0.600 0.580 0.610 968,000 0.5951 -1.64%
2002-10-24 0 0.610 0.600 0.610 0.590 0.610 1,484,000 895,200 0.6032 0.610 0.600 0.610 0.590 0.610 1,484,000 0.6032 1.67%
2002-10-23 0 0.600 0.560 0.600 0.560 0.600 2,270,000 1,282,700 0.5651 0.600 0.560 0.600 0.560 0.600 2,270,000 0.5651 5.26%
2002-10-22 0 0.570 0.560 0.570 0.550 0.570 1,028,000 580,200 0.5644 0.570 0.560 0.570 0.550 0.570 1,028,000 0.5644 0.00%
2002-10-21 0 0.570 0.560 0.570 0.560 0.570 782,000 440,640 0.5635 0.570 0.560 0.570 0.560 0.570 782,000 0.5635 -1.72%
2002-10-18 0 0.580 0.560 0.580 0.570 0.580 818,000 469,360 0.5738 0.580 0.560 0.580 0.570 0.580 818,000 0.5738 0.00%
2002-10-17 0 0.580 0.570 0.580 0.550 0.580 1,060,000 605,400 0.5711 0.580 0.570 0.580 0.550 0.580 1,060,000 0.5711 0.00%
2002-10-16 0 0.580 0.570 0.580 0.580 0.600 370,000 217,700 0.5884 0.580 0.570 0.580 0.580 0.600 370,000 0.5884 -1.69%
2002-10-15 0 0.590 0.560 0.590 0.570 0.600 922,000 534,100 0.5793 0.590 0.560 0.590 0.570 0.600 922,000 0.5793 -1.67%
2002-10-11 0 0.600 0.580 0.600 0.590 0.600 418,000 248,420 0.5943 0.600 0.580 0.600 0.590 0.600 418,000 0.5943 0.00%
2002-10-10 0 0.600 0.580 0.600 0.580 0.600 3,780,000 2,228,200 0.5895 0.600 0.580 0.600 0.580 0.600 3,780,000 0.5895 0.00%
2002-10-09 0 0.600 0.590 0.600 0.590 0.610 3,410,000 1,997,300 0.5857 0.600 0.590 0.600 0.590 0.610 3,410,000 0.5857 -1.64%
2002-10-08 0 0.610 0.570 0.610 0.550 0.610 5,152,000 2,925,740 0.5679 0.610 0.570 0.610 0.550 0.610 5,152,000 0.5679 0.00%
2002-10-07 0 0.610 0.600 0.610 0.600 0.620 290,000 178,400 0.6152 0.610 0.600 0.610 0.600 0.620 290,000 0.6152 -1.61%
2002-10-04 0 0.620 0.610 0.620 0.620 0.630 240,000 151,100 0.6296 0.620 0.610 0.620 0.620 0.630 240,000 0.6296 -3.12%
2002-10-03 0 0.640 0.620 0.640 0.610 0.640 580,000 366,700 0.6322 0.640 0.620 0.640 0.610 0.640 580,000 0.6322 0.00%
2002-10-02 0 0.640 0.630 0.640 0.630 0.650 450,000 291,100 0.6469 0.640 0.630 0.640 0.630 0.650 450,000 0.6469 -1.54%
2002-09-30 0 0.650 0.620 0.650 0.610 0.650 1,634,000 1,020,480 0.6245 0.650 0.620 0.650 0.610 0.650 1,634,000 0.6245 4.84%
2002-09-27 0 0.620 0.600 0.620 0.610 0.630 560,000 347,200 0.6200 0.620 0.600 0.620 0.610 0.630 560,000 0.6200 0.00%
2002-09-26 0 0.620 0.600 0.620 0.610 0.620 350,000 215,600 0.6160 0.620 0.600 0.620 0.610 0.620 350,000 0.6160 0.00%
2002-09-25 0 0.620 0.610 0.620 - - 6,000 3,720 0.6200 0.620 0.610 0.620 - - 6,000 0.6200 0.00%
2002-09-24 0 0.620 0.600 0.620 0.600 0.620 180,000 109,400 0.6078 0.620 0.600 0.620 0.600 0.620 180,000 0.6078 -3.12%
2002-09-23 0 0.640 0.610 0.640 0.620 0.650 430,000 272,300 0.6333 0.640 0.610 0.640 0.620 0.650 430,000 0.6333 1.59%
2002-09-20 0 0.630 0.610 0.630 0.610 0.650 360,000 223,400 0.6206 0.630 0.610 0.630 0.610 0.650 360,000 0.6206 -3.08%
2002-09-19 0 0.650 0.640 0.650 0.650 0.660 390,000 254,200 0.6518 0.650 0.640 0.650 0.650 0.660 390,000 0.6518 0.00%
2002-09-18 0 0.650 0.630 0.660 0.640 0.660 390,000 255,000 0.6538 0.650 0.630 0.660 0.640 0.660 390,000 0.6538 -1.52%
2002-09-17 0 0.660 0.630 0.660 0.640 0.660 530,000 346,000 0.6528 0.660 0.630 0.660 0.640 0.660 530,000 0.6528 0.00%
2002-09-16 0 0.660 0.650 0.670 0.630 0.670 1,050,000 684,300 0.6517 0.660 0.650 0.670 0.630 0.670 1,050,000 0.6517 -1.49%
2002-09-13 0 0.670 0.650 0.670 0.670 0.670 636,000 425,820 0.6695 0.670 0.650 0.670 0.670 0.670 636,000 0.6695 -1.47%
2002-09-12 0 0.680 0.660 0.680 0.670 0.680 1,020,000 687,500 0.6740 0.680 0.660 0.680 0.670 0.680 1,020,000 0.6740 1.49%
2002-09-11 0 0.670 0.660 0.670 0.670 0.670 230,000 154,100 0.6700 0.670 0.660 0.670 0.670 0.670 230,000 0.6700 0.00%
2002-09-10 0 0.670 0.660 0.670 0.670 0.670 940,000 629,800 0.6700 0.670 0.660 0.670 0.670 0.670 940,000 0.6700 0.00%
2002-09-09 0 0.670 0.660 0.670 0.650 0.670 816,000 538,660 0.6601 0.670 0.660 0.670 0.650 0.670 816,000 0.6601 1.52%
2002-09-06 0 0.660 0.640 0.660 0.650 0.670 624,000 410,900 0.6585 0.660 0.640 0.660 0.650 0.670 624,000 0.6585 -1.49%
2002-09-05 0 0.670 0.650 0.670 0.650 0.680 580,000 388,700 0.6702 0.670 0.650 0.670 0.650 0.680 580,000 0.6702 -1.47%
2002-09-04 0 0.680 0.670 0.680 0.650 0.680 1,540,000 1,023,700 0.6647 0.680 0.670 0.680 0.650 0.680 1,540,000 0.6647 1.49%
2002-09-03 0 0.670 0.660 0.670 0.660 0.700 680,000 457,900 0.6734 0.670 0.660 0.670 0.660 0.700 680,000 0.6734 -4.29%
2002-09-02 0 0.700 0.680 0.700 0.690 0.710 510,000 358,500 0.7029 0.700 0.680 0.700 0.690 0.710 510,000 0.7029 -2.78%
2002-08-30 0 0.720 0.650 0.730 0.660 0.730 1,520,000 1,036,700 0.6820 0.720 0.650 0.730 0.660 0.730 1,520,000 0.6820 7.46%
2002-08-29 0 0.670 0.640 0.680 0.640 0.700 1,620,000 1,087,000 0.6710 0.670 0.640 0.680 0.640 0.700 1,620,000 0.6710 -5.63%
2002-08-28 0 0.710 0.700 0.710 0.690 0.710 660,000 461,800 0.6997 0.710 0.700 0.710 0.690 0.710 660,000 0.6997 0.00%
2002-08-27 0 0.710 0.690 0.710 0.680 0.710 1,012,000 704,780 0.6964 0.710 0.690 0.710 0.680 0.710 1,012,000 0.6964 0.00%
2002-08-26 0 0.710 0.700 0.710 0.700 0.710 1,100,000 778,100 0.7074 0.710 0.700 0.710 0.700 0.710 1,100,000 0.7074 1.43%
2002-08-23 0 0.700 0.680 0.700 0.660 0.700 2,584,000 1,762,940 0.6823 0.700 0.680 0.700 0.660 0.700 2,584,000 0.6823 6.06%
2002-08-22 0 0.660 0.650 0.660 0.640 0.660 850,000 551,900 0.6493 0.660 0.650 0.660 0.640 0.660 850,000 0.6493 0.00%
2002-08-21 0 0.660 0.650 0.660 0.640 0.670 960,000 631,900 0.6582 0.660 0.650 0.660 0.640 0.670 960,000 0.6582 0.00%
2002-08-20 0 0.660 0.640 0.660 0.650 0.680 1,142,000 757,520 0.6633 0.660 0.640 0.660 0.650 0.680 1,142,000 0.6633 0.00%
2002-08-19 0 0.660 0.650 0.660 0.650 0.690 1,296,000 868,500 0.6701 0.660 0.650 0.660 0.650 0.690 1,296,000 0.6701 -1.49%
2002-08-16 0 0.670 0.650 0.670 0.660 0.690 690,000 468,800 0.6794 0.670 0.650 0.670 0.660 0.690 690,000 0.6794 -2.90%
2002-08-15 0 0.690 0.670 0.690 0.680 0.700 568,000 392,340 0.6907 0.690 0.670 0.690 0.680 0.700 568,000 0.6907 -1.43%
2002-08-14 0 0.700 0.690 0.700 0.680 0.700 764,000 531,400 0.6955 0.700 0.690 0.700 0.680 0.700 764,000 0.6955 -1.41%
2002-08-13 0 0.710 0.700 0.710 0.700 0.720 510,000 362,400 0.7106 0.710 0.700 0.710 0.700 0.720 510,000 0.7106 -1.39%
2002-08-12 0 0.720 0.700 0.720 0.700 0.720 570,000 407,300 0.7146 0.720 0.700 0.720 0.700 0.720 570,000 0.7146 1.41%
2002-08-09 0 0.710 0.700 0.710 0.700 0.730 944,000 676,900 0.7171 0.710 0.700 0.710 0.700 0.730 944,000 0.7171 1.43%
2002-08-08 0 0.700 0.690 0.700 0.690 0.700 1,600,000 1,119,300 0.6996 0.700 0.690 0.700 0.690 0.700 1,600,000 0.6996 0.00%
2002-08-07 0 0.700 0.670 0.700 0.670 0.770 2,228,000 1,611,300 0.7232 0.700 0.670 0.700 0.670 0.770 2,228,000 0.7232 0.00%
2002-08-06 0 0.700 0.670 0.700 0.660 0.710 1,484,000 1,023,900 0.6900 0.700 0.670 0.700 0.660 0.710 1,484,000 0.6900 0.00%
2002-08-05 0 0.700 0.690 0.700 0.700 0.720 2,112,000 1,610,320 0.7625 0.700 0.690 0.700 0.700 0.720 2,112,000 0.7625 -2.78%
2002-08-02 0 0.720 0.680 0.720 0.680 0.720 2,484,000 1,746,060 0.7029 0.720 0.680 0.720 0.680 0.720 2,484,000 0.7029 -2.70%
2002-08-01 0 0.740 0.700 0.740 0.700 0.820 4,106,000 3,074,480 0.7488 0.740 0.700 0.740 0.700 0.820 4,106,000 0.7488 -9.76%
2002-07-31 0 0.820 0.800 0.820 0.780 0.870 2,802,000 2,339,320 0.8349 0.820 0.800 0.820 0.780 0.870 2,802,000 0.8349 -4.65%
2002-07-30 0 0.860 0.850 0.860 0.830 0.920 5,400,000 4,671,900 0.8652 0.860 0.850 0.860 0.830 0.920 5,400,000 0.8652 -4.44%
2002-07-29 0 0.900 0.870 0.900 0.860 1.010 5,378,000 5,033,040 0.9359 0.900 0.870 0.900 0.860 1.010 5,378,000 0.9359 -5.26%
2002-07-26 1 0.950 - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2002-07-25 1 0.950 - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2002-07-24 1 0.950 - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2002-07-23 0 0.950 0.940 0.950 0.880 0.950 7,606,000 6,924,600 0.9104 0.950 0.940 0.950 0.880 0.950 7,606,000 0.9104 5.56%
2002-07-22 0 0.900 0.880 0.900 0.880 0.920 3,046,000 2,741,040 0.8999 0.900 0.880 0.900 0.880 0.920 3,046,000 0.8999 -3.23%
2002-07-19 0 0.930 0.920 0.930 0.910 0.940 3,306,000 3,059,320 0.9254 0.930 0.920 0.930 0.910 0.940 3,306,000 0.9254 -1.06%
2002-07-18 0 0.940 0.920 0.940 0.920 0.950 7,132,000 6,646,660 0.9319 0.940 0.920 0.940 0.920 0.950 7,132,000 0.9319 1.08%
2002-07-17 0 0.930 0.920 0.930 0.910 0.970 6,552,000 6,104,900 0.9318 0.930 0.920 0.930 0.910 0.970 6,552,000 0.9318 2.20%
2002-07-16 0 0.910 0.890 0.910 0.870 0.930 11,048,000 10,031,540 0.9080 0.910 0.890 0.910 0.870 0.930 11,048,000 0.9080 4.60%
2002-07-15 0 0.870 0.860 0.870 0.850 0.870 2,416,000 2,075,840 0.8592 0.870 0.860 0.870 0.850 0.870 2,416,000 0.8592 1.16%
2002-07-12 0 0.860 0.840 0.860 0.840 0.860 1,242,000 1,054,620 0.8491 0.860 0.840 0.860 0.840 0.860 1,242,000 0.8491 1.18%
2002-07-11 0 0.850 0.830 0.850 0.840 0.870 1,440,000 1,236,400 0.8586 0.850 0.830 0.850 0.840 0.870 1,440,000 0.8586 -1.16%
2002-07-10 0 0.860 0.840 0.860 0.850 0.880 1,110,000 956,300 0.8615 0.860 0.840 0.860 0.850 0.880 1,110,000 0.8615 -1.15%
2002-07-09 0 0.870 0.850 0.870 0.850 0.870 1,108,000 958,700 0.8653 0.870 0.850 0.870 0.850 0.870 1,108,000 0.8653 0.00%
2002-07-08 0 0.870 0.850 0.870 0.850 0.880 1,206,000 1,048,400 0.8693 0.870 0.850 0.870 0.850 0.880 1,206,000 0.8693 -1.14%
2002-07-05 0 0.880 0.860 0.880 0.850 0.880 2,082,000 1,785,720 0.8577 0.880 0.860 0.880 0.850 0.880 2,082,000 0.8577 1.15%
2002-07-04 0 0.870 0.860 0.870 0.860 0.900 1,086,000 950,040 0.8748 0.870 0.860 0.870 0.860 0.900 1,086,000 0.8748 -1.14%
2002-07-03 0 0.880 0.860 0.880 0.860 0.880 1,672,000 1,464,960 0.8762 0.880 0.860 0.880 0.860 0.880 1,672,000 0.8762 -1.12%
2002-07-02 0 0.890 0.870 0.890 0.870 0.900 1,520,000 1,341,700 0.8827 0.890 0.870 0.890 0.870 0.900 1,520,000 0.8827 -1.11%
2002-06-28 0 0.900 0.880 0.900 0.880 0.910 2,418,000 2,159,000 0.8929 0.900 0.880 0.900 0.880 0.910 2,418,000 0.8929 2.27%
2002-06-27 0 0.880 0.870 0.880 0.860 0.910 5,904,000 5,258,420 0.8907 0.880 0.870 0.880 0.860 0.910 5,904,000 0.8907 4.76%
2002-06-26 0 0.840 0.840 0.850 0.840 0.980 7,478,000 6,743,720 0.9018 0.840 0.840 0.850 0.840 0.980 7,478,000 0.9018 -15.15%
2002-06-25 0 0.990 0.970 0.980 0.950 1.050 6,072,000 6,121,000 1.0081 0.990 0.970 0.980 0.950 1.050 6,072,000 1.0081 -4.81%
2002-06-24 0 1.040 1.030 1.040 0.960 1.050 12,130,000 12,293,720 1.0135 1.040 1.030 1.040 0.960 1.050 12,130,000 1.0135 5.05%
2002-06-21 0 0.990 0.980 0.990 0.980 1.000 4,066,000 4,011,680 0.9866 0.990 0.980 0.990 0.980 1.000 4,066,000 0.9866 -1.00%
2002-06-20 0 1.000 0.990 1.000 0.980 1.000 2,604,000 2,565,940 0.9854 1.000 0.990 1.000 0.980 1.000 2,604,000 0.9854 1.01%
2002-06-19 0 0.990 0.980 0.990 0.950 1.010 3,660,000 3,619,800 0.9890 0.990 0.980 0.990 0.950 1.010 3,660,000 0.9890 -1.00%
2002-06-18 0 1.000 0.990 1.000 0.950 1.060 5,602,000 5,671,040 1.0123 1.000 0.990 1.000 0.950 1.060 5,602,000 1.0123 -3.85%
2002-06-17 0 1.040 1.030 1.040 1.040 1.070 4,212,000 4,453,180 1.0573 1.040 1.030 1.040 1.040 1.070 4,212,000 1.0573 -0.95%
2002-06-14 0 1.050 1.040 1.050 1.040 1.060 8,718,000 9,145,760 1.0491 1.050 1.040 1.050 1.040 1.060 8,718,000 1.0491 1.94%
2002-06-13 0 1.030 1.020 1.030 1.010 1.050 4,446,000 4,562,240 1.0261 1.030 1.020 1.030 1.010 1.050 4,446,000 1.0261 -0.96%
2002-06-12 0 1.040 1.030 1.040 1.030 1.050 3,282,000 3,424,780 1.0435 1.040 1.030 1.040 1.030 1.050 3,282,000 1.0435 -0.95%
2002-06-11 0 1.050 1.040 1.050 1.030 1.100 8,948,000 9,576,160 1.0702 1.050 1.040 1.050 1.030 1.100 8,948,000 1.0702 -2.78%
2002-06-10 0 1.080 1.080 1.090 1.060 1.100 18,780,000 20,338,340 1.0830 1.080 1.080 1.090 1.060 1.100 18,780,000 1.0830 2.86%
2002-06-07 0 1.050 1.050 1.060 1.010 1.050 12,968,000 13,406,640 1.0338 1.050 1.050 1.060 1.010 1.050 12,968,000 1.0338 5.00%
2002-06-06 0 1.000 0.980 1.000 0.970 1.010 8,714,000 8,676,520 0.9957 1.000 0.980 1.000 0.970 1.010 8,714,000 0.9957 4.17%
2002-06-05 0 0.960 0.950 0.960 0.920 0.960 6,008,000 5,645,360 0.9396 0.960 0.950 0.960 0.920 0.960 6,008,000 0.9396 3.23%
2002-06-04 0 0.930 0.920 0.930 0.910 0.990 4,622,000 4,355,360 0.9423 0.930 0.920 0.930 0.910 0.990 4,622,000 0.9423 -4.12%
2002-06-03 0 0.970 0.950 0.980 0.950 1.010 13,438,000 13,182,720 0.9810 0.970 0.950 0.980 0.950 1.010 13,438,000 0.9810 6.59%
2002-05-31 0 0.910 0.910 0.940 0.800 0.990 17,540,000 15,878,620 0.9053 0.910 0.910 0.940 0.800 0.990 17,540,000 0.9053 13.75%
2002-05-30 0 0.800 0.770 0.790 0.750 0.800 2,954,000 2,279,180 0.7716 0.800 0.770 0.790 0.750 0.800 2,954,000 0.7716 5.26%
2002-05-29 0 0.760 0.730 0.760 0.720 0.800 1,300,000 987,500 0.7596 0.760 0.730 0.760 0.720 0.800 1,300,000 0.7596 -5.00%
2002-05-28 0 0.800 0.770 0.800 0.760 0.810 2,430,000 1,913,800 0.7876 0.800 0.770 0.800 0.760 0.810 2,430,000 0.7876 -1.23%
2002-05-27 0 0.810 0.790 0.810 0.790 0.830 874,000 703,540 0.8050 0.810 0.790 0.810 0.790 0.830 874,000 0.8050 1.25%
2002-05-24 0 0.800 0.790 0.810 0.790 0.830 1,222,000 986,440 0.8072 0.800 0.790 0.810 0.790 0.830 1,222,000 0.8072 -3.61%
2002-05-23 0 0.830 0.830 0.840 0.800 0.850 1,746,000 1,433,980 0.8213 0.830 0.830 0.840 0.800 0.850 1,746,000 0.8213 -1.19%
2002-05-22 0 0.840 0.820 0.840 0.800 0.840 1,594,000 1,305,480 0.8190 0.840 0.820 0.840 0.800 0.840 1,594,000 0.8190 -2.33%
2002-05-21 0 0.860 0.850 0.860 0.750 0.890 4,534,000 3,738,080 0.8245 0.860 0.850 0.860 0.750 0.890 4,534,000 0.8245 -3.37%
2002-05-17 0 0.890 0.870 0.890 0.870 0.900 1,002,000 883,920 0.8822 0.890 0.870 0.890 0.870 0.900 1,002,000 0.8822 -1.11%
2002-05-16 0 0.900 0.870 0.900 0.880 0.900 830,000 737,500 0.8886 0.900 0.870 0.900 0.880 0.900 830,000 0.8886 0.00%
2002-05-15 0 0.900 0.880 0.900 0.880 0.920 1,822,000 1,629,200 0.8942 0.900 0.880 0.900 0.880 0.920 1,822,000 0.8942 0.00%
2002-05-14 0 0.900 0.880 0.900 0.880 0.930 1,110,000 996,200 0.8975 0.900 0.880 0.900 0.880 0.930 1,110,000 0.8975 -1.10%
2002-05-13 0 0.910 0.890 0.920 0.900 0.980 3,268,000 3,057,540 0.9356 0.910 0.890 0.920 0.900 0.980 3,268,000 0.9356 -7.14%
2002-05-10 0 0.980 0.970 0.980 0.960 1.020 1,668,000 1,639,440 0.9829 0.980 0.970 0.980 0.960 1.020 1,668,000 0.9829 -2.97%
2002-05-09 0 1.010 1.000 1.010 0.950 1.070 6,176,000 6,348,240 1.0279 1.010 1.000 1.010 0.950 1.070 6,176,000 1.0279 6.32%
2002-05-08 0 0.950 0.950 0.990 0.950 1.020 4,218,000 4,173,460 0.9894 0.950 0.950 0.990 0.950 1.020 4,218,000 0.9894 -6.86%
2002-05-07 0 1.020 1.010 1.020 1.010 1.050 1,986,000 2,050,400 1.0324 1.020 1.010 1.020 1.010 1.050 1,986,000 1.0324 0.00%
2002-05-06 0 1.020 1.010 1.020 1.000 1.030 1,422,000 1,439,560 1.0123 1.020 1.010 1.020 1.000 1.030 1,422,000 1.0123 -1.92%
2002-05-03 0 1.040 1.020 1.040 1.020 1.040 1,246,000 1,286,940 1.0329 1.040 1.020 1.040 1.020 1.040 1,246,000 1.0329 0.00%
2002-05-02 0 1.040 1.020 1.040 1.020 1.040 1,262,000 1,301,480 1.0313 1.040 1.020 1.040 1.020 1.040 1,262,000 1.0313 0.00%
2002-04-30 0 1.040 1.030 1.040 1.020 1.040 1,860,000 1,923,700 1.0342 1.040 1.030 1.040 1.020 1.040 1,860,000 1.0342 0.00%
2002-04-29 0 1.040 1.030 1.040 1.030 1.050 2,062,000 2,140,160 1.0379 1.040 1.030 1.040 1.030 1.050 2,062,000 1.0379 0.00%
2002-04-26 0 1.040 1.020 1.040 1.020 1.080 2,720,000 2,842,800 1.0451 1.040 1.020 1.040 1.020 1.080 2,720,000 1.0451 -0.95%
2002-04-25 0 1.050 1.030 1.050 1.030 1.060 1,018,000 1,058,720 1.0400 1.050 1.030 1.050 1.030 1.060 1,018,000 1.0400 -0.94%
2002-04-24 0 1.060 1.040 1.060 1.040 1.070 902,000 949,820 1.0530 1.060 1.040 1.060 1.040 1.070 902,000 1.0530 -0.93%
2002-04-23 0 1.070 1.060 1.070 1.070 1.080 622,000 667,240 1.0727 1.070 1.060 1.070 1.070 1.080 622,000 1.0727 -0.93%
2002-04-22 0 1.080 1.070 1.080 1.070 1.090 1,168,000 1,257,840 1.0769 1.080 1.070 1.080 1.070 1.090 1,168,000 1.0769 0.00%
2002-04-19 0 1.080 1.060 1.080 1.070 1.080 890,000 955,300 1.0734 1.080 1.060 1.080 1.070 1.080 890,000 1.0734 0.00%
2002-04-18 0 1.080 1.060 1.080 1.070 1.080 1,046,000 1,123,320 1.0739 1.080 1.060 1.080 1.070 1.080 1,046,000 1.0739 0.00%
2002-04-17 0 1.080 1.060 1.080 1.060 1.140 4,062,000 4,468,460 1.1001 1.080 1.060 1.080 1.060 1.140 4,062,000 1.1001 0.93%
2002-04-16 0 1.070 1.050 1.070 1.060 1.090 3,680,000 3,942,000 1.0712 1.070 1.050 1.070 1.060 1.090 3,680,000 1.0712 -0.93%
2002-04-15 0 1.080 1.060 1.080 1.070 1.120 3,616,000 3,970,380 1.0980 1.080 1.060 1.080 1.070 1.120 3,616,000 1.0980 0.00%
2002-04-12 0 1.080 1.060 1.080 1.030 1.100 5,692,000 6,078,360 1.0679 1.080 1.060 1.080 1.030 1.100 5,692,000 1.0679 3.85%
2002-04-11 0 1.040 1.010 1.040 1.010 1.050 1,496,000 1,539,080 1.0288 1.040 1.010 1.040 1.010 1.050 1,496,000 1.0288 -0.95%
2002-04-10 0 1.050 1.020 1.050 1.030 1.060 1,110,000 1,154,400 1.0400 1.050 1.020 1.050 1.030 1.060 1,110,000 1.0400 -0.94%
2002-04-09 0 1.060 1.030 1.060 1.030 1.070 1,230,000 1,297,000 1.0545 1.060 1.030 1.060 1.030 1.070 1,230,000 1.0545 0.00%
2002-04-08 0 1.060 1.050 1.060 1.060 1.080 1,140,000 1,215,000 1.0658 1.060 1.050 1.060 1.060 1.080 1,140,000 1.0658 0.00%
2002-04-04 0 1.060 1.030 1.060 1.040 1.060 900,000 945,400 1.0504 1.060 1.030 1.060 1.040 1.060 900,000 1.0504 0.00%
2002-04-03 0 1.060 1.030 1.060 1.020 1.070 1,550,000 1,627,500 1.0500 1.060 1.030 1.060 1.020 1.070 1,550,000 1.0500 0.95%
2002-04-02 0 1.050 1.010 1.050 1.020 1.050 1,240,000 1,282,700 1.0344 1.050 1.010 1.050 1.020 1.050 1,240,000 1.0344 0.96%
2002-03-28 0 1.040 1.030 1.040 1.020 1.050 3,120,000 3,220,900 1.0323 1.040 1.030 1.040 1.020 1.050 3,120,000 1.0323 0.00%
2002-03-27 0 1.040 1.030 1.040 1.010 1.050 1,710,000 1,766,900 1.0333 1.040 1.030 1.040 1.010 1.050 1,710,000 1.0333 0.00%
2002-03-26 0 1.040 1.040 1.060 1.040 1.080 2,520,000 2,660,300 1.0557 1.040 1.040 1.060 1.040 1.080 2,520,000 1.0557 -0.95%
2002-03-25 0 1.050 1.040 1.050 1.040 1.070 1,472,000 1,553,220 1.0552 1.050 1.040 1.050 1.040 1.070 1,472,000 1.0552 -1.87%
2002-03-22 0 1.070 1.060 1.080 1.060 1.120 3,418,000 3,724,220 1.0896 1.070 1.060 1.080 1.060 1.120 3,418,000 1.0896 -0.93%
2002-03-21 0 1.080 1.070 1.080 1.070 1.110 4,622,000 5,043,200 1.0911 1.080 1.070 1.080 1.070 1.110 4,622,000 1.0911 -0.92%
2002-03-20 0 1.090 1.090 1.100 1.050 1.130 15,258,000 16,726,700 1.0963 1.090 1.090 1.100 1.050 1.130 15,258,000 1.0963 2.83%
2002-03-19 0 1.060 1.050 1.060 1.060 1.090 2,146,000 2,288,160 1.0662 1.060 1.050 1.060 1.060 1.090 2,146,000 1.0662 -2.75%
2002-03-18 0 1.090 1.070 1.090 1.080 1.130 1,940,000 2,125,320 1.0955 1.090 1.070 1.090 1.080 1.130 1,940,000 1.0955 -4.39%
2002-03-15 0 1.140 1.110 1.140 1.050 1.170 12,046,000 13,455,680 1.1170 1.140 1.110 1.140 1.050 1.170 12,046,000 1.1170 0.00%
2002-03-14 0 1.140 1.120 1.140 1.130 1.150 4,282,000 4,874,020 1.1383 1.140 1.120 1.140 1.130 1.150 4,282,000 1.1383 0.00%
2002-03-13 0 1.140 1.110 1.140 1.100 1.180 11,706,000 13,363,240 1.1416 1.140 1.110 1.140 1.100 1.180 11,706,000 1.1416 -3.39%
2002-03-12 0 1.180 1.160 1.180 1.140 1.220 21,272,000 25,034,040 1.1769 1.180 1.160 1.180 1.140 1.220 21,272,000 1.1769 2.61%
2002-03-11 0 1.150 1.150 1.160 1.140 1.180 20,792,000 24,000,100 1.1543 1.150 1.150 1.160 1.140 1.180 20,792,000 1.1543 0.00%
2002-03-08 0 1.150 1.140 1.150 1.080 1.170 20,690,000 23,413,520 1.1316 1.150 1.140 1.150 1.080 1.170 20,690,000 1.1316 6.48%
2002-03-07 0 1.080 1.070 1.080 1.050 1.120 2,974,000 3,205,180 1.0777 1.080 1.070 1.080 1.050 1.120 2,974,000 1.0777 2.86%
2002-03-06 0 1.050 1.030 1.050 1.030 1.060 1,360,000 1,422,280 1.0458 1.050 1.030 1.050 1.030 1.060 1,360,000 1.0458 -1.87%
2002-03-05 0 1.070 1.050 1.070 1.040 1.080 2,178,000 2,311,820 1.0614 1.070 1.050 1.070 1.040 1.080 2,178,000 1.0614 0.00%
2002-03-04 0 1.070 1.040 1.070 1.040 1.100 1,930,000 2,057,400 1.0660 1.070 1.040 1.070 1.040 1.100 1,930,000 1.0660 -1.83%
2002-03-01 0 1.090 1.050 1.090 1.040 1.120 3,286,000 3,519,860 1.0712 1.090 1.050 1.090 1.040 1.120 3,286,000 1.0712 0.93%
2002-02-28 0 1.080 1.060 1.080 1.050 1.100 2,168,000 2,307,840 1.0645 1.080 1.060 1.080 1.050 1.100 2,168,000 1.0645 -1.82%
2002-02-27 0 1.100 1.080 1.100 1.080 1.120 1,292,000 1,417,800 1.0974 1.100 1.080 1.100 1.080 1.120 1,292,000 1.0974 0.92%
2002-02-26 0 1.090 1.080 1.100 1.080 1.120 1,668,000 1,825,600 1.0945 1.090 1.080 1.100 1.080 1.120 1,668,000 1.0945 -0.91%
2002-02-25 0 1.100 1.070 1.100 1.070 1.110 1,228,000 1,345,880 1.0960 1.100 1.070 1.100 1.070 1.110 1,228,000 1.0960 0.00%
2002-02-22 0 1.100 1.080 1.100 1.080 1.110 1,480,000 1,616,400 1.0922 1.100 1.080 1.100 1.080 1.110 1,480,000 1.0922 0.00%
2002-02-21 0 1.100 1.080 1.100 1.080 1.130 2,160,000 2,381,400 1.1025 1.100 1.080 1.100 1.080 1.130 2,160,000 1.1025 -1.79%
2002-02-20 0 1.120 1.100 1.120 1.080 1.140 1,546,000 1,710,720 1.1065 1.120 1.100 1.120 1.080 1.140 1,546,000 1.1065 -0.88%
2002-02-19 0 1.130 1.080 1.140 1.080 1.160 1,872,000 2,099,460 1.1215 1.130 1.080 1.140 1.080 1.160 1,872,000 1.1215 -0.88%
2002-02-18 0 1.140 1.100 1.120 1.120 1.180 1,170,000 1,346,800 1.1511 1.140 1.100 1.120 1.120 1.180 1,170,000 1.1511 -3.39%
2002-02-15 0 1.180 1.160 1.180 1.150 1.190 1,446,000 1,702,020 1.1771 1.180 1.160 1.180 1.150 1.190 1,446,000 1.1771 2.61%
2002-02-11 0 1.150 1.110 1.150 1.120 1.150 1,070,000 1,215,300 1.1358 1.150 1.110 1.150 1.120 1.150 1,070,000 1.1358 4.55%
2002-02-08 0 1.100 1.100 1.110 1.080 1.120 3,200,000 3,529,700 1.1030 1.100 1.100 1.110 1.080 1.120 3,200,000 1.1030 0.92%
2002-02-07 0 1.090 1.090 1.100 1.050 1.110 3,118,000 3,396,620 1.0894 1.090 1.090 1.100 1.050 1.110 3,118,000 1.0894 -2.68%
2002-02-06 0 1.120 1.100 1.120 1.100 1.130 3,960,000 4,420,640 1.1163 1.120 1.100 1.120 1.100 1.130 3,960,000 1.1163 0.00%
2002-02-05 0 1.120 1.110 1.120 1.090 1.120 4,580,000 5,087,440 1.1108 1.120 1.110 1.120 1.090 1.120 4,580,000 1.1108 0.00%
2002-02-04 0 1.120 1.110 1.120 1.110 1.130 4,604,000 5,131,660 1.1146 1.120 1.110 1.120 1.110 1.130 4,604,000 1.1146 0.90%
2002-02-01 0 1.110 1.100 1.120 1.090 1.180 4,696,000 5,298,020 1.1282 1.110 1.100 1.120 1.090 1.180 4,696,000 1.1282 0.00%
2002-01-31 0 1.110 1.110 1.120 1.100 1.150 5,740,000 6,510,500 1.1342 1.110 1.110 1.120 1.100 1.150 5,740,000 1.1342 -0.89%
2002-01-30 0 1.120 1.110 1.120 1.040 1.150 18,042,000 20,163,060 1.1176 1.120 1.110 1.120 1.040 1.150 18,042,000 1.1176 9.80%
2002-01-29 0 1.020 1.010 1.020 0.970 1.040 9,734,000 9,910,340 1.0181 1.020 1.010 1.020 0.970 1.040 9,734,000 1.0181 -2.86%
2002-01-28 0 1.050 1.010 1.050 0.990 1.120 6,826,000 7,159,600 1.0489 1.050 1.010 1.050 0.990 1.120 6,826,000 1.0489 -2.78%
2002-01-25 0 1.080 1.070 1.100 1.080 1.180 5,992,000 6,751,740 1.1268 1.080 1.070 1.100 1.080 1.180 5,992,000 1.1268 -6.90%
2002-01-24 0 1.160 1.150 1.160 1.150 1.220 3,268,000 3,841,800 1.1756 1.160 1.150 1.160 1.150 1.220 3,268,000 1.1756 -0.85%
2002-01-23 0 1.170 1.150 1.170 1.130 1.200 3,136,000 3,675,440 1.1720 1.170 1.150 1.170 1.130 1.200 3,136,000 1.1720 -0.85%
2002-01-22 0 1.180 1.150 1.180 1.160 1.210 6,008,000 7,183,140 1.1956 1.180 1.150 1.180 1.160 1.210 6,008,000 1.1956 -1.67%
2002-01-21 0 1.200 1.190 1.200 1.140 1.230 8,004,000 9,583,580 1.1973 1.200 1.190 1.200 1.140 1.230 8,004,000 1.1973 5.26%
2002-01-18 0 1.140 1.120 1.140 1.100 1.370 8,986,000 11,156,840 1.2416 1.140 1.120 1.140 1.100 1.370 8,986,000 1.2416 -14.93%
2002-01-17 0 1.340 1.330 1.340 1.320 1.460 20,700,000 28,292,980 1.3668 1.340 1.330 1.340 1.320 1.460 20,700,000 1.3668 -5.63%
2002-01-16 0 1.420 1.410 1.430 1.380 1.460 10,654,000 15,215,980 1.4282 1.420 1.410 1.430 1.380 1.460 10,654,000 1.4282 -0.70%
2002-01-15 0 1.430 1.420 1.430 1.350 1.480 13,160,000 18,712,940 1.4220 1.430 1.420 1.430 1.350 1.480 13,160,000 1.4220 -4.03%
2002-01-14 0 1.490 1.480 1.510 1.330 1.730 64,368,000 99,726,480 1.5493 1.490 1.480 1.510 1.330 1.730 64,368,000 1.5493 13.74%
2002-01-11 1 1.310 - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2002-01-10 1 1.310 1.300 1.310 1.170 1.340 24,370,000 30,512,440 1.2520 1.310 1.300 1.310 1.170 1.340 24,370,000 1.2520 11.02%
2002-01-09 0 1.180 1.170 1.180 1.090 1.190 27,152,000 31,303,360 1.1529 1.180 1.170 1.180 1.090 1.190 27,152,000 1.1529 8.26%
2002-01-08 0 1.090 1.090 1.100 1.040 1.100 9,166,000 9,883,100 1.0782 1.090 1.090 1.100 1.040 1.100 9,166,000 1.0782 4.81%
2002-01-07 0 1.040 1.030 1.040 0.930 1.060 21,514,000 22,084,300 1.0265 1.040 1.030 1.040 0.930 1.060 21,514,000 1.0265 11.83%
2002-01-04 0 0.930 0.920 0.930 0.900 0.950 6,842,000 6,314,900 0.9230 0.930 0.920 0.930 0.900 0.950 6,842,000 0.9230 0.00%
2002-01-03 0 0.930 0.930 0.940 0.900 0.940 4,500,000 4,146,860 0.9215 0.930 0.930 0.940 0.900 0.940 4,500,000 0.9215 3.33%
2002-01-02 0 0.900 0.890 0.920 0.800 0.910 7,746,000 6,765,880 0.8735 0.900 0.890 0.920 0.800 0.910 7,746,000 0.8735 8.43%
2001-12-31 0 0.830 0.800 0.840 0.800 0.840 1,052,000 855,140 0.8129 0.830 0.800 0.840 0.800 0.840 1,052,000 0.8129 2.47%
2001-12-28 0 0.810 0.790 0.810 0.790 0.820 1,330,000 1,056,100 0.7941 0.810 0.790 0.810 0.790 0.820 1,330,000 0.7941 0.00%
2001-12-27 0 0.810 0.800 0.810 0.800 0.810 1,124,000 904,240 0.8045 0.810 0.800 0.810 0.800 0.810 1,124,000 0.8045 0.00%
2001-12-24 0 0.810 0.770 0.810 0.740 0.810 4,532,000 3,494,920 0.7712 0.810 0.770 0.810 0.740 0.810 4,532,000 0.7712 1.25%
2001-12-21 0 0.800 0.790 0.800 0.770 0.820 5,490,000 4,363,600 0.7948 0.800 0.790 0.800 0.770 0.820 5,490,000 0.7948 1.27%
2001-12-20 0 0.790 0.770 0.800 0.780 0.820 5,760,000 4,555,100 0.7908 0.790 0.770 0.800 0.780 0.820 5,760,000 0.7908 0.00%
2001-12-19 0 0.790 0.770 0.790 0.770 0.900 17,926,000 14,632,140 0.8163 0.790 0.770 0.790 0.770 0.900 17,926,000 0.8163 -4.82%
2001-12-18 0 0.830 0.830 0.840 0.830 0.880 8,566,000 7,200,360 0.8406 0.830 0.830 0.840 0.830 0.880 8,566,000 0.8406 0.00%
2001-12-17 0 0.830 0.820 0.840 0.800 0.920 17,344,000 14,562,560 0.8396 0.830 0.820 0.840 0.800 0.920 17,344,000 0.8396 0.00%
2001-12-14 0 0.830 0.800 0.830 0.760 0.920 19,488,000 16,364,360 0.8397 0.830 0.800 0.830 0.760 0.920 19,488,000 0.8397 12.16%
2001-12-13 0 0.740 0.730 0.740 0.590 0.760 15,544,000 10,574,520 0.6803 0.740 0.730 0.740 0.590 0.760 15,544,000 0.6803 25.42%
2001-12-12 1 0.590 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2001-12-11 0 0.590 0.580 0.590 0.540 0.600 6,148,000 3,503,500 0.5699 0.590 0.580 0.590 0.540 0.600 6,148,000 0.5699 11.32%
2001-12-10 0 0.530 0.520 0.530 0.520 0.540 3,598,000 1,897,240 0.5273 0.530 0.520 0.530 0.520 0.540 3,598,000 0.5273 3.92%
2001-12-07 0 0.510 0.510 0.520 0.500 0.610 23,116,000 12,470,500 0.5395 0.510 0.510 0.520 0.500 0.610 23,116,000 0.5395 0.00%
2001-12-06 0 0.510 0.500 0.510 0.500 0.600 12,888,000 6,939,280 0.5384 0.510 0.500 0.510 0.500 0.600 12,888,000 0.5384 -7.27%
2001-12-05 0 0.550 0.510 0.550 0.500 0.630 10,604,000 5,741,760 0.5415 0.550 0.510 0.550 0.500 0.630 10,604,000 0.5415 1.85%
2001-12-04 0 0.540 0.530 0.540 0.510 0.700 10,454,000 5,650,620 0.5405 0.540 0.530 0.540 0.510 0.700 10,454,000 0.5405 -10.00%
2001-12-03 0 0.600 0.600 0.630 0.600 0.650 1,972,000 1,235,380 0.6265 0.600 0.600 0.630 0.600 0.650 1,972,000 0.6265 -9.09%
2001-11-30 0 0.660 0.660 0.670 0.650 0.700 1,804,000 1,222,300 0.6775 0.660 0.660 0.670 0.650 0.700 1,804,000 0.6775 -1.49%
2001-11-29 0 0.670 0.660 0.690 0.670 0.700 1,652,000 1,134,880 0.6870 0.670 0.660 0.690 0.670 0.700 1,652,000 0.6870 0.00%
2001-11-28 0 0.670 0.650 0.670 0.650 0.690 1,342,000 902,280 0.6723 0.670 0.650 0.670 0.650 0.690 1,342,000 0.6723 -4.29%
2001-11-27 0 0.700 0.690 0.700 0.640 0.710 2,020,000 1,379,300 0.6828 0.700 0.690 0.700 0.640 0.710 2,020,000 0.6828 -4.11%
2001-11-26 0 0.730 0.700 0.730 0.750 0.780 904,000 690,880 0.7642 0.730 0.700 0.730 0.750 0.780 904,000 0.7642 0.00%
2001-11-23 0 0.730 0.680 0.730 0.730 0.730 990,000 722,700 0.7300 0.730 0.680 0.730 0.730 0.730 990,000 0.7300 2.82%
2001-11-22 0 0.710 0.660 0.750 0.660 0.710 1,180,000 820,800 0.6956 0.710 0.660 0.750 0.660 0.710 1,180,000 0.6956 1.43%
2001-11-21 0 0.700 0.670 0.720 0.700 0.720 510,000 367,000 0.7196 0.700 0.670 0.720 0.700 0.720 510,000 0.7196 -2.78%
2001-11-20 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - -2.70%
2001-11-19 0 0.740 0.650 0.760 0.680 0.740 1,002,000 706,960 0.7055 0.740 0.650 0.760 0.680 0.740 1,002,000 0.7055 8.82%
2001-11-16 0 0.680 0.660 0.680 0.640 0.690 2,276,000 1,500,460 0.6593 0.680 0.660 0.680 0.640 0.690 2,276,000 0.6593 9.68%
2001-11-15 0 0.620 0.610 0.640 0.610 0.650 240,000 150,900 0.6288 0.620 0.610 0.640 0.610 0.650 240,000 0.6288 1.64%
2001-11-14 0 0.610 0.610 0.670 0.610 0.610 30,000 18,300 0.6100 0.610 0.610 0.670 0.610 0.610 30,000 0.6100 -6.15%
2001-11-13 0 0.650 0.570 0.670 - - 0 0 - 0.650 0.570 0.670 - - 0 - 0.00%
2001-11-12 0 0.650 0.640 0.670 0.650 0.680 500,000 331,000 0.6620 0.650 0.640 0.670 0.650 0.680 500,000 0.6620 -4.41%
2001-11-09 0 0.680 0.650 0.690 0.650 0.680 120,000 78,600 0.6550 0.680 0.650 0.690 0.650 0.680 120,000 0.6550 1.49%
2001-11-08 0 0.670 0.640 0.690 0.670 0.670 200,000 134,000 0.6700 0.670 0.640 0.690 0.670 0.670 200,000 0.6700 0.00%
2001-11-07 0 0.670 0.620 0.670 0.670 0.670 220,000 147,400 0.6700 0.670 0.620 0.670 0.670 0.670 220,000 0.6700 1.52%
2001-11-06 0 0.660 0.620 0.720 0.660 0.660 68,000 44,880 0.6600 0.660 0.620 0.720 0.660 0.660 68,000 0.6600 -1.49%
2001-11-05 0 0.670 0.670 0.690 0.650 0.670 400,000 263,500 0.6588 0.670 0.670 0.690 0.650 0.670 400,000 0.6588 0.00%
2001-11-02 0 0.670 0.670 0.690 0.670 0.710 644,000 440,680 0.6843 0.670 0.670 0.690 0.670 0.710 644,000 0.6843 -4.29%
2001-11-01 0 0.700 0.690 0.720 0.700 0.720 1,030,000 726,500 0.7053 0.700 0.690 0.720 0.700 0.720 1,030,000 0.7053 0.00%
2001-10-31 0 0.700 0.700 0.720 0.700 0.710 252,000 177,620 0.7048 0.700 0.700 0.720 0.700 0.710 252,000 0.7048 -5.41%
2001-10-30 0 0.740 0.720 0.740 0.720 0.750 350,000 258,000 0.7371 0.740 0.720 0.740 0.720 0.750 350,000 0.7371 0.00%
2001-10-29 0 0.740 0.710 0.760 0.740 0.770 110,000 82,900 0.7536 0.740 0.710 0.760 0.740 0.770 110,000 0.7536 -2.63%
2001-10-26 0 0.760 0.730 0.760 0.700 0.760 730,000 541,740 0.7421 0.760 0.730 0.760 0.700 0.760 730,000 0.7421 2.70%
2001-10-24 0 0.740 0.690 0.740 0.670 0.740 676,000 469,440 0.6944 0.740 0.690 0.740 0.670 0.740 676,000 0.6944 0.00%
2001-10-23 0 0.740 0.670 0.740 0.610 0.740 3,846,000 2,580,460 0.6709 0.740 0.670 0.740 0.610 0.740 3,846,000 0.6709 23.33%
2001-10-22 0 0.600 0.600 0.620 0.550 0.600 2,954,536 1,722,875 0.5831 0.600 0.600 0.620 0.550 0.600 2,954,536 0.5831 1.69%
2001-10-19 0 0.590 0.570 0.620 0.560 0.610 3,426,000 1,977,680 0.5773 0.590 0.570 0.620 0.560 0.610 3,426,000 0.5773 1.72%
2001-10-18 0 0.580 0.530 0.590 - - 0 0 - 0.580 0.530 0.590 - - 0 - 0.00%
2001-10-17 0 0.580 0.540 0.590 0.580 0.580 50,000 29,000 0.5800 0.580 0.540 0.590 0.580 0.580 50,000 0.5800 5.45%
2001-10-16 0 0.550 0.530 0.580 0.540 0.550 130,000 70,500 0.5423 0.550 0.530 0.580 0.540 0.550 130,000 0.5423 -8.33%
2001-10-15 0 0.600 0.600 - - - 0 0 - 0.600 0.600 - - - 0 - 3.45%
2001-10-12 0 0.580 0.560 0.600 0.580 0.600 150,000 88,000 0.5867 0.580 0.560 0.600 0.580 0.600 150,000 0.5867 -3.33%
2001-10-11 0 0.600 0.580 0.600 0.570 0.600 520,000 305,600 0.5877 0.600 0.580 0.600 0.570 0.600 520,000 0.5877 1.69%
2001-10-10 0 0.590 0.580 0.590 0.580 0.590 120,000 69,800 0.5817 0.590 0.580 0.590 0.580 0.590 120,000 0.5817 -1.67%
2001-10-09 0 0.600 0.560 0.620 0.600 0.600 164,000 98,400 0.6000 0.600 0.560 0.620 0.600 0.600 164,000 0.6000 0.00%
2001-10-08 0 0.600 0.550 0.610 - - 0 0 - 0.600 0.550 0.610 - - 0 - 0.00%
2001-10-05 0 0.600 0.530 0.620 0.580 0.600 190,000 112,200 0.5905 0.600 0.530 0.620 0.580 0.600 190,000 0.5905 1.69%
2001-10-04 0 0.590 0.500 0.590 0.500 0.590 380,000 198,160 0.5215 0.590 0.500 0.590 0.500 0.590 380,000 0.5215 3.51%
2001-10-03 0 0.570 0.540 0.580 0.570 0.590 380,000 221,400 0.5826 0.570 0.540 0.580 0.570 0.590 380,000 0.5826 -1.72%
2001-09-28 0 0.580 0.540 0.580 0.600 0.600 50,000 30,000 0.6000 0.580 0.540 0.580 0.600 0.600 50,000 0.6000 3.57%
2001-09-27 0 0.560 0.550 0.570 0.560 0.560 46,000 25,760 0.5600 0.560 0.550 0.570 0.560 0.560 46,000 0.5600 -1.75%
2001-09-26 0 0.570 0.520 0.600 0.550 0.570 80,000 45,000 0.5625 0.570 0.520 0.600 0.550 0.570 80,000 0.5625 3.64%
2001-09-25 0 0.550 0.530 0.560 0.550 0.550 158,000 86,900 0.5500 0.550 0.530 0.560 0.550 0.550 158,000 0.5500 1.85%
2001-09-24 0 0.540 0.510 0.560 0.530 0.540 150,000 80,500 0.5367 0.540 0.510 0.560 0.530 0.540 150,000 0.5367 -1.82%
2001-09-21 0 0.550 0.500 0.560 0.470 0.560 132,000 66,120 0.5009 0.550 0.500 0.560 0.470 0.560 132,000 0.5009 0.00%
2001-09-20 0 0.550 0.540 0.590 0.520 0.550 148,000 79,260 0.5355 0.550 0.540 0.590 0.520 0.550 148,000 0.5355 5.77%
2001-09-19 0 0.520 0.460 0.520 0.490 0.530 436,000 221,240 0.5074 0.520 0.460 0.520 0.490 0.530 436,000 0.5074 -1.89%
2001-09-18 0 0.530 0.490 0.530 0.490 0.570 510,000 260,100 0.5100 0.530 0.490 0.530 0.490 0.570 510,000 0.5100 0.00%
2001-09-17 0 0.530 0.480 0.530 0.480 0.530 206,000 102,100 0.4956 0.530 0.480 0.530 0.480 0.530 206,000 0.4956 -5.36%
2001-09-14 0 0.560 0.530 0.570 0.530 0.560 1,060,000 573,300 0.5408 0.560 0.530 0.570 0.530 0.560 1,060,000 0.5408 1.82%
2001-09-13 0 0.550 0.540 0.560 0.540 0.560 650,000 358,700 0.5518 0.550 0.540 0.560 0.540 0.560 650,000 0.5518 -8.33%
2001-09-12 0 0.600 0.510 0.610 0.510 0.660 954,000 521,600 0.5468 0.600 0.510 0.610 0.510 0.660 954,000 0.5468 -15.49%
2001-09-11 0 0.710 0.690 0.720 0.690 0.730 500,000 359,100 0.7182 0.710 0.690 0.720 0.690 0.730 500,000 0.7182 0.00%
2001-09-10 0 0.710 0.630 0.730 0.710 0.710 296,000 210,160 0.7100 0.710 0.630 0.730 0.710 0.710 296,000 0.7100 0.00%
2001-09-07 0 0.710 0.710 0.750 0.710 0.730 630,000 457,100 0.7256 0.710 0.710 0.750 0.710 0.730 630,000 0.7256 -4.05%
2001-09-06 0 0.740 0.730 0.780 0.730 0.740 520,000 380,400 0.7315 0.740 0.730 0.780 0.730 0.740 520,000 0.7315 1.37%
2001-09-05 0 0.730 0.690 0.740 0.680 0.730 1,450,000 1,020,000 0.7034 0.730 0.690 0.740 0.680 0.730 1,450,000 0.7034 2.82%
2001-09-04 0 0.710 0.710 0.740 0.700 0.740 760,000 554,400 0.7295 0.710 0.710 0.740 0.700 0.740 760,000 0.7295 2.90%
2001-09-03 0 0.690 0.680 0.700 0.680 0.710 2,792,000 1,951,960 0.6991 0.690 0.680 0.700 0.680 0.710 2,792,000 0.6991 -2.82%
2001-08-31 0 0.710 0.700 0.750 0.700 0.710 350,000 247,000 0.7057 0.710 0.700 0.750 0.700 0.710 350,000 0.7057 -6.58%
2001-08-30 0 0.760 0.720 0.770 0.750 0.770 750,000 572,480 0.7633 0.760 0.720 0.770 0.750 0.770 750,000 0.7633 -5.00%
2001-08-29 0 0.800 0.790 0.800 0.800 0.800 1,180,000 944,000 0.8000 0.800 0.790 0.800 0.800 0.800 1,180,000 0.8000 0.00%
2001-08-28 0 0.800 0.790 0.820 0.750 0.890 334,000 262,360 0.7855 0.800 0.790 0.820 0.750 0.890 334,000 0.7855 -1.23%
2001-08-27 0 0.810 0.780 0.820 0.770 0.810 390,000 309,500 0.7936 0.810 0.780 0.820 0.770 0.810 390,000 0.7936 1.25%
2001-08-24 0 0.800 0.790 0.810 0.800 0.810 570,000 456,800 0.8014 0.800 0.790 0.810 0.800 0.810 570,000 0.8014 -2.44%
2001-08-23 0 0.820 0.810 0.830 0.810 0.820 240,000 196,400 0.8183 0.820 0.810 0.830 0.810 0.820 240,000 0.8183 0.00%
2001-08-22 0 0.820 0.800 0.820 0.800 0.820 462,000 374,040 0.8096 0.820 0.800 0.820 0.800 0.820 462,000 0.8096 -1.20%
2001-08-21 0 0.830 0.800 0.840 0.830 0.850 550,000 460,200 0.8367 0.830 0.800 0.840 0.830 0.850 550,000 0.8367 3.75%
2001-08-20 0 0.800 0.780 0.800 0.800 0.800 150,000 120,000 0.8000 0.800 0.780 0.800 0.800 0.800 150,000 0.8000 0.00%
2001-08-17 0 0.800 0.790 0.840 0.790 0.800 460,000 367,400 0.7987 0.800 0.790 0.840 0.790 0.800 460,000 0.7987 1.27%
2001-08-16 0 0.790 0.780 0.800 0.780 0.850 2,106,000 1,707,380 0.8107 0.790 0.780 0.800 0.780 0.850 2,106,000 0.8107 -1.25%
2001-08-15 0 0.800 0.800 0.830 0.750 0.850 2,446,000 1,975,140 0.8075 0.800 0.800 0.830 0.750 0.850 2,446,000 0.8075 11.11%
2001-08-14 0 0.720 0.710 0.740 0.640 0.730 1,224,000 862,940 0.7050 0.720 0.710 0.740 0.640 0.730 1,224,000 0.7050 12.50%
2001-08-13 0 0.640 0.640 0.670 0.630 0.680 774,000 502,760 0.6496 0.640 0.640 0.670 0.630 0.680 774,000 0.6496 0.00%
2001-08-10 0 0.640 0.640 0.670 0.560 0.660 1,410,000 868,720 0.6161 0.640 0.640 0.670 0.560 0.660 1,410,000 0.6161 10.34%
2001-08-09 0 0.580 0.570 0.590 0.570 0.620 912,000 538,800 0.5908 0.580 0.570 0.590 0.570 0.620 912,000 0.5908 -7.94%
2001-08-08 0 0.630 0.630 0.650 0.620 0.650 1,466,000 922,020 0.6289 0.630 0.630 0.650 0.620 0.650 1,466,000 0.6289 3.28%
2001-08-07 0 0.610 0.610 0.650 0.610 0.660 1,866,000 1,180,880 0.6328 0.610 0.610 0.650 0.610 0.660 1,866,000 0.6328 -4.69%
2001-08-06 0 0.640 0.620 0.660 0.630 0.680 1,324,000 857,960 0.6480 0.640 0.620 0.660 0.630 0.680 1,324,000 0.6480 -7.25%
2001-08-03 0 0.690 0.670 0.690 0.650 0.720 1,142,000 776,860 0.6803 0.690 0.670 0.690 0.650 0.720 1,142,000 0.6803 -4.17%
2001-08-02 0 0.720 0.700 0.720 0.700 0.750 1,270,000 920,060 0.7245 0.720 0.700 0.720 0.700 0.750 1,270,000 0.7245 -2.70%
2001-08-01 0 0.740 0.740 0.750 0.740 0.780 1,778,000 1,348,100 0.7582 0.740 0.740 0.750 0.740 0.780 1,778,000 0.7582 -5.13%
2001-07-31 0 0.780 0.760 0.780 0.760 0.790 852,000 659,080 0.7736 0.780 0.760 0.780 0.760 0.790 852,000 0.7736 0.00%
2001-07-30 0 0.780 0.770 0.780 0.770 0.820 1,770,000 1,403,940 0.7932 0.780 0.770 0.780 0.770 0.820 1,770,000 0.7932 1.30%
2001-07-27 0 0.770 0.760 0.770 0.740 0.800 1,036,000 811,000 0.7828 0.770 0.760 0.770 0.740 0.800 1,036,000 0.7828 -1.28%
2001-07-26 0 0.780 0.780 0.800 0.700 0.860 3,616,000 2,861,700 0.7914 0.780 0.780 0.800 0.700 0.860 3,616,000 0.7914 -2.50%
2001-07-24 0 0.800 0.780 0.810 0.750 0.900 3,334,000 2,658,440 0.7974 0.800 0.780 0.810 0.750 0.900 3,334,000 0.7974 -9.09%
2001-07-23 0 0.880 0.860 0.900 0.840 0.990 3,636,000 3,318,020 0.9125 0.880 0.860 0.900 0.840 0.990 3,636,000 0.9125 -10.20%
2001-07-20 0 0.980 0.970 0.980 0.960 1.010 2,842,000 2,796,680 0.9841 0.980 0.970 0.980 0.960 1.010 2,842,000 0.9841 -2.00%
2001-07-19 0 1.000 0.990 1.010 0.990 1.050 3,800,000 3,888,560 1.0233 1.000 0.990 1.010 0.990 1.050 3,800,000 1.0233 0.00%
2001-07-18 0 1.000 1.000 1.020 0.980 1.060 3,102,000 3,141,120 1.0126 1.000 1.000 1.020 0.980 1.060 3,102,000 1.0126 0.00%
2001-07-17 0 1.000 1.000 1.030 1.000 1.070 1,928,000 2,010,880 1.0430 1.000 1.000 1.030 1.000 1.070 1,928,000 1.0430 -6.54%
2001-07-16 0 1.070 1.060 1.070 1.070 1.130 4,066,000 4,387,140 1.0790 1.070 1.060 1.070 1.070 1.130 4,066,000 1.0790 -1.83%
2001-07-13 0 1.090 1.090 1.100 1.070 1.150 10,608,000 11,484,500 1.0826 1.090 1.090 1.100 1.070 1.150 10,608,000 1.0826 -1.80%
2001-07-12 0 1.110 1.100 1.110 1.100 1.150 5,330,000 5,955,760 1.1174 1.110 1.100 1.110 1.100 1.150 5,330,000 1.1174 0.00%
2001-07-11 0 1.110 1.100 1.130 1.100 1.170 7,542,000 8,501,520 1.1272 1.110 1.100 1.130 1.100 1.170 7,542,000 1.1272 -0.89%
2001-07-10 0 1.120 1.130 1.140 1.080 1.180 16,680,000 18,795,260 1.1268 1.120 1.130 1.140 1.080 1.180 16,680,000 1.1268 2.75%
2001-07-09 0 1.090 1.090 1.110 1.070 1.090 2,352,000 2,554,080 1.0859 1.090 1.090 1.110 1.070 1.090 2,352,000 1.0859 -0.91%
2001-07-05 0 1.100 1.090 1.100 1.090 1.130 2,780,000 3,072,680 1.1053 1.100 1.090 1.100 1.090 1.130 2,780,000 1.1053 0.00%
2001-07-04 0 1.100 1.100 1.110 1.080 1.130 2,472,000 2,718,700 1.0998 1.100 1.100 1.110 1.080 1.130 2,472,000 1.0998 0.00%
2001-07-03 0 1.100 1.090 1.100 1.090 1.160 2,452,000 2,750,060 1.1216 1.100 1.090 1.100 1.090 1.160 2,452,000 1.1216 -2.65%
2001-06-29 0 1.130 1.110 1.130 1.120 1.150 2,914,000 3,298,480 1.1319 1.130 1.110 1.130 1.120 1.150 2,914,000 1.1319 2.73%
2001-06-28 0 1.100 1.100 1.130 1.100 1.160 2,946,000 3,310,480 1.1237 1.100 1.100 1.130 1.100 1.160 2,946,000 1.1237 -2.65%
2001-06-27 0 1.130 1.120 1.140 1.130 1.160 4,340,000 4,936,720 1.1375 1.130 1.120 1.140 1.130 1.160 4,340,000 1.1375 -1.74%
2001-06-26 0 1.150 1.140 1.150 1.080 1.160 5,846,000 6,640,940 1.1360 1.150 1.140 1.150 1.080 1.160 5,846,000 1.1360 0.00%
2001-06-22 0 1.150 1.140 1.160 1.140 1.190 6,430,000 7,434,500 1.1562 1.150 1.140 1.160 1.140 1.190 6,430,000 1.1562 -3.36%
2001-06-21 0 1.190 1.160 1.200 1.100 1.190 7,962,000 9,229,000 1.1591 1.190 1.160 1.200 1.100 1.190 7,962,000 1.1591 10.19%
2001-06-20 0 1.080 1.070 1.090 1.070 1.100 4,216,000 4,588,220 1.0883 1.080 1.070 1.090 1.070 1.100 4,216,000 1.0883 -1.82%
2001-06-19 0 1.100 1.100 1.110 1.080 1.140 2,636,000 2,892,400 1.0973 1.100 1.100 1.110 1.080 1.140 2,636,000 1.0973 0.00%
2001-06-18 0 1.100 1.100 1.120 1.080 1.150 4,270,000 4,796,980 1.1234 1.100 1.100 1.120 1.080 1.150 4,270,000 1.1234 -5.98%
2001-06-15 0 1.170 1.160 1.170 1.020 1.190 5,860,000 6,351,680 1.0839 1.170 1.160 1.170 1.020 1.190 5,860,000 1.0839 8.33%
2001-06-14 0 1.080 1.080 1.090 1.060 1.170 5,266,000 5,763,660 1.0945 1.080 1.080 1.090 1.060 1.170 5,266,000 1.0945 -7.69%
2001-06-13 0 1.170 1.150 1.180 1.150 1.260 8,122,000 9,779,060 1.2040 1.170 1.150 1.180 1.150 1.260 8,122,000 1.2040 -4.88%
2001-06-12 0 1.230 1.230 1.250 1.200 1.270 5,196,000 6,449,660 1.2413 1.230 1.230 1.250 1.200 1.270 5,196,000 1.2413 3.36%
2001-06-11 0 1.190 1.190 1.220 1.050 1.280 24,604,000 29,373,900 1.1939 1.190 1.190 1.220 1.050 1.280 24,604,000 1.1939 12.26%
2001-06-08 0 1.060 1.040 1.070 1.020 1.060 6,506,000 6,751,200 1.0377 1.060 1.040 1.070 1.020 1.060 6,506,000 1.0377 2.91%
2001-06-07 0 1.030 1.020 1.030 1.010 1.080 4,498,000 4,687,720 1.0422 1.030 1.020 1.030 1.010 1.080 4,498,000 1.0422 -1.90%
2001-06-06 0 1.050 1.050 1.060 1.050 1.180 13,806,000 15,038,700 1.0893 1.050 1.050 1.060 1.050 1.180 13,806,000 1.0893 -3.67%
2001-06-05 0 1.090 1.070 1.080 1.070 1.160 17,506,000 19,377,000 1.1069 1.090 1.070 1.080 1.070 1.160 17,506,000 1.1069 -3.54%
2001-06-04 0 1.130 1.130 1.140 1.090 1.190 15,477,000 17,470,240 1.1288 1.130 1.130 1.140 1.090 1.190 15,477,000 1.1288 -1.74%
2001-06-01 0 1.150 1.160 1.170 1.130 1.220 25,812,000 30,261,660 1.1724 1.150 1.160 1.170 1.130 1.220 25,812,000 1.1724 1.77%
2001-05-31 0 1.130 1.100 1.130 1.070 1.130 13,908,000 15,347,480 1.1035 1.130 1.100 1.130 1.070 1.130 13,908,000 1.1035 3.67%
2001-05-30 0 1.090 1.080 1.090 1.020 1.130 42,322,000 44,480,320 1.0510 1.090 1.080 1.090 1.020 1.130 42,322,000 1.0510 0.00%
2001-05-29 0 1.090 1.080 1.090 0.890 1.110 49,014,000 51,135,280 1.0433 1.090 1.080 1.090 0.890 1.110 49,014,000 1.0433 22.47%
2001-05-28 0 0.890 0.880 0.890 0.720 0.900 52,778,000 40,865,100 0.7743 0.890 0.880 0.890 0.720 0.900 52,778,000 0.7743 14.10%
2001-05-25 0 0.780 0.750 0.780 0.700 0.790 24,710,000 18,430,840 0.7459 0.780 0.750 0.780 0.700 0.790 24,710,000 0.7459 8.33%
2001-05-24 0 0.720 0.690 0.720 0.700 0.750 7,052,000 5,022,680 0.7122 0.720 0.690 0.720 0.700 0.750 7,052,000 0.7122 1.41%
2001-05-23 0 0.710 0.710 0.740 0.710 0.780 5,167,000 3,811,110 0.7376 0.710 0.710 0.740 0.710 0.780 5,167,000 0.7376 -5.33%
2001-05-22 0 0.750 0.720 0.760 0.730 0.780 8,148,000 6,054,740 0.7431 0.750 0.720 0.760 0.730 0.780 8,148,000 0.7431 1.35%
2001-05-21 0 0.740 0.730 0.750 0.620 0.780 16,776,000 12,414,780 0.7400 0.740 0.730 0.750 0.620 0.780 16,776,000 0.7400 15.63%
2001-05-18 0 0.640 0.620 0.650 0.590 0.650 7,866,000 4,884,680 0.6210 0.640 0.620 0.650 0.590 0.650 7,866,000 0.6210 8.47%
2001-05-17 0 0.590 0.590 0.600 0.550 0.620 13,236,000 7,737,360 0.5846 0.590 0.590 0.600 0.550 0.620 13,236,000 0.5846 5.36%
2001-05-16 0 0.560 0.560 0.570 0.550 0.580 2,304,000 1,289,620 0.5597 0.560 0.560 0.570 0.550 0.580 2,304,000 0.5597 5.66%
2001-05-15 0 0.530 0.520 0.540 0.520 0.550 11,670,000 6,282,500 0.5383 0.530 0.520 0.540 0.520 0.550 11,670,000 0.5383 0.00%
2001-05-14 0 0.530 0.530 0.550 0.520 0.580 5,554,000 3,062,200 0.5514 0.530 0.530 0.550 0.520 0.580 5,554,000 0.5514 -1.85%
2001-05-11 0 0.540 0.520 0.550 0.510 0.560 7,090,000 3,774,600 0.5324 0.540 0.520 0.550 0.510 0.560 7,090,000 0.5324 3.85%
2001-05-10 0 0.520 0.510 0.550 0.520 0.580 4,850,000 2,701,720 0.5571 0.520 0.510 0.550 0.520 0.580 4,850,000 0.5571 -1.89%
2001-05-09 0 0.530 0.520 0.540 0.530 0.540 2,450,000 1,303,000 0.5318 0.530 0.520 0.540 0.530 0.540 2,450,000 0.5318 0.00%
2001-05-08 0 0.530 0.520 0.570 0.520 0.580 5,804,000 3,307,580 0.5699 0.530 0.520 0.570 0.520 0.580 5,804,000 0.5699 -1.85%
2001-05-07 0 0.540 0.530 0.550 0.540 0.570 6,004,000 3,250,160 0.5413 0.540 0.530 0.550 0.540 0.570 6,004,000 0.5413 0.00%
2001-05-04 0 0.540 0.540 0.560 0.540 0.560 5,508,000 3,030,780 0.5503 0.540 0.540 0.560 0.540 0.560 5,508,000 0.5503 -3.57%
2001-05-03 0 0.560 0.530 0.570 0.540 0.580 2,728,000 1,521,660 0.5578 0.560 0.530 0.570 0.540 0.580 2,728,000 0.5578 7.69%
2001-05-02 0 0.520 0.510 0.540 0.520 0.520 760,000 395,200 0.5200 0.520 0.510 0.540 0.520 0.520 760,000 0.5200 -1.89%
2001-04-27 0 0.530 0.510 0.530 0.510 0.560 4,898,000 2,529,540 0.5164 0.530 0.510 0.530 0.510 0.560 4,898,000 0.5164 9.28%
2001-04-26 0 0.485 0.460 0.540 0.485 0.560 840,000 435,800 0.5188 0.485 0.460 0.540 0.485 0.560 840,000 0.5188 -4.90%
2001-04-25 0 0.510 0.510 0.520 0.510 0.540 512,000 265,680 0.5189 0.510 0.510 0.520 0.510 0.540 512,000 0.5189 -1.92%
2001-04-24 0 0.520 0.510 0.520 0.510 0.530 3,608,000 1,895,880 0.5255 0.520 0.510 0.520 0.510 0.530 3,608,000 0.5255 -1.89%
2001-04-23 0 0.530 0.520 0.550 0.530 0.560 4,424,000 2,394,020 0.5411 0.530 0.520 0.550 0.530 0.560 4,424,000 0.5411 -5.36%
2001-04-20 0 0.560 0.560 0.570 0.540 0.560 3,340,000 1,851,580 0.5544 0.560 0.560 0.570 0.540 0.560 3,340,000 0.5544 1.82%
2001-04-19 0 0.550 0.540 0.550 0.500 0.560 2,112,000 1,139,400 0.5395 0.550 0.540 0.550 0.500 0.560 2,112,000 0.5395 5.77%
2001-04-18 0 0.520 0.510 0.520 0.480 0.570 3,822,000 1,919,680 0.5023 0.520 0.510 0.520 0.480 0.570 3,822,000 0.5023 13.04%
2001-04-17 0 0.460 0.460 0.480 0.400 0.460 7,780,000 3,341,250 0.4295 0.460 0.460 0.480 0.400 0.460 7,780,000 0.4295 12.20%
2001-04-12 0 0.410 0.405 0.440 0.395 0.420 1,400,000 565,750 0.4041 0.410 0.405 0.440 0.395 0.420 1,400,000 0.4041 5.13%
2001-04-11 0 0.390 0.390 0.440 0.355 0.410 2,230,000 847,600 0.3801 0.390 0.390 0.440 0.355 0.410 2,230,000 0.3801 18.18%
2001-04-10 0 0.330 0.330 - 0.300 0.320 9,430,000 2,946,790 0.3125 0.330 0.330 - 0.300 0.320 9,430,000 0.3125 15.79%
2001-04-09 0 0.285 0.280 0.295 0.275 0.290 2,458,000 697,080 0.2836 0.285 0.280 0.295 0.275 0.290 2,458,000 0.2836 -1.72%
2001-04-06 0 0.290 0.275 0.290 0.275 0.300 2,902,000 859,950 0.2963 0.290 0.275 0.290 0.275 0.300 2,902,000 0.2963 7.41%
2001-04-04 0 0.270 0.265 0.310 0.270 0.300 4,030,000 1,145,700 0.2843 0.270 0.265 0.310 0.270 0.300 4,030,000 0.2843 -5.26%
2001-04-03 0 0.285 0.270 0.295 0.255 0.285 11,800,000 3,172,000 0.2688 0.285 0.270 0.295 0.255 0.285 11,800,000 0.2688 11.76%
2001-04-02 0 0.255 0.255 0.270 0.243 0.265 11,430,000 2,863,290 0.2505 0.255 0.255 0.270 0.243 0.265 11,430,000 0.2505 2.00%
2001-03-30 0 0.250 0.246 0.265 0.246 0.300 3,210,000 860,970 0.2682 0.250 0.246 0.265 0.246 0.300 3,210,000 0.2682 -18.03%
2001-03-29 0 0.305 0.300 0.310 0.305 0.345 6,900,000 2,191,500 0.3176 0.305 0.300 0.310 0.305 0.345 6,900,000 0.3176 -1.61%
2001-03-28 0 0.310 0.280 0.360 0.285 0.350 3,110,000 986,650 0.3173 0.310 0.280 0.360 0.285 0.350 3,110,000 0.3173 -6.06%
2001-03-27 0 0.330 0.330 0.350 0.250 0.395 11,210,000 4,078,450 0.3638 0.330 0.330 0.350 0.250 0.395 11,210,000 0.3638 -10.81%
2001-03-26 0 0.370 0.320 0.370 0.320 0.405 4,150,000 1,582,400 0.3813 0.370 0.320 0.370 0.320 0.405 4,150,000 0.3813 -5.13%
2001-03-23 0 0.390 0.345 0.390 0.360 0.395 2,534,000 999,740 0.3945 0.390 0.345 0.390 0.360 0.395 2,534,000 0.3945 -2.50%
2001-03-22 1 0.400 0.385 0.410 - - 0 0 - 0.400 0.385 0.410 - - 0 - 0.00%
2001-03-21 0 0.400 0.390 0.400 0.410 0.410 730,000 294,300 0.4032 0.400 0.390 0.400 0.410 0.410 730,000 0.4032 -2.44%
2001-03-20 0 0.410 0.400 0.410 0.400 0.440 9,854,000 4,156,760 0.4218 0.410 0.400 0.410 0.400 0.440 9,854,000 0.4218 0.00%
2001-03-19 0 0.410 0.390 0.445 0.405 0.470 440,000 190,800 0.4336 0.410 0.390 0.445 0.405 0.470 440,000 0.4336 -18.00%
2001-03-16 0 0.500 0.510 0.520 0.450 0.570 4,154,000 2,230,160 0.5369 0.500 0.510 0.520 0.450 0.570 4,154,000 0.5369 -5.66%
2001-03-15 0 0.530 0.490 0.530 0.540 0.560 9,008,000 4,951,400 0.5497 0.530 0.490 0.530 0.540 0.560 9,008,000 0.5497 6.00%
2001-03-14 0 0.500 0.475 0.500 0.480 0.500 480,000 238,400 0.4967 0.500 0.475 0.500 0.480 0.500 480,000 0.4967 4.17%
2001-03-13 0 0.480 0.480 0.500 0.480 0.510 2,230,000 1,104,650 0.4954 0.480 0.480 0.500 0.480 0.510 2,230,000 0.4954 -4.00%
2001-03-12 0 0.500 0.490 0.500 0.500 0.510 720,000 364,000 0.5056 0.500 0.490 0.500 0.500 0.510 720,000 0.5056 0.00%
2001-03-09 0 0.500 0.495 0.520 0.500 0.590 4,546,000 2,579,940 0.5675 0.500 0.495 0.520 0.500 0.590 4,546,000 0.5675 -9.09%
2001-03-08 0 0.550 0.520 0.560 0.540 0.570 800,000 453,500 0.5669 0.550 0.520 0.560 0.540 0.570 800,000 0.5669 -1.79%
2001-03-07 0 0.560 0.550 0.570 0.520 0.590 2,566,000 1,432,100 0.5581 0.560 0.550 0.570 0.520 0.590 2,566,000 0.5581 5.66%
2001-03-06 0 0.530 0.520 0.540 0.530 0.530 200,000 106,000 0.5300 0.530 0.520 0.540 0.530 0.530 200,000 0.5300 -7.02%
2001-03-05 0 0.570 0.520 - 0.520 0.570 3,756,000 2,059,800 0.5484 0.570 0.520 - 0.520 0.570 3,756,000 0.5484 7.55%
2001-03-02 0 0.530 0.520 0.540 0.510 0.530 2,810,000 1,474,700 0.5248 0.530 0.520 0.540 0.510 0.530 2,810,000 0.5248 -1.85%
2001-03-01 0 0.540 0.540 0.550 0.530 0.610 5,600,000 3,146,500 0.5619 0.540 0.540 0.550 0.530 0.610 5,600,000 0.5619 -5.26%
2001-02-28 0 0.570 - 0.580 0.560 0.590 5,214,000 2,989,840 0.5734 0.570 - 0.580 0.560 0.590 5,214,000 0.5734 1.79%
2001-02-27 0 0.560 0.530 0.560 0.560 0.560 1,200,000 672,000 0.5600 0.560 0.530 0.560 0.560 0.560 1,200,000 0.5600 0.00%
2001-02-26 0 0.560 0.540 0.570 0.520 0.570 6,200,000 3,464,000 0.5587 0.560 0.540 0.570 0.520 0.570 6,200,000 0.5587 1.82%
2001-02-23 0 0.550 0.550 0.570 0.550 0.570 1,404,000 787,080 0.5606 0.550 0.550 0.570 0.550 0.570 1,404,000 0.5606 0.00%
2001-02-22 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2001-02-21 0 0.550 0.510 0.550 0.530 0.550 546,000 295,380 0.5410 0.550 0.510 0.550 0.530 0.550 546,000 0.5410 5.77%
2001-02-20 0 0.520 0.520 0.540 0.510 0.530 1,646,000 847,920 0.5151 0.520 0.520 0.540 0.510 0.530 1,646,000 0.5151 -5.45%
2001-02-19 0 0.550 0.510 0.560 0.510 0.550 660,000 360,600 0.5464 0.550 0.510 0.560 0.510 0.550 660,000 0.5464 3.77%
2001-02-16 0 0.530 0.510 0.560 - - 0 0 - 0.530 0.510 0.560 - - 0 - 0.00%
2001-02-15 0 0.530 0.520 0.550 0.530 0.530 20,000 10,600 0.5300 0.530 0.520 0.550 0.530 0.530 20,000 0.5300 -3.64%
2001-02-14 0 0.550 0.530 0.550 0.550 0.570 370,000 208,900 0.5646 0.550 0.530 0.550 0.550 0.570 370,000 0.5646 0.00%
2001-02-13 0 0.550 0.530 0.550 0.530 0.570 1,400,000 765,200 0.5466 0.550 0.530 0.550 0.530 0.570 1,400,000 0.5466 0.00%
2001-02-12 0 0.550 0.500 0.560 0.550 0.570 1,150,000 644,000 0.5600 0.550 0.500 0.560 0.550 0.570 1,150,000 0.5600 3.77%
2001-02-09 0 0.530 0.520 0.570 0.520 0.560 1,080,000 583,400 0.5402 0.530 0.520 0.570 0.520 0.560 1,080,000 0.5402 0.00%
2001-02-08 0 0.530 0.520 0.560 0.530 0.530 1,300,000 689,000 0.5300 0.530 0.520 0.560 0.530 0.530 1,300,000 0.5300 -7.02%
2001-02-07 0 0.570 0.540 0.570 0.520 0.590 1,200,000 677,000 0.5642 0.570 0.540 0.570 0.520 0.590 1,200,000 0.5642 5.56%
2001-02-06 0 0.540 0.530 0.580 0.540 0.570 130,000 71,300 0.5485 0.540 0.530 0.580 0.540 0.570 130,000 0.5485 3.85%
2001-02-05 0 0.520 0.520 0.570 0.520 0.520 1,184,000 615,680 0.5200 0.520 0.520 0.570 0.520 0.520 1,184,000 0.5200 -8.77%
2001-02-02 0 0.570 0.530 0.570 0.510 0.570 3,374,000 1,738,880 0.5154 0.570 0.530 0.570 0.510 0.570 3,374,000 0.5154 7.55%
2001-02-01 0 0.530 0.510 - 0.465 0.530 2,540,000 1,203,700 0.4739 0.530 0.510 - 0.465 0.530 2,540,000 0.4739 7.07%
2001-01-31 0 0.495 0.490 0.540 0.475 0.520 2,040,000 986,200 0.4834 0.495 0.490 0.540 0.475 0.520 2,040,000 0.4834 2.06%
2001-01-30 0 0.485 0.480 0.500 0.480 0.485 1,950,000 942,000 0.4831 0.485 0.480 0.500 0.480 0.485 1,950,000 0.4831 -3.00%
2001-01-29 0 0.500 0.495 0.530 0.475 0.500 1,730,000 834,000 0.4821 0.500 0.495 0.530 0.475 0.500 1,730,000 0.4821 -5.66%
2001-01-23 0 0.530 0.510 - - - 0 0 - 0.530 0.510 - - - 0 - 0.00%
2001-01-22 0 0.530 0.500 0.550 0.480 0.530 2,110,000 1,063,900 0.5042 0.530 0.500 0.550 0.480 0.530 2,110,000 0.5042 7.07%
2001-01-19 0 0.495 0.495 0.520 0.455 0.500 2,640,000 1,263,800 0.4787 0.495 0.495 0.520 0.455 0.500 2,640,000 0.4787 8.79%
2001-01-18 0 0.455 0.450 0.465 0.445 0.460 3,070,000 1,382,200 0.4502 0.455 0.450 0.465 0.445 0.460 3,070,000 0.4502 0.00%
2001-01-17 0 0.455 0.450 0.470 0.440 0.470 2,140,000 979,100 0.4575 0.455 0.450 0.470 0.440 0.470 2,140,000 0.4575 -1.09%
2001-01-16 0 0.460 0.455 0.520 0.455 0.480 1,628,000 749,440 0.4603 0.460 0.455 0.520 0.455 0.480 1,628,000 0.4603 0.00%
2001-01-15 0 0.460 0.455 0.490 0.445 0.460 1,100,000 501,000 0.4555 0.460 0.455 0.490 0.445 0.460 1,100,000 0.4555 1.10%
2001-01-12 0 0.455 0.450 0.480 0.445 0.475 2,200,000 997,100 0.4532 0.455 0.450 0.480 0.445 0.475 2,200,000 0.4532 8.33%
2001-01-11 0 0.420 0.415 - 0.420 0.445 1,850,000 810,250 0.4380 0.420 0.415 - 0.420 0.445 1,850,000 0.4380 -5.62%
2001-01-10 0 0.445 0.440 0.460 0.435 0.450 2,890,000 1,281,900 0.4436 0.445 0.440 0.460 0.435 0.450 2,890,000 0.4436 -1.11%
2001-01-09 0 0.450 0.450 0.475 0.430 0.455 3,130,000 1,380,950 0.4412 0.450 0.450 0.475 0.430 0.455 3,130,000 0.4412 0.00%
2001-01-08 0 0.450 0.445 0.465 0.445 0.455 2,100,000 946,000 0.4505 0.450 0.445 0.465 0.445 0.455 2,100,000 0.4505 -1.10%
2001-01-05 0 0.455 0.435 0.490 0.440 0.470 2,620,000 1,189,750 0.4541 0.455 0.435 0.490 0.440 0.470 2,620,000 0.4541 1.11%
2001-01-04 0 0.450 0.445 0.465 0.425 0.460 1,560,000 698,500 0.4478 0.450 0.445 0.465 0.425 0.460 1,560,000 0.4478 -2.17%
2001-01-03 0 0.460 0.460 0.480 0.430 0.460 300,000 132,500 0.4417 0.460 0.460 0.480 0.430 0.460 300,000 0.4417 -4.17%
2001-01-02 0 0.480 0.480 0.500 0.480 0.510 116,000 57,650 0.4970 0.480 0.480 0.500 0.480 0.510 116,000 0.4970 -4.00%
2000-12-29 0 0.500 0.480 0.500 0.480 0.500 1,101,000 539,450 0.4900 0.500 0.480 0.500 0.480 0.500 1,101,000 0.4900 1.01%
2000-12-28 0 0.495 0.450 0.500 0.475 0.500 540,000 262,550 0.4862 0.495 0.450 0.500 0.475 0.500 540,000 0.4862 -1.00%
2000-12-27 0 0.500 - - 0.450 0.500 1,286,000 605,990 0.4712 0.500 - - 0.450 0.500 1,286,000 0.4712 7.53%
2000-12-22 0 0.465 0.450 0.475 0.445 0.470 3,210,315 1,473,985 0.4591 0.465 0.450 0.475 0.445 0.470 3,210,315 0.4591 0.00%
2000-12-21 0 0.465 0.430 0.470 0.420 0.465 620,000 272,400 0.4394 0.465 0.430 0.470 0.420 0.465 620,000 0.4394 9.41%
2000-12-20 0 0.425 0.420 - 0.425 0.430 550,000 235,500 0.4282 0.425 0.420 - 0.425 0.430 550,000 0.4282 -1.16%
2000-12-19 0 0.430 0.425 0.480 0.425 0.440 1,220,000 526,000 0.4311 0.430 0.425 0.480 0.425 0.440 1,220,000 0.4311 2.38%
2000-12-18 0 0.420 0.420 0.450 0.420 0.420 600,000 252,000 0.4200 0.420 0.420 0.450 0.420 0.420 600,000 0.4200 -2.33%
2000-12-15 0 0.430 0.430 - 0.420 0.420 1,100,000 462,000 0.4200 0.430 0.430 - 0.420 0.420 1,100,000 0.4200 0.00%
2000-12-14 0 0.430 0.425 - 0.425 0.430 2,400,000 1,029,500 0.4290 0.430 0.425 - 0.425 0.430 2,400,000 0.4290 -3.37%
2000-12-13 0 0.445 0.440 0.470 0.430 0.450 3,100,000 1,370,000 0.4419 0.445 0.440 0.470 0.430 0.450 3,100,000 0.4419 -5.32%
2000-12-12 0 0.470 0.460 0.470 0.445 0.510 1,630,000 753,960 0.4626 0.470 0.460 0.470 0.445 0.510 1,630,000 0.4626 -6.00%
2000-12-11 0 0.500 0.485 0.540 0.500 0.500 2,150,000 1,075,000 0.5000 0.500 0.485 0.540 0.500 0.500 2,150,000 0.5000 0.00%
2000-12-08 0 0.500 0.500 0.530 0.480 0.490 800,000 390,000 0.4875 0.500 0.500 0.530 0.480 0.490 800,000 0.4875 -3.85%
2000-12-07 0 0.520 0.510 0.540 0.520 0.520 100,000 52,000 0.5200 0.520 0.510 0.540 0.520 0.520 100,000 0.5200 -3.70%
2000-12-06 0 0.540 0.520 0.570 0.530 0.580 1,410,000 768,400 0.5450 0.540 0.520 0.570 0.530 0.580 1,410,000 0.5450 0.00%
2000-12-05 0 0.540 0.530 0.540 0.500 0.540 940,000 503,600 0.5357 0.540 0.530 0.540 0.500 0.540 940,000 0.5357 1.89%
2000-12-04 0 0.530 0.520 0.540 0.520 0.540 1,048,000 555,000 0.5296 0.530 0.520 0.540 0.520 0.540 1,048,000 0.5296 1.92%
2000-12-01 0 0.520 0.510 0.540 - - 0 0 - 0.520 0.510 0.540 - - 0 - 0.00%
2000-11-30 0 0.520 0.520 0.540 0.500 0.540 2,494,000 1,318,900 0.5288 0.520 0.520 0.540 0.500 0.540 2,494,000 0.5288 -5.45%
2000-11-29 0 0.550 0.495 0.550 0.450 0.550 916,000 428,190 0.4675 0.550 0.495 0.550 0.450 0.550 916,000 0.4675 -3.51%
2000-11-28 0 0.570 0.520 0.580 0.570 0.570 70,000 39,900 0.5700 0.570 0.520 0.580 0.570 0.570 70,000 0.5700 0.00%
2000-11-27 0 0.570 0.540 0.570 0.560 0.570 50,000 28,200 0.5640 0.570 0.540 0.570 0.560 0.570 50,000 0.5640 1.79%
2000-11-24 0 0.560 0.550 0.600 0.560 0.570 200,000 112,500 0.5625 0.560 0.550 0.600 0.560 0.570 200,000 0.5625 0.00%
2000-11-23 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2000-11-22 0 0.560 0.530 0.600 - - 0 0 - 0.560 0.530 0.600 - - 0 - 0.00%
2000-11-21 0 0.560 0.550 0.620 0.560 0.560 40,000 22,400 0.5600 0.560 0.550 0.620 0.560 0.560 40,000 0.5600 -1.75%
2000-11-20 0 0.570 0.550 0.620 0.570 0.570 100,000 57,000 0.5700 0.570 0.550 0.620 0.570 0.570 100,000 0.5700 -3.39%
2000-11-17 0 0.590 0.540 0.640 0.550 0.610 68,000 40,700 0.5985 0.590 0.540 0.640 0.550 0.610 68,000 0.5985 -1.67%
2000-11-16 0 0.600 0.560 0.630 - - 0 0 - 0.600 0.560 0.630 - - 0 - 0.00%
2000-11-15 0 0.600 0.550 0.600 0.570 0.610 168,000 97,000 0.5774 0.600 0.550 0.600 0.570 0.610 168,000 0.5774 13.21%
2000-11-14 0 0.530 0.530 0.600 0.510 0.510 648,000 332,620 0.5133 0.530 0.530 0.600 0.510 0.510 648,000 0.5133 -1.85%
2000-11-13 0 0.540 0.540 0.550 0.540 0.650 662,000 385,800 0.5828 0.540 0.540 0.550 0.540 0.650 662,000 0.5828 1.89%
2000-11-10 0 0.530 0.510 0.530 0.440 0.530 732,000 342,960 0.4685 0.530 0.510 0.530 0.440 0.530 732,000 0.4685 15.22%
2000-11-09 0 0.460 0.450 0.470 0.450 0.460 270,000 124,040 0.4594 0.460 0.450 0.470 0.450 0.460 270,000 0.4594 2.22%
2000-11-08 0 0.450 0.440 0.460 0.450 0.460 200,000 90,500 0.4525 0.450 0.440 0.460 0.450 0.460 200,000 0.4525 0.00%
2000-11-07 0 0.450 0.450 0.460 0.450 0.450 20,000 9,000 0.4500 0.450 0.450 0.460 0.450 0.450 20,000 0.4500 0.00%
2000-11-06 0 0.450 0.430 0.460 0.440 0.450 180,000 80,200 0.4456 0.450 0.430 0.460 0.440 0.450 180,000 0.4456 2.27%
2000-11-03 0 0.440 0.435 0.460 0.440 0.440 220,000 96,800 0.4400 0.440 0.435 0.460 0.440 0.440 220,000 0.4400 -3.30%
2000-11-02 0 0.455 0.430 0.460 0.440 0.455 302,000 133,880 0.4433 0.455 0.430 0.460 0.440 0.455 302,000 0.4433 2.25%
2000-11-01 0 0.445 0.430 0.460 0.440 0.445 100,000 44,250 0.4425 0.445 0.430 0.460 0.440 0.445 100,000 0.4425 3.49%
2000-10-31 0 0.430 0.420 0.445 0.415 0.440 470,000 199,250 0.4239 0.430 0.420 0.445 0.415 0.440 470,000 0.4239 -2.27%
2000-10-30 0 0.440 0.420 0.445 0.410 0.440 270,000 115,750 0.4287 0.440 0.420 0.445 0.410 0.440 270,000 0.4287 3.53%
2000-10-27 0 0.425 0.425 0.445 0.415 0.415 500,000 207,500 0.4150 0.425 0.425 0.445 0.415 0.415 500,000 0.4150 -1.16%
2000-10-26 0 0.430 0.425 - 0.415 0.440 930,000 393,700 0.4233 0.430 0.425 - 0.415 0.440 930,000 0.4233 1.18%
2000-10-25 0 0.425 0.425 - 0.420 0.425 450,000 189,250 0.4206 0.425 0.425 - 0.420 0.425 450,000 0.4206 -1.16%
2000-10-24 0 0.430 0.415 0.450 0.415 0.435 1,310,000 556,900 0.4251 0.430 0.415 0.450 0.415 0.435 1,310,000 0.4251 -1.15%
2000-10-23 0 0.435 0.435 - 0.415 0.440 900,000 382,500 0.4250 0.435 0.435 - 0.415 0.440 900,000 0.4250 -1.14%
2000-10-20 0 0.440 0.440 0.460 0.415 0.445 1,190,000 503,450 0.4231 0.440 0.440 0.460 0.415 0.445 1,190,000 0.4231 7.32%
2000-10-19 0 0.410 0.410 - 0.385 0.405 520,000 205,200 0.3946 0.410 0.410 - 0.385 0.405 520,000 0.3946 1.23%
2000-10-18 0 0.405 0.400 0.410 0.400 0.430 344,000 142,350 0.4138 0.405 0.400 0.410 0.400 0.430 344,000 0.4138 -8.99%
2000-10-17 0 0.445 0.445 0.480 0.425 0.500 874,000 395,490 0.4525 0.445 0.445 0.480 0.425 0.500 874,000 0.4525 -7.29%
2000-10-16 0 0.480 0.470 0.480 0.455 0.485 480,000 230,200 0.4796 0.480 0.470 0.480 0.455 0.485 480,000 0.4796 5.49%
2000-10-13 0 0.455 0.455 0.470 0.420 0.455 910,000 396,850 0.4361 0.455 0.455 0.470 0.420 0.455 910,000 0.4361 3.41%
2000-10-12 0 0.440 0.435 0.460 0.430 0.450 2,860,000 1,253,200 0.4382 0.440 0.435 0.460 0.430 0.450 2,860,000 0.4382 2.33%
2000-10-11 0 0.430 0.430 0.460 0.420 0.440 2,020,000 862,600 0.4270 0.430 0.430 0.460 0.420 0.440 2,020,000 0.4270 -1.15%
2000-10-10 0 0.435 0.430 0.435 0.400 0.440 2,568,000 1,098,850 0.4279 0.435 0.430 0.435 0.400 0.440 2,568,000 0.4279 7.41%
2000-10-09 0 0.405 0.405 0.435 0.405 0.440 320,000 131,550 0.4111 0.405 0.405 0.435 0.405 0.440 320,000 0.4111 -8.99%
2000-10-05 0 0.445 0.400 - 0.395 0.445 600,000 243,200 0.4053 0.445 0.400 - 0.395 0.445 600,000 0.4053 11.25%
2000-10-04 0 0.400 0.395 - 0.400 0.415 1,102,000 443,330 0.4023 0.400 0.395 - 0.400 0.415 1,102,000 0.4023 -3.61%
2000-10-03 0 0.415 0.415 0.435 0.400 0.415 2,000,000 820,400 0.4102 0.415 0.415 0.435 0.400 0.415 2,000,000 0.4102 1.22%
2000-09-29 0 0.410 0.405 0.455 0.400 0.435 1,820,000 744,250 0.4089 0.410 0.405 0.455 0.400 0.435 1,820,000 0.4089 -1.20%
2000-09-28 0 0.415 0.410 0.460 0.390 0.430 2,742,000 1,111,200 0.4053 0.415 0.410 0.460 0.390 0.430 2,742,000 0.4053 5.06%
2000-09-27 0 0.395 0.390 0.430 0.385 0.430 2,562,000 1,027,570 0.4011 0.395 0.390 0.430 0.385 0.430 2,562,000 0.4011 -4.82%
2000-09-26 0 0.415 0.410 0.415 0.395 0.425 2,124,000 864,410 0.4070 0.415 0.410 0.415 0.395 0.425 2,124,000 0.4070 2.47%
2000-09-25 0 0.405 0.400 0.410 0.390 0.410 2,540,000 1,018,000 0.4008 0.405 0.400 0.410 0.390 0.410 2,540,000 0.4008 3.85%
2000-09-22 0 0.390 0.385 0.400 0.360 0.390 356,000 135,270 0.3800 0.390 0.385 0.400 0.360 0.390 356,000 0.3800 -1.27%
2000-09-21 0 0.395 0.395 0.435 0.395 0.415 3,702,000 1,476,460 0.3988 0.395 0.395 0.435 0.395 0.415 3,702,000 0.3988 -5.95%
2000-09-20 0 0.420 0.420 0.460 0.380 0.450 3,966,000 1,598,500 0.4031 0.420 0.420 0.460 0.380 0.450 3,966,000 0.4031 9.09%
2000-09-19 0 0.385 0.380 0.390 0.380 0.430 4,086,000 1,601,330 0.3919 0.385 0.380 0.390 0.380 0.430 4,086,000 0.3919 -11.49%
2000-09-18 0 0.435 0.430 0.500 0.430 0.490 2,148,000 958,910 0.4464 0.435 0.430 0.500 0.430 0.490 2,148,000 0.4464 -14.71%
2000-09-15 0 0.510 0.500 - 0.480 0.540 574,000 288,580 0.5028 0.510 0.500 - 0.480 0.540 574,000 0.5028 -7.27%
2000-09-14 0 0.550 0.530 - 0.550 0.550 100,000 55,000 0.5500 0.550 0.530 - 0.550 0.550 100,000 0.5500 0.00%
2000-09-12 0 0.550 0.550 0.570 0.550 0.580 210,000 119,900 0.5710 0.550 0.550 0.570 0.550 0.580 210,000 0.5710 -5.17%
2000-09-11 0 0.580 0.580 0.600 0.580 0.600 1,150,000 698,000 0.6070 0.580 0.580 0.600 0.580 0.600 1,150,000 0.6070 -3.33%
2000-09-08 0 0.600 0.600 0.640 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2000-09-07 0 0.600 - 0.630 - - 0 0 - 0.600 - 0.630 - - 0 - 0.00%
2000-09-06 0 0.600 0.600 0.640 0.600 0.600 50,000 30,000 0.6000 0.600 0.600 0.640 0.600 0.600 50,000 0.6000 0.00%
2000-09-05 0 0.600 0.600 0.640 0.600 0.600 100,000 60,000 0.6000 0.600 0.600 0.640 0.600 0.600 100,000 0.6000 0.00%
2000-09-04 0 0.600 0.600 0.640 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2000-09-01 0 0.600 0.560 0.640 0.600 0.600 4,000 2,400 0.6000 0.600 0.560 0.640 0.600 0.600 4,000 0.6000 -3.23%
2000-08-31 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2000-08-30 0 0.620 0.600 0.650 - - 0 0 - 0.620 0.600 0.650 - - 0 - 0.00%
2000-08-29 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2000-08-28 0 0.620 - 0.630 0.620 0.620 10,000 6,200 0.6200 0.620 - 0.630 0.620 0.620 10,000 0.6200 -4.62%
2000-08-25 0 0.650 0.620 0.690 - - 0 0 - 0.650 0.620 0.690 - - 0 - 0.00%
2000-08-24 0 0.650 0.650 0.690 0.650 0.650 4,000 2,600 0.6500 0.650 0.650 0.690 0.650 0.650 4,000 0.6500 0.00%
2000-08-23 0 0.650 0.620 0.690 0.640 0.650 284,000 184,400 0.6493 0.650 0.620 0.690 0.640 0.650 284,000 0.6493 0.00%
2000-08-22 0 0.650 0.650 0.670 0.650 0.670 70,000 45,900 0.6557 0.650 0.650 0.670 0.650 0.670 70,000 0.6557 0.00%
2000-08-21 0 0.650 - 0.670 - - 0 0 - 0.650 - 0.670 - - 0 - 0.00%
2000-08-18 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2000-08-17 0 0.650 0.650 0.680 0.630 0.650 50,000 32,300 0.6460 0.650 0.650 0.680 0.630 0.650 50,000 0.6460 -2.99%
2000-08-16 0 0.670 0.660 0.680 0.660 0.670 90,000 59,800 0.6644 0.670 0.660 0.680 0.660 0.670 90,000 0.6644 1.52%
2000-08-15 0 0.660 0.660 0.680 0.660 0.660 80,000 52,800 0.6600 0.660 0.660 0.680 0.660 0.660 80,000 0.6600 -1.49%
2000-08-14 0 0.670 0.670 0.680 0.650 0.650 10,000 6,500 0.6500 0.670 0.670 0.680 0.650 0.650 10,000 0.6500 -8.22%
2000-08-11 0 0.730 0.660 0.730 0.730 0.730 40,000 29,200 0.7300 0.730 0.660 0.730 0.730 0.730 40,000 0.7300 4.29%
2000-08-10 0 0.700 0.650 0.700 0.670 0.700 32,000 21,500 0.6719 0.700 0.650 0.700 0.670 0.700 32,000 0.6719 9.38%
2000-08-09 0 0.640 0.640 0.700 0.640 0.680 72,000 48,480 0.6733 0.640 0.640 0.700 0.640 0.680 72,000 0.6733 -8.57%
2000-08-08 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2000-08-07 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.700 0.700 0.730 0.700 0.700 20,000 0.7000 0.00%
2000-08-04 0 0.700 0.680 0.730 - - 0 0 - 0.700 0.680 0.730 - - 0 - 0.00%
2000-08-03 0 0.700 0.680 0.730 - - 0 0 - 0.700 0.680 0.730 - - 0 - 0.00%
2000-08-02 0 0.700 0.700 0.720 0.700 0.700 392,000 274,400 0.7000 0.700 0.700 0.720 0.700 0.700 392,000 0.7000 0.00%
2000-08-01 0 0.700 0.700 0.720 0.700 0.700 120,000 84,000 0.7000 0.700 0.700 0.720 0.700 0.700 120,000 0.7000 0.00%
2000-07-31 0 0.700 0.700 0.730 - - 0 0 - 0.700 0.700 0.730 - - 0 - 0.00%
2000-07-28 0 0.700 0.700 0.730 0.690 0.730 212,000 150,280 0.7089 0.700 0.700 0.730 0.690 0.730 212,000 0.7089 0.00%
2000-07-27 0 0.700 0.700 0.730 0.700 0.700 300,000 210,000 0.7000 0.700 0.700 0.730 0.700 0.700 300,000 0.7000 -4.11%
2000-07-26 0 0.730 0.680 0.750 0.730 0.730 150,000 109,500 0.7300 0.730 0.680 0.750 0.730 0.730 150,000 0.7300 4.29%
2000-07-25 0 0.700 0.690 0.760 - - 0 0 - 0.700 0.690 0.760 - - 0 - 0.00%
2000-07-24 0 0.700 0.680 0.760 - - 0 0 - 0.700 0.680 0.760 - - 0 - 0.00%
2000-07-21 0 0.700 0.690 - 0.690 0.700 150,000 104,500 0.6967 0.700 0.690 - 0.690 0.700 150,000 0.6967 -2.78%
2000-07-20 0 0.720 0.700 0.720 0.700 0.720 210,000 147,200 0.7010 0.720 0.700 0.720 0.700 0.720 210,000 0.7010 2.86%
2000-07-19 0 0.700 0.700 0.720 0.700 0.710 170,000 119,600 0.7035 0.700 0.700 0.720 0.700 0.710 170,000 0.7035 -4.11%
2000-07-18 0 0.730 0.670 0.750 0.700 0.730 222,000 157,900 0.7113 0.730 0.670 0.750 0.700 0.730 222,000 0.7113 0.00%
2000-07-17 0 0.730 0.730 0.770 0.720 0.760 60,000 45,200 0.7533 0.730 0.730 0.770 0.720 0.760 60,000 0.7533 -1.35%
2000-07-14 0 0.740 0.740 0.780 0.740 0.740 72,000 53,280 0.7400 0.740 0.740 0.780 0.740 0.740 72,000 0.7400 -5.13%
2000-07-13 0 0.780 0.720 0.780 0.720 0.780 430,000 322,300 0.7495 0.780 0.720 0.780 0.720 0.780 430,000 0.7495 6.85%
2000-07-12 0 0.730 0.720 - 0.730 0.730 196,000 144,040 0.7349 0.730 0.720 - 0.730 0.730 196,000 0.7349 2.82%
2000-07-11 0 0.710 0.710 0.740 0.710 0.710 50,000 35,500 0.7100 0.710 0.710 0.740 0.710 0.710 50,000 0.7100 0.00%
2000-07-10 0 0.710 0.710 0.730 0.710 0.710 102,000 72,420 0.7100 0.710 0.710 0.730 0.710 0.710 102,000 0.7100 0.00%
2000-07-07 0 0.710 0.710 0.740 - - 0 0 - 0.710 0.710 0.740 - - 0 - 0.00%
2000-07-06 0 0.710 0.710 0.750 0.710 0.710 240,000 170,400 0.7100 0.710 0.710 0.750 0.710 0.710 240,000 0.7100 0.00%
2000-07-05 0 0.710 0.710 0.750 0.710 0.710 120,000 85,200 0.7100 0.710 0.710 0.750 0.710 0.710 120,000 0.7100 0.00%
2000-07-04 0 0.710 0.710 0.750 0.710 0.710 30,000 21,300 0.7100 0.710 0.710 0.750 0.710 0.710 30,000 0.7100 -1.39%
2000-07-03 0 0.720 0.720 0.770 0.720 0.720 2,000 1,440 0.7200 0.720 0.720 0.770 0.720 0.720 2,000 0.7200 -7.69%
2000-06-30 0 0.780 0.730 0.780 0.730 0.780 360,000 266,300 0.7397 0.780 0.730 0.780 0.730 0.780 360,000 0.7397 8.33%
2000-06-29 1 0.720 0.700 - 0.690 0.720 200,000 141,000 0.7050 0.720 0.700 - 0.690 0.720 200,000 0.7050 1.41%
2000-06-28 0 0.710 0.710 0.770 0.710 0.720 610,000 436,600 0.7157 0.710 0.710 0.770 0.710 0.720 610,000 0.7157 -5.33%
2000-06-27 0 0.750 0.750 0.780 0.750 0.760 696,000 523,100 0.7516 0.750 0.750 0.780 0.750 0.760 696,000 0.7516 0.00%
2000-06-26 0 0.750 0.750 0.780 0.700 0.810 712,000 549,140 0.7713 0.750 0.750 0.780 0.700 0.810 712,000 0.7713 4.17%
2000-06-23 0 0.720 0.720 0.780 0.710 0.710 18,000 12,780 0.7100 0.720 0.720 0.780 0.710 0.710 18,000 0.7100 -4.00%
2000-06-22 0 0.750 0.710 0.780 - - 0 0 - 0.750 0.710 0.780 - - 0 - 0.00%
2000-06-21 0 0.750 0.730 0.820 0.750 0.750 212,000 159,000 0.7500 0.750 0.730 0.820 0.750 0.750 212,000 0.7500 -5.06%
2000-06-20 0 0.790 0.750 0.790 0.780 0.800 440,000 348,700 0.7925 0.790 0.750 0.790 0.780 0.800 440,000 0.7925 -2.47%
2000-06-19 0 0.810 0.790 0.830 0.810 0.810 20,000 16,200 0.8100 0.810 0.790 0.830 0.810 0.810 20,000 0.8100 2.53%
2000-06-16 0 0.790 0.790 0.820 0.770 0.810 1,114,000 879,780 0.7897 0.790 0.790 0.820 0.770 0.810 1,114,000 0.7897 -5.95%
2000-06-15 0 0.840 0.820 0.840 0.760 0.900 2,632,000 2,211,420 0.8402 0.840 0.820 0.840 0.760 0.900 2,632,000 0.8402 7.69%
2000-06-14 1 0.780 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2000-06-13 1 0.780 0.740 0.780 0.620 0.800 1,348,000 966,140 0.7167 0.780 0.740 0.780 0.620 0.800 1,348,000 0.7167 25.81%
2000-06-12 0 0.620 0.620 - 0.610 0.620 146,000 89,120 0.6104 0.620 0.620 - 0.610 0.620 146,000 0.6104 3.33%
2000-06-09 0 0.600 0.600 0.650 0.600 0.700 106,000 70,600 0.6660 0.600 0.600 0.650 0.600 0.700 106,000 0.6660 0.00%
2000-06-08 0 0.600 0.600 0.700 0.600 0.720 270,000 182,000 0.6741 0.600 0.600 0.700 0.600 0.720 270,000 0.6741 -9.09%
2000-06-07 0 0.660 0.660 0.720 0.650 0.750 188,000 129,460 0.6886 0.660 0.660 0.720 0.650 0.750 188,000 0.6886 -16.46%
2000-06-05 0 0.790 0.740 0.790 0.800 0.800 20,000 16,000 0.8000 0.790 0.740 0.790 0.800 0.800 20,000 0.8000 -1.25%
2000-06-02 0 0.800 0.800 0.830 0.700 0.800 132,000 101,920 0.7721 0.800 0.800 0.830 0.700 0.800 132,000 0.7721 14.29%
2000-06-01 0 0.700 0.700 - 0.670 0.700 140,000 96,200 0.6871 0.700 0.700 - 0.670 0.700 140,000 0.6871 7.69%
2000-05-31 0 0.650 0.620 0.650 0.650 0.660 180,000 117,000 0.6500 0.650 0.620 0.650 0.650 0.660 180,000 0.6500 0.00%
2000-05-30 0 0.650 0.600 0.660 0.600 0.660 350,000 224,000 0.6400 0.650 0.600 0.660 0.600 0.660 350,000 0.6400 3.17%
2000-05-29 0 0.630 0.570 0.670 0.600 0.630 90,000 55,800 0.6200 0.630 0.570 0.670 0.600 0.630 90,000 0.6200 16.67%
2000-05-26 0 0.540 0.530 - 0.530 0.540 200,000 107,500 0.5375 0.540 0.530 - 0.530 0.540 200,000 0.5375 -3.57%
2000-05-25 0 0.560 0.560 0.600 0.560 0.650 344,000 204,400 0.5942 0.560 0.560 0.600 0.560 0.650 344,000 0.5942 -6.67%
2000-05-24 0 0.600 0.600 0.650 0.600 0.610 78,000 47,000 0.6026 0.600 0.600 0.650 0.600 0.610 78,000 0.6026 -3.23%
2000-05-23 0 0.620 0.620 0.690 0.610 0.610 30,000 18,300 0.6100 0.620 0.620 0.690 0.610 0.610 30,000 0.6100 -4.62%
2000-05-22 0 0.650 0.600 0.650 0.650 0.680 46,000 30,640 0.6661 0.650 0.600 0.650 0.650 0.680 46,000 0.6661 -7.14%
2000-05-19 0 0.700 - 0.700 0.700 0.700 100,000 70,000 0.7000 0.700 - 0.700 0.700 0.700 100,000 0.7000 0.00%
2000-05-18 0 0.700 - - 0.590 0.700 108,000 71,100 0.6583 0.700 - - 0.590 0.700 108,000 0.6583 16.67%
2000-05-17 0 0.600 0.600 0.650 0.600 0.610 92,000 55,700 0.6054 0.600 0.600 0.650 0.600 0.610 92,000 0.6054 0.00%
2000-05-16 0 0.600 - 0.630 - - 0 0 - 0.600 - 0.630 - - 0 - 0.00%
2000-05-15 0 0.600 0.560 0.620 0.600 0.600 70,000 42,000 0.6000 0.600 0.560 0.620 0.600 0.600 70,000 0.6000 0.00%
2000-05-12 0 0.600 0.560 0.600 0.600 0.600 66,000 39,600 0.6000 0.600 0.560 0.600 0.600 0.600 66,000 0.6000 0.00%
2000-05-10 0 0.600 0.560 0.650 0.600 0.650 202,000 124,240 0.6150 0.600 0.560 0.650 0.600 0.650 202,000 0.6150 -16.67%
2000-05-09 0 0.720 0.700 0.720 0.720 0.720 30,000 21,600 0.7200 0.720 0.700 0.720 0.720 0.720 30,000 0.7200 -2.70%
2000-05-08 0 0.740 0.740 - 0.740 0.740 6,000 4,440 0.7400 0.740 0.740 - 0.740 0.740 6,000 0.7400 0.00%
2000-05-05 0 0.740 0.740 - - - 0 0 - 0.740 0.740 - - - 0 - 0.00%
2000-05-04 0 0.740 0.710 0.780 - - 0 0 - 0.740 0.710 0.780 - - 0 - 0.00%
2000-05-03 0 0.740 0.740 0.780 0.720 0.760 86,000 63,940 0.7435 0.740 0.740 0.780 0.720 0.760 86,000 0.7435 -6.33%
2000-05-02 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
2000-04-28 0 0.790 0.730 0.790 0.790 0.790 10,000 7,900 0.7900 0.790 0.730 0.790 0.790 0.790 10,000 0.7900 5.33%
2000-04-27 0 0.750 0.710 0.780 - - 0 0 - 0.750 0.710 0.780 - - 0 - 0.00%
2000-04-26 0 0.750 0.710 0.800 0.750 0.750 50,000 37,500 0.7500 0.750 0.710 0.800 0.750 0.750 50,000 0.7500 -3.85%
2000-04-25 0 0.780 0.780 0.810 0.780 0.810 180,920 142,290 0.7865 0.780 0.780 0.810 0.780 0.810 180,920 0.7865 -7.14%
2000-04-20 0 0.840 0.840 - 0.700 0.840 188,000 136,820 0.7278 0.840 0.840 - 0.700 0.840 188,000 0.7278 20.00%
2000-04-19 0 0.700 0.700 0.750 0.690 0.730 98,000 69,880 0.7131 0.700 0.700 0.750 0.690 0.730 98,000 0.7131 1.45%
2000-04-18 0 0.690 0.660 0.690 0.650 0.690 78,000 53,500 0.6859 0.690 0.660 0.690 0.650 0.690 78,000 0.6859 2.99%
2000-04-17 0 0.670 0.670 0.690 0.660 0.740 240,000 163,300 0.6804 0.670 0.670 0.690 0.660 0.740 240,000 0.6804 -14.10%
2000-04-14 0 0.780 0.780 0.850 0.780 0.820 284,000 226,880 0.7989 0.780 0.780 0.850 0.780 0.820 284,000 0.7989 -1.27%
2000-04-13 0 0.790 0.770 0.790 - - 0 0 - 0.790 0.770 0.790 - - 0 - -2.47%
2000-04-12 0 0.810 0.800 0.810 0.790 0.810 296,000 235,380 0.7952 0.810 0.800 0.810 0.790 0.810 296,000 0.7952 -2.41%
2000-04-11 0 0.830 0.800 0.830 0.760 0.870 568,000 458,300 0.8069 0.830 0.800 0.830 0.760 0.870 568,000 0.8069 -5.68%
2000-04-10 0 0.880 0.880 0.910 0.880 0.920 208,188 187,850 0.9023 0.880 0.880 0.910 0.880 0.920 208,188 0.9023 -4.35%
2000-04-07 0 0.920 0.920 0.940 0.900 0.960 340,000 320,400 0.9424 0.920 0.920 0.940 0.900 0.960 340,000 0.9424 2.22%
2000-04-06 0 0.900 0.830 0.900 0.830 0.930 240,000 214,840 0.8952 0.900 0.830 0.900 0.830 0.930 240,000 0.8952 5.88%
2000-04-05 0 0.850 0.800 0.850 0.780 0.960 1,076,000 894,580 0.8314 0.850 0.800 0.850 0.780 0.960 1,076,000 0.8314 -13.27%
2000-04-03 0 0.980 0.980 1.000 0.970 1.060 892,000 899,120 1.0080 0.980 0.980 1.000 0.970 1.060 892,000 1.0080 -10.91%
2000-03-31 0 1.100 1.100 1.120 1.090 1.120 470,000 521,000 1.1085 1.100 1.100 1.120 1.090 1.120 470,000 1.1085 -4.35%
2000-03-30 0 1.150 1.120 1.170 1.120 1.170 426,000 488,940 1.1477 1.150 1.120 1.170 1.120 1.170 426,000 1.1477 -2.54%
2000-03-29 0 1.180 1.160 1.180 1.160 1.200 875,576 1,026,629 1.1725 1.180 1.160 1.180 1.160 1.200 875,576 1.1725 -2.48%
2000-03-28 0 1.210 1.190 1.210 1.200 1.250 480,000 584,400 1.2175 1.210 1.190 1.210 1.200 1.250 480,000 1.2175 0.00%
2000-03-27 0 1.210 1.210 1.230 1.150 1.230 952,000 1,139,660 1.1971 1.210 1.210 1.230 1.150 1.230 952,000 1.1971 5.22%
2000-03-24 0 1.150 1.150 1.220 1.140 1.260 972,333 1,169,746 1.2030 1.150 1.150 1.220 1.140 1.260 972,333 1.2030 -2.54%
2000-03-23 0 1.180 1.170 1.190 1.180 1.200 1,504,000 1,784,380 1.1864 1.180 1.170 1.190 1.180 1.200 1,504,000 1.1864 -0.84%
2000-03-22 0 1.190 1.190 1.200 1.150 1.210 562,000 662,580 1.1790 1.190 1.190 1.200 1.150 1.210 562,000 1.1790 2.59%
2000-03-21 0 1.160 1.120 1.160 1.120 1.260 1,336,000 1,596,880 1.1953 1.160 1.120 1.160 1.120 1.260 1,336,000 1.1953 -5.69%
2000-03-20 0 1.230 1.220 1.240 1.160 1.290 1,960,000 2,412,940 1.2311 1.230 1.220 1.240 1.160 1.290 1,960,000 1.2311 -5.38%
2000-03-17 0 1.300 1.230 1.310 1.200 1.380 3,230,000 4,127,820 1.2780 1.300 1.230 1.310 1.200 1.380 3,230,000 1.2780 13.04%
2000-03-16 0 1.150 1.120 1.200 1.150 1.560 8,220,332 11,455,948 1.3936 1.150 1.120 1.200 1.150 1.560 8,220,332 1.3936 -26.28%
2000-03-15 0 1.560 1.560 1.570 1.000 1.600 17,730,000 23,466,860 1.3236 1.560 1.560 1.570 1.000 1.600 17,730,000 1.3236 54.46%
2000-03-14 0 1.010 1.010 1.020 1.010 1.070 5,108,999 5,243,479 1.0263 1.010 1.010 1.020 1.010 1.070 5,108,999 1.0263 -5.61%
2000-03-13 0 1.070 1.060 1.070 1.040 1.180 9,888,000 10,597,460 1.0717 1.070 1.060 1.070 1.040 1.180 9,888,000 1.0717 -0.93%
2000-03-10 0 1.080 1.070 1.110 1.040 1.140 5,148,182 5,583,649 1.0846 1.080 1.070 1.110 1.040 1.140 5,148,182 1.0846 3.85%
2000-03-09 0 1.040 1.010 1.040 0.990 1.170 4,621,000 4,907,330 1.0620 1.040 1.010 1.040 0.990 1.170 4,621,000 1.0620 0.97%
2000-03-08 0 1.030 1.010 1.030 0.900 1.100 10,242,000 9,665,300 0.9437 1.030 1.010 1.030 0.900 1.100 10,242,000 0.9437 -6.36%
2000-03-07 0 1.100 1.060 1.100 0.900 1.140 9,346,000 9,933,760 1.0629 1.100 1.060 1.100 0.900 1.140 9,346,000 1.0629 13.40%
2000-03-06 0 0.970 0.950 1.000 0.800 1.050 6,016,000 5,736,520 0.9535 0.970 0.950 1.000 0.800 1.050 6,016,000 0.9535 19.75%
2000-03-03 0 0.810 0.800 0.810 0.750 1.080 5,518,000 4,704,940 0.8527 0.810 0.800 0.810 0.750 1.080 5,518,000 0.8527 -25.00%
2000-03-02 0 1.080 1.060 1.080 0.660 1.840 11,654,000 13,652,500 1.1715 1.080 1.060 1.080 0.660 1.840 11,654,000 1.1715 337.25%
2000-03-01 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-29 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-28 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-25 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-24 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-23 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-22 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-21 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-18 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-17 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-16 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-15 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-14 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-11 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-10 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-09 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-08 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-03 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-02 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-01 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-01-31 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-01-28 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-01-27 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-01-26 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-01-25 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-01-24 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-01-21 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-01-20 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-01-19 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-01-18 1 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-01-17 1 0.247 0.247 - - - 0 0 - 0.247 0.247 - - - 0 - 6.47%
2000-01-14 0 0.232 0.220 - 0.222 0.232 190,000 42,900 0.2258 0.232 0.220 - 0.222 0.232 190,000 0.2258 5.45%
2000-01-13 0 0.220 0.220 - - - 0 0 - 0.220 0.220 - - - 0 - 4.76%
2000-01-12 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2000-01-11 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 5.00%
2000-01-10 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 4.17%
2000-01-07 0 0.192 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-01-06 0 0.192 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-01-05 0 0.192 0.192 - - - 0 0 - 0.192 0.192 - - - 0 - 0.00%
2000-01-04 0 0.192 0.192 - - - 0 0 - 0.192 0.192 - - - 0 - 0.00%
2000-01-03 0 0.192 0.192 - - - 0 0 - 0.192 0.192 - - - 0 - 0.52%
1999-12-30 0 0.191 0.191 - 0.190 0.190 10,000 1,900 0.1900 0.191 0.191 - 0.190 0.190 10,000 0.1900 0.53%
1999-12-29 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1999-12-28 0 0.190 0.190 0.194 - - 0 0 - 0.190 0.190 0.194 - - 0 - 2.15%
1999-12-24 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1999-12-23 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1999-12-22 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1999-12-21 0 0.186 0.186 - 0.186 0.188 362,000 67,932 0.1877 0.186 0.186 - 0.186 0.188 362,000 0.1877 0.00%
1999-12-20 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1999-12-17 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1999-12-16 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1999-12-15 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
1999-12-14 0 0.186 0.186 - - - 0 0 - 0.186 0.186 - - - 0 - 0.00%
1999-12-13 0 0.186 0.186 - - - 0 0 - 0.186 0.186 - - - 0 - 0.54%
1999-12-10 0 0.185 0.185 - - - 0 0 - 0.185 0.185 - - - 0 - 0.54%
1999-12-09 0 0.184 0.184 - - - 0 0 - 0.184 0.184 - - - 0 - 0.55%
1999-12-08 0 0.183 0.183 - - - 0 0 - 0.183 0.183 - - - 0 - 1.67%
1999-12-07 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -10.00%
1999-12-06 0 0.200 0.192 0.204 0.192 0.200 250,000 49,120 0.1965 0.200 0.192 0.204 0.192 0.200 250,000 0.1965 0.00%
1999-12-03 0 0.200 0.200 0.204 0.172 0.198 90,000 16,900 0.1878 0.200 0.200 0.204 0.172 0.198 90,000 0.1878 17.65%
1999-12-02 0 0.170 0.162 - 0.170 0.170 64,000 10,880 0.1700 0.170 0.162 - 0.170 0.170 64,000 0.1700 3.66%
1999-12-01 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
1999-11-30 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
1999-11-29 0 0.164 - 0.168 - - 0 0 - 0.164 - 0.168 - - 0 - 0.00%
1999-11-26 0 0.164 - 0.168 - - 0 0 - 0.164 - 0.168 - - 0 - 0.00%
1999-11-25 0 0.164 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
1999-11-24 0 0.164 - 0.168 - - 0 0 - 0.164 - 0.168 - - 0 - 0.00%
1999-11-23 0 0.164 0.151 0.168 0.150 0.164 60,000 9,676 0.1613 0.164 0.151 0.168 0.150 0.164 60,000 0.1613 2.50%
1999-11-22 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -5.88%
1999-11-19 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1999-11-18 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -4.49%
1999-11-17 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
1999-11-16 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
1999-11-15 0 0.178 - 0.182 - - 0 0 - 0.178 - 0.182 - - 0 - 0.00%
1999-11-12 0 0.178 0.164 0.181 0.165 0.178 162,000 27,590 0.1703 0.178 0.164 0.181 0.165 0.178 162,000 0.1703 9.20%
1999-11-11 0 0.163 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
1999-11-10 0 0.163 0.163 - - - 0 0 - 0.163 0.163 - - - 0 - 0.00%
1999-11-09 0 0.163 0.163 - - - 0 0 - 0.163 0.163 - - - 0 - 1.24%
1999-11-08 0 0.161 0.161 - 0.156 0.156 4,000 624 0.1560 0.161 0.161 - 0.156 0.156 4,000 0.1560 2.55%
1999-11-05 0 0.157 0.157 - - - 0 0 - 0.157 0.157 - - - 0 - 2.61%
1999-11-04 0 0.153 0.151 - - - 0 0 - 0.153 0.151 - - - 0 - 0.00%
1999-11-03 0 0.153 0.151 - - - 0 0 - 0.153 0.151 - - - 0 - 0.00%
1999-11-02 0 0.153 0.150 - - - 0 0 - 0.153 0.150 - - - 0 - 0.00%
1999-11-01 0 0.153 0.151 - - - 0 0 - 0.153 0.151 - - - 0 - 0.00%
1999-10-29 0 0.153 0.152 - - - 0 0 - 0.153 0.152 - - - 0 - 0.00%
1999-10-28 0 0.153 0.151 - - - 0 0 - 0.153 0.151 - - - 0 - 0.00%
1999-10-27 0 0.153 0.151 - - - 0 0 - 0.153 0.151 - - - 0 - 0.00%
1999-10-26 0 0.153 0.153 - 0.153 0.153 8,000 1,224 0.1530 0.153 0.153 - 0.153 0.153 8,000 0.1530 -0.65%
1999-10-25 0 0.154 0.153 - - - 0 0 - 0.154 0.153 - - - 0 - 0.00%
1999-10-22 0 0.154 0.150 - - - 0 0 - 0.154 0.150 - - - 0 - 0.00%
1999-10-21 0 0.154 0.154 0.156 - - 0 0 - 0.154 0.154 0.156 - - 0 - 0.00%
1999-10-20 0 0.154 0.153 - 0.154 0.154 50,000 7,700 0.1540 0.154 0.153 - 0.154 0.154 50,000 0.1540 2.67%
1999-10-19 0 0.150 0.150 0.156 0.150 0.150 254,000 38,100 0.1500 0.150 0.150 0.156 0.150 0.150 254,000 0.1500 -3.23%
1999-10-15 0 0.155 0.155 - - - 0 0 - 0.155 0.155 - - - 0 - 0.00%
1999-10-14 0 0.155 0.155 - - - 0 0 - 0.155 0.155 - - - 0 - 0.00%
1999-10-13 0 0.155 0.154 - 0.155 0.155 100,000 15,500 0.1550 0.155 0.154 - 0.155 0.155 100,000 0.1550 -2.52%
1999-10-12 0 0.159 0.159 - 0.158 0.160 180,000 28,692 0.1594 0.159 0.159 - 0.158 0.160 180,000 0.1594 -4.79%
1999-10-11 0 0.167 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1999-10-08 0 0.167 - 0.171 - - 0 0 - 0.167 - 0.171 - - 0 - 0.00%
1999-10-07 0 0.167 0.165 0.175 - - 0 0 - 0.167 0.165 0.175 - - 0 - 0.00%
1999-10-06 0 0.167 0.155 0.171 0.167 0.167 50,000 8,350 0.1670 0.167 0.155 0.171 0.167 0.167 50,000 0.1670 11.33%
1999-10-05 0 0.150 0.150 - 0.150 0.152 280,000 42,060 0.1502 0.150 0.150 - 0.150 0.152 280,000 0.1502 0.00%
1999-10-04 0 0.150 - - 0.150 0.154 70,000 10,540 0.1506 0.150 - - 0.150 0.154 70,000 0.1506 -2.60%
1999-09-30 0 0.154 - 0.158 0.154 0.154 40,000 6,160 0.1540 0.154 - 0.158 0.154 0.154 40,000 0.1540 0.00%
1999-09-29 0 0.154 0.147 0.154 0.150 0.154 170,000 25,580 0.1505 0.154 0.147 0.154 0.150 0.154 170,000 0.1505 10.00%
1999-09-28 0 0.140 0.140 - 0.130 0.162 962,000 135,070 0.1404 0.140 0.140 - 0.130 0.162 962,000 0.1404 -23.08%
1999-09-27 0 0.182 0.178 0.182 - - 0 0 - 0.182 0.178 0.182 - - 0 - -8.08%
1999-09-24 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - -1.98%
1999-09-23 0 0.202 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-09-22 0 0.202 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-09-21 0 0.202 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-09-20 0 0.202 - 0.202 - - 0 0 - 0.202 - 0.202 - - 0 - -1.94%
1999-09-17 0 0.206 - 0.206 - - 0 0 - 0.206 - 0.206 - - 0 - -1.90%
1999-09-15 0 0.210 - 0.210 0.210 0.210 100,000 21,000 0.2100 0.210 - 0.210 0.210 0.210 100,000 0.2100 0.00%
1999-09-14 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-09-13 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1999-09-10 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1999-09-09 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1999-09-08 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1999-09-07 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1999-09-06 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1999-09-03 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1999-09-02 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1999-09-01 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
1999-08-31 0 0.210 0.208 - 0.210 0.213 800,000 168,900 0.2111 0.210 0.208 - 0.210 0.213 800,000 0.2111 -1.41%
1999-08-30 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1999-08-27 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1999-08-26 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1999-08-25 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1999-08-24 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1999-08-23 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1999-08-20 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1999-08-19 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1999-08-18 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1999-08-17 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1999-08-16 0 0.213 0.213 - - - 0 0 - 0.213 0.213 - - - 0 - 5.45%
1999-08-13 0 0.202 0.202 - 0.200 0.200 84,000 16,800 0.2000 0.202 0.202 - 0.200 0.200 84,000 0.2000 -12.17%
1999-08-12 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -4.17%
1999-08-11 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-08-10 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-08-09 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-08-06 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-08-05 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-08-04 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-08-03 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-08-02 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-07-30 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-07-29 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-07-28 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-07-27 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-07-26 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-07-23 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-07-22 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-07-21 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-07-20 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-07-19 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-07-16 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-07-15 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-07-14 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-07-13 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-07-12 0 0.240 - 0.245 - - 0 0 - 0.240 - 0.245 - - 0 - 0.00%
1999-07-09 0 0.240 - - 0.240 0.240 100,000 24,000 0.2400 0.240 - - 0.240 0.240 100,000 0.2400 4.35%
1999-07-08 0 0.230 0.226 0.230 0.230 0.230 18,000 4,140 0.2300 0.230 0.226 0.230 0.230 0.230 18,000 0.2300 1.77%
1999-07-07 0 0.226 0.225 0.230 0.225 0.226 150,000 33,800 0.2253 0.226 0.225 0.230 0.225 0.226 150,000 0.2253 -1.74%
1999-07-06 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1999-07-05 0 0.230 0.226 0.230 0.230 0.230 114,000 26,220 0.2300 0.230 0.226 0.230 0.230 0.230 114,000 0.2300 -4.17%
1999-07-02 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-06-30 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-06-29 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-06-28 0 0.240 - - - - 1,160,000 278,400 0.2400 0.240 - - - - 1,160,000 0.2400 0.00%
1999-06-25 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-06-24 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-06-23 0 0.240 - 0.240 0.240 0.241 300,000 72,100 0.2403 0.240 - 0.240 0.240 0.241 300,000 0.2403 9.09%
1999-06-22 0 0.220 - 0.220 0.220 0.220 500,000 110,000 0.2200 0.220 - 0.220 0.220 0.220 500,000 0.2200 0.00%
1999-06-21 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1999-06-17 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1999-06-16 0 0.220 0.216 0.220 - - 0 0 - 0.220 0.216 0.220 - - 0 - -4.35%
1999-06-15 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1999-06-14 0 0.230 - 0.240 - - 0 0 - 0.230 - 0.240 - - 0 - 0.00%
1999-06-11 0 0.230 0.230 0.240 0.230 0.230 10,000 2,300 0.2300 0.230 0.230 0.240 0.230 0.230 10,000 0.2300 -4.17%
1999-06-10 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
1999-06-09 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-06-08 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-06-07 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
1999-06-04 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
1999-06-03 0 0.250 0.255 0.260 - - 0 0 - 0.250 0.255 0.260 - - 0 - 0.00%
1999-06-02 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 4.17%
1999-06-01 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-05-31 0 0.240 0.240 - - - 0 0 - 0.240 0.240 - - - 0 - 4.35%
1999-05-28 0 0.230 - 0.230 0.235 0.235 48,000 11,280 0.2350 0.230 - 0.230 0.235 0.235 48,000 0.2350 -2.13%
1999-05-27 0 0.235 0.235 0.245 0.235 0.235 222,000 52,170 0.2350 0.235 0.235 0.245 0.235 0.235 222,000 0.2350 -6.00%
1999-05-26 0 0.250 0.250 0.255 0.240 0.250 456,000 110,090 0.2414 0.250 0.250 0.255 0.240 0.250 456,000 0.2414 0.00%
1999-05-25 0 0.250 0.246 0.260 - - 0 0 - 0.250 0.246 0.260 - - 0 - 0.00%
1999-05-24 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
1999-05-21 0 0.250 0.238 0.280 0.250 0.250 30,000 7,500 0.2500 0.250 0.238 0.280 0.250 0.250 30,000 0.2500 0.00%
1999-05-20 0 0.250 0.250 0.280 0.250 0.280 62,000 17,300 0.2790 0.250 0.250 0.280 0.250 0.280 62,000 0.2790 -10.71%
1999-05-19 0 0.280 0.250 0.300 0.255 0.280 210,000 56,750 0.2702 0.280 0.250 0.300 0.255 0.280 210,000 0.2702 12.00%
1999-05-18 0 0.250 0.250 0.270 0.250 0.250 30,000 7,500 0.2500 0.250 0.250 0.270 0.250 0.250 30,000 0.2500 0.00%
1999-05-17 0 0.250 0.238 - 0.238 0.250 260,000 64,580 0.2484 0.250 0.238 - 0.238 0.250 260,000 0.2484 3.31%
1999-05-14 0 0.242 0.240 0.246 0.234 0.242 370,000 88,580 0.2394 0.242 0.240 0.246 0.234 0.242 370,000 0.2394 1.68%
1999-05-13 0 0.238 - 0.238 0.238 0.244 1,020,000 245,640 0.2408 0.238 - 0.238 0.238 0.244 1,020,000 0.2408 2.15%
1999-05-12 0 0.233 0.213 0.234 0.225 0.235 180,000 41,340 0.2297 0.233 0.213 0.234 0.225 0.235 180,000 0.2297 17.68%
1999-05-11 0 0.198 0.198 0.212 0.198 0.228 1,154,000 249,796 0.2165 0.198 0.198 0.212 0.198 0.228 1,154,000 0.2165 4.21%
1999-05-10 0 0.190 - - 0.190 0.190 280,000 53,200 0.1900 0.190 - - 0.190 0.190 280,000 0.1900 -3.06%
1999-05-07 0 0.196 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1999-05-06 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
1999-05-05 0 0.196 - 0.200 - - 0 0 - 0.196 - 0.200 - - 0 - 0.00%
1999-05-04 0 0.196 0.196 0.204 0.196 0.196 2,000 392 0.1960 0.196 0.196 0.204 0.196 0.196 2,000 0.1960 0.00%
1999-05-03 0 0.196 0.198 0.200 - - 0 0 - 0.196 0.198 0.200 - - 0 - 8.89%
1999-04-30 0 0.180 0.180 0.184 0.174 0.174 100,000 17,400 0.1740 0.180 0.180 0.184 0.174 0.174 100,000 0.1740 10.43%
1999-04-29 0 0.163 0.160 - 0.163 0.163 100,000 16,300 0.1630 0.163 0.160 - 0.163 0.163 100,000 0.1630 2.52%
1999-04-28 0 0.159 0.160 0.163 0.159 0.159 100,000 15,900 0.1590 0.159 0.160 0.163 0.159 0.159 100,000 0.1590 2.58%
1999-04-27 0 0.155 0.150 - 0.150 0.155 300,000 45,500 0.1517 0.155 0.150 - 0.150 0.155 300,000 0.1517 4.03%
1999-04-26 0 0.149 0.145 - - - 0 0 - 0.149 0.145 - - - 0 - 0.00%
1999-04-23 0 0.149 0.149 0.156 - - 0 0 - 0.149 0.149 0.156 - - 0 - 7.19%
1999-04-22 0 0.139 0.135 0.139 0.136 0.139 700,000 96,400 0.1377 0.139 0.135 0.139 0.136 0.139 700,000 0.1377 0.00%
1999-04-21 0 0.139 0.136 0.139 0.139 0.139 300,000 41,700 0.1390 0.139 0.136 0.139 0.139 0.139 300,000 0.1390 0.00%
1999-04-20 0 0.139 0.137 0.139 - - 0 0 - 0.139 0.137 0.139 - - 0 - 0.00%
1999-04-19 0 0.139 0.135 0.139 0.136 0.139 420,000 57,780 0.1376 0.139 0.135 0.139 0.136 0.139 420,000 0.1376 2.96%
1999-04-16 0 0.135 0.129 0.135 0.135 0.135 1,482,000 200,070 0.1350 0.135 0.129 0.135 0.135 0.135 1,482,000 0.1350 2.27%
1999-04-15 0 0.132 - 0.136 0.132 0.136 250,000 33,200 0.1328 0.132 - 0.136 0.132 0.136 250,000 0.1328 -2.94%
1999-04-14 0 0.136 - 0.136 0.136 0.136 200,000 27,200 0.1360 0.136 - 0.136 0.136 0.136 200,000 0.1360 0.00%
1999-04-13 0 0.136 0.130 0.136 0.136 0.136 458,000 62,288 0.1360 0.136 0.130 0.136 0.136 0.136 458,000 0.1360 1.49%
1999-04-12 0 0.134 - 0.136 0.134 0.134 1,000,000 134,000 0.1340 0.134 - 0.136 0.134 0.134 1,000,000 0.1340 3.08%
1999-04-09 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1999-04-08 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1999-04-07 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1999-04-01 0 0.130 0.130 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
1999-03-31 0 0.130 0.126 - - - 0 0 - 0.130 0.126 - - - 0 - 0.00%
1999-03-30 0 0.130 0.126 0.138 0.130 0.146 250,000 34,500 0.1380 0.130 0.126 0.138 0.130 0.146 250,000 0.1380 -13.33%
1999-03-29 0 0.150 0.146 0.150 0.150 0.150 100,000 15,000 0.1500 0.150 0.146 0.150 0.150 0.150 100,000 0.1500 0.00%
1999-03-26 0 0.150 - 0.155 0.150 0.150 100,000 15,000 0.1500 0.150 - 0.155 0.150 0.150 100,000 0.1500 -3.23%
1999-03-25 0 0.155 0.150 0.155 - - 0 0 - 0.155 0.150 0.155 - - 0 - 0.00%
1999-03-24 0 0.155 0.145 0.155 0.150 0.155 416,000 63,980 0.1538 0.155 0.145 0.155 0.150 0.155 416,000 0.1538 0.00%
1999-03-23 0 0.155 - 0.155 0.155 0.155 804,000 124,620 0.1550 0.155 - 0.155 0.155 0.155 804,000 0.1550 -3.12%
1999-03-22 0 0.160 - 0.160 0.160 0.160 100,000 16,000 0.1600 0.160 - 0.160 0.160 0.160 100,000 0.1600 0.00%
1999-03-19 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
1999-03-18 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
1999-03-17 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
1999-03-16 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -3.61%
1999-03-15 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - -2.35%
1999-03-12 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1999-03-11 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -8.11%
1999-03-10 0 0.185 - 0.185 0.185 0.185 300,000 55,500 0.1850 0.185 - 0.185 0.185 0.185 300,000 0.1850 0.00%
1999-03-09 0 0.185 - 0.185 0.196 0.196 30,000 5,880 0.1960 0.185 - 0.185 0.196 0.196 30,000 0.1960 -7.50%
1999-03-08 0 0.200 - 0.200 0.200 0.200 200,000 40,000 0.2000 0.200 - 0.200 0.200 0.200 200,000 0.2000 -16.67%
1999-03-05 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-03-04 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-03-03 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-03-02 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-03-01 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-02-26 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-02-25 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-02-24 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-02-23 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-02-22 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-02-19 0 0.240 0.240 - - - 0 0 - 0.240 0.240 - - - 0 - 0.00%
1999-02-15 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1999-02-12 0 0.240 - 0.240 0.240 0.240 2,000 480 0.2400 0.240 - 0.240 0.240 0.240 2,000 0.2400 0.00%
1999-02-11 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-02-10 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-02-09 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-02-08 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-02-05 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-02-04 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.04%
1999-02-03 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
1999-02-02 0 0.245 - 0.249 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
1999-02-01 0 0.245 - 0.249 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
1999-01-29 0 0.245 - 0.249 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
1999-01-28 0 0.245 - 0.249 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
1999-01-27 0 0.245 - 0.249 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
1999-01-26 0 0.245 - 0.249 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
1999-01-25 0 0.245 - 0.249 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
1999-01-22 0 0.245 - 0.249 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
1999-01-21 0 0.245 - 0.249 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
1999-01-20 0 0.245 - 0.249 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
1999-01-19 0 0.245 - 0.249 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
1999-01-18 0 0.245 - 0.249 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
1999-01-15 0 0.245 - 0.249 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
1999-01-14 0 0.245 - 0.245 0.245 0.245 50,000 12,250 0.2450 0.245 - 0.245 0.245 0.245 50,000 0.2450 1.24%
1999-01-13 0 0.242 0.240 0.245 - - 0 0 - 0.242 0.240 0.245 - - 0 - 0.00%
1999-01-12 0 0.242 - 0.245 - - 0 0 - 0.242 - 0.245 - - 0 - 0.00%
1999-01-11 0 0.242 - 0.245 - - 0 0 - 0.242 - 0.245 - - 0 - 0.00%
1999-01-08 0 0.242 - 0.242 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
1999-01-07 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1999-01-06 0 0.242 0.238 - - - 0 0 - 0.242 0.238 - - - 0 - 0.00%
1999-01-05 0 0.242 0.238 - - - 0 0 - 0.242 0.238 - - - 0 - 0.00%
1999-01-04 0 0.242 0.238 - - - 0 0 - 0.242 0.238 - - - 0 - 0.00%
1998-12-31 0 0.242 0.238 - - - 0 0 - 0.242 0.238 - - - 0 - 0.00%
1998-12-30 0 0.242 0.238 - - - 0 0 - 0.242 0.238 - - - 0 - 0.00%
1998-12-29 0 0.242 0.238 - - - 0 0 - 0.242 0.238 - - - 0 - 0.00%
1998-12-28 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1998-12-24 0 0.242 0.238 - - - 0 0 - 0.242 0.238 - - - 0 - 0.00%
1998-12-23 0 0.242 0.242 0.270 0.242 0.250 256,000 63,152 0.2467 0.242 0.242 0.270 0.242 0.250 256,000 0.2467 -10.37%
1998-12-22 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1998-12-21 0 0.270 - 0.270 - - 1,500 405 0.2700 0.270 - 0.270 - - 1,500 0.2700 0.00%
1998-12-18 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1998-12-17 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1998-12-16 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1998-12-15 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1998-12-14 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1998-12-11 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1998-12-10 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1998-12-09 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1998-12-08 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1998-12-07 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1998-12-04 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1998-12-03 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1998-12-02 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1998-12-01 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1998-11-30 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1998-11-27 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1998-11-26 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1998-11-25 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1998-11-24 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1998-11-23 0 0.270 - 0.280 0.270 0.270 300,000 81,000 0.2700 0.270 - 0.280 0.270 0.270 300,000 0.2700 0.00%
1998-11-20 0 0.270 0.260 0.270 0.260 0.270 100,000 26,600 0.2660 0.270 0.260 0.270 0.260 0.270 100,000 0.2660 8.00%
1998-11-19 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
1998-11-18 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1998-11-17 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1998-11-16 0 0.250 0.250 0.275 0.250 0.260 200,000 51,000 0.2550 0.250 0.250 0.275 0.250 0.260 200,000 0.2550 -9.09%
1998-11-13 0 0.275 0.260 - - - 0 0 - 0.275 0.260 - - - 0 - 0.00%
1998-11-12 0 0.275 0.260 - - - 0 0 - 0.275 0.260 - - - 0 - 0.00%
1998-11-11 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
1998-11-10 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
1998-11-09 0 0.275 0.275 - 0.275 0.275 100,000 27,500 0.2750 0.275 0.275 - 0.275 0.275 100,000 0.2750 1.85%
1998-11-06 0 0.270 0.270 - 0.270 0.270 100,000 27,000 0.2700 0.270 0.270 - 0.270 0.270 100,000 0.2700 8.00%
1998-11-05 0 0.250 0.250 - 0.250 0.250 140,000 35,000 0.2500 0.250 0.250 - 0.250 0.250 140,000 0.2500 2.04%
1998-11-04 0 0.245 - 0.249 0.245 0.245 60,000 14,700 0.2450 0.245 - 0.249 0.245 0.245 60,000 0.2450 1.24%
1998-11-03 0 0.242 - 0.249 0.242 0.242 104,000 25,168 0.2420 0.242 - 0.249 0.242 0.242 104,000 0.2420 0.00%
1998-11-02 0 0.242 - 0.245 - - 0 0 - 0.242 - 0.245 - - 0 - 0.00%
1998-10-30 0 0.242 - 0.243 0.215 0.242 196,000 44,728 0.2282 0.242 - 0.243 0.215 0.242 196,000 0.2282 12.56%
1998-10-29 0 0.215 0.215 - 0.215 0.215 500,000 107,500 0.2150 0.215 0.215 - 0.215 0.215 500,000 0.2150 0.00%
1998-10-27 0 0.215 - 0.230 0.215 0.240 400,000 92,100 0.2303 0.215 - 0.230 0.215 0.240 400,000 0.2303 -12.24%
1998-10-26 0 0.245 - 0.255 0.245 0.249 120,000 29,800 0.2483 0.245 - 0.255 0.245 0.249 120,000 0.2483 -9.26%
1998-10-23 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
1998-10-22 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
1998-10-21 0 0.270 - 0.300 0.270 0.270 100,000 27,000 0.2700 0.270 - 0.300 0.270 0.270 100,000 0.2700 -6.90%
1998-10-20 0 0.290 - 0.310 0.290 0.290 100,000 29,000 0.2900 0.290 - 0.310 0.290 0.290 100,000 0.2900 -6.45%
1998-10-19 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1998-10-16 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1998-10-15 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1998-10-14 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1998-10-13 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1998-10-12 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1998-10-09 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -1.59%
1998-10-08 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1998-10-07 0 0.315 - 0.315 0.315 0.315 6,000 1,890 0.3150 0.315 - 0.315 0.315 0.315 6,000 0.3150 0.00%
1998-10-05 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
1998-09-30 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1998-09-29 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1998-09-28 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1998-09-25 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1998-09-24 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1998-09-23 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1998-09-22 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1998-09-21 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1998-09-18 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1998-09-17 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1998-09-16 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1998-09-15 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - -3.08%
1998-09-14 0 0.325 - 0.325 0.335 0.335 30,000 10,050 0.3350 0.325 - 0.325 0.335 0.335 30,000 0.3350 -1.52%
1998-09-11 0 0.330 - 0.335 - - 0 0 - 0.330 - 0.335 - - 0 - 0.00%
1998-09-10 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - -1.49%
1998-09-09 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-09-08 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-09-07 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-09-04 0 0.335 - 0.335 0.335 0.335 36,000 12,060 0.3350 0.335 - 0.335 0.335 0.335 36,000 0.3350 0.00%
1998-09-03 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-09-02 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-09-01 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-31 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-28 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-27 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-26 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-25 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-24 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-21 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-20 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-19 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-18 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-14 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-13 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-12 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-11 0 0.335 - 0.340 0.335 0.335 30,000 10,050 0.3350 0.335 - 0.340 0.335 0.335 30,000 0.3350 0.00%
1998-08-10 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-07 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-06 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-05 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-04 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-03 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-07-31 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-07-30 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-07-29 0 0.335 - 0.335 0.335 0.335 188,000 62,980 0.3350 0.335 - 0.335 0.335 0.335 188,000 0.3350 4.69%
1998-07-28 0 0.320 0.320 0.335 - - 0 0 - 0.320 0.320 0.335 - - 0 - 0.00%
1998-07-27 0 0.320 0.320 0.340 0.320 0.320 100,000 32,000 0.3200 0.320 0.320 0.340 0.320 0.320 100,000 0.3200 0.00%
1998-07-24 0 0.320 0.320 0.340 - - 60,000 19,200 0.3200 0.320 0.320 0.340 - - 60,000 0.3200 0.00%
1998-07-23 0 0.320 0.320 0.340 0.320 0.340 194,000 64,080 0.3303 0.320 0.320 0.340 0.320 0.340 194,000 0.3303 -5.88%
1998-07-22 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1998-07-21 0 0.340 - 0.340 0.340 0.340 10,000 3,400 0.3400 0.340 - 0.340 0.340 0.340 10,000 0.3400 3.03%
1998-07-20 0 0.330 - 0.340 0.330 0.330 2,000 660 0.3300 0.330 - 0.340 0.330 0.330 2,000 0.3300 -2.94%
1998-07-17 0 0.340 - 0.340 0.340 0.340 40,000 13,600 0.3400 0.340 - 0.340 0.340 0.340 40,000 0.3400 1.49%
1998-07-16 0 0.335 0.330 0.340 0.335 0.335 10,000 3,350 0.3350 0.335 0.330 0.340 0.335 0.335 10,000 0.3350 0.00%
1998-07-15 0 0.335 - 0.335 0.335 0.335 90,000 30,150 0.3350 0.335 - 0.335 0.335 0.335 90,000 0.3350 -1.47%
1998-07-14 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
1998-07-13 0 0.340 - 0.340 0.350 0.350 100,000 35,000 0.3500 0.340 - 0.340 0.350 0.350 100,000 0.3500 1.49%
1998-07-10 0 0.335 - 0.340 0.335 0.340 416,000 139,920 0.3363 0.335 - 0.340 0.335 0.340 416,000 0.3363 -1.47%
1998-07-09 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - -10.53%
1998-07-08 0 0.380 0.360 0.390 0.380 0.380 30,000 11,400 0.3800 0.380 0.360 0.390 0.380 0.380 30,000 0.3800 -23.23%
1998-07-07 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
1998-07-06 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
1998-07-03 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - -1.00%
1998-07-02 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1998-06-30 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1998-06-29 0 0.500 - 0.500 - - 2,000,000 1,140,000 0.5700 0.500 - 0.500 - - 2,000,000 0.5700 -12.28%
1998-06-26 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - -1.72%
1998-06-25 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1998-06-24 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1998-06-23 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1998-06-22 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1998-06-19 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1998-06-18 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - -1.69%
1998-06-17 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
1998-06-16 0 0.590 - 0.620 - - 0 0 - 0.590 - 0.620 - - 0 - 0.00%
1998-06-15 0 0.590 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
1998-06-12 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
1998-06-11 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
1998-06-10 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - -1.67%
1998-06-09 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1998-06-08 0 0.600 - 0.620 - - 0 0 - 0.600 - 0.620 - - 0 - 0.00%
1998-06-05 0 0.600 - 0.620 - - 0 0 - 0.600 - 0.620 - - 0 - 0.00%
1998-06-04 0 0.600 - 0.620 - - 0 0 - 0.600 - 0.620 - - 0 - 0.00%
1998-06-03 0 0.600 - 0.630 - - 0 0 - 0.600 - 0.630 - - 0 - 0.00%
1998-06-02 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -4.76%
1998-06-01 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1998-05-29 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1998-05-28 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1998-05-27 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1998-05-26 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1998-05-25 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1998-05-22 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1998-05-21 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1998-05-20 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1998-05-19 0 0.630 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
1998-05-18 0 0.630 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
1998-05-15 0 0.630 - 0.650 0.630 0.650 62,000 40,060 0.6461 0.630 - 0.650 0.630 0.650 62,000 0.6461 -5.97%
1998-05-14 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
1998-05-13 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - -1.47%
1998-05-12 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - -1.45%
1998-05-11 0 0.690 - 0.700 - - 0 0 - 0.690 - 0.700 - - 0 - 0.00%
1998-05-08 0 0.690 - 0.700 - - 0 0 - 0.690 - 0.700 - - 0 - 0.00%
1998-05-07 0 0.690 - 0.700 - - 0 0 - 0.690 - 0.700 - - 0 - 0.00%
1998-05-06 0 0.690 - 0.700 - - 0 0 - 0.690 - 0.700 - - 0 - 0.00%
1998-05-05 0 0.690 - 0.700 - - 0 0 - 0.690 - 0.700 - - 0 - 0.00%
1998-05-04 0 0.690 - 0.700 - - 0 0 - 0.690 - 0.700 - - 0 - 0.00%
1998-05-01 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - -1.43%
1998-04-30 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
1998-04-29 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
1998-04-28 0 0.700 - 0.710 - - 0 0 - 0.700 - 0.710 - - 0 - 0.00%
1998-04-27 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
1998-04-24 0 0.700 0.700 0.720 0.700 0.700 96,000 67,200 0.7000 0.700 0.700 0.720 0.700 0.700 96,000 0.7000 0.00%
1998-04-23 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
1998-04-22 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
1998-04-21 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
1998-04-20 0 0.700 - 0.710 - - 0 0 - 0.700 - 0.710 - - 0 - 0.00%
1998-04-17 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - -4.11%
1998-04-16 0 0.730 0.650 - - - 0 0 - 0.730 0.650 - - - 0 - 0.00%
1998-04-15 0 0.730 - 0.730 0.680 0.730 210,000 147,300 0.7014 0.730 - 0.730 0.680 0.730 210,000 0.7014 0.00%
1998-04-14 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - -2.67%
1998-04-09 0 0.750 - - 0.710 0.750 114,000 82,400 0.7228 0.750 - - 0.710 0.750 114,000 0.7228 4.17%
1998-04-08 0 0.720 - 0.720 - - 0 0 - 0.720 - 0.720 - - 0 - -1.37%
1998-04-07 0 0.730 0.690 0.730 0.730 0.730 50,000 36,500 0.7300 0.730 0.690 0.730 0.730 0.730 50,000 0.7300 5.80%
1998-04-03 0 0.690 0.630 - 0.660 0.690 40,000 27,000 0.6750 0.690 0.630 - 0.660 0.690 40,000 0.6750 11.29%
1998-04-02 0 0.620 - - 0.620 0.620 60,000 37,200 0.6200 0.620 - - 0.620 0.620 60,000 0.6200 0.00%
1998-04-01 0 0.620 - - 0.620 0.620 12,000 7,440 0.6200 0.620 - - 0.620 0.620 12,000 0.6200 0.00%
1998-03-31 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - -6.06%
1998-03-30 0 0.660 0.630 0.660 0.630 0.660 204,000 131,820 0.6462 0.660 0.630 0.660 0.630 0.660 204,000 0.6462 4.76%
1998-03-27 0 0.630 - 0.640 0.630 0.640 300,000 190,500 0.6350 0.630 - 0.640 0.630 0.640 300,000 0.6350 3.28%
1998-03-26 0 0.610 0.600 0.610 0.600 0.620 320,000 195,200 0.6100 0.610 0.600 0.610 0.600 0.620 320,000 0.6100 8.93%
1998-03-25 0 0.560 0.560 0.580 0.550 0.580 318,000 182,780 0.5748 0.560 0.560 0.580 0.550 0.580 318,000 0.5748 -9.68%
1998-03-24 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1998-03-23 0 0.620 - 0.640 - - 0 0 - 0.620 - 0.640 - - 0 - 0.00%
1998-03-20 0 0.620 - 0.630 - - 0 0 - 0.620 - 0.630 - - 0 - 0.00%
1998-03-19 0 0.620 - 0.630 - - 0 0 - 0.620 - 0.630 - - 0 - 0.00%
1998-03-18 0 0.620 - 0.630 0.620 0.620 200,000 124,000 0.6200 0.620 - 0.630 0.620 0.620 200,000 0.6200 0.00%
1998-03-17 0 0.620 - 0.660 - - 0 0 - 0.620 - 0.660 - - 0 - 0.00%
1998-03-16 0 0.620 - 0.630 - - 0 0 - 0.620 - 0.630 - - 0 - 0.00%
1998-03-13 0 0.620 0.620 0.680 0.620 0.620 40,000 24,800 0.6200 0.620 0.620 0.680 0.620 0.620 40,000 0.6200 -3.12%
1998-03-12 0 0.640 - 0.650 - - 0 0 - 0.640 - 0.650 - - 0 - 0.00%
1998-03-11 0 0.640 - 0.660 - - 0 0 - 0.640 - 0.660 - - 0 - 0.00%
1998-03-10 0 0.640 - 0.660 - - 0 0 - 0.640 - 0.660 - - 0 - 0.00%
1998-03-09 0 0.640 - 0.640 - - 1 1 1.0000 0.640 - 0.640 - - 1 1.0000 0.00%
1998-03-06 0 0.640 - 0.650 - - 0 0 - 0.640 - 0.650 - - 0 - 0.00%
1998-03-05 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1998-03-04 0 0.640 - 0.640 0.640 0.640 200,000 128,000 0.6400 0.640 - 0.640 0.640 0.640 200,000 0.6400 3.23%
1998-03-03 0 0.620 - 0.620 0.610 0.620 2,090,000 1,295,600 0.6199 0.620 - 0.620 0.610 0.620 2,090,000 0.6199 0.00%
1998-03-02 0 0.620 - 0.640 - - 0 0 - 0.620 - 0.640 - - 0 - 0.00%
1998-02-27 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - -3.12%
1998-02-26 0 0.640 - 0.640 0.640 0.650 200,000 129,660 0.6483 0.640 - 0.640 0.640 0.650 200,000 0.6483 0.00%
1998-02-25 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1998-02-24 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1998-02-23 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - -3.03%
1998-02-20 0 0.660 - 0.660 0.680 0.680 20,000 13,600 0.6800 0.660 - 0.660 0.680 0.680 20,000 0.6800 1.54%
1998-02-19 0 0.650 - 0.650 0.650 0.690 16,000 10,480 0.6550 0.650 - 0.650 0.650 0.690 16,000 0.6550 3.17%
1998-02-18 0 0.630 0.630 0.650 0.590 0.610 26,000 15,740 0.6054 0.630 0.630 0.650 0.590 0.610 26,000 0.6054 5.00%
1998-02-17 0 0.600 0.540 0.600 0.540 0.600 208,000 120,680 0.5802 0.600 0.540 0.600 0.540 0.600 208,000 0.5802 3.45%
1998-02-16 0 0.580 - 0.580 0.560 0.600 54,000 30,440 0.5637 0.580 - 0.580 0.560 0.600 54,000 0.5637 0.00%
1998-02-13 0 0.580 0.580 - 0.490 0.540 408,000 202,500 0.4963 0.580 0.580 - 0.490 0.540 408,000 0.4963 19.59%
1998-02-12 0 0.485 0.485 0.540 0.480 0.520 148,000 74,000 0.5000 0.485 0.485 0.540 0.480 0.520 148,000 0.5000 -13.39%
1998-02-11 0 0.560 0.500 0.570 0.540 0.570 86,000 48,220 0.5607 0.560 0.500 0.570 0.540 0.570 86,000 0.5607 -6.67%
1998-02-10 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -4.76%
1998-02-09 0 0.630 - 0.630 0.630 0.630 30,000 18,900 0.6300 0.630 - 0.630 0.630 0.630 30,000 0.6300 -3.08%
1998-02-06 0 0.650 - 0.680 - - 0 0 - 0.650 - 0.680 - - 0 - 0.00%
1998-02-05 0 0.650 - 0.660 - - 0 0 - 0.650 - 0.660 - - 0 - 0.00%
1998-02-04 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1998-02-03 0 0.650 - 0.690 - - 0 0 - 0.650 - 0.690 - - 0 - 0.00%
1998-02-02 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1998-01-27 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1998-01-26 0 0.650 - 0.690 - - 0 0 - 0.650 - 0.690 - - 0 - 0.00%
1998-01-23 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - -5.80%
1998-01-22 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
1998-01-21 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
1998-01-20 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
1998-01-19 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
1998-01-16 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - -1.43%
1998-01-15 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
1998-01-14 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
1998-01-13 0 0.700 - 0.700 0.600 0.700 104,000 62,800 0.6038 0.700 - 0.700 0.600 0.700 104,000 0.6038 0.00%
1998-01-12 0 0.700 0.700 0.720 0.650 0.650 26,000 16,900 0.6500 0.700 0.700 0.720 0.650 0.650 26,000 0.6500 0.00%
1998-01-09 0 0.700 - 0.700 0.560 0.740 32,000 21,240 0.6638 0.700 - 0.700 0.560 0.740 32,000 0.6638 -12.50%
1998-01-08 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
1998-01-07 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
1998-01-06 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
1998-01-05 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
1998-01-02 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
1997-12-31 0 0.800 - 0.800 0.780 0.850 172,000 135,620 0.7885 0.800 - 0.800 0.780 0.850 172,000 0.7885 8.11%
1997-12-30 0 0.740 - - 0.700 0.740 54,000 38,800 0.7185 0.740 - - 0.700 0.740 54,000 0.7185 5.71%
1997-12-29 0 0.700 - 0.700 0.700 0.700 50,000 35,000 0.7000 0.700 - 0.700 0.700 0.700 50,000 0.7000 -4.11%
1997-12-24 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1997-12-23 0 0.730 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
1997-12-22 0 0.730 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
1997-12-19 0 0.730 - 0.740 - - 0 0 - 0.730 - 0.740 - - 0 - 0.00%
1997-12-18 0 0.730 - 0.740 - - 0 0 - 0.730 - 0.740 - - 0 - 0.00%
1997-12-17 0 0.730 - 0.740 - - 0 0 - 0.730 - 0.740 - - 0 - 0.00%
1997-12-16 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - -1.35%
1997-12-15 0 0.740 - 0.750 - - 0 0 - 0.740 - 0.750 - - 0 - 0.00%
1997-12-12 0 0.740 - 0.750 0.750 0.750 20,000 15,000 0.7500 0.740 - 0.750 0.750 0.750 20,000 0.7500 0.00%
1997-12-11 0 0.740 - 0.740 0.740 0.750 100,000 74,440 0.7444 0.740 - 0.740 0.740 0.750 100,000 0.7444 -1.33%
1997-12-10 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - -1.32%
1997-12-09 0 0.760 - 0.760 - - 0 0 - 0.760 - 0.760 - - 0 - 0.00%
1997-12-08 0 0.760 - 0.790 0.760 0.760 50,000 38,000 0.7600 0.760 - 0.790 0.760 0.760 50,000 0.7600 1.33%
1997-12-05 0 0.750 0.700 0.760 0.650 0.750 768,000 537,820 0.7003 0.750 0.700 0.760 0.650 0.750 768,000 0.7003 -3.85%
1997-12-04 0 0.780 - 0.780 0.780 0.780 10,000 7,800 0.7800 0.780 - 0.780 0.780 0.780 10,000 0.7800 -1.27%
1997-12-03 0 0.790 - 0.800 - - 0 0 - 0.790 - 0.800 - - 0 - 0.00%
1997-12-02 0 0.790 - 0.800 - - 0 0 - 0.790 - 0.800 - - 0 - 0.00%
1997-12-01 0 0.790 - 0.820 - - 0 0 - 0.790 - 0.820 - - 0 - 0.00%
1997-11-28 0 0.790 - 0.800 0.790 0.800 196,000 155,340 0.7926 0.790 - 0.800 0.790 0.800 196,000 0.7926 -1.25%
1997-11-27 0 0.800 - 0.800 0.800 0.800 70,000 56,000 0.8000 0.800 - 0.800 0.800 0.800 70,000 0.8000 0.00%
1997-11-26 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
1997-11-25 0 0.800 - 0.800 0.770 0.800 42,000 33,240 0.7914 0.800 - 0.800 0.770 0.800 42,000 0.7914 1.27%
1997-11-24 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - -2.47%
1997-11-21 0 0.810 - 0.810 - - 0 0 - 0.810 - 0.810 - - 0 - -1.22%
1997-11-20 0 0.820 0.780 0.820 0.820 0.820 90,000 73,800 0.8200 0.820 0.780 0.820 0.820 0.820 90,000 0.8200 0.00%
1997-11-19 0 0.820 - 0.820 - - 0 0 - 0.820 - 0.820 - - 0 - 0.00%
1997-11-18 0 0.820 - - 0.820 0.820 50,000 41,000 0.8200 0.820 - - 0.820 0.820 50,000 0.8200 0.00%
1997-11-17 0 0.820 0.820 0.850 - - 0 0 - 0.820 0.820 0.850 - - 0 - 2.50%
1997-11-14 0 0.800 - 0.800 0.790 0.810 194,000 155,380 0.8009 0.800 - 0.800 0.790 0.810 194,000 0.8009 6.67%
1997-11-13 0 0.750 0.750 - 0.750 0.750 80,000 60,000 0.7500 0.750 0.750 - 0.750 0.750 80,000 0.7500 -3.85%
1997-11-12 0 0.780 - 0.780 0.780 0.780 130,000 101,400 0.7800 0.780 - 0.780 0.780 0.780 130,000 0.7800 0.00%
1997-11-11 0 0.780 - 0.800 0.780 0.780 100,000 78,000 0.7800 0.780 - 0.800 0.780 0.780 100,000 0.7800 -2.50%
1997-11-10 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
1997-11-07 0 0.800 0.750 0.800 0.750 0.800 110,000 83,500 0.7591 0.800 0.750 0.800 0.750 0.800 110,000 0.7591 0.00%
1997-11-06 0 0.800 - 0.820 - - 0 0 - 0.800 - 0.820 - - 0 - 0.00%
1997-11-05 0 0.800 - 0.840 0.800 0.800 50,000 40,000 0.8000 0.800 - 0.840 0.800 0.800 50,000 0.8000 -2.44%
1997-11-04 0 0.820 - 0.830 - - 0 0 - 0.820 - 0.830 - - 0 - 0.00%
1997-11-03 0 0.820 - 0.820 0.800 0.860 60,000 48,600 0.8100 0.820 - 0.820 0.800 0.860 60,000 0.8100 -2.38%
1997-10-31 0 0.840 - 0.840 0.840 0.840 50,000 42,000 0.8400 0.840 - 0.840 0.840 0.840 50,000 0.8400 0.00%
1997-10-30 0 0.840 - 0.840 0.840 0.840 10,000 8,400 0.8400 0.840 - 0.840 0.840 0.840 10,000 0.8400 -1.18%
1997-10-29 0 0.850 - 0.890 - - 0 0 - 0.850 - 0.890 - - 0 - 0.00%
1997-10-28 0 0.850 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-10-27 0 0.850 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1997-10-24 0 0.850 - 0.890 - - 0 0 - 0.850 - 0.890 - - 0 - 0.00%
1997-10-23 0 0.850 - 0.890 0.800 0.900 476,000 410,900 0.8632 0.850 - 0.890 0.800 0.900 476,000 0.8632 -13.27%
1997-10-22 0 0.980 0.960 0.980 0.960 0.980 58,000 56,680 0.9772 0.980 0.960 0.980 0.960 0.980 58,000 0.9772 -3.92%
1997-10-21 0 1.020 - - 1.020 1.030 70,000 71,600 1.0229 1.020 - - 1.020 1.030 70,000 1.0229 2.00%
1997-10-20 0 1.000 - 1.040 - - 0 0 - 1.000 - 1.040 - - 0 - 0.00%
1997-10-17 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1997-10-16 0 1.000 1.000 - 1.000 1.000 170,000 170,000 1.0000 1.000 1.000 - 1.000 1.000 170,000 1.0000 4.17%
1997-10-15 0 0.960 - 1.070 0.960 1.020 150,000 149,000 0.9933 0.960 - 1.070 0.960 1.020 150,000 0.9933 -11.93%
1997-10-14 0 1.090 1.090 1.140 1.080 1.100 190,000 206,600 1.0874 1.090 1.090 1.140 1.080 1.100 190,000 1.0874 0.93%
1997-10-13 0 1.080 1.080 1.170 1.050 1.120 98,000 106,200 1.0837 1.080 1.080 1.170 1.050 1.120 98,000 1.0837 -6.09%
1997-10-09 0 1.150 1.150 1.190 1.130 1.150 70,000 80,100 1.1443 1.150 1.150 1.190 1.130 1.150 70,000 1.1443 -4.96%
1997-10-08 0 1.210 1.150 1.210 1.190 1.210 342,000 411,360 1.2028 1.210 1.150 1.210 1.190 1.210 342,000 1.2028 0.83%
1997-10-07 0 1.200 1.130 1.200 1.150 1.200 310,000 371,500 1.1984 1.200 1.130 1.200 1.150 1.200 310,000 1.1984 0.84%
1997-10-06 0 1.190 1.140 1.200 1.120 1.210 378,000 451,240 1.1938 1.190 1.140 1.200 1.120 1.210 378,000 1.1938 -0.83%
1997-10-03 0 1.200 1.170 1.200 1.200 1.220 554,000 670,300 1.2099 1.200 1.170 1.200 1.200 1.220 554,000 1.2099 -1.64%
1997-09-30 0 1.220 1.220 1.250 1.200 1.290 1,760,000 2,207,220 1.2541 1.220 1.220 1.250 1.200 1.290 1,760,000 1.2541 0.83%
1997-09-29 0 1.210 1.160 1.210 1.090 1.210 1,240,000 1,450,740 1.1700 1.210 1.160 1.210 1.090 1.210 1,240,000 1.1700 12.04%
1997-09-26 0 1.080 1.040 - 1.080 1.080 76,000 82,080 1.0800 1.080 1.040 - 1.080 1.080 76,000 1.0800 1.89%
1997-09-25 0 1.060 - 1.090 - - 0 0 - 1.060 - 1.090 - - 0 - 0.00%
1997-09-24 0 1.060 - 1.060 1.060 1.060 10,000 10,600 1.0600 1.060 - 1.060 1.060 1.060 10,000 1.0600 0.00%
1997-09-23 0 1.060 1.050 1.100 1.060 1.100 50,000 53,800 1.0760 1.060 1.050 1.100 1.060 1.100 50,000 1.0760 -2.75%
1997-09-22 0 1.090 1.090 1.100 1.080 1.100 790,000 860,740 1.0895 1.090 1.090 1.100 1.080 1.100 790,000 1.0895 -2.68%
1997-09-19 0 1.120 - 1.120 1.120 1.200 400,000 468,700 1.1718 1.120 - 1.120 1.120 1.200 400,000 1.1718 -5.88%
1997-09-18 0 1.190 1.150 1.200 1.140 1.200 990,000 1,170,460 1.1823 1.190 1.150 1.200 1.140 1.200 990,000 1.1823 5.31%
1997-09-16 0 1.130 1.120 1.160 1.130 1.180 450,000 519,700 1.1549 1.130 1.120 1.160 1.130 1.180 450,000 1.1549 0.89%
1997-09-15 0 1.120 1.120 1.130 1.050 1.120 460,000 497,700 1.0820 1.120 1.120 1.130 1.050 1.120 460,000 1.0820 12.00%
1997-09-12 0 1.000 0.980 1.000 0.980 1.000 670,000 661,180 0.9868 1.000 0.980 1.000 0.980 1.000 670,000 0.9868 1.01%
1997-09-11 0 0.990 0.980 0.990 0.970 1.020 428,000 429,800 1.0042 0.990 0.980 0.990 0.970 1.020 428,000 1.0042 -1.00%
1997-09-10 0 1.000 0.960 1.000 0.960 1.000 88,000 85,280 0.9691 1.000 0.960 1.000 0.960 1.000 88,000 0.9691 0.00%
1997-09-09 0 1.000 1.000 1.020 0.980 1.000 630,000 620,000 0.9841 1.000 1.000 1.020 0.980 1.000 630,000 0.9841 0.00%
1997-09-08 0 1.000 0.980 1.020 0.990 1.000 392,000 390,220 0.9955 1.000 0.980 1.020 0.990 1.000 392,000 0.9955 1.01%
1997-09-05 0 0.990 0.990 1.000 0.990 1.030 854,000 854,680 1.0008 0.990 0.990 1.000 0.990 1.030 854,000 1.0008 -2.94%
1997-09-04 0 1.020 1.020 1.040 1.020 1.040 824,000 846,020 1.0267 1.020 1.020 1.040 1.020 1.040 824,000 1.0267 -1.92%
1997-09-03 0 1.040 1.040 1.050 1.000 1.040 638,000 647,940 1.0156 1.040 1.040 1.050 1.000 1.040 638,000 1.0156 6.12%
1997-09-02 0 0.980 0.980 1.000 0.980 1.000 240,000 238,400 0.9933 0.980 0.980 1.000 0.980 1.000 240,000 0.9933 -2.00%
1997-09-01 0 1.000 1.000 1.030 1.000 1.010 60,000 60,200 1.0033 1.000 1.000 1.030 1.000 1.010 60,000 1.0033 0.00%
1997-08-29 0 1.000 1.000 - 1.000 1.010 110,000 110,400 1.0036 1.000 1.000 - 1.000 1.010 110,000 1.0036 -2.91%
1997-08-28 0 1.030 1.030 1.050 1.030 1.030 260,000 267,800 1.0300 1.030 1.030 1.050 1.030 1.030 260,000 1.0300 0.98%
1997-08-27 0 1.020 1.020 1.150 1.020 1.020 84,000 85,680 1.0200 1.020 1.020 1.150 1.020 1.020 84,000 1.0200 -2.86%
1997-08-26 0 1.050 1.030 1.130 1.000 1.050 194,000 201,520 1.0388 1.050 1.030 1.130 1.000 1.050 194,000 1.0388 1.94%
1997-08-25 0 1.030 1.030 1.040 1.000 1.020 308,000 311,800 1.0123 1.030 1.030 1.040 1.000 1.020 308,000 1.0123 0.98%
1997-08-22 0 1.020 1.020 1.080 1.020 1.050 450,000 464,220 1.0316 1.020 1.020 1.080 1.020 1.050 450,000 1.0316 -2.86%
1997-08-21 0 1.050 1.050 1.090 1.050 1.050 332,000 348,600 1.0500 1.050 1.050 1.090 1.050 1.050 332,000 1.0500 -2.78%
1997-08-20 0 1.080 1.080 1.120 1.030 1.080 448,000 466,520 1.0413 1.080 1.080 1.120 1.030 1.080 448,000 1.0413 4.85%
1997-08-19 0 1.030 1.030 1.060 1.030 1.080 220,000 231,600 1.0527 1.030 1.030 1.060 1.030 1.080 220,000 1.0527 -6.36%
1997-08-15 0 1.100 1.080 1.100 0.980 1.140 1,106,000 1,187,800 1.0740 1.100 1.080 1.100 0.980 1.140 1,106,000 1.0740 3.77%
1997-08-14 0 1.060 1.060 - 1.020 1.060 216,000 225,720 1.0450 1.060 1.060 - 1.020 1.060 216,000 1.0450 0.00%
1997-08-13 0 1.060 1.060 1.130 1.060 1.140 340,000 377,200 1.1094 1.060 1.060 1.130 1.060 1.140 340,000 1.1094 -7.02%
1997-08-12 0 1.140 - 1.140 1.140 1.170 1,118,000 1,284,440 1.1489 1.140 - 1.140 1.140 1.170 1,118,000 1.1489 -0.87%
1997-08-11 0 1.150 1.150 1.180 1.150 1.180 454,000 529,200 1.1656 1.150 1.150 1.180 1.150 1.180 454,000 1.1656 0.00%
1997-08-08 0 1.150 1.150 1.200 1.150 1.240 116,000 140,940 1.2150 1.150 1.150 1.200 1.150 1.240 116,000 1.2150 -4.17%
1997-08-07 0 1.200 1.160 1.240 1.200 1.300 1,688,000 2,137,740 1.2664 1.200 1.160 1.240 1.200 1.300 1,688,000 1.2664 -7.69%
1997-08-06 0 1.300 1.300 1.310 1.280 1.360 4,352,000 5,700,460 1.3098 1.300 1.300 1.310 1.280 1.360 4,352,000 1.3098 4.00%
1997-08-05 0 1.250 1.240 1.250 1.140 1.680 6,390,000 7,799,820 1.2206 1.250 1.240 1.250 1.140 1.680 6,390,000 1.2206 -26.90%
1997-08-04 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-08-01 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-07-31 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-07-30 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-07-29 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-07-28 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-07-25 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-07-24 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-07-23 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-07-22 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-07-21 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-07-18 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-07-17 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-07-16 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-07-15 1 1.710 - - - - 0 0 - 1.710 - - - - 0 - 0.00%
1997-07-14 1 1.710 1.700 1.720 1.280 1.800 10,192,000 17,095,520 1.6773 1.710 1.700 1.720 1.280 1.800 10,192,000 1.6773 39.02%
1997-07-11 0 1.230 1.230 1.240 1.220 1.420 2,996,000 3,905,840 1.3037 1.230 1.230 1.240 1.220 1.420 2,996,000 1.3037 -4.65%
1997-07-10 0 1.290 1.280 1.290 1.080 1.320 5,292,000 6,542,960 1.2364 1.290 1.280 1.290 1.080 1.320 5,292,000 1.2364 19.44%
1997-07-09 0 1.080 1.080 1.100 1.060 1.100 1,456,000 1,574,460 1.0814 1.080 1.080 1.100 1.060 1.100 1,456,000 1.0814 -0.92%
1997-07-08 0 1.090 1.050 1.090 1.080 1.130 870,000 953,800 1.0963 1.090 1.050 1.090 1.080 1.130 870,000 1.0963 0.00%
1997-07-07 0 1.090 1.090 1.100 1.090 1.140 2,032,000 2,254,260 1.1094 1.090 1.090 1.100 1.090 1.140 2,032,000 1.1094 0.00%
1997-07-04 0 1.090 1.060 1.090 1.030 1.100 2,660,000 2,848,580 1.0709 1.090 1.060 1.090 1.030 1.100 2,660,000 1.0709 5.83%
1997-07-03 0 1.030 1.030 1.050 1.030 1.070 1,588,000 1,669,740 1.0515 1.030 1.030 1.050 1.030 1.070 1,588,000 1.0515 3.00%
1997-06-27 0 1.000 0.970 1.000 0.920 1.000 760,000 734,560 0.9665 1.000 0.970 1.000 0.920 1.000 760,000 0.9665 8.70%
1997-06-26 0 0.920 0.920 0.940 0.920 0.960 812,000 771,680 0.9503 0.920 0.920 0.940 0.920 0.960 812,000 0.9503 -4.17%
1997-06-25 0 0.960 - 0.960 0.960 1.000 288,000 280,880 0.9753 0.960 - 0.960 0.960 1.000 288,000 0.9753 -4.00%
1997-06-24 0 1.000 0.980 1.000 0.970 1.030 1,420,000 1,421,040 1.0007 1.000 0.980 1.000 0.970 1.030 1,420,000 1.0007 -0.99%
1997-06-23 0 1.010 1.000 - 0.920 1.010 2,996,000 2,923,420 0.9758 1.010 1.000 - 0.920 1.010 2,996,000 0.9758 14.77%
1997-06-20 0 0.880 - 0.890 0.880 0.880 280,000 246,400 0.8800 0.880 - 0.890 0.880 0.880 280,000 0.8800 0.00%
1997-06-19 0 0.880 0.880 0.890 0.880 0.920 450,000 403,300 0.8962 0.880 0.880 0.890 0.880 0.920 450,000 0.8962 0.00%
1997-06-18 0 0.880 - 0.880 0.880 0.880 60,000 52,800 0.8800 0.880 - 0.880 0.880 0.880 60,000 0.8800 -1.12%
1997-06-17 0 0.900 - 0.920 0.880 0.920 130,000 116,800 0.8985 0.890 - 0.910 0.870 0.910 131,461 0.8885 0.00%
1997-06-16 0 0.900 - 0.920 - - 0 0 - 0.890 - 0.910 - - 0 - 0.00%
1997-06-13 0 0.900 0.880 0.920 0.880 0.920 170,000 153,200 0.9012 0.890 0.870 0.910 0.870 0.910 171,910 0.8912 2.27%
1997-06-12 0 0.880 0.850 0.890 0.850 0.980 46,850,000 39,875,400 0.8511 0.870 0.841 0.880 0.841 0.969 47,376,404 0.8417 0.00%
1997-06-11 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-06-10 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-06-06 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-06-05 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-06-04 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-06-03 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-06-02 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-05-30 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-05-29 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-05-28 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-05-27 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-05-26 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-05-23 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-05-22 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-05-21 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-05-20 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-05-19 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-05-16 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-05-15 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-05-14 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-05-13 1 0.880 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-05-12 0 0.880 0.880 0.890 0.870 0.880 130,000 113,700 0.8746 0.870 0.870 0.880 0.860 0.870 131,461 0.8649 1.15%
1997-05-09 0 0.870 0.870 0.900 0.870 0.870 22,000 19,140 0.8700 0.860 0.860 0.890 0.860 0.860 22,247 0.8603 -1.14%
1997-05-08 0 0.880 0.870 0.890 0.880 0.880 300,000 264,000 0.8800 0.870 0.860 0.880 0.870 0.870 303,371 0.8702 -1.12%
1997-05-07 0 0.890 0.890 0.900 0.890 0.890 1,136,000 1,011,040 0.8900 0.880 0.880 0.890 0.880 0.880 1,148,764 0.8801 0.00%
1997-05-06 0 0.890 0.890 0.900 0.890 0.900 2,128,000 1,905,520 0.8955 0.880 0.880 0.890 0.880 0.890 2,151,910 0.8855 0.00%
1997-05-05 0 0.890 0.880 0.890 0.880 0.910 320,000 284,600 0.8894 0.880 0.870 0.880 0.870 0.900 323,596 0.8795 1.14%
1997-05-02 0 0.880 0.880 0.890 0.880 0.890 1,158,000 1,020,540 0.8813 0.870 0.870 0.880 0.870 0.880 1,171,011 0.8715 0.00%
1997-05-01 0 0.880 0.880 0.890 0.880 0.890 872,000 768,160 0.8809 0.870 0.870 0.880 0.870 0.880 881,798 0.8711 0.00%
1997-04-30 0 0.880 0.880 0.890 0.880 0.890 270,000 238,100 0.8819 0.870 0.870 0.880 0.870 0.880 273,034 0.8721 0.00%
1997-04-29 0 0.880 0.880 0.890 0.880 0.880 410,000 360,800 0.8800 0.870 0.870 0.880 0.870 0.870 414,607 0.8702 0.00%
1997-04-28 0 0.880 0.880 0.890 0.880 0.890 502,000 444,260 0.8850 0.870 0.870 0.880 0.870 0.880 507,640 0.8751 -1.12%
1997-04-25 0 0.890 0.880 0.890 0.880 0.890 366,000 323,080 0.8827 0.880 0.870 0.880 0.870 0.880 370,112 0.8729 0.00%
1997-04-24 0 0.890 0.880 0.890 0.890 0.890 900,000 801,000 0.8900 0.880 0.870 0.880 0.880 0.880 910,112 0.8801 1.14%
1997-04-23 0 0.880 0.880 0.890 0.880 0.880 856,000 753,280 0.8800 0.870 0.870 0.880 0.870 0.870 865,618 0.8702 0.00%
1997-04-22 0 0.880 0.880 0.890 0.880 0.900 348,000 309,920 0.8906 0.870 0.870 0.880 0.870 0.890 351,910 0.8807 0.00%
1997-04-21 0 0.880 0.880 0.890 0.880 0.900 896,000 792,420 0.8844 0.870 0.870 0.880 0.870 0.890 906,067 0.8746 0.00%
1997-04-18 0 0.880 0.870 0.880 0.870 0.880 660,000 576,500 0.8735 0.870 0.860 0.870 0.860 0.870 667,416 0.8638 1.15%
1997-04-17 0 0.870 0.870 0.880 0.870 0.880 790,000 691,700 0.8756 0.860 0.860 0.870 0.860 0.870 798,876 0.8658 0.00%
1997-04-16 0 0.870 0.870 0.880 0.870 0.880 400,000 348,500 0.8713 0.860 0.860 0.870 0.860 0.870 404,494 0.8616 0.00%
1997-04-15 0 0.870 0.870 0.880 0.870 0.880 628,000 547,860 0.8724 0.860 0.860 0.870 0.860 0.870 635,056 0.8627 0.00%
1997-04-14 0 0.870 0.870 0.880 0.870 0.880 1,234,000 1,084,080 0.8785 0.860 0.860 0.870 0.860 0.870 1,247,865 0.8687 0.00%
1997-04-11 0 0.870 0.870 0.880 0.850 0.870 3,650,000 3,149,300 0.8628 0.860 0.860 0.870 0.841 0.860 3,691,011 0.8532 1.16%
1997-04-10 0 0.860 0.850 0.860 0.850 0.860 990,000 848,900 0.8575 0.850 0.841 0.850 0.841 0.850 1,001,124 0.8479 0.00%
1997-04-09 0 0.860 0.860 0.870 0.860 0.870 1,980,000 1,703,200 0.8602 0.850 0.850 0.860 0.850 0.860 2,002,247 0.8506 0.00%
1997-04-08 0 0.860 0.860 0.870 0.850 0.870 1,558,000 1,330,980 0.8543 0.850 0.850 0.860 0.841 0.860 1,575,506 0.8448 1.18%
1997-04-07 0 0.850 0.850 0.860 0.850 0.850 174,000 147,900 0.8500 0.841 0.841 0.850 0.841 0.841 175,955 0.8406 0.00%
1997-04-04 0 0.850 0.850 0.860 0.850 0.850 1,240,000 1,054,000 0.8500 0.841 0.841 0.850 0.841 0.841 1,253,933 0.8406 0.00%
1997-04-03 0 0.850 0.850 0.860 0.850 0.860 1,446,000 1,229,600 0.8503 0.841 0.841 0.850 0.841 0.850 1,462,247 0.8409 0.00%
1997-04-02 0 0.850 0.850 0.860 0.850 0.870 1,626,000 1,390,460 0.8551 0.841 0.841 0.850 0.841 0.860 1,644,270 0.8456 0.00%
1997-04-01 0 0.850 0.840 0.850 0.840 0.860 2,802,000 2,378,520 0.8489 0.841 0.831 0.841 0.831 0.850 2,833,483 0.8394 0.00%
1997-03-27 0 0.850 0.850 0.860 0.850 0.860 3,330,000 2,834,600 0.8512 0.841 0.841 0.850 0.841 0.850 3,367,416 0.8418 1.19%
1997-03-26 0 0.840 0.840 0.850 0.840 0.870 3,216,000 2,736,020 0.8508 0.831 0.831 0.841 0.831 0.860 3,252,135 0.8413 -3.45%
1997-03-25 0 0.870 0.870 0.880 0.840 0.900 8,218,000 7,035,320 0.8561 0.860 0.860 0.870 0.831 0.890 8,310,337 0.8466 1.16%
1997-03-24 0 0.860 0.850 0.860 0.840 1.000 14,432,000 12,364,180 0.8567 0.850 0.841 0.850 0.831 0.989 14,594,157 0.8472 -10.42%
1997-03-21 1 0.960 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-20 1 0.960 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-19 1 0.960 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
1997-03-18 0 0.960 0.940 0.950 0.760 0.970 25,828,000 22,907,200 0.8869 0.949 0.930 0.939 0.752 0.959 26,118,202 0.8771 26.32%
1997-03-17 0 0.760 0.750 0.760 0.750 0.800 5,622,000 4,358,780 0.7753 0.752 0.742 0.752 0.742 0.791 5,685,169 0.7667 -1.30%
1997-03-14 0 0.770 0.770 0.780 0.700 0.780 10,122,000 7,356,440 0.7268 0.761 0.761 0.771 0.692 0.771 10,235,730 0.7187 2.67%
1997-03-13 0 0.750 0.750 0.760 0.720 0.790 35,478,000 26,915,540 0.7587 0.742 0.742 0.752 0.712 0.781 35,876,629 0.7502 2.74%
1997-03-12 0 0.730 0.740 0.750 0.540 0.740 28,778,000 18,490,000 0.6425 0.722 0.732 0.742 0.534 0.732 29,101,348 0.6354 40.38%
1997-03-11 0 0.520 0.520 0.530 0.510 0.530 3,460,000 1,814,300 0.5244 0.514 0.514 0.524 0.504 0.524 3,498,876 0.5185 0.00%
1997-03-10 0 0.520 0.520 0.530 0.510 0.540 5,844,000 3,032,800 0.5190 0.514 0.514 0.524 0.504 0.534 5,909,663 0.5132 1.96%
1997-03-07 0 0.510 0.510 0.520 0.500 0.510 1,846,000 930,520 0.5041 0.504 0.504 0.514 0.494 0.504 1,866,742 0.4985 2.00%
1997-03-06 0 0.500 0.495 0.500 0.495 0.520 1,590,000 806,700 0.5074 0.494 0.490 0.494 0.490 0.514 1,607,865 0.5017 -3.85%
1997-03-05 0 0.520 0.510 0.520 0.495 0.530 5,388,000 2,774,770 0.5150 0.514 0.504 0.514 0.490 0.524 5,448,539 0.5093 4.00%
1997-03-04 0 0.500 0.500 0.510 0.490 0.510 1,762,000 882,500 0.5009 0.494 0.494 0.504 0.485 0.504 1,781,798 0.4953 -1.96%
1997-03-03 0 0.510 0.500 0.510 0.510 0.520 990,000 506,400 0.5115 0.504 0.494 0.504 0.504 0.514 1,001,124 0.5058 0.00%
1997-02-28 0 0.510 0.495 0.520 0.495 0.530 4,760,000 2,437,120 0.5120 0.504 0.490 0.514 0.490 0.524 4,813,483 0.5063 2.00%
1997-02-27 0 0.500 0.500 0.510 0.475 0.520 6,316,000 3,194,900 0.5058 0.494 0.494 0.504 0.470 0.514 6,386,966 0.5002 5.26%
1997-02-26 0 0.475 0.475 0.480 0.465 0.485 2,030,000 956,900 0.4714 0.470 0.470 0.475 0.460 0.480 2,052,809 0.4661 3.26%
1997-02-25 0 0.460 0.460 0.465 0.460 0.470 732,000 341,490 0.4665 0.455 0.455 0.460 0.455 0.465 740,225 0.4613 -1.08%
1997-02-24 0 0.465 0.460 0.465 0.465 0.465 360,000 167,400 0.4650 0.460 0.455 0.460 0.460 0.460 364,045 0.4598 -1.06%
1997-02-21 0 0.470 0.470 0.480 0.460 0.475 998,000 463,580 0.4645 0.465 0.465 0.475 0.455 0.470 1,009,213 0.4593 2.17%
1997-02-20 0 0.460 0.460 0.470 0.460 0.470 4,168,000 1,923,280 0.4614 0.455 0.455 0.465 0.455 0.465 4,214,831 0.4563 -1.08%
1997-02-19 0 0.465 0.465 0.470 0.460 0.470 1,580,000 734,960 0.4652 0.460 0.460 0.465 0.455 0.465 1,597,753 0.4600 1.09%
1997-02-18 0 0.460 0.460 0.465 0.455 0.460 3,780,000 1,736,300 0.4593 0.455 0.455 0.460 0.450 0.455 3,822,472 0.4542 0.00%
1997-02-17 0 0.460 0.460 0.470 0.460 0.470 448,000 207,780 0.4638 0.455 0.455 0.465 0.455 0.465 453,034 0.4586 0.00%
1997-02-14 0 0.460 0.455 - 0.455 0.460 540,000 247,950 0.4592 0.455 0.450 - 0.450 0.455 546,067 0.4541 0.00%
1997-02-13 0 0.460 0.460 0.465 0.460 0.465 1,036,000 477,550 0.4610 0.455 0.455 0.460 0.455 0.460 1,047,640 0.4558 0.00%
1997-02-12 0 0.460 0.460 0.480 0.460 0.460 302,000 138,920 0.4600 0.455 0.455 0.475 0.455 0.455 305,393 0.4549 0.00%
1997-02-11 0 0.460 0.460 0.470 0.460 0.460 380,000 174,800 0.4600 0.455 0.455 0.465 0.455 0.455 384,270 0.4549 0.00%
1997-02-10 0 0.460 0.460 0.465 0.460 0.470 550,000 254,750 0.4632 0.455 0.455 0.460 0.455 0.465 556,180 0.4580 1.10%
1997-02-05 0 0.455 0.455 0.490 0.445 0.460 500,000 225,300 0.4506 0.450 0.450 0.485 0.440 0.455 505,618 0.4456 -3.19%
1997-02-04 0 0.470 0.465 0.470 0.455 0.475 820,000 381,300 0.4650 0.465 0.460 0.465 0.450 0.470 829,213 0.4598 0.00%
1997-02-03 0 0.470 0.470 0.475 0.470 0.490 840,000 404,700 0.4818 0.465 0.465 0.470 0.465 0.485 849,438 0.4764 -2.08%
1997-01-31 0 0.480 0.475 0.490 0.480 0.490 770,000 374,800 0.4868 0.475 0.470 0.485 0.475 0.485 778,652 0.4813 -3.03%
1997-01-30 0 0.495 0.495 0.500 0.485 0.495 538,000 264,020 0.4907 0.490 0.490 0.494 0.480 0.490 544,045 0.4853 3.13%
1997-01-29 0 0.480 0.480 0.485 0.470 0.500 1,450,000 698,500 0.4817 0.475 0.475 0.480 0.465 0.494 1,466,292 0.4764 -3.03%
1997-01-28 0 0.495 0.495 0.500 0.495 0.510 2,272,600 1,140,956 0.5020 0.490 0.490 0.494 0.490 0.504 2,298,135 0.4965 -6.60%
1997-01-27 0 0.530 0.530 0.540 0.490 0.530 2,730,000 1,422,600 0.5211 0.524 0.524 0.534 0.485 0.524 2,760,674 0.5153 1.92%
1997-01-24 0 0.520 0.510 0.520 0.500 0.530 4,746,000 2,434,420 0.5129 0.514 0.504 0.514 0.494 0.524 4,799,326 0.5072 0.00%
1997-01-23 0 0.520 0.510 0.520 0.490 0.580 14,096,000 7,403,410 0.5252 0.514 0.504 0.514 0.485 0.574 14,254,382 0.5194 -5.45%
1997-01-22 0 0.550 0.550 0.560 0.500 0.580 19,592,600 10,679,554 0.5451 0.544 0.544 0.554 0.494 0.574 19,812,742 0.5390 10.00%
1997-01-21 0 0.500 0.510 0.520 0.460 0.520 9,862,000 4,719,930 0.4786 0.494 0.504 0.514 0.455 0.514 9,972,809 0.4733 9.89%
1997-01-20 0 0.455 0.455 0.465 0.430 0.470 4,384,000 1,999,980 0.4562 0.450 0.450 0.460 0.425 0.465 4,433,258 0.4511 5.81%
1997-01-17 0 0.430 0.430 0.440 0.420 0.450 2,538,000 1,095,260 0.4315 0.425 0.425 0.435 0.415 0.445 2,566,517 0.4267 1.18%
1997-01-16 0 0.425 0.425 0.430 0.420 0.425 820,000 347,150 0.4234 0.420 0.420 0.425 0.415 0.420 829,213 0.4186 1.19%
1997-01-15 0 0.420 0.415 0.425 0.410 0.425 820,000 344,650 0.4203 0.415 0.410 0.420 0.405 0.420 829,213 0.4156 0.00%
1997-01-14 0 0.420 0.420 0.425 0.420 0.425 666,000 280,970 0.4219 0.415 0.415 0.420 0.415 0.420 673,483 0.4172 0.00%
1997-01-13 0 0.420 0.420 0.425 0.420 0.430 440,000 186,750 0.4244 0.415 0.415 0.420 0.415 0.425 444,944 0.4197 -3.45%
1997-01-10 0 0.435 0.430 0.435 0.425 0.440 1,110,000 483,550 0.4356 0.430 0.425 0.430 0.420 0.435 1,122,472 0.4308 3.57%
1997-01-09 0 0.420 0.415 0.430 0.415 0.420 230,000 96,200 0.4183 0.415 0.410 0.425 0.410 0.415 232,584 0.4136 -2.33%
1997-01-08 0 0.430 0.425 0.440 0.430 0.450 670,000 294,250 0.4392 0.425 0.420 0.435 0.425 0.445 677,528 0.4343 2.38%
1997-01-07 0 0.420 0.420 0.435 0.420 0.430 500,000 213,000 0.4260 0.415 0.415 0.430 0.415 0.425 505,618 0.4213 0.00%
1997-01-06 0 0.420 0.410 0.420 0.420 0.430 360,000 152,180 0.4227 0.415 0.405 0.415 0.415 0.425 364,045 0.4180 -2.33%
1997-01-03 0 0.430 0.410 0.430 0.400 0.430 750,000 310,750 0.4143 0.425 0.405 0.425 0.396 0.425 758,427 0.4097 7.50%
1997-01-02 0 0.400 0.400 0.410 0.400 0.400 472,000 188,800 0.4000 0.396 0.396 0.405 0.396 0.396 477,303 0.3956 0.00%
1996-12-31 0 0.400 0.400 0.420 0.400 0.400 152,000 60,800 0.4000 0.396 0.396 0.415 0.396 0.396 153,708 0.3956 0.00%
1996-12-30 0 0.400 0.400 0.420 0.400 0.410 150,000 61,000 0.4067 0.396 0.396 0.415 0.396 0.405 151,685 0.4021 -3.61%
1996-12-27 0 0.415 0.415 0.440 0.410 0.410 54,000 22,140 0.4100 0.410 0.410 0.435 0.405 0.405 54,607 0.4054 -1.19%
1996-12-24 0 0.420 - 0.435 - - 0 0 - 0.415 - 0.430 - - 0 - 0.00%
1996-12-23 0 0.420 0.410 0.430 0.410 0.420 98,000 40,660 0.4149 0.415 0.405 0.425 0.405 0.415 99,101 0.4103 2.44%
1996-12-20 0 0.410 0.410 0.420 0.410 0.410 100,000 41,000 0.4100 0.405 0.405 0.415 0.405 0.405 101,124 0.4054 2.50%
1996-12-19 0 0.400 0.400 0.420 0.400 0.400 4,000 1,600 0.4000 0.396 0.396 0.415 0.396 0.396 4,045 0.3956 0.00%
1996-12-18 0 0.400 0.400 0.425 0.400 0.400 10,000 4,000 0.4000 0.396 0.396 0.420 0.396 0.396 10,112 0.3956 -1.23%
1996-12-17 0 0.405 0.405 0.420 0.405 0.405 210,000 86,550 0.4121 0.401 0.401 0.415 0.401 0.401 212,360 0.4076 -3.57%
1996-12-16 0 0.420 0.405 0.425 - - 0 0 - 0.415 0.401 0.420 - - 0 - 0.00%
1996-12-13 0 0.420 0.415 0.430 0.400 0.420 130,000 52,600 0.4046 0.415 0.410 0.425 0.396 0.415 131,461 0.4001 -2.33%
1996-12-12 0 0.430 0.420 0.430 - - 0 0 - 0.425 0.415 0.425 - - 0 - -1.15%
1996-12-11 0 0.435 0.410 0.435 0.435 0.435 200,000 87,000 0.4350 0.430 0.405 0.430 0.430 0.430 202,247 0.4302 0.00%
1996-12-10 0 0.435 0.415 0.435 0.435 0.435 158,000 68,730 0.4350 0.430 0.410 0.430 0.430 0.430 159,775 0.4302 6.10%
1996-12-09 0 0.410 0.410 0.430 0.400 0.420 462,000 189,920 0.4111 0.405 0.405 0.425 0.396 0.415 467,191 0.4065 0.00%
1996-12-06 0 0.410 0.390 0.410 0.410 0.425 350,000 145,750 0.4164 0.405 0.386 0.405 0.405 0.420 353,933 0.4118 -5.75%
1996-12-05 0 0.435 0.430 0.440 0.430 0.440 560,000 241,600 0.4314 0.430 0.425 0.435 0.425 0.435 566,292 0.4266 -1.14%
1996-12-04 0 0.440 0.425 0.440 0.425 0.440 320,000 138,000 0.4313 0.435 0.420 0.435 0.420 0.435 323,596 0.4265 2.33%
1996-12-03 0 0.430 0.430 0.450 0.430 0.455 310,000 135,150 0.4360 0.425 0.425 0.445 0.425 0.450 313,483 0.4311 -5.49%
1996-12-02 0 0.455 0.450 0.455 0.440 0.470 3,584,000 1,632,430 0.4555 0.450 0.445 0.450 0.435 0.465 3,624,270 0.4504 -3.19%
1996-11-29 0 0.470 0.465 0.470 0.425 0.470 7,662,000 3,475,770 0.4536 0.465 0.460 0.465 0.420 0.465 7,748,090 0.4486 14.63%
1996-11-28 0 0.410 0.405 0.425 0.410 0.425 500,000 207,200 0.4144 0.405 0.401 0.420 0.405 0.420 505,618 0.4098 -4.65%
1996-11-27 0 0.430 0.425 0.430 0.430 0.435 150,000 64,750 0.4317 0.425 0.420 0.425 0.425 0.430 151,685 0.4269 -1.15%
1996-11-26 0 0.435 0.430 0.435 0.430 0.445 1,140,000 495,400 0.4346 0.430 0.425 0.430 0.425 0.440 1,152,809 0.4297 -1.14%
1996-11-25 0 0.440 0.440 0.445 0.415 0.445 1,764,000 777,760 0.4409 0.435 0.435 0.440 0.410 0.440 1,783,820 0.4360 6.02%
1996-11-22 0 0.415 0.410 0.425 0.410 0.420 726,000 301,660 0.4155 0.410 0.405 0.420 0.405 0.415 734,157 0.4109 1.22%
1996-11-21 0 0.410 0.405 0.410 0.410 0.430 370,000 154,200 0.4168 0.405 0.401 0.405 0.405 0.425 374,157 0.4121 0.00%
1996-11-20 0 0.410 0.405 0.415 0.405 0.410 250,000 102,450 0.4098 0.405 0.401 0.410 0.401 0.405 252,809 0.4052 0.00%
1996-11-19 0 0.410 0.405 0.415 0.400 0.410 774,000 316,570 0.4090 0.405 0.401 0.410 0.396 0.405 782,697 0.4045 0.00%
1996-11-18 0 0.410 0.410 0.430 0.400 0.410 420,000 171,500 0.4083 0.405 0.405 0.425 0.396 0.405 424,719 0.4038 0.00%
1996-11-15 0 0.410 0.405 - 0.400 0.410 482,250 195,205 0.4048 0.405 0.401 - 0.396 0.405 487,669 0.4003 1.23%
1996-11-14 0 0.405 0.405 0.420 0.405 0.405 72,250 28,755 0.3980 0.401 0.401 0.415 0.401 0.401 73,062 0.3936 -1.22%
1996-11-13 0 0.410 0.410 - 0.400 0.410 220,000 89,000 0.4045 0.405 0.405 - 0.396 0.405 222,472 0.4001 2.50%
1996-11-12 0 0.400 0.400 0.420 0.400 0.400 300,000 120,000 0.4000 0.396 0.396 0.415 0.396 0.396 303,371 0.3956 0.00%
1996-11-11 0 0.400 0.395 - 0.400 0.410 810,000 329,100 0.4063 0.396 0.391 - 0.396 0.405 819,101 0.4018 -3.61%
1996-11-08 0 0.415 0.410 0.420 0.415 0.430 1,212,000 510,190 0.4209 0.410 0.405 0.415 0.410 0.425 1,225,618 0.4163 -4.60%
1996-11-07 0 0.435 0.435 0.440 0.430 0.440 520,000 226,700 0.4360 0.430 0.430 0.435 0.425 0.435 525,843 0.4311 -3.33%
1996-11-06 0 0.450 0.450 0.455 0.445 0.470 2,134,000 961,550 0.4506 0.445 0.445 0.450 0.440 0.465 2,157,978 0.4456 0.00%
1996-11-05 0 0.450 0.450 0.460 0.450 0.480 6,302,000 2,971,940 0.4716 0.445 0.445 0.455 0.445 0.475 6,372,809 0.4663 0.00%
1996-11-04 0 0.450 0.445 0.450 0.420 0.455 5,028,000 2,203,960 0.4383 0.445 0.440 0.445 0.415 0.450 5,084,494 0.4335 12.50%
1996-11-01 0 0.400 0.400 0.410 0.390 0.405 1,076,000 428,650 0.3984 0.396 0.396 0.405 0.386 0.401 1,088,090 0.3939 -1.23%
1996-10-31 0 0.405 0.395 0.410 0.380 0.405 2,976,000 1,172,710 0.3941 0.401 0.391 0.405 0.376 0.401 3,009,438 0.3897 10.96%
1996-10-30 0 0.365 0.365 0.370 0.360 0.365 290,000 105,200 0.3628 0.361 0.361 0.366 0.356 0.361 293,258 0.3587 1.39%
1996-10-29 0 0.360 0.360 0.365 0.360 0.360 316,000 113,760 0.3600 0.356 0.356 0.361 0.356 0.356 319,551 0.3560 -1.37%
1996-10-28 0 0.365 0.365 0.375 0.355 0.375 1,778,000 643,870 0.3621 0.361 0.361 0.371 0.351 0.371 1,797,978 0.3581 2.82%
1996-10-25 0 0.355 0.345 - - - 0 0 - 0.351 0.341 - - - 0 - 0.00%
1996-10-24 0 0.355 0.355 0.380 0.355 0.385 360,000 137,700 0.3825 0.351 0.351 0.376 0.351 0.381 364,045 0.3783 -2.74%
1996-10-23 0 0.365 0.360 0.365 0.360 0.370 238,000 86,910 0.3652 0.361 0.356 0.361 0.356 0.366 240,674 0.3611 0.00%
1996-10-22 0 0.365 0.350 0.365 0.345 0.365 350,000 123,450 0.3527 0.361 0.346 0.361 0.341 0.361 353,933 0.3488 5.80%
1996-10-18 0 0.345 0.345 0.360 0.345 0.350 100,000 34,800 0.3480 0.341 0.341 0.356 0.341 0.346 101,124 0.3441 0.00%
1996-10-17 0 0.345 0.345 0.360 0.340 0.340 110,000 37,400 0.3400 0.341 0.341 0.356 0.336 0.336 111,236 0.3362 2.99%
1996-10-16 0 0.335 0.335 0.360 0.335 0.360 180,000 62,750 0.3486 0.331 0.331 0.356 0.331 0.356 182,022 0.3447 -2.90%
1996-10-15 0 0.345 0.345 0.365 0.345 0.350 90,000 31,350 0.3483 0.341 0.341 0.361 0.341 0.346 91,011 0.3445 -1.43%
1996-10-14 0 0.350 0.350 0.355 0.350 0.350 74,000 25,900 0.3500 0.346 0.346 0.351 0.346 0.346 74,831 0.3461 0.00%
1996-10-11 0 0.350 0.350 0.355 0.350 0.350 410,000 143,500 0.3500 0.346 0.346 0.351 0.346 0.346 414,607 0.3461 0.00%
1996-10-10 0 0.350 0.350 0.355 0.350 0.350 264,000 92,400 0.3500 0.346 0.346 0.351 0.346 0.346 266,966 0.3461 0.00%
1996-10-09 0 0.350 0.350 0.360 0.345 0.350 174,000 60,650 0.3486 0.346 0.346 0.356 0.341 0.346 175,955 0.3447 0.00%
1996-10-08 0 0.350 0.340 0.350 0.350 0.350 440,000 154,000 0.3500 0.346 0.336 0.346 0.346 0.346 444,944 0.3461 0.00%
1996-10-07 0 0.350 0.350 0.360 0.350 0.360 750,000 263,750 0.3517 0.346 0.346 0.356 0.346 0.356 758,427 0.3478 0.00%
1996-10-04 0 0.350 0.345 0.350 0.350 0.360 662,000 233,310 0.3524 0.346 0.341 0.346 0.346 0.356 669,438 0.3485 0.00%
1996-10-03 0 0.350 0.350 0.370 0.350 0.350 60,000 21,000 0.3500 0.346 0.346 0.366 0.346 0.346 60,674 0.3461 4.48%
1996-10-02 0 0.345 0.345 0.365 0.345 0.365 150,000 54,150 0.3610 0.331 0.331 0.350 0.331 0.350 156,213 0.3466 -1.43%
1996-10-01 0 0.350 0.350 0.370 0.350 0.360 170,000 59,900 0.3524 0.336 0.336 0.355 0.336 0.346 177,042 0.3383 0.00%
1996-09-30 0 0.350 0.350 - - - 0 0 - 0.336 0.336 - - - 0 - 0.00%
1996-09-27 0 0.350 0.350 - 0.350 0.350 70,000 24,500 0.3500 0.336 0.336 - 0.336 0.336 72,900 0.3361 0.00%
1996-09-26 0 0.350 0.350 - 0.350 0.350 44,000 15,400 0.3500 0.336 0.336 - 0.336 0.336 45,823 0.3361 -2.78%
1996-09-25 0 0.360 0.335 0.360 - - 1 0 - 0.346 0.322 0.346 - - 1 - 0.00%
1996-09-24 0 0.360 0.335 0.370 - - 0 0 - 0.346 0.322 0.355 - - 0 - 0.00%
1996-09-23 0 0.360 0.345 0.370 0.345 0.360 590,000 205,850 0.3489 0.346 0.331 0.355 0.331 0.346 614,439 0.3350 -1.37%
1996-09-20 0 0.365 0.340 0.365 0.360 0.380 364,000 137,320 0.3773 0.350 0.326 0.350 0.346 0.365 379,078 0.3622 4.29%
1996-09-19 0 0.350 0.350 0.360 0.350 0.360 400,000 141,500 0.3538 0.336 0.336 0.346 0.336 0.346 416,569 0.3397 1.45%
1996-09-18 0 0.345 0.340 0.350 0.345 0.355 330,000 115,050 0.3486 0.331 0.326 0.336 0.331 0.341 343,669 0.3348 0.00%
1996-09-17 0 0.345 0.345 0.355 0.345 0.355 400,000 140,150 0.3504 0.331 0.331 0.341 0.331 0.341 416,569 0.3364 -4.17%
1996-09-16 0 0.360 0.355 0.360 0.350 0.365 1,094,000 390,580 0.3570 0.346 0.341 0.346 0.336 0.350 1,139,316 0.3428 5.88%
1996-09-13 0 0.340 0.340 0.350 0.330 0.350 1,090,000 371,850 0.3411 0.326 0.326 0.336 0.317 0.336 1,135,150 0.3276 7.94%
1996-09-12 0 0.315 0.315 0.320 0.305 0.310 610,000 187,600 0.3075 0.302 0.302 0.307 0.293 0.298 635,267 0.2953 3.28%
1996-09-11 0 0.305 0.305 0.325 0.305 0.330 1,130,000 357,150 0.3161 0.293 0.293 0.312 0.293 0.317 1,176,807 0.3035 -3.17%
1996-09-10 0 0.315 0.315 0.330 0.315 0.330 510,000 163,400 0.3204 0.302 0.302 0.317 0.302 0.317 531,125 0.3076 -1.56%
1996-09-09 0 0.320 0.315 0.340 0.320 0.320 200,000 64,000 0.3200 0.307 0.302 0.326 0.307 0.307 208,284 0.3073 0.00%
1996-09-06 0 0.320 0.315 0.335 0.320 0.320 410,000 131,200 0.3200 0.307 0.302 0.322 0.307 0.307 426,983 0.3073 0.00%
1996-09-05 0 0.320 0.315 0.340 0.320 0.320 630,000 201,600 0.3200 0.307 0.302 0.326 0.307 0.307 656,096 0.3073 0.00%
1996-09-04 0 0.320 0.315 0.335 0.320 0.320 1,148,000 367,360 0.3200 0.307 0.302 0.322 0.307 0.307 1,195,553 0.3073 -3.03%
1996-09-03 0 0.330 0.325 0.350 0.330 0.330 100,000 33,000 0.3300 0.317 0.312 0.336 0.317 0.317 104,142 0.3169 -2.94%
1996-09-02 0 0.340 0.320 - - - 0 0 - 0.326 0.307 - - - 0 - 0.00%
1996-08-30 0 0.340 0.330 - 0.330 0.340 406,000 137,960 0.3398 0.326 0.317 - 0.317 0.326 422,817 0.3263 1.49%
1996-08-29 0 0.335 0.335 - 0.335 0.340 44,000 14,940 0.3395 0.322 0.322 - 0.322 0.326 45,823 0.3260 -1.47%
1996-08-28 0 0.340 0.330 0.350 0.330 0.345 562,000 191,260 0.3403 0.326 0.317 0.336 0.317 0.331 585,279 0.3268 -2.86%
1996-08-27 0 0.350 - 0.360 0.350 0.360 592,000 207,810 0.3510 0.336 - 0.346 0.336 0.346 616,522 0.3371 -2.78%
1996-08-23 0 0.360 0.350 0.370 0.360 0.360 500,000 180,000 0.3600 0.346 0.336 0.355 0.346 0.346 520,711 0.3457 -2.70%
1996-08-22 0 0.370 0.360 0.380 0.370 0.375 540,000 200,800 0.3719 0.355 0.346 0.365 0.355 0.360 562,368 0.3571 -1.33%
1996-08-21 0 0.375 0.375 0.390 0.375 0.375 2,000 750 0.3750 0.360 0.360 0.374 0.360 0.360 2,083 0.3601 -3.85%
1996-08-20 0 0.390 0.380 0.400 0.385 0.390 116,000 45,090 0.3887 0.374 0.365 0.384 0.370 0.374 120,805 0.3732 0.00%
1996-08-19 0 0.390 0.380 0.390 0.390 0.390 170,000 66,300 0.3900 0.374 0.365 0.374 0.374 0.374 177,042 0.3745 0.00%
1996-08-16 0 0.390 0.380 0.390 0.385 0.390 290,000 112,100 0.3866 0.374 0.365 0.374 0.370 0.374 302,012 0.3712 0.00%
1996-08-15 0 0.390 0.380 0.390 0.390 0.390 30,000 11,700 0.3900 0.374 0.365 0.374 0.374 0.374 31,243 0.3745 -2.50%
1996-08-14 0 0.400 0.385 0.400 0.395 0.400 130,000 51,850 0.3988 0.384 0.370 0.384 0.379 0.384 135,385 0.3830 1.27%
1996-08-13 0 0.395 0.395 0.400 - - 10,000 4,000 0.4000 0.379 0.379 0.384 - - 10,414 0.3841 1.28%
1996-08-12 0 0.390 0.385 0.410 - - 0 0 - 0.374 0.370 0.394 - - 0 - 0.00%
1996-08-09 0 0.390 0.390 0.410 0.390 0.400 186,000 73,940 0.3975 0.374 0.374 0.394 0.374 0.384 193,705 0.3817 -2.50%
1996-08-08 0 0.400 0.400 0.415 0.400 0.420 882,000 364,620 0.4134 0.384 0.384 0.398 0.384 0.403 918,534 0.3970 0.00%
1996-08-07 0 0.400 0.395 0.400 0.380 0.400 4,112,000 1,579,560 0.3841 0.384 0.379 0.384 0.365 0.384 4,282,328 0.3689 6.67%
1996-08-06 0 0.375 0.360 0.385 - - 0 0 - 0.360 0.346 0.370 - - 0 - 0.00%
1996-08-05 0 0.375 0.370 0.380 - - 0 0 - 0.360 0.355 0.365 - - 0 - 0.00%
1996-08-02 0 0.375 0.370 0.385 - - 0 0 - 0.360 0.355 0.370 - - 0 - 0.00%
1996-08-01 0 0.375 0.375 0.385 0.375 0.375 100,000 37,500 0.3750 0.360 0.360 0.370 0.360 0.360 104,142 0.3601 -2.60%
1996-07-31 0 0.385 0.380 0.385 0.375 0.385 130,000 49,500 0.3808 0.370 0.365 0.370 0.360 0.370 135,385 0.3656 2.67%
1996-07-30 0 0.375 0.375 0.385 0.375 0.385 110,000 41,950 0.3814 0.360 0.360 0.370 0.360 0.370 114,556 0.3662 0.00%
1996-07-29 0 0.375 0.370 0.380 0.370 0.375 120,000 44,650 0.3721 0.360 0.355 0.365 0.355 0.360 124,971 0.3573 -2.60%
1996-07-26 0 0.385 - 0.385 0.380 0.385 370,000 142,420 0.3849 0.370 - 0.370 0.365 0.370 385,326 0.3696 1.32%
1996-07-25 0 0.380 0.370 0.390 0.380 0.380 100,000 38,000 0.3800 0.365 0.355 0.374 0.365 0.365 104,142 0.3649 0.00%
1996-07-24 0 0.380 0.380 0.390 0.380 0.380 60,000 22,800 0.3800 0.365 0.365 0.374 0.365 0.365 62,485 0.3649 -1.30%
1996-07-23 0 0.385 0.385 - 0.385 0.385 50,000 19,250 0.3850 0.370 0.370 - 0.370 0.370 52,071 0.3697 0.00%
1996-07-22 0 0.385 0.385 0.400 0.385 0.390 170,000 66,300 0.3900 0.370 0.370 0.384 0.370 0.374 177,042 0.3745 0.00%
1996-07-19 0 0.385 0.380 0.385 0.380 0.385 562,000 214,430 0.3815 0.370 0.365 0.370 0.365 0.370 585,279 0.3664 1.32%
1996-07-18 0 0.380 0.375 0.380 0.380 0.390 704,000 268,340 0.3812 0.365 0.360 0.365 0.365 0.374 733,161 0.3660 -2.56%
1996-07-17 0 0.390 0.380 0.390 0.390 0.395 130,000 50,750 0.3904 0.374 0.365 0.374 0.374 0.379 135,385 0.3749 2.63%
1996-07-16 0 0.380 0.380 0.400 0.380 0.380 80,000 30,400 0.3800 0.365 0.365 0.384 0.365 0.365 83,314 0.3649 -5.00%
1996-07-15 0 0.400 0.400 0.405 0.400 0.405 176,800 70,992 0.4015 0.384 0.384 0.389 0.384 0.389 184,123 0.3856 0.00%
1996-07-12 0 0.400 0.400 0.410 0.400 0.400 50,000 20,000 0.4000 0.384 0.384 0.394 0.384 0.384 52,071 0.3841 -4.76%
1996-07-11 0 0.420 0.410 0.420 0.410 0.420 431,900 179,003 0.4145 0.403 0.394 0.403 0.394 0.403 449,790 0.3980 2.44%
1996-07-10 0 0.410 0.405 0.420 0.400 0.410 480,000 195,050 0.4064 0.394 0.389 0.403 0.384 0.394 499,883 0.3902 1.23%
1996-07-09 0 0.405 0.400 0.410 0.405 0.405 162,000 65,610 0.4050 0.389 0.384 0.394 0.389 0.389 168,710 0.3889 0.00%
1996-07-08 0 0.405 0.400 0.410 0.405 0.405 102,000 41,310 0.4050 0.389 0.384 0.394 0.389 0.389 106,225 0.3889 -1.22%
1996-07-05 0 0.410 0.405 0.415 0.410 0.410 264,000 108,240 0.4100 0.394 0.389 0.398 0.394 0.394 274,935 0.3937 2.50%
1996-07-04 0 0.400 0.400 0.410 0.400 0.410 300,000 121,000 0.4033 0.384 0.384 0.394 0.384 0.394 312,427 0.3873 -2.44%
1996-07-03 0 0.410 0.400 0.415 0.410 0.410 100,000 41,000 0.4100 0.394 0.384 0.398 0.394 0.394 104,142 0.3937 0.00%
1996-07-02 0 0.410 0.395 0.415 0.410 0.410 40,000 16,400 0.4100 0.394 0.379 0.398 0.394 0.394 41,657 0.3937 -1.20%
1996-07-01 0 0.415 0.385 0.420 0.415 0.420 212,000 88,630 0.4181 0.398 0.370 0.403 0.398 0.403 220,781 0.4014 2.47%
1996-06-28 0 0.405 0.405 0.415 0.400 0.405 130,000 52,480 0.4037 0.389 0.389 0.398 0.384 0.389 135,385 0.3876 0.00%
1996-06-27 0 0.405 0.405 0.420 - - 0 0 - 0.389 0.389 0.403 - - 0 - 1.25%
1996-06-26 0 0.400 0.400 0.410 0.400 0.405 80,000 32,320 0.4040 0.384 0.384 0.394 0.384 0.389 83,314 0.3879 -3.61%
1996-06-25 0 0.415 0.405 0.415 - - 0 0 - 0.398 0.389 0.398 - - 0 - 0.00%
1996-06-24 0 0.415 0.410 0.415 0.410 0.415 150,000 61,750 0.4117 0.398 0.394 0.398 0.394 0.398 156,213 0.3953 1.22%
1996-06-21 0 0.410 0.400 0.420 0.395 0.410 300,000 120,950 0.4032 0.394 0.384 0.403 0.379 0.394 312,427 0.3871 3.80%
1996-06-19 0 0.395 0.395 0.410 - - 0 0 - 0.379 0.379 0.394 - - 0 - 1.28%
1996-06-18 0 0.390 0.390 0.410 0.390 0.390 16,000 6,240 0.3900 0.374 0.374 0.394 0.374 0.374 16,663 0.3745 0.00%
1996-06-14 0 0.390 0.390 0.420 0.370 0.370 10,000 3,700 0.3700 0.374 0.374 0.403 0.355 0.355 10,414 0.3553 0.00%
1996-06-13 0 0.390 0.350 - - - 0 0 - 0.374 0.336 - - - 0 - 0.00%
1996-06-12 0 0.390 0.380 0.400 - - 0 0 - 0.374 0.365 0.384 - - 0 - 0.00%
1996-06-11 0 0.390 0.380 0.420 - - 0 0 - 0.374 0.365 0.403 - - 0 - -0.00%
1996-06-10 0 0.400 0.400 0.415 0.400 0.410 280,000 112,450 0.4016 0.374 0.374 0.389 0.374 0.384 299,075 0.3760 0.00%
1996-06-07 0 0.400 0.400 0.415 0.400 0.400 244,000 98,100 0.4020 0.374 0.374 0.389 0.374 0.374 260,623 0.3764 0.00%
1996-06-06 0 0.400 0.400 0.405 0.395 0.410 406,000 162,750 0.4009 0.374 0.374 0.379 0.370 0.384 433,659 0.3753 -4.76%
1996-06-05 0 0.420 0.400 0.420 0.410 0.420 162,000 67,500 0.4167 0.393 0.374 0.393 0.384 0.393 173,036 0.3901 2.44%
1996-06-04 0 0.410 0.400 0.415 - - 0 0 - 0.384 0.374 0.389 - - 0 - 0.00%
1996-06-03 0 0.410 0.410 0.415 0.410 0.410 172,000 70,520 0.4100 0.384 0.384 0.389 0.384 0.384 183,718 0.3839 -2.38%
1996-05-31 0 0.420 0.420 0.425 0.420 0.420 112,000 47,040 0.4200 0.393 0.393 0.398 0.393 0.393 119,630 0.3932 1.20%
1996-05-30 0 0.415 0.405 0.415 0.410 0.415 20,000 8,250 0.4125 0.389 0.379 0.389 0.384 0.389 21,363 0.3862 -1.19%
1996-05-29 0 0.420 0.410 0.425 0.395 0.420 220,000 89,950 0.4089 0.393 0.384 0.398 0.370 0.393 234,988 0.3828 2.44%
1996-05-28 0 0.410 0.400 0.430 0.400 0.410 120,000 48,200 0.4017 0.384 0.374 0.403 0.374 0.384 128,175 0.3760 2.50%
1996-05-27 0 0.400 0.395 0.405 - - 0 0 - 0.374 0.370 0.379 - - 0 - 0.00%
1996-05-24 0 0.400 0.400 0.420 0.400 0.405 326,000 131,350 0.4029 0.374 0.374 0.393 0.374 0.379 348,209 0.3772 1.27%
1996-05-23 0 0.395 0.395 0.415 - - 0 0 - 0.370 0.370 0.389 - - 0 - 1.28%
1996-05-22 0 0.390 0.390 0.410 0.390 0.400 150,000 59,400 0.3960 0.365 0.365 0.384 0.365 0.374 160,219 0.3707 -4.88%
1996-05-21 0 0.410 0.410 0.420 0.410 0.420 418,000 173,380 0.4148 0.384 0.384 0.393 0.384 0.393 446,476 0.3883 0.00%
1996-05-20 0 0.410 0.410 0.430 0.405 0.450 902,000 387,170 0.4292 0.384 0.384 0.403 0.379 0.421 963,449 0.4019 0.00%
1996-05-17 0 0.410 0.405 0.410 0.390 0.420 528,000 213,620 0.4046 0.384 0.379 0.384 0.365 0.393 563,970 0.3788 5.13%
1996-05-16 0 0.390 0.385 0.400 0.385 0.390 218,000 84,430 0.3873 0.365 0.360 0.374 0.360 0.365 232,851 0.3626 1.30%
1996-05-15 0 0.385 0.385 0.400 0.385 0.410 456,000 183,470 0.4023 0.360 0.360 0.374 0.360 0.384 487,065 0.3767 -2.53%
1996-05-14 0 0.395 0.390 0.395 0.390 0.395 430,000 167,750 0.3901 0.370 0.365 0.370 0.365 0.370 459,294 0.3652 1.28%
1996-05-13 0 0.390 0.385 0.395 0.390 0.390 80,000 31,200 0.3900 0.365 0.360 0.370 0.365 0.365 85,450 0.3651 2.63%
1996-05-10 0 0.380 0.380 0.400 - - 0 0 - 0.356 0.356 0.374 - - 0 - 0.00%
1996-05-09 0 0.380 0.380 0.395 - - 0 0 - 0.356 0.356 0.370 - - 0 - 0.00%
1996-05-08 0 0.380 0.380 0.400 0.380 0.380 20,000 7,600 0.3800 0.356 0.356 0.374 0.356 0.356 21,363 0.3558 -2.56%
1996-05-07 0 0.390 0.390 0.410 - - 0 0 - 0.365 0.365 0.384 - - 0 - 0.00%
1996-05-06 0 0.390 0.385 0.410 - - 0 0 - 0.365 0.360 0.384 - - 0 - 0.00%
1996-05-03 0 0.390 0.390 0.400 0.380 0.395 250,000 96,400 0.3856 0.365 0.365 0.374 0.356 0.370 267,031 0.3610 -1.27%
1996-05-02 0 0.395 0.385 0.410 0.395 0.400 50,000 19,900 0.3980 0.370 0.360 0.384 0.370 0.374 53,406 0.3726 -2.47%
1996-05-01 0 0.405 0.395 0.405 0.395 0.405 54,000 21,620 0.4004 0.379 0.370 0.379 0.370 0.379 57,679 0.3748 1.25%
1996-04-30 0 0.400 0.385 0.405 - - 0 0 - 0.374 0.360 0.379 - - 0 - 0.00%
1996-04-29 0 0.400 0.395 0.415 - - 0 0 - 0.374 0.370 0.389 - - 0 - 0.00%
1996-04-26 0 0.400 0.390 0.400 0.390 0.400 152,000 60,030 0.3949 0.374 0.365 0.374 0.365 0.374 162,355 0.3697 3.90%
1996-04-25 0 0.385 0.385 0.405 0.385 0.410 130,000 51,800 0.3985 0.360 0.360 0.379 0.360 0.384 138,856 0.3730 -6.10%
1996-04-24 0 0.410 0.395 0.410 0.410 0.410 190,000 77,900 0.4100 0.384 0.370 0.384 0.384 0.384 202,944 0.3839 6.49%
1996-04-23 0 0.385 0.385 0.400 - - 0 0 - 0.360 0.360 0.374 - - 0 - 0.00%
1996-04-22 0 0.385 0.385 0.405 0.385 0.385 10,000 3,850 0.3850 0.360 0.360 0.379 0.360 0.360 10,681 0.3604 0.00%
1996-04-19 0 0.385 0.380 0.400 - - 0 0 - 0.360 0.356 0.374 - - 0 - 0.00%
1996-04-18 0 0.385 0.365 0.385 0.385 0.385 148,000 56,980 0.3850 0.360 0.342 0.360 0.360 0.360 158,083 0.3604 -1.28%
1996-04-17 0 0.390 0.390 0.410 0.390 0.400 190,000 75,500 0.3974 0.365 0.365 0.384 0.365 0.374 202,944 0.3720 -2.50%
1996-04-16 0 0.400 0.385 0.410 - - 0 0 - 0.374 0.360 0.384 - - 0 - 0.00%
1996-04-15 0 0.400 0.390 0.410 - - 0 0 - 0.374 0.365 0.384 - - 0 - 0.00%
1996-04-12 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 0.374 0.365 0.374 0.374 0.374 21,363 0.3745 3.90%
1996-04-11 0 0.385 0.380 0.400 0.385 0.385 150,000 57,750 0.3850 0.360 0.356 0.374 0.360 0.360 160,219 0.3604 -3.75%
1996-04-10 0 0.400 0.390 0.410 - - 0 0 - 0.374 0.365 0.384 - - 0 - 0.00%
1996-04-09 0 0.400 0.390 0.400 - - 0 0 - 0.374 0.365 0.374 - - 0 - 0.00%
1996-04-03 0 0.400 0.395 0.410 0.400 0.400 100,000 40,000 0.4000 0.374 0.370 0.384 0.374 0.374 106,813 0.3745 0.00%
1996-04-02 0 0.400 0.395 0.420 0.395 0.400 176,000 70,370 0.3998 0.374 0.370 0.393 0.370 0.374 187,990 0.3743 0.00%
1996-04-01 0 0.400 0.400 0.420 - - 0 0 - 0.374 0.374 0.393 - - 0 - 1.27%
1996-03-29 0 0.395 0.395 0.410 - - 0 0 - 0.370 0.370 0.384 - - 0 - 1.28%
1996-03-28 0 0.390 0.390 0.410 0.390 0.410 600,000 242,700 0.4045 0.365 0.365 0.384 0.365 0.384 640,875 0.3787 -4.88%
1996-03-27 0 0.410 0.405 0.415 0.410 0.410 100,000 41,000 0.4100 0.384 0.379 0.389 0.384 0.384 106,813 0.3839 0.00%
1996-03-26 0 0.410 0.410 0.415 0.410 0.410 610,000 250,100 0.4100 0.384 0.384 0.389 0.384 0.384 651,556 0.3839 0.00%
1996-03-25 0 0.410 0.400 0.410 - - 0 0 - 0.384 0.374 0.384 - - 0 - 0.00%
1996-03-22 0 0.410 0.400 0.410 0.405 0.410 100,000 40,980 0.4098 0.384 0.374 0.384 0.379 0.384 106,813 0.3837 1.23%
1996-03-21 0 0.405 0.405 0.420 0.400 0.400 20,000 8,000 0.4000 0.379 0.379 0.393 0.374 0.374 21,363 0.3745 1.25%
1996-03-20 0 0.400 0.400 0.430 0.400 0.410 158,000 64,200 0.4063 0.374 0.374 0.403 0.374 0.384 168,764 0.3804 -2.44%
1996-03-19 0 0.410 0.410 0.425 0.400 0.410 110,000 44,600 0.4055 0.384 0.384 0.398 0.374 0.384 117,494 0.3796 2.50%
1996-03-18 0 0.400 0.390 0.415 0.400 0.405 100,000 40,400 0.4040 0.374 0.365 0.389 0.374 0.379 106,813 0.3782 2.56%
1996-03-15 0 0.390 0.390 0.410 0.390 0.410 1,030,000 409,750 0.3978 0.365 0.365 0.384 0.365 0.384 1,100,169 0.3724 -2.50%
1996-03-14 0 0.400 0.395 0.400 0.400 0.400 100,000 40,000 0.4000 0.374 0.370 0.374 0.374 0.374 106,813 0.3745 2.56%
1996-03-13 0 0.390 0.385 0.415 0.390 0.400 120,000 47,550 0.3963 0.365 0.360 0.389 0.365 0.374 128,175 0.3710 -2.50%
1996-03-12 0 0.400 0.400 0.410 0.395 0.410 552,000 221,200 0.4007 0.374 0.374 0.384 0.370 0.384 589,605 0.3752 1.27%
1996-03-11 0 0.395 0.395 0.420 0.395 0.400 260,000 102,950 0.3960 0.370 0.370 0.393 0.370 0.374 277,713 0.3707 -12.22%
1996-03-08 0 0.450 0.440 0.460 0.440 0.450 930,000 414,320 0.4455 0.421 0.412 0.431 0.412 0.421 993,356 0.4171 4.65%
1996-03-07 0 0.430 0.430 0.440 0.430 0.430 102,800 44,664 0.4345 0.403 0.403 0.412 0.403 0.403 109,803 0.4068 -2.27%
1996-03-06 0 0.440 0.440 0.445 0.440 0.445 540,000 237,950 0.4406 0.412 0.412 0.417 0.412 0.417 576,788 0.4125 1.15%
1996-03-05 0 0.435 0.435 0.440 0.435 0.435 200,000 87,000 0.4350 0.407 0.407 0.412 0.407 0.407 213,625 0.4073 1.16%
1996-03-04 0 0.430 0.430 0.435 0.430 0.440 532,000 228,960 0.4304 0.403 0.403 0.407 0.403 0.412 568,243 0.4029 2.38%
1996-03-01 0 0.420 0.420 0.430 0.420 0.430 70,000 29,600 0.4229 0.393 0.393 0.403 0.393 0.403 74,769 0.3959 1.20%
1996-02-29 0 0.415 0.425 0.430 0.410 0.430 817,500 343,820 0.4206 0.389 0.398 0.403 0.384 0.403 873,192 0.3938 1.22%
1996-02-28 0 0.410 0.410 0.430 0.410 0.425 280,000 117,850 0.4209 0.384 0.384 0.403 0.384 0.398 299,075 0.3940 -4.65%
1996-02-27 0 0.430 0.425 0.435 0.430 0.450 880,000 381,840 0.4339 0.403 0.398 0.407 0.403 0.421 939,950 0.4062 2.38%
1996-02-26 0 0.420 0.410 0.425 0.420 0.430 670,000 285,050 0.4254 0.393 0.384 0.398 0.393 0.403 715,644 0.3983 -6.67%
1996-02-23 0 0.450 0.450 0.465 0.450 0.450 30,000 13,500 0.4500 0.421 0.421 0.435 0.421 0.421 32,044 0.4213 1.12%
1996-02-22 0 0.445 0.430 0.460 0.445 0.450 140,000 62,550 0.4468 0.417 0.403 0.431 0.417 0.421 149,538 0.4183 0.00%
1996-02-16 0 0.445 0.445 0.450 0.440 0.450 436,000 194,490 0.4461 0.417 0.417 0.421 0.412 0.421 465,703 0.4176 -1.11%
1996-02-15 0 0.450 0.445 0.450 0.430 0.470 1,992,000 903,140 0.4534 0.421 0.417 0.421 0.403 0.440 2,127,705 0.4245 5.88%
1996-02-14 0 0.425 0.425 0.445 0.420 0.425 120,000 50,500 0.4208 0.398 0.398 0.417 0.393 0.398 128,175 0.3940 -1.16%
1996-02-13 0 0.430 0.420 0.460 0.430 0.450 210,000 91,900 0.4376 0.403 0.393 0.431 0.403 0.421 224,306 0.4097 -4.44%
1996-02-12 0 0.450 0.445 0.450 0.450 0.450 2,000 900 0.4500 0.421 0.417 0.421 0.421 0.421 2,136 0.4213 1.12%
1996-02-09 0 0.445 0.455 0.460 0.440 0.455 690,000 309,800 0.4490 0.417 0.426 0.431 0.412 0.426 737,006 0.4203 -1.11%
1996-02-08 0 0.450 0.450 0.460 0.450 0.470 1,130,000 519,950 0.4601 0.421 0.421 0.431 0.421 0.440 1,206,982 0.4308 -5.26%
1996-02-07 0 0.475 0.465 0.475 0.465 0.500 3,700,000 1,776,750 0.4802 0.445 0.435 0.445 0.435 0.468 3,952,063 0.4496 -5.00%
1996-02-06 0 0.500 0.495 0.500 0.470 0.510 5,888,000 2,858,280 0.4854 0.468 0.463 0.468 0.440 0.477 6,289,121 0.4545 6.38%
1996-02-05 0 0.470 0.465 0.510 0.470 0.470 200,000 94,000 0.4700 0.440 0.435 0.477 0.440 0.440 213,625 0.4400 -4.08%
1996-02-02 0 0.490 0.490 0.495 0.480 0.490 180,000 87,700 0.4872 0.459 0.459 0.463 0.449 0.459 192,263 0.4561 -2.00%
1996-02-01 0 0.500 0.500 0.510 0.490 0.500 378,000 188,920 0.4998 0.468 0.468 0.477 0.459 0.468 403,751 0.4679 4.17%
1996-01-31 0 0.480 0.460 0.485 0.480 0.490 380,000 184,200 0.4847 0.449 0.431 0.454 0.449 0.459 405,888 0.4538 -3.03%
1996-01-30 0 0.495 - 0.500 0.495 0.500 340,000 169,910 0.4997 0.463 - 0.468 0.463 0.468 363,163 0.4679 -1.00%
1996-01-29 0 0.500 0.500 0.520 0.500 0.520 288,000 144,660 0.5023 0.468 0.468 0.487 0.468 0.487 307,620 0.4703 -1.96%
1996-01-26 0 0.510 0.500 0.520 0.500 0.520 2,056,000 1,057,680 0.5144 0.477 0.468 0.487 0.468 0.487 2,196,065 0.4816 0.00%
1996-01-25 0 0.510 0.510 0.520 0.510 0.540 1,386,000 730,220 0.5269 0.477 0.477 0.487 0.477 0.506 1,480,422 0.4933 0.00%
1996-01-24 0 0.510 0.510 0.520 0.470 0.590 3,788,000 1,989,580 0.5252 0.477 0.477 0.487 0.440 0.552 4,046,058 0.4917 10.87%
1996-01-23 0 0.460 0.445 0.480 0.450 0.465 1,306,000 592,630 0.4538 0.431 0.417 0.449 0.421 0.435 1,394,972 0.4248 4.55%
1996-01-22 0 0.440 0.430 0.440 0.425 0.440 64,000 27,340 0.4272 0.412 0.403 0.412 0.398 0.412 68,360 0.3999 3.53%
1996-01-19 0 0.425 0.420 0.430 0.420 0.430 140,000 58,890 0.4206 0.398 0.393 0.403 0.393 0.403 149,538 0.3938 1.19%
1996-01-18 0 0.420 0.420 - 0.420 0.420 6,000 2,520 0.4200 0.393 0.393 - 0.393 0.393 6,409 0.3932 -1.18%
1996-01-17 0 0.425 0.425 0.440 0.425 0.430 362,000 155,240 0.4288 0.398 0.398 0.412 0.398 0.403 386,661 0.4015 -1.16%
1996-01-16 0 0.430 0.430 0.440 0.390 0.430 380,000 157,800 0.4153 0.403 0.403 0.412 0.365 0.403 405,888 0.3888 7.50%
1996-01-15 0 0.400 0.390 0.410 0.390 0.400 11,262,000 4,393,620 0.3901 0.374 0.365 0.384 0.365 0.374 12,029,226 0.3652 0.00%
1996-01-12 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 0.374 0.356 0.374 0.374 0.374 53,406 0.3745 2.56%
1996-01-11 0 0.390 0.370 0.410 0.390 0.390 74,000 28,860 0.3900 0.365 0.346 0.384 0.365 0.365 79,041 0.3651 0.00%
1996-01-10 0 0.390 0.375 0.390 - - 0 0 - 0.365 0.351 0.365 - - 0 - 0.00%
1996-01-09 0 0.390 0.390 - 0.370 0.390 204,000 76,390 0.3745 0.365 0.365 - 0.346 0.365 217,898 0.3506 4.00%
1996-01-08 0 0.375 0.365 0.390 - - 0 0 - 0.351 0.342 0.365 - - 0 - 0.00%
1996-01-05 0 0.375 0.365 - - - 0 0 - 0.351 0.342 - - - 0 - 0.00%
1996-01-04 0 0.375 0.365 0.385 0.375 0.375 150,000 56,250 0.3750 0.351 0.342 0.360 0.351 0.351 160,219 0.3511 -2.60%
1996-01-03 0 0.385 0.370 0.390 0.385 0.390 300,000 116,500 0.3883 0.360 0.346 0.365 0.360 0.365 320,438 0.3636 1.32%
1996-01-02 0 0.380 0.365 0.385 - - 0 0 - 0.356 0.342 0.360 - - 0 - 0.00%
1995-12-29 0 0.380 0.365 0.400 0.370 0.380 361,000 136,000 0.3767 0.356 0.342 0.374 0.346 0.356 385,593 0.3527 8.57%
1995-12-28 0 0.350 0.345 0.350 0.350 0.360 2,386,000 837,860 0.3512 0.328 0.323 0.328 0.328 0.337 2,548,547 0.3288 -2.78%
1995-12-27 0 0.360 0.360 0.390 0.360 0.390 728,000 272,640 0.3745 0.337 0.337 0.365 0.337 0.365 777,595 0.3506 -10.00%
1995-12-22 0 0.400 0.390 0.405 0.400 0.400 100,000 40,000 0.4000 0.374 0.365 0.379 0.374 0.374 106,813 0.3745 -2.44%
1995-12-21 0 0.410 0.400 0.440 0.410 0.410 100,000 41,000 0.4100 0.384 0.374 0.412 0.384 0.384 106,813 0.3839 -4.65%
1995-12-20 0 0.430 - 0.440 - - 0 0 - 0.403 - 0.412 - - 0 - 0.00%
1995-12-19 0 0.430 0.410 0.430 - - 0 0 - 0.403 0.384 0.403 - - 0 - 0.00%
1995-12-18 0 0.430 0.410 0.440 - - 0 0 - 0.403 0.384 0.412 - - 0 - 0.00%
1995-12-15 0 0.430 0.415 0.440 - - 0 0 - 0.403 0.389 0.412 - - 0 - 0.00%
1995-12-14 0 0.430 0.430 - 0.430 0.430 30,000 12,900 0.4300 0.403 0.403 - 0.403 0.403 32,044 0.4026 4.88%
1995-12-13 0 0.410 0.410 0.430 0.410 0.410 160,000 65,600 0.4100 0.384 0.384 0.403 0.384 0.384 170,900 0.3839 0.00%
1995-12-12 0 0.410 - 0.410 - - 0 0 - 0.384 - 0.384 - - 0 - 0.00%
1995-12-11 0 0.410 - 0.410 - - 0 0 - 0.384 - 0.384 - - 0 - -1.20%
1995-12-08 0 0.415 0.405 0.415 0.410 0.420 210,000 86,950 0.4140 0.389 0.379 0.389 0.384 0.393 224,306 0.3876 1.22%
1995-12-07 0 0.410 0.410 - 0.410 0.410 200,000 82,000 0.4100 0.384 0.384 - 0.384 0.384 213,625 0.3839 -1.20%
1995-12-06 0 0.415 0.415 0.440 0.415 0.415 12,000 4,980 0.4150 0.389 0.389 0.412 0.389 0.389 12,818 0.3885 -1.19%
1995-12-05 0 0.420 0.420 - 0.415 0.420 100,000 41,650 0.4165 0.393 0.393 - 0.389 0.393 106,813 0.3899 1.20%
1995-12-04 0 0.415 0.400 0.415 - - 0 0 - 0.389 0.374 0.389 - - 0 - 0.00%
1995-12-01 0 0.415 0.400 0.420 0.415 0.415 200,000 83,000 0.4150 0.389 0.374 0.393 0.389 0.389 213,625 0.3885 0.00%
1995-11-30 0 0.415 0.415 0.420 0.415 0.420 360,000 151,100 0.4197 0.389 0.389 0.393 0.389 0.393 384,525 0.3930 -1.19%
1995-11-29 0 0.420 0.410 0.420 0.415 0.420 80,000 33,250 0.4156 0.393 0.384 0.393 0.389 0.393 85,450 0.3891 0.00%
1995-11-28 0 0.420 0.415 0.420 0.420 0.420 240,000 100,800 0.4200 0.393 0.389 0.393 0.393 0.393 256,350 0.3932 0.00%
1995-11-27 0 0.420 0.415 0.420 0.410 0.420 400,000 164,500 0.4113 0.393 0.389 0.393 0.384 0.393 427,250 0.3850 1.20%
1995-11-24 0 0.415 0.415 0.420 0.410 0.410 64,000 26,240 0.4100 0.389 0.389 0.393 0.384 0.384 68,360 0.3839 -1.19%
1995-11-23 0 0.420 0.410 0.420 - - 0 0 - 0.393 0.384 0.393 - - 0 - 0.00%
1995-11-22 0 0.420 0.415 0.420 0.420 0.425 190,000 80,100 0.4216 0.393 0.389 0.393 0.393 0.398 202,944 0.3947 0.00%
1995-11-21 0 0.420 0.410 0.420 0.420 0.420 60,000 25,200 0.4200 0.393 0.384 0.393 0.393 0.393 64,088 0.3932 2.44%
1995-11-20 0 0.410 0.410 0.420 - - 0 0 - 0.384 0.384 0.393 - - 0 - 0.00%
1995-11-17 0 0.410 0.410 0.420 0.410 0.410 80,000 32,800 0.4100 0.384 0.384 0.393 0.384 0.384 85,450 0.3839 0.00%
1995-11-16 0 0.410 0.410 - - - 0 0 - 0.384 0.384 - - - 0 - 0.00%
1995-11-15 0 0.410 0.400 0.450 0.410 0.410 20,000 8,200 0.4100 0.384 0.374 0.421 0.384 0.384 21,363 0.3839 -8.89%
1995-11-14 0 0.450 0.440 0.450 0.450 0.450 50,000 22,500 0.4500 0.421 0.412 0.421 0.421 0.421 53,406 0.4213 -2.17%
1995-11-13 0 0.460 0.440 0.460 0.460 0.460 100,000 46,000 0.4600 0.431 0.412 0.431 0.431 0.431 106,813 0.4307 0.00%
1995-11-10 0 0.460 0.440 0.480 - - 0 0 - 0.431 0.412 0.449 - - 0 - 0.00%
1995-11-09 0 0.460 0.440 0.460 0.450 0.460 180,000 82,300 0.4572 0.431 0.412 0.431 0.421 0.431 192,263 0.4281 0.00%
1995-11-08 0 0.460 0.450 0.465 - - 0 0 - 0.431 0.421 0.435 - - 0 - 0.00%
1995-11-07 0 0.460 0.460 0.490 0.460 0.460 40,000 18,400 0.4600 0.431 0.431 0.459 0.431 0.431 42,725 0.4307 -2.13%
1995-11-06 0 0.470 0.460 - - - 0 0 - 0.440 0.431 - - - 0 - 0.00%
1995-11-03 0 0.470 - 0.470 0.470 0.475 308,000 145,200 0.4714 0.440 - 0.440 0.440 0.445 328,983 0.4414 0.00%
1995-11-02 0 0.470 0.470 0.495 0.470 0.470 54,000 25,380 0.4700 0.440 0.440 0.463 0.440 0.440 57,679 0.4400 -1.05%
1995-10-31 0 0.475 0.470 0.490 - - 0 0 - 0.445 0.440 0.459 - - 0 - 0.00%
1995-10-30 0 0.475 0.465 - - - 0 0 - 0.445 0.435 - - - 0 - 0.00%
1995-10-27 0 0.475 0.465 0.480 - - 0 0 - 0.445 0.435 0.449 - - 0 - 0.00%
1995-10-26 0 0.475 - - - - 0 0 - 0.445 - - - - 0 - 0.00%
1995-10-25 0 0.475 0.475 - 0.470 0.470 50,000 23,500 0.4700 0.445 0.445 - 0.440 0.440 53,406 0.4400 1.06%
1995-10-24 0 0.470 0.460 0.470 0.470 0.470 180,000 84,600 0.4700 0.440 0.431 0.440 0.440 0.440 192,263 0.4400 -4.08%
1995-10-23 0 0.490 0.470 0.500 - - 0 0 - 0.459 0.440 0.468 - - 0 - 0.00%
1995-10-20 0 0.490 0.480 0.490 0.490 0.490 28,000 13,720 0.4900 0.459 0.449 0.459 0.459 0.459 29,908 0.4587 0.00%
1995-10-19 0 0.490 0.490 0.500 0.490 0.490 72,000 35,280 0.4900 0.459 0.459 0.468 0.459 0.459 76,905 0.4587 0.00%
1995-10-18 0 0.490 0.480 0.500 - - 0 0 - 0.459 0.449 0.468 - - 0 - 0.00%
1995-10-17 0 0.490 0.480 0.500 0.490 0.500 254,000 125,240 0.4931 0.459 0.449 0.468 0.459 0.468 271,304 0.4616 -2.00%
1995-10-16 0 0.500 0.495 0.500 0.500 0.500 50,000 25,000 0.5000 0.468 0.463 0.468 0.468 0.468 53,406 0.4681 0.00%
1995-10-13 0 0.500 0.480 0.500 - - 0 0 - 0.468 0.449 0.468 - - 0 - 0.00%
1995-10-12 0 0.500 0.485 0.500 0.500 0.500 40,000 20,000 0.5000 0.468 0.454 0.468 0.468 0.468 42,725 0.4681 2.04%
1995-10-11 0 0.490 0.470 - - - 0 0 - 0.459 0.440 - - - 0 - 0.00%
1995-10-10 0 0.490 0.480 0.500 - - 0 0 - 0.459 0.449 0.468 - - 0 - 0.00%
1995-10-09 0 0.490 0.490 0.500 0.490 0.500 468,000 233,820 0.4996 0.459 0.459 0.468 0.459 0.468 499,883 0.4677 -2.00%
1995-10-06 0 0.500 0.490 0.500 - - 0 0 - 0.468 0.459 0.468 - - 0 - 0.00%
1995-10-05 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.468 0.468 0.477 0.468 0.468 42,725 0.4681 -1.96%
1995-10-04 0 0.520 - 0.520 0.520 0.520 160,000 83,200 0.5200 0.477 - 0.477 0.477 0.477 174,251 0.4775 0.00%
1995-10-03 0 0.520 0.520 0.540 0.520 0.520 90,000 46,800 0.5200 0.477 0.477 0.496 0.477 0.477 98,016 0.4775 0.00%
1995-10-02 0 0.520 0.500 0.530 0.520 0.530 520,000 274,600 0.5281 0.477 0.459 0.487 0.477 0.487 566,316 0.4849 -1.89%
1995-09-29 0 0.530 0.520 0.530 0.510 0.530 856,000 447,940 0.5233 0.487 0.477 0.487 0.468 0.487 932,243 0.4805 6.00%
1995-09-28 0 0.500 0.490 0.510 0.500 0.510 572,000 287,600 0.5028 0.459 0.450 0.468 0.459 0.468 622,947 0.4617 4.17%
1995-09-27 0 0.480 0.470 0.500 0.480 0.480 50,000 24,000 0.4800 0.441 0.432 0.459 0.441 0.441 54,453 0.4407 -3.03%
1995-09-26 0 0.495 0.480 0.495 - - 0 0 - 0.455 0.441 0.455 - - 0 - -1.00%
1995-09-25 0 0.500 0.490 0.510 0.500 0.510 60,000 30,500 0.5083 0.459 0.450 0.468 0.459 0.468 65,344 0.4668 0.00%
1995-09-22 0 0.500 0.470 0.500 0.500 0.500 20,000 10,000 0.5000 0.459 0.432 0.459 0.459 0.459 21,781 0.4591 0.00%
1995-09-21 0 0.500 0.500 0.530 0.500 0.500 24,000 12,000 0.5000 0.459 0.459 0.487 0.459 0.459 26,138 0.4591 -5.66%
1995-09-20 0 0.530 0.495 0.530 0.510 0.530 192,000 100,960 0.5258 0.487 0.455 0.487 0.468 0.487 209,101 0.4828 0.00%
1995-09-19 0 0.530 0.500 0.530 - - 0 0 - 0.487 0.459 0.487 - - 0 - 0.00%
1995-09-18 0 0.530 0.520 0.540 - - 0 0 - 0.487 0.477 0.496 - - 0 - 0.00%
1995-09-15 0 0.530 0.530 0.540 0.510 0.540 562,000 297,280 0.5290 0.487 0.487 0.496 0.468 0.496 612,057 0.4857 8.16%
1995-09-14 0 0.490 0.485 0.510 0.490 0.500 212,000 104,000 0.4906 0.450 0.445 0.468 0.450 0.459 230,883 0.4504 3.16%
1995-09-13 0 0.475 0.475 - 0.470 0.470 8,000 3,760 0.4700 0.436 0.436 - 0.432 0.432 8,713 0.4316 -4.04%
1995-09-12 0 0.495 0.485 0.510 - - 0 0 - 0.455 0.445 0.468 - - 0 - 0.00%
1995-09-11 0 0.495 0.495 0.520 - - 0 0 - 0.455 0.455 0.477 - - 0 - 1.02%
1995-09-08 0 0.490 0.490 - - - 0 0 - 0.450 0.450 - - - 0 - 2.08%
1995-09-07 0 0.480 0.480 0.510 0.480 0.480 500,000 240,000 0.4800 0.441 0.441 0.468 0.441 0.441 544,534 0.4407 0.00%
1995-09-06 0 0.480 0.480 0.510 0.480 0.500 250,000 123,400 0.4936 0.441 0.441 0.468 0.441 0.459 272,267 0.4532 -9.43%
1995-09-05 0 0.530 0.500 0.550 - - 0 0 - 0.487 0.459 0.505 - - 0 - 0.00%
1995-09-04 0 0.530 - 0.530 - - 1,000 470 0.4700 0.487 - 0.487 - - 1,089 0.4316 0.00%
1995-09-01 0 0.530 0.530 0.540 0.520 0.530 988,000 522,240 0.5286 0.487 0.487 0.496 0.477 0.487 1,076,000 0.4854 0.00%
1995-08-31 0 0.530 0.530 0.550 - - 0 0 - 0.487 0.487 0.505 - - 0 - 0.00%
1995-08-30 0 0.530 0.530 0.540 0.530 0.530 402,000 213,060 0.5300 0.487 0.487 0.496 0.487 0.487 437,806 0.4867 0.00%
1995-08-29 0 0.530 0.530 0.550 0.530 0.530 230,000 121,900 0.5300 0.487 0.487 0.505 0.487 0.487 250,486 0.4867 0.00%
1995-08-25 0 0.530 0.530 0.550 0.530 0.560 480,000 261,300 0.5444 0.487 0.487 0.505 0.487 0.514 522,753 0.4999 -3.64%
1995-08-24 0 0.550 0.540 0.550 0.530 0.550 730,000 390,400 0.5348 0.505 0.496 0.505 0.487 0.505 795,020 0.4911 3.77%
1995-08-23 0 0.530 0.530 0.540 0.510 0.530 388,000 204,340 0.5266 0.487 0.487 0.496 0.468 0.487 422,559 0.4836 1.92%
1995-08-22 0 0.520 0.520 0.530 0.520 0.520 70,000 36,400 0.5200 0.477 0.477 0.487 0.477 0.477 76,235 0.4775 1.96%
1995-08-21 0 0.510 0.510 0.530 0.510 0.540 220,000 112,800 0.5127 0.468 0.468 0.487 0.468 0.496 239,595 0.4708 -5.56%
1995-08-18 0 0.540 0.520 0.540 0.530 0.540 136,000 72,940 0.5363 0.496 0.477 0.496 0.487 0.496 148,113 0.4925 5.88%
1995-08-17 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.468 0.468 0.487 0.468 0.468 21,781 0.4683 0.00%
1995-08-16 0 0.510 0.495 0.520 - - 0 0 - 0.468 0.455 0.477 - - 0 - 0.00%
1995-08-15 0 0.510 0.490 0.520 - - 0 0 - 0.468 0.450 0.477 - - 0 - 0.00%
1995-08-14 0 0.510 0.510 0.520 0.510 0.510 94,000 47,940 0.5100 0.468 0.468 0.477 0.468 0.468 102,372 0.4683 -1.92%
1995-08-11 0 0.520 0.520 0.530 0.510 0.520 550,000 284,500 0.5173 0.477 0.477 0.487 0.468 0.477 598,988 0.4750 -1.89%
1995-08-10 0 0.530 0.530 0.540 0.510 0.530 1,180,000 625,360 0.5300 0.487 0.487 0.496 0.468 0.487 1,285,101 0.4866 3.92%
1995-08-09 0 0.510 0.500 0.520 0.510 0.530 808,000 420,160 0.5200 0.468 0.459 0.477 0.468 0.487 879,968 0.4775 -3.77%
1995-08-08 0 0.530 0.520 0.540 0.510 0.550 622,000 334,060 0.5371 0.487 0.477 0.496 0.468 0.505 677,401 0.4931 3.92%
1995-08-07 0 0.510 0.500 0.520 0.500 0.520 256,000 130,400 0.5094 0.468 0.459 0.477 0.459 0.477 278,802 0.4677 -3.77%
1995-08-04 0 0.530 0.510 0.530 0.530 0.530 150,000 79,500 0.5300 0.487 0.468 0.487 0.487 0.487 163,360 0.4867 -1.85%
1995-08-03 0 0.540 0.540 0.550 0.540 0.550 454,000 249,060 0.5486 0.496 0.496 0.505 0.496 0.505 494,437 0.5037 -1.82%
1995-08-02 0 0.550 0.540 0.560 0.540 0.550 118,000 64,720 0.5485 0.505 0.496 0.514 0.496 0.505 128,510 0.5036 1.85%
1995-08-01 0 0.540 0.530 0.560 0.540 0.540 160,000 86,400 0.5400 0.496 0.487 0.514 0.496 0.496 174,251 0.4958 -1.82%
1995-07-31 0 0.550 0.540 0.550 0.550 0.550 510,000 280,500 0.5500 0.505 0.496 0.505 0.505 0.505 555,425 0.5050 1.85%
1995-07-28 0 0.540 0.540 0.550 0.540 0.560 940,000 517,600 0.5506 0.496 0.496 0.505 0.496 0.514 1,023,725 0.5056 -1.82%
1995-07-27 0 0.550 0.550 0.560 0.540 0.550 180,000 98,500 0.5472 0.505 0.505 0.514 0.496 0.505 196,032 0.5025 1.85%
1995-07-26 0 0.540 0.540 0.550 0.530 0.550 1,220,000 660,000 0.5410 0.496 0.496 0.505 0.487 0.505 1,328,664 0.4967 0.00%
1995-07-25 0 0.540 0.530 0.550 0.540 0.560 554,000 301,660 0.5445 0.496 0.487 0.505 0.496 0.514 603,344 0.5000 -5.26%
1995-07-24 0 0.570 0.560 0.570 0.570 0.580 1,194,000 685,780 0.5744 0.523 0.514 0.523 0.523 0.533 1,300,348 0.5274 0.00%
1995-07-21 0 0.570 0.560 0.570 0.530 0.590 4,786,000 2,724,440 0.5693 0.523 0.514 0.523 0.487 0.542 5,212,284 0.5227 5.56%
1995-07-20 0 0.540 0.510 0.540 0.510 0.550 33,840,000 17,277,900 0.5106 0.496 0.468 0.496 0.468 0.505 36,854,090 0.4688 0.00%
1995-07-19 0 0.540 0.530 0.540 0.490 0.540 2,302,000 1,208,200 0.5248 0.496 0.487 0.496 0.450 0.496 2,507,037 0.4819 9.09%
1995-07-18 0 0.495 0.495 0.500 0.495 0.495 236,000 116,820 0.4950 0.455 0.455 0.459 0.455 0.455 257,020 0.4545 0.00%
1995-07-17 0 0.495 0.495 0.500 0.495 0.500 216,000 107,100 0.4958 0.455 0.455 0.459 0.455 0.459 235,239 0.4553 -1.00%
1995-07-14 0 0.500 0.500 0.510 0.500 0.510 480,000 240,500 0.5010 0.459 0.459 0.468 0.459 0.468 522,753 0.4601 -1.96%
1995-07-13 0 0.510 0.510 0.520 0.500 0.530 2,252,000 1,167,640 0.5185 0.468 0.468 0.477 0.459 0.487 2,452,583 0.4761 2.00%
1995-07-12 0 0.500 0.500 0.510 0.495 0.500 728,000 362,050 0.4973 0.459 0.459 0.468 0.455 0.459 792,842 0.4566 0.00%
1995-07-11 0 0.500 0.500 0.510 0.485 0.510 908,000 450,020 0.4956 0.459 0.459 0.468 0.445 0.468 988,875 0.4551 3.09%
1995-07-10 0 0.485 0.480 0.490 0.485 0.500 626,000 308,500 0.4928 0.445 0.441 0.450 0.445 0.459 681,757 0.4525 -1.02%
1995-07-07 0 0.490 0.490 0.500 0.480 0.490 916,000 446,900 0.4879 0.450 0.450 0.459 0.441 0.450 997,587 0.4480 1.03%
1995-07-06 0 0.485 0.480 0.490 0.480 0.490 820,000 398,400 0.4859 0.445 0.441 0.450 0.441 0.450 893,036 0.4461 -2.02%
1995-07-05 0 0.495 0.490 0.495 0.480 0.495 1,322,000 643,630 0.4869 0.455 0.450 0.455 0.441 0.455 1,439,749 0.4470 3.13%
1995-07-04 0 0.480 0.475 0.480 0.480 0.500 1,340,000 652,530 0.4870 0.441 0.436 0.441 0.441 0.459 1,459,352 0.4471 -4.00%
1995-07-03 0 0.500 0.500 0.510 0.500 0.540 5,866,000 3,084,140 0.5258 0.459 0.459 0.468 0.459 0.496 6,388,478 0.4828 -1.96%
1995-06-30 0 0.510 0.510 0.520 0.480 0.520 4,848,000 2,427,420 0.5007 0.468 0.468 0.477 0.441 0.477 5,279,806 0.4598 -1.92%
1995-06-29 0 0.520 0.510 0.520 0.460 0.530 14,352,000 7,213,570 0.5026 0.477 0.468 0.477 0.422 0.487 15,630,316 0.4615 15.56%
1995-06-28 0 0.450 0.445 0.450 0.415 0.455 4,174,000 1,842,390 0.4414 0.413 0.409 0.413 0.381 0.418 4,545,773 0.4053 9.76%
1995-06-27 0 0.410 0.405 0.415 0.410 0.415 620,000 254,600 0.4106 0.376 0.372 0.381 0.376 0.381 675,223 0.3771 -1.20%
1995-06-26 0 0.415 0.410 0.415 0.410 0.415 298,000 123,420 0.4142 0.381 0.376 0.381 0.376 0.381 324,543 0.3803 1.22%
1995-06-23 0 0.410 0.405 0.410 0.410 0.420 976,000 401,590 0.4115 0.376 0.372 0.376 0.376 0.386 1,062,931 0.3778 0.00%
1995-06-22 0 0.410 0.405 0.415 0.400 0.440 4,186,000 1,739,470 0.4155 0.376 0.372 0.381 0.367 0.404 4,558,842 0.3816 3.80%
1995-06-21 0 0.395 0.390 0.395 0.380 0.400 1,350,000 531,730 0.3939 0.363 0.358 0.363 0.349 0.367 1,470,243 0.3617 3.95%
1995-06-20 0 0.380 0.370 0.380 0.360 0.380 804,000 305,440 0.3799 0.349 0.340 0.349 0.331 0.349 875,611 0.3488 0.00%
1995-06-16 0 0.380 0.375 0.395 0.380 0.385 220,000 83,700 0.3805 0.349 0.344 0.363 0.349 0.354 239,595 0.3493 0.00%
1995-06-15 0 0.380 0.375 0.390 0.380 0.390 514,000 197,210 0.3837 0.349 0.344 0.358 0.349 0.358 559,781 0.3523 -0.00%
1995-06-14 0 0.400 0.385 0.400 0.390 0.400 346,000 136,200 0.3936 0.349 0.336 0.349 0.340 0.349 396,650 0.3434 2.56%
1995-06-13 0 0.390 0.390 0.400 0.390 0.390 520,000 202,800 0.3900 0.340 0.340 0.349 0.340 0.340 596,122 0.3402 -2.50%
1995-06-12 0 0.400 0.390 0.400 0.400 0.405 360,000 144,300 0.4008 0.349 0.340 0.349 0.349 0.353 412,700 0.3496 0.00%
1995-06-09 0 0.400 0.395 0.400 0.400 0.400 400,000 159,900 0.3998 0.349 0.345 0.349 0.349 0.349 458,555 0.3487 0.00%
1995-06-08 0 0.400 0.400 0.410 0.395 0.420 1,130,000 459,580 0.4067 0.349 0.349 0.358 0.345 0.366 1,295,419 0.3548 2.56%
1995-06-07 0 0.390 0.380 0.395 0.390 0.395 420,000 163,950 0.3904 0.340 0.331 0.345 0.340 0.345 481,483 0.3405 1.30%
1995-06-06 0 0.385 0.380 0.390 0.380 0.390 380,000 145,900 0.3839 0.336 0.331 0.340 0.331 0.340 435,628 0.3349 0.00%
1995-06-05 0 0.385 0.385 0.395 0.385 0.390 866,000 336,190 0.3882 0.336 0.336 0.345 0.336 0.340 992,772 0.3386 -1.28%
1995-06-01 0 0.390 0.370 0.390 0.390 0.400 570,000 225,300 0.3953 0.340 0.323 0.340 0.340 0.349 653,441 0.3448 -2.50%
1995-05-31 0 0.400 0.390 0.400 0.400 0.400 230,000 92,000 0.4000 0.349 0.340 0.349 0.349 0.349 263,669 0.3489 -2.44%
1995-05-30 0 0.410 0.400 0.415 - - 0 0 - 0.358 0.349 0.362 - - 0 - 0.00%
1995-05-29 0 0.410 0.400 0.410 0.400 0.410 526,000 213,250 0.4054 0.358 0.349 0.358 0.349 0.358 603,000 0.3536 1.23%
1995-05-26 0 0.405 0.400 0.405 0.405 0.410 270,000 109,450 0.4054 0.353 0.349 0.353 0.353 0.358 309,525 0.3536 -3.57%
1995-05-25 0 0.420 0.400 0.420 - - 0 0 - 0.366 0.349 0.366 - - 0 - 0.00%
1995-05-24 0 0.420 0.415 0.420 0.420 0.425 1,328,000 559,250 0.4211 0.366 0.362 0.366 0.366 0.371 1,522,404 0.3673 0.00%
1995-05-23 0 0.420 0.420 0.425 0.420 0.430 1,160,000 492,650 0.4247 0.366 0.366 0.371 0.366 0.375 1,329,810 0.3705 -1.18%
1995-05-22 0 0.425 0.420 0.425 0.420 0.430 800,000 339,750 0.4247 0.371 0.366 0.371 0.366 0.375 917,111 0.3705 3.66%
1995-05-19 0 0.410 0.410 0.415 0.410 0.410 130,000 53,300 0.4100 0.358 0.358 0.362 0.358 0.358 149,030 0.3576 -2.38%
1995-05-18 0 0.420 0.415 0.420 0.420 0.420 310,000 130,200 0.4200 0.366 0.362 0.366 0.366 0.366 355,380 0.3664 0.00%
1995-05-17 0 0.420 0.415 0.420 0.410 0.420 1,180,000 487,800 0.4134 0.366 0.362 0.366 0.358 0.366 1,352,738 0.3606 0.00%
1995-05-16 0 0.420 0.420 0.440 0.420 0.460 984,000 434,200 0.4413 0.366 0.366 0.384 0.366 0.401 1,128,046 0.3849 -5.62%
1995-05-15 0 0.445 0.440 0.450 0.440 0.460 1,906,000 852,910 0.4475 0.388 0.384 0.393 0.384 0.401 2,185,016 0.3903 1.14%
1995-05-12 0 0.440 0.440 0.450 0.390 0.440 7,724,000 3,275,620 0.4241 0.384 0.384 0.393 0.340 0.384 8,854,703 0.3699 15.79%
1995-05-11 0 0.380 0.375 0.385 0.380 0.390 620,000 237,600 0.3832 0.331 0.327 0.336 0.331 0.340 710,761 0.3343 0.00%
1995-05-10 0 0.380 0.370 0.385 0.380 0.390 70,000 26,800 0.3829 0.331 0.323 0.336 0.331 0.340 80,247 0.3340 0.00%
1995-05-09 0 0.380 0.380 0.390 - - 0 0 - 0.331 0.331 0.340 - - 0 - 0.00%
1995-05-08 0 0.380 0.370 0.385 0.380 0.380 540,000 205,200 0.3800 0.331 0.323 0.336 0.331 0.331 619,050 0.3315 0.00%
1995-05-05 0 0.380 0.370 0.380 0.380 0.380 30,000 11,400 0.3800 0.331 0.323 0.331 0.331 0.331 34,392 0.3315 0.00%
1995-05-04 0 0.380 0.370 0.385 0.375 0.380 500,000 188,500 0.3770 0.331 0.323 0.336 0.327 0.331 573,194 0.3289 2.70%
1995-05-03 0 0.370 0.365 - 0.370 0.375 120,000 44,900 0.3742 0.323 0.318 - 0.323 0.327 137,567 0.3264 2.78%
1995-05-02 0 0.360 0.360 0.370 0.360 0.370 330,000 119,500 0.3621 0.314 0.314 0.323 0.314 0.323 378,308 0.3159 -4.00%
1995-05-01 0 0.375 0.360 0.380 - - 0 0 - 0.327 0.314 0.331 - - 0 - 0.00%
1995-04-28 0 0.375 0.370 0.375 0.370 0.375 390,000 144,650 0.3709 0.327 0.323 0.327 0.323 0.327 447,091 0.3235 -1.32%
1995-04-27 0 0.380 - 0.385 0.380 0.385 330,000 126,550 0.3835 0.331 - 0.336 0.331 0.336 378,308 0.3345 -1.30%
1995-04-26 0 0.385 0.385 0.390 0.385 0.385 96,000 36,960 0.3850 0.336 0.336 0.340 0.336 0.336 110,053 0.3358 0.00%
1995-04-25 0 0.385 0.385 0.395 0.385 0.400 250,000 99,250 0.3970 0.336 0.336 0.345 0.336 0.349 286,597 0.3463 -2.53%
1995-04-24 0 0.395 0.390 0.395 0.400 0.400 300,000 120,000 0.4000 0.345 0.340 0.345 0.349 0.349 343,916 0.3489 0.00%
1995-04-21 0 0.395 0.390 0.400 - - 0 0 - 0.345 0.340 0.349 - - 0 - 0.00%
1995-04-20 0 0.395 0.390 0.400 - - 0 0 - 0.345 0.340 0.349 - - 0 - 0.00%
1995-04-19 0 0.395 0.390 0.400 0.395 0.395 200,000 79,000 0.3950 0.345 0.340 0.349 0.345 0.345 229,278 0.3446 -1.25%
1995-04-18 0 0.400 0.395 0.400 0.400 0.410 1,006,000 403,300 0.4009 0.349 0.345 0.349 0.349 0.358 1,153,267 0.3497 2.56%
1995-04-13 0 0.390 0.385 0.395 0.390 0.390 50,000 19,500 0.3900 0.340 0.336 0.345 0.340 0.340 57,319 0.3402 -2.50%
1995-04-12 0 0.400 0.380 0.400 0.380 0.400 200,000 78,940 0.3947 0.349 0.331 0.349 0.331 0.349 229,278 0.3443 6.67%
1995-04-11 0 0.375 0.375 0.390 0.375 0.380 354,000 134,130 0.3789 0.327 0.327 0.340 0.327 0.331 405,821 0.3305 1.35%
1995-04-10 0 0.370 0.370 0.390 0.370 0.380 130,000 49,100 0.3777 0.323 0.323 0.340 0.323 0.331 149,030 0.3295 -2.63%
1995-04-07 0 0.380 0.375 0.380 0.380 0.390 54,000 20,760 0.3844 0.331 0.327 0.331 0.331 0.340 61,905 0.3354 1.33%
1995-04-06 0 0.375 0.375 0.385 0.375 0.390 616,000 235,410 0.3822 0.327 0.327 0.336 0.327 0.340 706,175 0.3334 -6.25%
1995-04-04 0 0.400 0.390 0.400 0.385 0.400 198,000 77,460 0.3912 0.349 0.340 0.349 0.336 0.349 226,985 0.3413 5.26%
1995-04-03 0 0.380 0.380 0.390 0.380 0.400 20,000 7,800 0.3900 0.331 0.331 0.340 0.331 0.349 22,928 0.3402 -3.80%
1995-03-31 0 0.395 0.390 0.400 0.395 0.405 240,000 96,200 0.4008 0.345 0.340 0.349 0.345 0.353 275,133 0.3496 -1.25%
1995-03-30 0 0.400 0.390 0.400 0.390 0.400 310,000 123,800 0.3994 0.349 0.340 0.349 0.340 0.349 355,380 0.3484 2.56%
1995-03-29 0 0.390 0.380 0.395 0.390 0.395 130,000 51,200 0.3938 0.340 0.331 0.345 0.340 0.345 149,030 0.3436 -2.50%
1995-03-28 0 0.400 0.390 0.400 0.390 0.400 420,000 165,320 0.3936 0.349 0.340 0.349 0.340 0.349 481,483 0.3434 2.56%
1995-03-27 0 0.390 0.380 0.400 0.380 0.400 330,000 127,760 0.3872 0.340 0.331 0.349 0.331 0.349 378,308 0.3377 2.63%
1995-03-24 0 0.380 0.380 0.385 0.380 0.380 300,000 114,000 0.3800 0.331 0.331 0.336 0.331 0.331 343,916 0.3315 -1.30%
1995-03-23 0 0.385 0.380 0.400 0.385 0.390 230,000 89,350 0.3885 0.336 0.331 0.349 0.336 0.340 263,669 0.3389 -2.53%
1995-03-22 0 0.395 0.380 0.395 0.395 0.400 230,000 91,350 0.3972 0.345 0.331 0.345 0.345 0.349 263,669 0.3465 -1.25%
1995-03-21 0 0.400 0.390 0.405 0.400 0.415 390,000 157,550 0.4040 0.349 0.340 0.353 0.349 0.362 447,091 0.3524 -4.76%
1995-03-20 0 0.420 0.410 0.435 0.420 0.420 80,000 33,600 0.4200 0.366 0.358 0.379 0.366 0.366 91,711 0.3664 -1.18%
1995-03-17 0 0.425 0.425 0.440 - - 0 0 - 0.371 0.371 0.384 - - 0 - 0.00%
1995-03-16 0 0.425 0.420 0.425 0.420 0.430 1,180,000 501,500 0.4250 0.371 0.366 0.371 0.366 0.375 1,352,738 0.3707 -2.30%
1995-03-15 0 0.435 0.435 0.440 0.435 0.445 310,000 136,450 0.4402 0.379 0.379 0.384 0.379 0.388 355,380 0.3840 -1.14%
1995-03-14 0 0.440 0.435 0.445 0.440 0.440 180,000 79,200 0.4400 0.384 0.379 0.388 0.384 0.384 206,350 0.3838 0.00%
1995-03-13 0 0.440 0.430 0.445 0.440 0.440 100,000 44,000 0.4400 0.384 0.375 0.388 0.384 0.384 114,639 0.3838 -1.12%
1995-03-10 0 0.445 0.445 0.455 0.445 0.450 400,000 179,750 0.4494 0.388 0.388 0.397 0.388 0.393 458,555 0.3920 -1.11%
1995-03-09 0 0.450 0.445 0.460 0.450 0.460 270,000 121,700 0.4507 0.393 0.388 0.401 0.393 0.401 309,525 0.3932 0.00%
1995-03-08 0 0.450 0.450 0.455 0.450 0.460 646,000 292,500 0.4528 0.393 0.393 0.397 0.393 0.401 740,567 0.3950 -3.23%
1995-03-07 0 0.465 0.460 0.465 0.460 0.465 798,000 370,560 0.4644 0.406 0.401 0.406 0.401 0.406 914,818 0.4051 2.20%
1995-03-06 0 0.455 0.455 0.460 0.455 0.460 614,000 281,700 0.4588 0.397 0.397 0.401 0.397 0.401 703,882 0.4002 -2.15%
1995-03-03 0 0.465 0.460 0.465 0.460 0.465 320,000 148,150 0.4630 0.406 0.401 0.406 0.401 0.406 366,844 0.4038 2.20%
1995-03-02 0 0.455 0.455 0.465 0.455 0.460 290,000 132,450 0.4567 0.397 0.397 0.406 0.397 0.401 332,453 0.3984 -2.15%
1995-03-01 0 0.465 0.460 0.470 0.460 0.475 1,146,000 537,510 0.4690 0.406 0.401 0.410 0.401 0.414 1,313,761 0.4091 -1.06%
1995-02-28 0 0.470 0.465 0.480 0.450 0.485 2,034,000 945,490 0.4648 0.410 0.406 0.419 0.393 0.423 2,331,754 0.4055 6.82%
1995-02-27 0 0.440 0.440 0.450 0.440 0.450 1,500,000 662,500 0.4417 0.384 0.384 0.393 0.384 0.393 1,719,582 0.3853 4.76%
1995-02-24 0 0.420 0.410 0.465 0.420 0.445 378,000 163,930 0.4337 0.366 0.358 0.406 0.366 0.388 433,335 0.3783 -9.68%
1995-02-23 0 0.465 0.445 0.465 - - 0 0 - 0.406 0.388 0.406 - - 0 - -1.06%
1995-02-22 0 0.470 0.450 0.470 - - 0 0 - 0.410 0.393 0.410 - - 0 - -1.05%
1995-02-21 0 0.475 0.465 0.475 0.460 0.475 254,000 119,480 0.4704 0.414 0.406 0.414 0.401 0.414 291,183 0.4103 3.26%
1995-02-20 0 0.460 - 0.475 0.460 0.480 90,000 41,800 0.4644 0.401 - 0.414 0.401 0.419 103,175 0.4051 -6.12%
1995-02-17 0 0.490 0.485 0.495 0.490 0.500 380,000 187,200 0.4926 0.427 0.423 0.432 0.427 0.436 435,628 0.4297 -3.92%
1995-02-16 0 0.510 0.510 0.530 0.500 0.520 224,000 114,600 0.5116 0.445 0.445 0.462 0.436 0.454 256,791 0.4463 4.08%
1995-02-15 0 0.490 0.490 0.510 0.490 0.510 96,000 48,360 0.5038 0.427 0.427 0.445 0.427 0.445 110,053 0.4394 -3.92%
1995-02-14 0 0.510 0.510 0.540 - - 0 0 - 0.445 0.445 0.471 - - 0 - 0.00%
1995-02-13 0 0.510 0.510 0.550 0.500 0.510 70,000 35,500 0.5071 0.445 0.445 0.480 0.436 0.445 80,247 0.4424 -7.27%
1995-02-10 0 0.550 0.520 0.550 0.550 0.550 150,000 82,500 0.5500 0.480 0.454 0.480 0.480 0.480 171,958 0.4798 0.00%
1995-02-09 0 0.550 0.510 0.570 0.570 0.570 180,000 102,600 0.5700 0.480 0.445 0.497 0.497 0.497 206,350 0.4972 -3.51%
1995-02-08 0 0.570 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1995-02-07 0 0.570 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1995-02-06 0 0.570 - 0.610 - - 0 0 - 0.497 - 0.532 - - 0 - 0.00%
1995-02-03 0 0.570 - 0.600 - - 0 0 - 0.497 - 0.523 - - 0 - 0.00%
1995-01-30 0 0.570 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1995-01-27 0 0.570 - 0.580 - - 0 0 - 0.497 - 0.506 - - 0 - 0.00%
1995-01-26 0 0.570 - 0.600 - - 0 0 - 0.497 - 0.523 - - 0 - 0.00%
1995-01-25 0 0.570 - 0.600 - - 0 0 - 0.497 - 0.523 - - 0 - 0.00%
1995-01-24 0 0.570 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1995-01-23 0 0.570 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1995-01-20 0 0.570 - 0.580 0.570 0.580 150,000 86,000 0.5733 0.497 - 0.506 0.497 0.506 171,958 0.5001 -1.72%
1995-01-19 0 0.580 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1995-01-18 0 0.580 - 0.580 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1995-01-17 0 0.580 - - 0.580 0.580 10,000 5,800 0.5800 0.506 - - 0.506 0.506 11,464 0.5059 0.00%
1995-01-16 0 0.580 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1995-01-13 0 0.580 - 0.580 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1995-01-12 0 0.580 - 0.580 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1995-01-11 0 0.580 - 0.580 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1995-01-10 0 0.580 - 0.580 - - 0 0 - 0.506 - 0.506 - - 0 - -1.69%
1995-01-09 0 0.590 - - - - 0 0 - 0.515 - - - - 0 - 0.00%
1995-01-06 0 0.590 - - - - 0 0 - 0.515 - - - - 0 - 0.00%
1995-01-05 0 0.590 - - - - 0 0 - 0.515 - - - - 0 - 0.00%
1995-01-04 0 0.590 - 0.590 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1995-01-03 0 0.590 - - - - 0 0 - 0.515 - - - - 0 - 0.00%
1994-12-30 0 0.590 - 0.610 - - 0 0 - 0.515 - 0.532 - - 0 - 0.00%
1994-12-29 0 0.590 - - - - 0 0 - 0.515 - - - - 0 - 0.00%
1994-12-28 0 0.590 - - 0.590 0.590 10,000 5,900 0.5900 0.515 - - 0.515 0.515 11,464 0.5147 1.72%
1994-12-23 0 0.580 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1994-12-22 0 0.580 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1994-12-21 0 0.580 - 0.600 - - 0 0 - 0.506 - 0.523 - - 0 - 0.00%
1994-12-20 0 0.580 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1994-12-19 0 0.580 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1994-12-16 0 0.580 - 0.590 - - 0 0 - 0.506 - 0.515 - - 0 - 0.00%
1994-12-15 0 0.580 0.500 - 0.580 0.580 122,000 67,480 0.5531 0.506 0.436 - 0.506 0.506 139,859 0.4825 0.00%
1994-12-14 0 0.580 0.500 0.580 - - 0 0 - 0.506 0.436 0.506 - - 0 - 0.00%
1994-12-13 0 0.580 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1994-12-12 0 0.580 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1994-12-09 0 0.580 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1994-12-08 0 0.580 - 0.590 - - 0 0 - 0.506 - 0.515 - - 0 - 0.00%
1994-12-07 0 0.580 - 0.600 - - 0 0 - 0.506 - 0.523 - - 0 - 0.00%
1994-12-06 0 0.580 0.560 0.580 0.580 0.580 10,000 5,800 0.5800 0.506 0.488 0.506 0.506 0.506 11,464 0.5059 -1.69%
1994-12-05 0 0.590 0.570 0.590 - - 0 0 - 0.515 0.497 0.515 - - 0 - -1.67%
1994-12-02 0 0.600 - 0.600 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1994-12-01 0 0.600 0.560 0.640 0.600 0.600 50,000 30,000 0.6000 0.523 0.488 0.558 0.523 0.523 57,319 0.5234 0.00%
1994-11-30 0 0.600 - - - - 0 0 - 0.523 - - - - 0 - 0.00%
1994-11-29 0 0.600 0.590 0.630 - - 0 0 - 0.523 0.515 0.550 - - 0 - 0.00%
1994-11-28 0 0.600 0.590 0.620 0.600 0.600 60,000 36,900 0.6150 0.523 0.515 0.541 0.523 0.523 68,783 0.5365 -3.23%
1994-11-25 0 0.620 0.600 0.630 0.620 0.620 190,000 117,800 0.6200 0.541 0.523 0.550 0.541 0.541 217,814 0.5408 -3.12%
1994-11-24 0 0.640 0.600 0.640 0.640 0.640 80,000 51,200 0.6400 0.558 0.523 0.558 0.558 0.558 91,711 0.5583 0.00%
1994-11-23 0 0.640 - 0.660 - - 0 0 - 0.558 - 0.576 - - 0 - 0.00%
1994-11-22 0 0.640 0.640 0.650 0.640 0.650 150,000 97,000 0.6467 0.558 0.558 0.567 0.558 0.567 171,958 0.5641 -3.03%
1994-11-21 0 0.660 0.620 0.660 - - 0 0 - 0.576 0.541 0.576 - - 0 - 0.00%
1994-11-18 0 0.660 0.660 0.680 0.660 0.670 70,000 46,600 0.6657 0.576 0.576 0.593 0.576 0.584 80,247 0.5807 0.00%
1994-11-17 0 0.660 0.660 0.670 0.660 0.670 78,000 51,580 0.6613 0.576 0.576 0.584 0.576 0.584 89,418 0.5768 0.00%
1994-11-16 0 0.660 0.660 0.690 0.660 0.660 40,000 26,400 0.6600 0.576 0.576 0.602 0.576 0.576 45,856 0.5757 0.00%
1994-11-15 0 0.660 0.660 0.680 0.650 0.650 100,000 65,000 0.6500 0.576 0.576 0.593 0.567 0.567 114,639 0.5670 1.54%
1994-11-14 0 0.650 0.650 0.680 - - 0 0 - 0.567 0.567 0.593 - - 0 - 0.00%
1994-11-11 0 0.650 0.650 0.670 0.650 0.650 230,000 149,500 0.6500 0.567 0.567 0.584 0.567 0.567 263,669 0.5670 -1.52%
1994-11-10 0 0.660 0.660 0.670 0.660 0.670 146,000 96,600 0.6616 0.576 0.576 0.584 0.576 0.584 167,373 0.5772 1.54%
1994-11-09 0 0.650 0.650 0.670 0.650 0.660 150,000 98,400 0.6560 0.567 0.567 0.584 0.567 0.576 171,958 0.5722 0.00%
1994-11-08 0 0.650 0.650 0.670 0.640 0.660 370,000 241,400 0.6524 0.567 0.567 0.584 0.558 0.576 424,164 0.5691 0.00%
1994-11-07 0 0.650 0.640 0.650 0.650 0.650 70,000 45,500 0.6500 0.567 0.558 0.567 0.567 0.567 80,247 0.5670 -2.99%
1994-11-04 0 0.670 0.660 0.680 0.670 0.670 76,000 50,920 0.6700 0.584 0.576 0.593 0.584 0.584 87,126 0.5844 -2.90%
1994-11-03 0 0.690 0.680 0.690 0.690 0.700 282,000 194,780 0.6907 0.602 0.593 0.602 0.602 0.611 323,281 0.6025 -1.43%
1994-11-02 0 0.700 0.680 0.700 0.660 0.700 578,000 391,800 0.6779 0.611 0.593 0.611 0.576 0.611 662,612 0.5913 2.94%
1994-11-01 0 0.680 0.660 0.700 - - 0 0 - 0.593 0.576 0.611 - - 0 - 0.00%
1994-10-31 0 0.680 0.670 0.700 0.680 0.680 20,000 13,600 0.6800 0.593 0.584 0.611 0.593 0.593 22,928 0.5932 3.03%
1994-10-28 0 0.660 0.660 0.680 0.650 0.650 40,000 26,000 0.6500 0.576 0.576 0.593 0.567 0.567 45,856 0.5670 -1.49%
1994-10-27 0 0.670 0.660 0.670 0.670 0.670 60,000 40,200 0.6700 0.584 0.576 0.584 0.584 0.584 68,783 0.5844 1.52%
1994-10-26 0 0.660 0.640 0.670 0.660 0.670 160,000 106,700 0.6669 0.576 0.558 0.584 0.576 0.584 183,422 0.5817 -1.49%
1994-10-25 0 0.670 0.660 0.670 - - 0 0 - 0.584 0.576 0.584 - - 0 - -1.47%
1994-10-24 0 0.680 0.650 0.680 - - 0 0 - 0.593 0.567 0.593 - - 0 - 0.00%
1994-10-21 0 0.680 0.650 0.680 - - 0 0 - 0.593 0.567 0.593 - - 0 - -1.45%
1994-10-20 0 0.690 0.690 0.700 0.690 0.690 20,000 13,800 0.6900 0.602 0.602 0.611 0.602 0.602 22,928 0.6019 4.55%
1994-10-19 0 0.660 0.660 0.680 0.660 0.700 366,000 250,760 0.6851 0.576 0.576 0.593 0.576 0.611 419,578 0.5976 -2.94%
1994-10-18 0 0.680 0.670 0.680 0.680 0.680 230,000 156,400 0.6800 0.593 0.584 0.593 0.593 0.593 263,669 0.5932 0.00%
1994-10-17 0 0.680 - 0.680 0.680 0.680 50,000 34,000 0.6800 0.593 - 0.593 0.593 0.593 57,319 0.5932 -2.86%
1994-10-14 0 0.700 0.680 0.700 0.700 0.700 110,000 77,000 0.7000 0.611 0.593 0.611 0.611 0.611 126,103 0.6106 4.48%
1994-10-12 0 0.670 0.670 0.690 - - 0 0 - 0.584 0.584 0.602 - - 0 - 0.00%
1994-10-11 0 0.670 0.670 0.700 0.670 0.670 50,000 33,500 0.6700 0.584 0.584 0.611 0.584 0.584 57,319 0.5844 -1.47%
1994-10-10 0 0.680 0.660 0.700 - - 0 0 - 0.593 0.576 0.611 - - 0 - 0.00%
1994-10-07 0 0.680 0.680 0.690 0.680 0.690 426,000 290,080 0.6809 0.593 0.593 0.602 0.593 0.602 488,361 0.5940 0.00%
1994-10-06 0 0.680 0.680 0.690 0.680 0.690 150,000 103,000 0.6867 0.593 0.593 0.602 0.593 0.602 171,958 0.5990 7.94%
1994-10-05 0 0.650 0.640 0.660 0.640 0.670 794,000 518,460 0.6530 0.550 0.541 0.558 0.541 0.566 939,129 0.5521 -9.72%
1994-10-04 0 0.720 0.700 0.720 0.710 0.720 44,000 31,320 0.7118 0.609 0.592 0.609 0.600 0.609 52,042 0.6018 0.00%
1994-10-03 0 0.720 0.690 0.730 0.720 0.720 50,000 36,000 0.7200 0.609 0.583 0.617 0.609 0.609 59,139 0.6087 -0.69%
1994-09-30 0 0.725 - 0.750 0.725 0.735 80,000 58,350 0.7294 0.613 - 0.634 0.613 0.621 94,623 0.6167 -2.03%
1994-09-29 0 0.740 0.735 0.760 - - 0 0 - 0.626 0.621 0.643 - - 0 - 0.00%
1994-09-28 0 0.740 - 0.780 0.740 0.750 30,000 22,300 0.7433 0.626 - 0.659 0.626 0.634 35,483 0.6285 -2.63%
1994-09-27 0 0.760 - 0.780 0.760 0.760 50,000 38,000 0.7600 0.643 - 0.659 0.643 0.643 59,139 0.6426 -2.56%
1994-09-26 0 0.780 - 0.800 0.780 0.820 82,000 65,440 0.7980 0.659 - 0.676 0.659 0.693 96,988 0.6747 -3.70%
1994-09-23 0 0.810 0.800 0.810 0.810 0.840 1,046,000 860,090 0.8223 0.685 0.676 0.685 0.685 0.710 1,237,190 0.6952 -3.57%
1994-09-22 0 0.840 0.840 0.845 0.835 0.840 364,000 305,590 0.8395 0.710 0.710 0.714 0.706 0.710 430,532 0.7098 -1.75%
1994-09-20 0 0.855 0.850 0.855 0.835 0.860 718,000 611,210 0.8513 0.723 0.719 0.723 0.706 0.727 849,237 0.7197 -0.58%
1994-09-19 0 0.860 0.855 0.865 0.840 0.870 2,178,000 1,864,960 0.8563 0.727 0.723 0.731 0.710 0.736 2,576,098 0.7239 0.58%
1994-09-16 0 0.855 0.850 0.860 0.740 0.855 2,928,000 2,371,790 0.8100 0.723 0.719 0.727 0.626 0.723 3,463,184 0.6849 15.54%
1994-09-15 0 0.740 0.725 0.740 0.750 0.770 250,000 188,650 0.7546 0.626 0.613 0.626 0.634 0.651 295,695 0.6380 -2.63%
1994-09-14 0 0.760 0.750 0.760 0.730 0.760 602,000 447,500 0.7434 0.643 0.634 0.643 0.617 0.643 712,034 0.6285 7.04%
1994-09-13 0 0.710 0.710 - 0.710 0.710 120,000 85,200 0.7100 0.600 0.600 - 0.600 0.600 141,934 0.6003 0.00%
1994-09-12 0 0.710 - 0.715 - - 0 0 - 0.600 - 0.605 - - 0 - 0.00%
1994-09-09 0 0.710 0.710 0.720 0.685 0.730 332,000 237,050 0.7140 0.600 0.600 0.609 0.579 0.617 392,683 0.6037 1.43%
1994-09-08 0 0.700 0.680 0.700 0.700 0.710 240,000 168,950 0.7040 0.592 0.575 0.592 0.592 0.600 283,868 0.5952 0.00%
1994-09-07 0 0.700 0.690 0.700 0.700 0.710 272,000 191,900 0.7055 0.592 0.583 0.592 0.592 0.600 321,717 0.5965 -1.41%
1994-09-06 0 0.710 0.700 - - - 0 0 - 0.600 0.592 - - - 0 - 0.00%
1994-09-05 0 0.710 - 0.720 0.710 0.720 80,000 57,350 0.7169 0.600 - 0.609 0.600 0.609 94,623 0.6061 0.00%
1994-09-02 0 0.710 0.705 0.710 0.700 0.710 136,000 96,200 0.7074 0.600 0.596 0.600 0.592 0.600 160,858 0.5980 -0.70%
1994-09-01 0 0.715 0.710 0.715 0.715 0.720 126,000 90,160 0.7156 0.605 0.600 0.605 0.605 0.609 149,030 0.6050 -0.69%
1994-08-31 0 0.720 0.720 0.730 0.720 0.720 68,000 48,960 0.7200 0.609 0.609 0.617 0.609 0.609 80,429 0.6087 1.41%
1994-08-30 0 0.710 0.705 0.710 0.710 0.710 220,000 156,200 0.7100 0.600 0.596 0.600 0.600 0.600 260,212 0.6003 0.71%
1994-08-26 0 0.705 0.700 0.705 0.700 0.705 320,000 224,800 0.7025 0.596 0.592 0.596 0.592 0.596 378,490 0.5939 2.17%
1994-08-25 0 0.690 0.680 0.700 0.690 0.690 50,000 34,500 0.6900 0.583 0.575 0.592 0.583 0.583 59,139 0.5834 0.00%
1994-08-24 0 0.690 0.685 0.690 0.690 0.690 30,000 20,700 0.6900 0.583 0.579 0.583 0.583 0.583 35,483 0.5834 -1.43%
1994-08-23 0 0.700 0.690 0.700 - - 0 0 - 0.592 0.583 0.592 - - 0 - -0.71%
1994-08-22 0 0.705 0.705 - 0.700 0.705 320,000 224,500 0.7016 0.596 0.596 - 0.592 0.596 378,490 0.5931 0.71%
1994-08-19 0 0.700 0.700 - 0.700 0.720 722,000 514,700 0.7129 0.592 0.592 - 0.592 0.609 853,968 0.6027 -2.78%
1994-08-18 0 0.720 0.715 0.730 0.720 0.720 270,000 194,400 0.7200 0.609 0.605 0.617 0.609 0.609 319,351 0.6087 -2.70%
1994-08-17 0 0.740 0.730 0.740 0.740 0.740 150,000 111,000 0.7400 0.626 0.617 0.626 0.626 0.626 177,417 0.6256 1.37%
1994-08-16 0 0.730 - 0.730 0.730 0.760 220,000 162,200 0.7373 0.617 - 0.617 0.617 0.643 260,212 0.6233 -6.41%
1994-08-15 0 0.780 0.760 0.780 0.780 0.780 32,000 24,960 0.7800 0.659 0.643 0.659 0.659 0.659 37,849 0.6595 1.30%
1994-08-12 0 0.770 0.760 0.770 0.760 0.790 248,000 191,720 0.7731 0.651 0.643 0.651 0.643 0.668 293,330 0.6536 -2.53%
1994-08-11 0 0.790 0.790 0.800 0.780 0.800 340,000 271,100 0.7974 0.668 0.668 0.676 0.659 0.676 402,146 0.6741 0.00%
1994-08-10 0 0.790 0.790 0.795 0.760 0.775 150,000 115,430 0.7695 0.668 0.668 0.672 0.643 0.655 177,417 0.6506 5.33%
1994-08-09 0 0.750 0.750 0.770 0.750 0.750 120,000 90,000 0.7500 0.634 0.634 0.651 0.634 0.634 141,934 0.6341 0.00%
1994-08-08 0 0.750 0.740 0.760 0.750 0.750 30,000 22,500 0.7500 0.634 0.626 0.643 0.634 0.634 35,483 0.6341 0.00%
1994-08-05 0 0.750 0.740 0.760 - - 0 0 - 0.634 0.626 0.643 - - 0 - 0.00%
1994-08-04 0 0.750 0.760 0.780 0.750 0.750 62,000 46,500 0.7500 0.634 0.643 0.659 0.634 0.634 73,332 0.6341 -1.32%
1994-08-03 0 0.760 0.750 0.760 0.760 0.760 40,000 30,400 0.7600 0.643 0.634 0.643 0.643 0.643 47,311 0.6426 2.70%
1994-08-02 0 0.740 0.740 0.760 0.730 0.740 130,000 95,700 0.7362 0.626 0.626 0.643 0.617 0.626 153,762 0.6224 0.00%
1994-08-01 0 0.740 0.740 0.780 0.740 0.740 70,550 52,185 0.7397 0.626 0.626 0.659 0.626 0.626 83,445 0.6254 -2.63%
1994-07-29 0 0.760 0.740 0.760 - - 550 374 0.6800 0.643 0.626 0.643 - - 651 0.5749 0.00%
1994-07-28 0 0.760 0.740 0.765 0.760 0.765 100,000 76,250 0.7625 0.643 0.626 0.647 0.643 0.647 118,278 0.6447 -0.65%
1994-07-27 0 0.765 0.740 0.765 0.765 0.765 50,000 38,250 0.7650 0.647 0.626 0.647 0.647 0.647 59,139 0.6468 6.25%
1994-07-26 0 0.720 0.720 - - - 0 0 - 0.609 0.609 - - - 0 - 1.41%
1994-07-25 0 0.710 0.710 - - - 0 0 - 0.600 0.600 - - - 0 - 0.00%
1994-07-22 0 0.710 0.700 0.710 0.700 0.710 304,000 214,980 0.7072 0.600 0.592 0.600 0.592 0.600 359,566 0.5979 0.00%
1994-07-21 0 0.710 0.700 0.710 0.710 0.730 162,000 115,820 0.7149 0.600 0.592 0.600 0.600 0.617 191,611 0.6045 -5.33%
1994-07-20 0 0.750 0.740 0.750 0.750 0.750 50,000 37,500 0.7500 0.634 0.626 0.634 0.634 0.634 59,139 0.6341 0.67%
1994-07-19 0 0.745 0.730 0.745 0.740 0.745 20,000 14,850 0.7425 0.630 0.617 0.630 0.626 0.630 23,656 0.6278 0.68%
1994-07-18 0 0.740 0.740 0.745 0.740 0.745 314,000 233,850 0.7447 0.626 0.626 0.630 0.626 0.630 371,393 0.6297 -1.33%
1994-07-15 0 0.750 0.740 0.760 0.740 0.755 180,000 134,000 0.7444 0.634 0.626 0.643 0.626 0.638 212,901 0.6294 0.00%
1994-07-14 0 0.750 0.730 - - - 1,000 680 0.6800 0.634 0.617 - - - 1,183 0.5749 0.00%
1994-07-13 0 0.750 0.745 - 0.750 0.750 56,000 42,000 0.7500 0.634 0.630 - 0.634 0.634 66,236 0.6341 2.74%
1994-07-12 0 0.730 0.730 - 0.720 0.730 86,000 62,620 0.7281 0.617 0.617 - 0.609 0.617 101,719 0.6156 0.00%
1994-07-11 0 0.730 0.730 - 0.720 0.720 10,000 7,200 0.7200 0.617 0.617 - 0.609 0.609 11,828 0.6087 1.39%
1994-07-08 0 0.720 0.710 - - - 0 0 - 0.609 0.600 - - - 0 - 0.00%
1994-07-07 0 0.720 0.720 0.750 0.720 0.720 90,000 64,800 0.7200 0.609 0.609 0.634 0.609 0.609 106,450 0.6087 -2.04%
1994-07-06 0 0.735 0.720 - 0.735 0.750 320,000 237,680 0.7428 0.621 0.609 - 0.621 0.634 378,490 0.6280 -0.68%
1994-07-05 0 0.740 0.740 - 0.740 0.780 256,000 196,940 0.7693 0.626 0.626 - 0.626 0.659 302,792 0.6504 -7.50%
1994-07-04 0 0.800 - 0.850 - - 0 0 - 0.676 - 0.719 - - 0 - 0.00%
1994-07-01 0 0.800 0.800 0.840 0.800 0.800 88,000 70,400 0.8000 0.676 0.676 0.710 0.676 0.676 104,085 0.6764 -2.44%
1994-06-30 0 0.820 - 0.820 0.820 0.820 110,000 90,200 0.8200 0.693 - 0.693 0.693 0.693 130,106 0.6933 -1.20%
1994-06-29 0 0.830 - 0.840 - - 0 0 - 0.702 - 0.710 - - 0 - 0.00%
1994-06-28 0 0.830 - 0.840 0.830 0.860 290,000 245,900 0.8479 0.702 - 0.710 0.702 0.727 343,007 0.7169 -2.35%
1994-06-27 0 0.850 - 0.850 - - 0 0 - 0.719 - 0.719 - - 0 - 0.00%
1994-06-24 0 0.850 - 0.880 - - 0 0 - 0.719 - 0.744 - - 0 - 0.00%
1994-06-23 0 0.850 - 0.890 0.850 0.850 20,000 17,000 0.8500 0.719 - 0.752 0.719 0.719 23,656 0.7186 -4.49%
1994-06-22 0 0.890 - 0.900 - - 0 0 - 0.752 - 0.761 - - 0 - 0.00%
1994-06-21 0 0.890 - 0.890 - - 0 0 - 0.752 - 0.752 - - 0 - 0.00%
1994-06-20 0 0.890 0.860 0.900 - - 0 0 - 0.752 0.727 0.761 - - 0 - 0.00%
1994-06-17 0 0.890 0.880 0.900 0.870 0.900 426,000 377,180 0.8854 0.752 0.744 0.761 0.736 0.761 503,865 0.7486 1.14%
1994-06-16 0 0.880 0.860 0.900 0.860 0.880 380,000 332,320 0.8745 0.744 0.727 0.761 0.727 0.744 449,457 0.7394 -0.00%
1994-06-15 0 0.920 0.920 0.930 0.910 0.930 1,332,000 1,228,240 0.9221 0.744 0.744 0.752 0.736 0.752 1,647,077 0.7457 1.10%
1994-06-10 0 0.910 0.910 0.930 0.870 0.930 1,166,000 1,045,400 0.8966 0.736 0.736 0.752 0.704 0.752 1,441,811 0.7251 -2.15%
1994-06-09 0 0.930 0.920 0.930 0.930 0.940 1,034,000 970,360 0.9385 0.752 0.744 0.752 0.752 0.760 1,278,587 0.7589 -1.06%
1994-06-08 0 0.940 0.930 0.940 0.940 0.980 1,864,000 1,768,760 0.9489 0.760 0.752 0.760 0.760 0.793 2,304,919 0.7674 -2.08%
1994-06-07 0 0.960 0.960 0.980 0.950 1.050 5,356,000 5,424,880 1.0129 0.776 0.776 0.793 0.768 0.849 6,622,932 0.8191 -1.03%
1994-06-06 0 0.970 0.960 0.980 0.930 0.990 2,550,000 2,446,400 0.9594 0.784 0.776 0.793 0.752 0.801 3,153,188 0.7758 6.59%
1994-06-03 0 0.910 0.900 0.910 0.890 0.920 524,000 472,040 0.9008 0.736 0.728 0.736 0.720 0.744 647,949 0.7285 3.41%
1994-06-02 0 0.880 0.870 0.890 0.870 0.880 230,000 202,160 0.8790 0.712 0.704 0.720 0.704 0.712 284,405 0.7108 -1.12%
1994-06-01 0 0.890 0.880 0.900 0.880 0.910 452,000 406,000 0.8982 0.720 0.712 0.728 0.712 0.736 558,918 0.7264 0.00%
1994-05-31 0 0.890 0.880 0.900 0.890 0.900 736,000 656,800 0.8924 0.720 0.712 0.728 0.720 0.728 910,097 0.7217 0.00%
1994-05-30 0 0.890 0.890 0.900 0.880 0.900 708,000 628,000 0.8870 0.720 0.720 0.728 0.712 0.728 875,473 0.7173 1.14%
1994-05-27 0 0.880 0.880 0.890 0.870 0.920 1,664,000 1,484,560 0.8922 0.712 0.712 0.720 0.704 0.744 2,057,610 0.7215 2.33%
1994-05-26 0 0.860 0.860 0.870 0.850 0.880 1,134,000 990,120 0.8731 0.695 0.695 0.704 0.687 0.712 1,402,241 0.7061 1.18%
1994-05-25 0 0.850 0.840 0.850 0.850 0.860 784,000 671,100 0.8560 0.687 0.679 0.687 0.687 0.695 969,451 0.6922 0.00%
1994-05-24 0 0.850 0.840 0.850 0.840 0.850 322,000 273,480 0.8493 0.687 0.679 0.687 0.679 0.687 398,167 0.6868 0.00%
1994-05-23 0 0.850 0.840 0.850 0.850 0.870 1,016,000 871,660 0.8579 0.687 0.679 0.687 0.687 0.704 1,256,329 0.6938 -1.16%
1994-05-20 0 0.860 0.850 0.860 0.850 0.870 1,024,000 879,540 0.8589 0.695 0.687 0.695 0.687 0.704 1,266,221 0.6946 1.18%
1994-05-19 0 0.850 0.840 0.850 0.850 0.850 430,000 365,500 0.8500 0.687 0.679 0.687 0.687 0.687 531,714 0.6874 0.00%
1994-05-18 0 0.850 0.840 0.850 0.850 0.870 1,628,000 1,392,160 0.8551 0.687 0.679 0.687 0.687 0.704 2,013,094 0.6916 0.00%
1994-05-17 0 0.850 0.840 0.850 0.840 0.850 110,000 93,300 0.8482 0.687 0.679 0.687 0.679 0.687 136,020 0.6859 1.19%
1994-05-16 0 0.840 0.840 0.850 0.840 0.850 250,000 212,300 0.8492 0.679 0.679 0.687 0.679 0.687 309,136 0.6868 0.00%
1994-05-13 0 0.840 0.830 0.840 0.830 0.840 280,000 234,400 0.8371 0.679 0.671 0.679 0.671 0.679 346,232 0.6770 0.00%
1994-05-12 0 0.840 0.840 0.850 0.840 0.850 100,000 84,500 0.8450 0.679 0.679 0.687 0.679 0.687 123,654 0.6834 -1.18%
1994-05-11 0 0.850 0.840 0.850 0.850 0.850 300,000 255,000 0.8500 0.687 0.679 0.687 0.687 0.687 370,963 0.6874 1.19%
1994-05-10 0 0.840 0.840 0.870 - - 0 0 - 0.679 0.679 0.704 - - 0 - 0.00%
1994-05-09 0 0.840 0.840 0.870 0.840 0.860 40,000 33,640 0.8410 0.679 0.679 0.704 0.679 0.695 49,462 0.6801 -1.18%
1994-05-06 0 0.850 0.840 0.850 0.850 0.860 150,000 128,500 0.8567 0.687 0.679 0.687 0.687 0.695 185,482 0.6928 2.41%
1994-05-05 0 0.830 0.790 0.870 - - 0 0 - 0.671 0.639 0.704 - - 0 - 0.00%
1994-05-04 0 0.830 0.830 0.870 0.830 0.830 10,000 8,300 0.8300 0.671 0.671 0.704 0.671 0.671 12,365 0.6712 -4.60%
1994-05-03 0 0.870 - 0.870 0.870 0.870 332,000 288,840 0.8700 0.704 - 0.704 0.704 0.704 410,533 0.7036 0.00%
1994-05-02 0 0.870 - - - - 0 0 - 0.704 - - - - 0 - 0.00%
1994-04-29 0 0.870 - 0.870 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1994-04-28 0 0.870 0.850 - 0.870 0.870 30,000 26,100 0.8700 0.704 0.687 - 0.704 0.704 37,096 0.7036 2.35%
1994-04-27 0 0.850 0.830 - - - 0 0 - 0.687 0.671 - - - 0 - 0.00%
1994-04-26 0 0.850 0.850 0.870 0.850 0.850 72,000 61,200 0.8500 0.687 0.687 0.704 0.687 0.687 89,031 0.6874 2.41%
1994-04-25 0 0.830 0.830 0.860 0.830 0.830 92,000 76,420 0.8307 0.671 0.671 0.695 0.671 0.671 113,762 0.6718 -3.49%
1994-04-22 0 0.860 0.860 0.870 0.860 0.870 160,000 138,100 0.8631 0.695 0.695 0.704 0.695 0.704 197,847 0.6980 -1.15%
1994-04-21 0 0.870 0.850 0.870 0.870 0.870 72,000 62,640 0.8700 0.704 0.687 0.704 0.704 0.704 89,031 0.7036 1.16%
1994-04-20 0 0.860 - 0.870 - - 0 0 - 0.695 - 0.704 - - 0 - 0.00%
1994-04-19 0 0.860 0.850 0.870 0.850 0.870 300,000 259,500 0.8650 0.695 0.687 0.704 0.687 0.704 370,963 0.6995 -1.15%
1994-04-18 0 0.870 0.860 0.870 0.860 0.870 350,000 304,000 0.8686 0.704 0.695 0.704 0.695 0.704 432,791 0.7024 0.00%
1994-04-15 0 0.870 0.830 0.870 0.870 0.890 386,000 339,860 0.8805 0.704 0.671 0.704 0.704 0.720 477,306 0.7120 -2.25%
1994-04-14 0 0.890 0.880 0.900 0.880 0.890 250,000 221,500 0.8860 0.720 0.712 0.728 0.712 0.720 309,136 0.7165 1.14%
1994-04-13 0 0.880 0.880 0.890 0.870 0.870 20,000 17,400 0.8700 0.712 0.712 0.720 0.704 0.704 24,731 0.7036 1.15%
1994-04-12 0 0.870 0.860 0.900 - - 0 0 - 0.704 0.695 0.728 - - 0 - 0.00%
1994-04-11 0 0.870 0.870 0.900 0.870 0.880 62,000 54,460 0.8784 0.704 0.704 0.728 0.704 0.712 76,666 0.7104 -3.33%
1994-04-08 0 0.900 0.850 0.900 0.850 0.900 184,000 163,900 0.8908 0.728 0.687 0.728 0.687 0.728 227,524 0.7204 3.45%
1994-04-07 0 0.870 - 0.870 - - 0 0 - 0.704 - 0.704 - - 0 - -1.14%
1994-04-06 0 0.880 - 0.900 - - 0 0 - 0.712 - 0.728 - - 0 - 0.00%
1994-03-31 0 0.880 0.860 0.880 - - 0 0 - 0.712 0.695 0.712 - - 0 - -1.12%
1994-03-30 0 0.890 - 0.890 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
1994-03-29 0 0.890 - 0.890 - - 0 0 - 0.720 - 0.720 - - 0 - -1.11%
1994-03-28 0 0.900 0.860 0.900 0.900 0.900 100,000 90,000 0.9000 0.728 0.695 0.728 0.728 0.728 123,654 0.7278 0.00%
1994-03-25 0 0.900 0.860 0.900 0.900 0.900 10,000 9,000 0.9000 0.728 0.695 0.728 0.728 0.728 12,365 0.7278 0.00%
1994-03-24 0 0.900 0.890 0.900 0.900 0.900 78,000 70,160 0.8995 0.728 0.720 0.728 0.728 0.728 96,450 0.7274 0.00%
1994-03-23 0 0.900 0.870 0.900 0.850 0.900 250,000 219,500 0.8780 0.728 0.704 0.728 0.687 0.728 309,136 0.7100 4.65%
1994-03-22 0 0.860 0.860 0.880 0.830 0.860 254,000 212,720 0.8375 0.695 0.695 0.712 0.671 0.695 314,082 0.6773 3.61%
1994-03-21 0 0.830 - 0.830 0.830 0.870 270,000 227,500 0.8426 0.671 - 0.671 0.671 0.704 333,867 0.6814 -6.74%
1994-03-18 0 0.890 0.860 0.890 0.880 0.900 500,000 445,100 0.8902 0.720 0.695 0.720 0.712 0.728 618,272 0.7199 0.00%
1994-03-17 0 0.890 0.890 0.900 0.890 0.900 270,000 241,800 0.8956 0.720 0.720 0.728 0.720 0.728 333,867 0.7242 -1.11%
1994-03-16 0 0.900 0.890 0.900 0.900 0.900 130,000 117,000 0.9000 0.728 0.720 0.728 0.728 0.728 160,751 0.7278 1.12%
1994-03-15 0 0.890 0.890 0.900 0.890 0.910 362,000 326,620 0.9023 0.720 0.720 0.728 0.720 0.736 447,629 0.7297 0.00%
1994-03-14 0 0.890 0.890 0.900 0.880 0.890 102,000 90,660 0.8888 0.720 0.720 0.728 0.712 0.720 126,128 0.7188 -2.20%
1994-03-11 0 0.910 0.900 0.910 0.900 0.910 836,000 756,360 0.9047 0.736 0.728 0.736 0.728 0.736 1,033,751 0.7317 0.00%
1994-03-10 0 0.910 0.890 0.920 0.900 0.990 450,000 426,220 0.9472 0.736 0.720 0.744 0.728 0.801 556,445 0.7660 -9.00%
1994-03-09 0 1.000 - 1.040 1.000 1.010 180,000 181,500 1.0083 0.809 - 0.841 0.809 0.817 222,578 0.8154 -0.99%
1994-03-08 0 1.010 1.010 1.040 1.010 1.050 82,000 83,200 1.0146 0.817 0.817 0.841 0.817 0.849 101,397 0.8205 -3.81%
1994-03-07 0 1.050 1.020 1.050 1.050 1.050 20,000 21,000 1.0500 0.849 0.825 0.849 0.849 0.849 24,731 0.8491 3.96%
1994-03-04 0 1.010 1.010 1.050 1.010 1.050 32,000 33,120 1.0350 0.817 0.817 0.849 0.817 0.849 39,569 0.8370 -3.81%
1994-03-03 0 1.050 - 1.080 1.050 1.050 20,000 21,000 1.0500 0.849 - 0.873 0.849 0.849 24,731 0.8491 0.00%
1994-03-02 0 1.050 1.040 - 1.040 1.050 30,000 31,300 1.0433 0.849 0.841 - 0.841 0.849 37,096 0.8437 2.94%
1994-03-01 0 1.020 1.020 1.050 1.020 1.020 20,000 20,400 1.0200 0.825 0.825 0.849 0.825 0.825 24,731 0.8249 -2.86%
1994-02-28 0 1.050 1.010 - 1.050 1.050 20,000 21,000 1.0500 0.849 0.817 - 0.849 0.849 24,731 0.8491 0.00%
1994-02-25 0 1.050 1.000 1.050 1.000 1.050 72,000 73,200 1.0167 0.849 0.809 0.849 0.809 0.849 89,031 0.8222 -3.67%
1994-02-24 0 1.090 1.090 - - - 0 0 - 0.881 0.881 - - - 0 - 0.00%
1994-02-23 0 1.090 1.090 1.110 1.090 1.100 44,000 48,160 1.0945 0.881 0.881 0.898 0.881 0.890 54,408 0.8852 -0.91%
1994-02-22 0 1.100 1.100 - 1.100 1.100 42,000 46,200 1.1000 0.890 0.890 - 0.890 0.890 51,935 0.8896 0.92%
1994-02-21 0 1.090 1.080 - 1.090 1.090 10,000 10,900 1.0900 0.881 0.873 - 0.881 0.881 12,365 0.8815 -0.91%
1994-02-18 0 1.100 1.100 - 1.100 1.100 10,000 11,000 1.1000 0.890 0.890 - 0.890 0.890 12,365 0.8896 -2.65%
1994-02-17 0 1.130 1.130 - 1.130 1.130 16,000 18,080 1.1300 0.914 0.914 - 0.914 0.914 19,785 0.9138 0.00%
1994-02-16 0 1.130 1.130 - 1.130 1.130 20,000 22,600 1.1300 0.914 0.914 - 0.914 0.914 24,731 0.9138 0.00%
1994-02-15 0 1.130 1.130 1.190 1.130 1.160 100,000 114,500 1.1450 0.914 0.914 0.962 0.914 0.938 123,654 0.9260 -1.74%
1994-02-14 0 1.150 1.130 1.190 1.150 1.180 374,000 433,820 1.1599 0.930 0.914 0.962 0.930 0.954 462,468 0.9381 -4.17%
1994-02-09 0 1.200 - - - - 0 0 - 0.970 - - - - 0 - 0.00%
1994-02-08 0 1.200 - 1.220 - - 0 0 - 0.970 - 0.987 - - 0 - 0.00%
1994-02-07 0 1.200 - 1.200 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
1994-02-04 0 1.200 - 1.220 - - 0 0 - 0.970 - 0.987 - - 0 - 0.00%
1994-02-03 0 1.200 1.180 1.220 1.180 1.200 110,000 131,100 1.1918 0.970 0.954 0.987 0.954 0.970 136,020 0.9638 1.69%
1994-02-02 0 1.180 1.150 1.180 1.180 1.180 10,000 11,800 1.1800 0.954 0.930 0.954 0.954 0.954 12,365 0.9543 2.61%
1994-02-01 0 1.150 1.140 - 1.150 1.150 10,000 11,500 1.1500 0.930 0.922 - 0.930 0.930 12,365 0.9300 2.68%
1994-01-31 0 1.120 - 1.120 1.160 1.220 24,000 28,760 1.1983 0.906 - 0.906 0.938 0.987 29,677 0.9691 -8.20%
1994-01-28 0 1.220 - 1.230 - - 0 0 - 0.987 - 0.995 - - 0 - 0.00%
1994-01-27 0 1.220 - 1.220 - - 0 0 - 0.987 - 0.987 - - 0 - -0.81%
1994-01-26 0 1.230 - 1.230 - - 0 0 - 0.995 - 0.995 - - 0 - 0.00%
1994-01-25 0 1.230 1.230 1.240 1.230 1.240 200,000 247,460 1.2373 0.995 0.995 1.003 0.995 1.003 247,309 1.0006 -1.60%
1994-01-24 0 1.250 1.250 1.260 1.230 1.250 526,000 651,060 1.2378 1.011 1.011 1.019 0.995 1.011 650,422 1.0010 2.46%
1994-01-21 0 1.220 - 1.220 1.220 1.220 20,000 24,400 1.2200 0.987 - 0.987 0.987 0.987 24,731 0.9866 -1.61%
1994-01-20 0 1.240 1.220 1.240 1.220 1.250 372,000 463,320 1.2455 1.003 0.987 1.003 0.987 1.011 459,995 1.0072 0.00%
1994-01-19 0 1.240 1.220 1.250 1.220 1.260 148,000 184,360 1.2457 1.003 0.987 1.011 0.987 1.019 183,009 1.0074 -3.12%
1994-01-18 0 1.280 1.260 1.290 1.280 1.350 1,364,000 1,801,920 1.3211 1.035 1.019 1.043 1.035 1.092 1,686,647 1.0683 0.00%
1994-01-17 0 1.280 1.250 1.280 1.190 1.280 122,000 148,680 1.2187 1.035 1.011 1.035 0.962 1.035 150,858 0.9856 8.47%
1994-01-14 0 1.180 1.180 1.200 1.130 1.180 218,000 255,340 1.1713 0.954 0.954 0.970 0.914 0.954 269,567 0.9472 4.42%
1994-01-13 0 1.130 1.130 1.160 1.100 1.130 288,000 320,680 1.1135 0.914 0.914 0.938 0.890 0.914 356,125 0.9005 0.89%
1994-01-12 0 1.120 1.120 1.130 1.120 1.130 158,000 177,460 1.1232 0.906 0.906 0.914 0.906 0.914 195,374 0.9083 0.00%
1994-01-11 0 1.120 1.110 1.120 1.120 1.120 170,000 190,400 1.1200 0.906 0.898 0.906 0.906 0.906 210,213 0.9057 -3.45%
1994-01-10 0 1.160 1.150 1.160 1.160 1.160 318,000 368,880 1.1600 0.938 0.930 0.938 0.938 0.938 393,221 0.9381 -1.69%
1994-01-07 0 1.180 1.180 1.190 1.180 1.190 330,000 389,520 1.1804 0.954 0.954 0.962 0.954 0.962 408,060 0.9546 -0.84%
1994-01-06 0 1.190 1.180 - 1.190 1.190 100,000 119,000 1.1900 0.962 0.954 - 0.962 0.962 123,654 0.9624 -1.65%
1994-01-05 0 1.210 1.210 1.220 1.210 1.230 536,000 651,580 1.2156 0.979 0.979 0.987 0.979 0.995 662,788 0.9831 -3.20%
1994-01-04 0 1.250 - 1.260 1.250 1.290 972,000 1,227,900 1.2633 1.011 - 1.019 1.011 1.043 1,201,921 1.0216 -3.10%
1994-01-03 0 1.290 - 1.290 - - 0 0 - 1.043 - 1.043 - - 0 -

Webb-site Database - Powered By Linux Group

Back to top