AKAI HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00448  1987-10-30  2000-08-22  2003-01-09
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2003-01-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-01-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-01-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-01-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-01-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-31 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-12-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-25 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-11-01 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-31 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-25 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-10-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-25 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-09-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-08-01 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-31 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-25 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-07-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-25 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-31 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-05-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-25 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-04-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-25 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-03-01 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-25 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-02-01 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-31 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-25 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-01-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-31 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-12-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-01 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-31 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-10-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-25 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-09-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-31 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-08-01 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-31 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-06-01 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-31 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-25 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-05-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-25 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-04-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-03-01 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-02-01 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-31 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-01-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-12-01 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-02 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-11-01 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-31 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-25 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-17 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-16 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-13 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-09 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-10-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-27 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-26 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-25 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-22 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-21 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-20 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-19 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-18 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-15 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-14 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-08 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-09-01 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-08-31 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-08-30 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-08-29 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-08-28 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-08-25 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-08-24 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-08-23 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2000-08-22 0 0.026 0.025 0.029 0.024 0.026 3,690,000 91,910 0.0249 0.026 0.025 0.029 0.024 0.026 3,690,000 0.0249 4.00%
2000-08-21 0 0.025 0.024 0.029 0.024 0.025 510,000 12,340 0.0242 0.025 0.024 0.029 0.024 0.025 510,000 0.0242 -3.85%
2000-08-18 0 0.026 0.024 0.029 0.026 0.027 3,940,000 104,440 0.0265 0.026 0.024 0.029 0.026 0.027 3,940,000 0.0265 -3.70%
2000-08-17 0 0.027 0.026 0.027 0.026 0.027 1,600,150 42,748 0.0267 0.027 0.026 0.027 0.026 0.027 1,600,150 0.0267 -3.57%
2000-08-16 0 0.028 0.027 0.028 0.027 0.029 6,990,000 197,557 0.0283 0.028 0.027 0.028 0.027 0.029 6,990,000 0.0283 0.00%
2000-08-15 0 0.028 0.026 0.028 0.026 0.030 6,851,565 182,143 0.0266 0.028 0.026 0.028 0.026 0.030 6,851,565 0.0266 16.67%
2000-08-14 0 0.024 0.024 0.026 0.024 0.026 1,043,145 27,035 0.0259 0.024 0.024 0.026 0.024 0.026 1,043,145 0.0259 -7.69%
2000-08-11 0 0.026 0.025 0.027 0.025 0.026 1,270,000 32,790 0.0258 0.026 0.025 0.027 0.025 0.026 1,270,000 0.0258 0.00%
2000-08-10 0 0.026 0.026 0.028 0.025 0.028 2,022,000 53,712 0.0266 0.026 0.026 0.028 0.025 0.028 2,022,000 0.0266 -10.34%
2000-08-09 0 0.029 0.027 0.029 0.025 0.029 3,564,000 94,758 0.0266 0.029 0.027 0.029 0.025 0.029 3,564,000 0.0266 0.00%
2000-08-08 0 0.029 0.025 0.029 0.023 0.029 3,010,000 75,897 0.0252 0.029 0.025 0.029 0.023 0.029 3,010,000 0.0252 16.00%
2000-08-07 0 0.025 0.025 0.026 0.024 0.025 4,800,000 116,500 0.0243 0.025 0.025 0.026 0.024 0.025 4,800,000 0.0243 4.17%
2000-08-04 0 0.024 0.024 0.025 0.022 0.026 4,507,400 109,530 0.0243 0.024 0.024 0.025 0.022 0.026 4,507,400 0.0243 -4.00%
2000-08-03 0 0.025 0.025 0.026 0.025 0.026 10,201,000 256,225 0.0251 0.025 0.025 0.026 0.025 0.026 10,201,000 0.0251 0.00%
2000-08-02 0 0.025 0.025 0.027 0.025 0.029 9,671,918 257,521 0.0266 0.025 0.025 0.027 0.025 0.029 9,671,918 0.0266 -7.41%
2000-08-01 0 0.027 0.027 0.028 0.027 0.028 9,475,000 256,825 0.0271 0.027 0.027 0.028 0.027 0.028 9,475,000 0.0271 0.00%
2000-07-31 0 0.027 0.026 0.027 0.026 0.027 7,515,400 202,398 0.0269 0.027 0.026 0.027 0.026 0.027 7,515,400 0.0269 -10.00%
2000-07-28 0 0.030 0.030 0.031 0.028 0.031 8,166,594 248,181 0.0304 0.030 0.030 0.031 0.028 0.031 8,166,594 0.0304 -9.09%
2000-07-27 0 0.033 0.031 0.034 0.030 0.033 2,430,000 77,740 0.0320 0.033 0.031 0.034 0.030 0.033 2,430,000 0.0320 3.12%
2000-07-26 0 0.032 0.031 0.032 0.030 0.038 5,580,000 171,980 0.0308 0.032 0.031 0.032 0.030 0.038 5,580,000 0.0308 0.00%
2000-07-25 0 0.032 0.032 0.034 0.028 0.034 15,242,000 458,888 0.0301 0.032 0.032 0.034 0.028 0.034 15,242,000 0.0301 14.29%
2000-07-24 0 0.028 0.027 0.028 0.026 0.029 4,817,700 133,766 0.0278 0.028 0.027 0.028 0.026 0.029 4,817,700 0.0278 -3.45%
2000-07-21 0 0.029 0.028 0.029 0.026 0.029 11,433,802 314,290 0.0275 0.029 0.028 0.029 0.026 0.029 11,433,802 0.0275 7.41%
2000-07-20 0 0.027 0.027 0.029 0.025 0.028 13,249,800 357,698 0.0270 0.027 0.027 0.029 0.025 0.028 13,249,800 0.0270 -6.90%
2000-07-19 0 0.029 0.029 0.030 0.022 0.030 44,410,134 1,184,175 0.0267 0.029 0.029 0.030 0.022 0.030 44,410,134 0.0267 7.41%
2000-07-18 0 0.027 0.026 0.027 0.024 0.029 21,830,000 590,357 0.0270 0.027 0.026 0.027 0.024 0.029 21,830,000 0.0270 -3.57%
2000-07-17 0 0.028 0.028 0.029 0.018 0.036 102,737,946 2,661,240 0.0259 0.028 0.028 0.029 0.018 0.036 102,737,946 0.0259 -46.15%
2000-07-14 0 0.052 0.052 0.054 0.052 0.060 22,584,000 1,240,388 0.0549 0.052 0.052 0.054 0.052 0.060 22,584,000 0.0549 -17.46%
2000-07-13 0 0.063 0.063 0.065 0.063 0.065 1,441,100 91,588 0.0636 0.063 0.063 0.065 0.063 0.065 1,441,100 0.0636 0.00%
2000-07-12 0 0.063 0.063 0.065 0.062 0.066 1,623,000 103,298 0.0636 0.063 0.063 0.065 0.062 0.066 1,623,000 0.0636 -1.56%
2000-07-11 0 0.064 0.064 0.066 0.064 0.068 1,773,000 116,148 0.0655 0.064 0.064 0.066 0.064 0.068 1,773,000 0.0655 -1.54%
2000-07-10 0 0.065 0.065 0.066 0.063 0.066 2,450,000 156,460 0.0639 0.065 0.065 0.066 0.063 0.066 2,450,000 0.0639 4.84%
2000-07-07 0 0.062 0.062 0.064 0.061 0.065 1,420,000 88,380 0.0622 0.062 0.062 0.064 0.061 0.065 1,420,000 0.0622 1.64%
2000-07-06 0 0.061 0.061 0.063 0.060 0.064 3,822,000 235,420 0.0616 0.061 0.061 0.063 0.060 0.064 3,822,000 0.0616 -3.17%
2000-07-05 0 0.063 0.063 0.068 0.063 0.064 2,288,000 145,604 0.0636 0.063 0.063 0.068 0.063 0.064 2,288,000 0.0636 -1.56%
2000-07-04 0 0.064 0.064 0.066 0.064 0.065 2,930,000 188,620 0.0644 0.064 0.064 0.066 0.064 0.065 2,930,000 0.0644 -3.03%
2000-07-03 0 0.066 0.066 0.068 0.063 0.066 3,350,000 219,760 0.0656 0.066 0.066 0.068 0.063 0.066 3,350,000 0.0656 -2.94%
2000-06-30 0 0.068 0.067 0.069 0.065 0.069 3,226,000 218,850 0.0678 0.068 0.067 0.069 0.065 0.069 3,226,000 0.0678 4.62%
2000-06-29 0 0.065 0.065 0.069 0.065 0.065 1,071,600 69,652 0.0650 0.065 0.065 0.069 0.065 0.065 1,071,600 0.0650 0.00%
2000-06-28 0 0.065 0.065 0.067 0.062 0.067 2,288,000 148,850 0.0651 0.065 0.065 0.067 0.062 0.067 2,288,000 0.0651 0.00%
2000-06-27 0 0.065 0.065 0.067 0.065 0.069 2,350,000 158,000 0.0672 0.065 0.065 0.067 0.065 0.069 2,350,000 0.0672 -7.14%
2000-06-26 0 0.070 0.069 0.070 0.066 0.070 1,870,000 127,750 0.0683 0.070 0.069 0.070 0.066 0.070 1,870,000 0.0683 1.45%
2000-06-23 0 0.069 0.068 0.069 0.068 0.070 2,100,000 145,900 0.0695 0.069 0.068 0.069 0.068 0.070 2,100,000 0.0695 -1.43%
2000-06-22 0 0.070 0.070 0.071 0.069 0.072 4,446,000 311,740 0.0701 0.070 0.070 0.071 0.069 0.072 4,446,000 0.0701 1.45%
2000-06-21 0 0.069 0.068 0.070 0.067 0.070 2,150,000 148,850 0.0692 0.069 0.068 0.070 0.067 0.070 2,150,000 0.0692 1.47%
2000-06-20 0 0.068 0.068 0.070 0.068 0.069 2,061,303 140,893 0.0684 0.068 0.068 0.070 0.068 0.069 2,061,303 0.0684 -2.86%
2000-06-19 0 0.070 0.069 0.070 0.068 0.071 5,370,000 374,600 0.0698 0.070 0.069 0.070 0.068 0.071 5,370,000 0.0698 0.00%
2000-06-16 0 0.070 0.069 0.070 0.068 0.070 2,738,000 191,314 0.0699 0.070 0.069 0.070 0.068 0.070 2,738,000 0.0699 2.94%
2000-06-15 0 0.068 0.068 0.070 0.068 0.072 6,737,000 473,570 0.0703 0.068 0.068 0.070 0.068 0.072 6,737,000 0.0703 -2.86%
2000-06-14 0 0.070 0.070 0.071 0.070 0.074 1,610,000 114,790 0.0713 0.070 0.070 0.071 0.070 0.074 1,610,000 0.0713 0.00%
2000-06-13 0 0.070 0.070 0.072 0.069 0.072 1,780,000 125,250 0.0704 0.070 0.070 0.072 0.069 0.072 1,780,000 0.0704 -1.41%
2000-06-12 0 0.071 0.071 0.072 0.069 0.071 1,200,000 84,000 0.0700 0.071 0.071 0.072 0.069 0.071 1,200,000 0.0700 1.43%
2000-06-09 0 0.070 0.069 0.070 0.069 0.070 1,094,000 75,810 0.0693 0.070 0.069 0.070 0.069 0.070 1,094,000 0.0693 2.94%
2000-06-08 0 0.068 0.068 0.070 0.068 0.070 1,389,464 96,119 0.0692 0.068 0.068 0.070 0.068 0.070 1,389,464 0.0692 -5.56%
2000-06-07 0 0.072 0.071 0.072 0.070 0.075 3,850,000 278,140 0.0722 0.072 0.071 0.072 0.070 0.075 3,850,000 0.0722 2.86%
2000-06-05 0 0.070 0.069 0.072 0.066 0.073 6,274,000 437,294 0.0697 0.070 0.069 0.072 0.066 0.073 6,274,000 0.0697 6.06%
2000-06-02 0 0.066 0.066 0.069 0.065 0.075 6,812,500 464,650 0.0682 0.066 0.066 0.069 0.065 0.075 6,812,500 0.0682 0.00%
2000-06-01 0 0.066 0.061 0.066 0.061 0.066 1,062,000 67,532 0.0636 0.066 0.061 0.066 0.061 0.066 1,062,000 0.0636 6.45%
2000-05-31 0 0.062 0.062 0.065 0.060 0.063 1,264,100 77,045 0.0609 0.062 0.062 0.065 0.060 0.063 1,264,100 0.0609 -1.59%
2000-05-30 0 0.063 0.062 0.063 0.061 0.066 2,050,000 127,590 0.0622 0.063 0.062 0.063 0.061 0.066 2,050,000 0.0622 1.61%
2000-05-29 0 0.062 0.062 0.064 0.060 0.063 3,650,000 223,975 0.0614 0.062 0.062 0.064 0.060 0.063 3,650,000 0.0614 0.00%
2000-05-26 0 0.062 0.062 0.064 0.058 0.068 5,740,500 358,834 0.0625 0.062 0.062 0.064 0.058 0.068 5,740,500 0.0625 -8.82%
2000-05-25 0 0.068 0.067 0.068 0.067 0.074 5,800,500 403,838 0.0696 0.068 0.067 0.068 0.067 0.074 5,800,500 0.0696 -5.56%
2000-05-24 0 0.072 0.071 0.072 0.071 0.074 7,080,000 512,440 0.0724 0.072 0.071 0.072 0.071 0.074 7,080,000 0.0724 -4.00%
2000-05-23 0 0.075 0.074 0.077 0.074 0.076 3,371,000 251,884 0.0747 0.075 0.074 0.077 0.074 0.076 3,371,000 0.0747 -2.60%
2000-05-22 0 0.077 0.075 0.077 0.072 0.078 3,050,000 231,747 0.0760 0.077 0.075 0.077 0.072 0.078 3,050,000 0.0760 -1.28%
2000-05-19 0 0.078 0.077 0.078 0.077 0.080 10,031,000 788,219 0.0786 0.078 0.077 0.078 0.077 0.080 10,031,000 0.0786 6.85%
2000-05-18 0 0.073 0.072 0.074 0.070 0.077 15,941,000 1,143,808 0.0718 0.073 0.072 0.074 0.070 0.077 15,941,000 0.0718 1.39%
2000-05-17 0 0.072 0.072 0.074 0.072 0.076 3,897,400 288,214 0.0740 0.072 0.072 0.074 0.072 0.076 3,897,400 0.0740 -4.00%
2000-05-16 0 0.075 0.075 0.078 0.073 0.078 6,574,604 497,140 0.0756 0.075 0.075 0.078 0.073 0.078 6,574,604 0.0756 1.35%
2000-05-15 0 0.074 0.072 0.074 0.074 0.078 2,126,000 162,320 0.0763 0.074 0.072 0.074 0.074 0.078 2,126,000 0.0763 0.00%
2000-05-12 0 0.074 0.072 0.074 0.070 0.078 3,322,000 241,400 0.0727 0.074 0.072 0.074 0.070 0.078 3,322,000 0.0727 0.00%
2000-05-10 0 0.074 0.074 0.076 0.074 0.079 10,997,087 842,448 0.0766 0.074 0.074 0.076 0.074 0.079 10,997,087 0.0766 -8.64%
2000-05-09 0 0.081 0.080 0.082 0.078 0.084 6,095,000 492,005 0.0807 0.081 0.080 0.082 0.078 0.084 6,095,000 0.0807 -2.41%
2000-05-08 0 0.083 0.083 0.086 0.082 0.093 3,364,065 283,764 0.0844 0.083 0.083 0.086 0.082 0.093 3,364,065 0.0844 -7.78%
2000-05-05 0 0.090 0.088 0.090 0.088 0.093 4,857,000 438,936 0.0904 0.090 0.088 0.090 0.088 0.093 4,857,000 0.0904 0.00%
2000-05-04 0 0.090 0.091 0.092 0.089 0.095 9,518,000 866,034 0.0910 0.090 0.091 0.092 0.089 0.095 9,518,000 0.0910 0.00%
2000-05-03 0 0.090 0.090 0.091 0.085 0.094 24,186,000 2,192,808 0.0907 0.090 0.090 0.091 0.085 0.094 24,186,000 0.0907 0.00%
2000-05-02 0 0.090 0.089 0.091 0.088 0.094 11,480,000 1,038,110 0.0904 0.090 0.089 0.091 0.088 0.094 11,480,000 0.0904 2.27%
2000-04-28 0 0.088 0.088 0.089 0.086 0.091 3,900,000 342,920 0.0879 0.088 0.088 0.089 0.086 0.091 3,900,000 0.0879 2.33%
2000-04-27 0 0.086 0.085 0.086 0.080 0.089 2,480,000 212,560 0.0857 0.086 0.085 0.086 0.080 0.089 2,480,000 0.0857 6.17%
2000-04-26 0 0.081 0.081 0.085 0.081 0.087 3,100,000 264,270 0.0852 0.081 0.081 0.085 0.081 0.087 3,100,000 0.0852 -3.57%
2000-04-25 0 0.084 0.084 0.089 0.084 0.090 1,824,000 158,556 0.0869 0.084 0.084 0.089 0.084 0.090 1,824,000 0.0869 -1.18%
2000-04-20 0 0.085 0.084 0.086 0.080 0.085 8,256,000 686,869 0.0832 0.085 0.084 0.086 0.080 0.085 8,256,000 0.0832 0.00%
2000-04-19 0 0.085 0.085 0.086 0.085 0.110 3,967,311 360,464 0.0909 0.085 0.085 0.086 0.085 0.110 3,967,311 0.0909 -3.41%
2000-04-18 0 0.088 0.090 0.091 0.088 0.096 15,180,000 1,407,460 0.0927 0.088 0.090 0.091 0.088 0.096 15,180,000 0.0927 2.33%
2000-04-17 0 0.086 0.086 0.088 0.084 0.098 7,819,000 683,767 0.0874 0.086 0.086 0.088 0.084 0.098 7,819,000 0.0874 -15.69%
2000-04-14 0 0.102 0.101 0.103 0.101 0.104 4,085,000 417,165 0.1021 0.102 0.101 0.103 0.101 0.104 4,085,000 0.1021 0.00%
2000-04-13 0 0.102 0.101 0.103 0.100 0.104 5,695,000 578,465 0.1016 0.102 0.101 0.103 0.100 0.104 5,695,000 0.1016 0.00%
2000-04-12 0 0.102 0.102 0.105 0.101 0.108 6,782,000 707,080 0.1043 0.102 0.102 0.105 0.101 0.108 6,782,000 0.1043 -2.86%
2000-04-11 0 0.105 0.102 0.105 0.100 0.110 9,445,000 989,074 0.1047 0.105 0.102 0.105 0.100 0.110 9,445,000 0.1047 -7.08%
2000-04-10 0 0.113 0.112 0.113 0.111 0.116 11,467,000 1,287,613 0.1123 0.113 0.112 0.113 0.111 0.116 11,467,000 0.1123 -3.42%
2000-04-07 0 0.117 0.115 0.117 0.114 0.124 11,739,000 1,376,364 0.1172 0.117 0.115 0.117 0.114 0.124 11,739,000 0.1172 4.46%
2000-04-06 0 0.112 0.112 0.113 0.108 0.117 10,382,000 1,179,334 0.1136 0.112 0.112 0.113 0.108 0.117 10,382,000 0.1136 -2.61%
2000-04-05 0 0.115 0.114 0.115 0.111 0.130 15,798,500 1,843,587 0.1167 0.115 0.114 0.115 0.111 0.130 15,798,500 0.1167 -10.85%
2000-04-03 0 0.129 0.128 0.129 0.127 0.139 7,930,000 1,051,522 0.1326 0.129 0.128 0.129 0.127 0.139 7,930,000 0.1326 -7.86%
2000-03-31 0 0.140 0.140 0.141 0.138 0.142 9,088,000 1,271,228 0.1399 0.140 0.140 0.141 0.138 0.142 9,088,000 0.1399 0.00%
2000-03-30 0 0.140 0.139 0.140 0.138 0.149 12,286,500 1,752,320 0.1426 0.140 0.139 0.140 0.138 0.149 12,286,500 0.1426 -2.78%
2000-03-29 0 0.144 0.144 0.147 0.143 0.156 14,421,300 2,135,175 0.1481 0.144 0.144 0.147 0.143 0.156 14,421,300 0.1481 -5.88%
2000-03-28 0 0.153 0.152 0.153 0.148 0.163 63,880,000 10,004,234 0.1566 0.153 0.152 0.153 0.148 0.163 63,880,000 0.1566 3.38%
2000-03-27 0 0.148 0.148 0.149 0.139 0.153 34,840,239 5,158,939 0.1481 0.148 0.148 0.149 0.139 0.153 34,840,239 0.1481 6.47%
2000-03-24 0 0.139 0.138 0.139 0.137 0.142 24,958,000 3,469,758 0.1390 0.139 0.138 0.139 0.137 0.142 24,958,000 0.1390 1.46%
2000-03-23 0 0.137 0.136 0.137 0.135 0.145 17,503,000 2,418,941 0.1382 0.137 0.136 0.137 0.135 0.145 17,503,000 0.1382 -2.84%
2000-03-22 0 0.141 0.141 0.143 0.141 0.149 7,498,000 1,075,272 0.1434 0.141 0.141 0.143 0.141 0.149 7,498,000 0.1434 2.17%
2000-03-21 0 0.138 0.138 0.141 0.137 0.149 6,360,000 905,520 0.1424 0.138 0.138 0.141 0.137 0.149 6,360,000 0.1424 -3.50%
2000-03-20 0 0.143 0.143 0.144 0.139 0.150 10,968,792 1,556,500 0.1419 0.143 0.143 0.144 0.139 0.150 10,968,792 0.1419 -4.03%
2000-03-17 0 0.149 0.149 0.150 0.148 0.160 11,963,538 1,797,897 0.1503 0.149 0.149 0.150 0.148 0.160 11,963,538 0.1503 -2.61%
2000-03-16 0 0.153 0.150 0.151 0.149 0.165 8,091,000 1,252,898 0.1549 0.153 0.150 0.151 0.149 0.165 8,091,000 0.1549 -7.27%
2000-03-15 0 0.165 0.160 0.166 0.152 0.170 7,601,500 1,233,003 0.1622 0.165 0.160 0.166 0.152 0.170 7,601,500 0.1622 0.61%
2000-03-14 0 0.164 0.160 0.164 0.154 0.164 12,026,000 1,882,043 0.1565 0.164 0.160 0.164 0.154 0.164 12,026,000 0.1565 3.80%
2000-03-13 0 0.158 0.157 0.158 0.155 0.165 10,505,000 1,672,905 0.1592 0.158 0.157 0.158 0.155 0.165 10,505,000 0.1592 -3.07%
2000-03-10 0 0.163 0.163 0.164 0.161 0.178 11,796,704 1,955,361 0.1658 0.163 0.163 0.164 0.161 0.178 11,796,704 0.1658 -4.68%
2000-03-09 0 0.171 0.171 0.172 0.165 0.182 23,559,000 4,056,042 0.1722 0.171 0.171 0.172 0.165 0.182 23,559,000 0.1722 3.64%
2000-03-08 0 0.165 0.163 0.167 0.163 0.173 13,458,000 2,257,362 0.1677 0.165 0.163 0.167 0.163 0.173 13,458,000 0.1677 -4.07%
2000-03-07 0 0.172 0.170 0.173 0.168 0.175 17,565,736 2,987,915 0.1701 0.172 0.170 0.173 0.168 0.175 17,565,736 0.1701 1.78%
2000-03-06 0 0.169 0.169 0.170 0.167 0.177 12,859,000 2,190,046 0.1703 0.169 0.169 0.170 0.167 0.177 12,859,000 0.1703 -0.59%
2000-03-03 0 0.170 0.169 0.171 0.168 0.178 15,545,500 2,684,782 0.1727 0.170 0.169 0.171 0.168 0.178 15,545,500 0.1727 1.80%
2000-03-02 0 0.167 0.168 0.169 0.163 0.178 11,199,500 1,906,019 0.1702 0.167 0.168 0.169 0.163 0.178 11,199,500 0.1702 -1.76%
2000-03-01 0 0.170 0.167 0.170 0.167 0.189 23,118,000 4,132,996 0.1788 0.170 0.167 0.170 0.167 0.189 23,118,000 0.1788 -2.86%
2000-02-29 0 0.175 0.174 0.175 0.160 0.175 23,574,500 3,951,977 0.1676 0.175 0.174 0.175 0.160 0.175 23,574,500 0.1676 12.18%
2000-02-28 0 0.156 0.156 0.157 0.154 0.180 33,173,000 5,457,346 0.1645 0.156 0.156 0.157 0.154 0.180 33,173,000 0.1645 -13.33%
2000-02-25 0 0.180 0.180 0.182 0.179 0.199 27,529,000 5,020,219 0.1824 0.180 0.180 0.182 0.179 0.199 27,529,000 0.1824 -9.55%
2000-02-24 0 0.199 0.199 0.200 0.198 0.215 22,451,960 4,627,138 0.2061 0.199 0.199 0.200 0.198 0.215 22,451,960 0.2061 -5.69%
2000-02-23 0 0.211 0.207 0.214 0.206 0.220 42,619,500 9,054,144 0.2124 0.211 0.207 0.214 0.206 0.220 42,619,500 0.2124 0.48%
2000-02-22 0 0.210 0.210 0.211 0.196 0.236 59,400,500 12,436,980 0.2094 0.210 0.210 0.211 0.196 0.236 59,400,500 0.2094 -9.09%
2000-02-21 0 0.231 0.230 0.234 0.217 0.255 95,473,400 22,485,230 0.2355 0.231 0.230 0.234 0.217 0.255 95,473,400 0.2355 2.21%
2000-02-18 0 0.226 0.226 0.227 0.209 0.230 115,443,500 25,632,120 0.2220 0.226 0.226 0.227 0.209 0.230 115,443,500 0.2220 8.65%
2000-02-17 0 0.208 0.208 0.210 0.203 0.220 48,290,400 10,134,495 0.2099 0.208 0.208 0.210 0.203 0.220 48,290,400 0.2099 0.97%
2000-02-16 0 0.206 0.205 0.206 0.203 0.215 44,489,500 9,209,089 0.2070 0.206 0.205 0.206 0.203 0.215 44,489,500 0.2070 4.57%
2000-02-15 0 0.197 0.196 0.197 0.196 0.210 37,513,500 7,628,418 0.2034 0.197 0.196 0.197 0.196 0.210 37,513,500 0.2034 -2.48%
2000-02-14 0 0.202 0.202 0.203 0.200 0.216 44,052,000 9,160,242 0.2079 0.202 0.202 0.203 0.200 0.216 44,052,000 0.2079 -6.48%
2000-02-11 0 0.216 0.215 0.218 0.213 0.235 56,317,500 12,563,069 0.2231 0.216 0.215 0.218 0.213 0.235 56,317,500 0.2231 -0.92%
2000-02-10 0 0.218 0.218 0.219 0.217 0.230 39,110,000 8,716,195 0.2229 0.218 0.218 0.219 0.217 0.230 39,110,000 0.2229 -1.36%
2000-02-09 0 0.221 0.220 0.221 0.215 0.239 48,237,551 11,010,227 0.2283 0.221 0.220 0.221 0.215 0.239 48,237,551 0.2283 -3.91%
2000-02-08 0 0.230 0.227 0.237 0.209 0.255 53,695,200 12,436,738 0.2316 0.230 0.227 0.237 0.209 0.255 53,695,200 0.2316 -0.86%
2000-02-03 0 0.232 0.230 0.232 0.223 0.247 70,919,445 16,581,288 0.2338 0.232 0.230 0.232 0.223 0.247 70,919,445 0.2338 -1.28%
2000-02-02 0 0.235 0.234 0.235 0.229 0.260 255,927,500 62,953,995 0.2460 0.235 0.234 0.235 0.229 0.260 255,927,500 0.2460 3.52%
2000-02-01 0 0.227 0.226 0.228 0.180 0.228 170,051,000 33,992,479 0.1999 0.227 0.226 0.228 0.180 0.228 170,051,000 0.1999 27.53%
2000-01-31 0 0.178 0.177 0.178 0.173 0.190 39,741,000 7,196,541 0.1811 0.178 0.177 0.178 0.173 0.190 39,741,000 0.1811 0.56%
2000-01-28 0 0.177 0.177 0.178 0.171 0.183 34,549,964 6,082,661 0.1761 0.177 0.177 0.178 0.171 0.183 34,549,964 0.1761 3.51%
2000-01-27 0 0.171 0.171 0.173 0.171 0.182 23,606,786 4,128,998 0.1749 0.171 0.171 0.173 0.171 0.182 23,606,786 0.1749 -3.93%
2000-01-26 0 0.178 0.176 0.178 0.175 0.185 24,037,882 4,299,972 0.1789 0.178 0.176 0.178 0.175 0.185 24,037,882 0.1789 -1.11%
2000-01-25 0 0.180 0.179 0.180 0.176 0.188 43,604,300 7,888,586 0.1809 0.180 0.179 0.180 0.176 0.188 43,604,300 0.1809 -1.64%
2000-01-24 0 0.183 0.182 0.183 0.175 0.192 77,055,000 14,120,171 0.1832 0.183 0.182 0.183 0.175 0.192 77,055,000 0.1832 7.02%
2000-01-21 0 0.171 0.171 0.172 0.156 0.178 32,411,000 5,560,558 0.1716 0.171 0.171 0.172 0.156 0.178 32,411,000 0.1716 1.79%
2000-01-20 0 0.168 0.166 0.168 0.164 0.184 47,055,000 8,200,356 0.1743 0.168 0.166 0.168 0.164 0.184 47,055,000 0.1743 -5.08%
2000-01-19 0 0.177 0.177 0.178 0.176 0.186 42,851,000 7,769,856 0.1813 0.177 0.177 0.178 0.176 0.186 42,851,000 0.1813 -3.28%
2000-01-18 0 0.183 0.183 0.184 0.172 0.202 133,084,291 24,746,791 0.1859 0.183 0.183 0.184 0.172 0.202 133,084,291 0.1859 5.78%
2000-01-17 0 0.173 0.172 0.173 0.130 0.230 251,505,500 42,683,260 0.1697 0.173 0.172 0.173 0.130 0.230 251,505,500 0.1697 -25.11%
2000-01-14 0 0.231 0.231 0.234 0.229 0.250 39,140,078 9,385,889 0.2398 0.231 0.231 0.234 0.229 0.250 39,140,078 0.2398 -5.71%
2000-01-13 0 0.245 0.245 0.246 0.244 0.260 67,969,500 16,953,627 0.2494 0.245 0.245 0.246 0.244 0.260 67,969,500 0.2494 0.41%
2000-01-12 0 0.244 0.243 0.245 0.230 0.265 84,443,099 21,185,180 0.2509 0.244 0.243 0.245 0.230 0.265 84,443,099 0.2509 2.09%
2000-01-11 0 0.239 0.237 0.239 0.233 0.265 98,759,000 24,649,185 0.2496 0.239 0.237 0.239 0.233 0.265 98,759,000 0.2496 -2.45%
2000-01-10 0 0.245 0.243 0.244 0.221 0.260 131,652,700 31,746,930 0.2411 0.245 0.243 0.244 0.221 0.260 131,652,700 0.2411 15.02%
2000-01-07 0 0.213 0.213 0.214 0.203 0.220 63,092,500 13,267,616 0.2103 0.213 0.213 0.214 0.203 0.220 63,092,500 0.2103 7.04%
2000-01-06 0 0.199 0.199 0.200 0.196 0.228 70,354,000 14,846,600 0.2110 0.199 0.199 0.200 0.196 0.228 70,354,000 0.2110 -2.93%
2000-01-05 0 0.205 0.204 0.207 0.205 0.235 63,737,200 13,967,548 0.2191 0.205 0.204 0.207 0.205 0.235 63,737,200 0.2191 -17.67%
2000-01-04 0 0.249 0.249 0.250 0.240 0.260 91,521,119 22,880,894 0.2500 0.249 0.249 0.250 0.240 0.260 91,521,119 0.2500 -0.40%
2000-01-03 0 0.250 0.249 0.250 0.241 0.275 181,300,100 45,694,471 0.2520 0.250 0.249 0.250 0.241 0.275 181,300,100 0.2520 -3.85%
1999-12-30 0 0.260 0.260 0.265 0.234 0.285 506,604,100 131,182,607 0.2589 0.260 0.260 0.265 0.234 0.285 506,604,100 0.2589 20.93%
1999-12-29 0 0.215 0.214 0.216 0.190 0.228 156,969,000 33,876,394 0.2158 0.215 0.214 0.216 0.190 0.228 156,969,000 0.2158 12.57%
1999-12-28 0 0.191 0.191 0.192 0.185 0.198 23,492,000 4,493,320 0.1913 0.191 0.191 0.192 0.185 0.198 23,492,000 0.1913 1.60%
1999-12-24 0 0.188 0.187 0.190 0.186 0.195 9,602,000 1,809,439 0.1884 0.188 0.187 0.190 0.186 0.195 9,602,000 0.1884 -2.08%
1999-12-23 0 0.192 0.191 0.192 0.180 0.205 44,009,000 8,538,207 0.1940 0.192 0.191 0.192 0.180 0.205 44,009,000 0.1940 5.49%
1999-12-22 0 0.182 0.181 0.182 0.177 0.192 18,561,608 3,392,861 0.1828 0.182 0.181 0.182 0.177 0.192 18,561,608 0.1828 -0.55%
1999-12-21 0 0.183 0.183 0.184 0.174 0.190 31,736,000 5,794,227 0.1826 0.183 0.183 0.184 0.174 0.190 31,736,000 0.1826 -4.19%
1999-12-20 0 0.191 0.190 0.192 0.188 0.211 36,776,114 7,240,814 0.1969 0.191 0.190 0.192 0.188 0.211 36,776,114 0.1969 -9.05%
1999-12-17 0 0.210 0.209 0.210 0.207 0.214 22,977,000 4,855,236 0.2113 0.210 0.209 0.210 0.207 0.214 22,977,000 0.2113 -0.94%
1999-12-16 0 0.212 0.211 0.216 0.210 0.218 14,378,875 3,051,589 0.2122 0.212 0.211 0.216 0.210 0.218 14,378,875 0.2122 -0.47%
1999-12-15 0 0.213 0.213 0.215 0.212 0.224 20,897,000 4,532,117 0.2169 0.213 0.213 0.215 0.212 0.224 20,897,000 0.2169 -2.74%
1999-12-14 0 0.219 0.218 0.219 0.217 0.236 37,820,500 8,507,436 0.2249 0.219 0.218 0.219 0.217 0.236 37,820,500 0.2249 -6.41%
1999-12-13 0 0.234 0.232 0.235 0.232 0.247 76,057,000 18,276,856 0.2403 0.234 0.232 0.235 0.232 0.247 76,057,000 0.2403 -0.43%
1999-12-10 0 0.235 0.235 0.236 0.234 0.244 62,577,000 14,882,637 0.2378 0.235 0.235 0.236 0.234 0.244 62,577,000 0.2378 1.29%
1999-12-09 0 0.232 0.230 0.231 0.210 0.247 113,596,471 26,893,839 0.2367 0.232 0.230 0.231 0.210 0.247 113,596,471 0.2367 8.41%
1999-12-08 0 0.214 0.213 0.214 0.210 0.217 16,828,502 3,583,979 0.2130 0.214 0.213 0.214 0.210 0.217 16,828,502 0.2130 1.42%
1999-12-07 0 0.211 0.210 0.211 0.210 0.218 24,360,900 5,164,308 0.2120 0.211 0.210 0.211 0.210 0.218 24,360,900 0.2120 -0.94%
1999-12-06 0 0.213 0.211 0.215 0.213 0.225 21,159,000 4,638,695 0.2192 0.213 0.211 0.215 0.213 0.225 21,159,000 0.2192 -2.74%
1999-12-03 0 0.219 0.219 0.220 0.211 0.230 37,405,000 8,309,741 0.2222 0.219 0.219 0.220 0.211 0.230 37,405,000 0.2222 1.39%
1999-12-02 0 0.216 0.215 0.216 0.210 0.218 24,188,500 5,196,340 0.2148 0.216 0.215 0.216 0.210 0.218 24,188,500 0.2148 2.86%
1999-12-01 0 0.210 0.210 0.211 0.206 0.217 26,833,183 5,663,254 0.2111 0.210 0.210 0.211 0.206 0.217 26,833,183 0.2111 0.48%
1999-11-30 0 0.209 0.209 0.210 0.207 0.220 26,281,000 5,556,407 0.2114 0.209 0.209 0.210 0.207 0.220 26,281,000 0.2114 -5.00%
1999-11-29 0 0.220 0.218 0.221 0.219 0.238 22,598,800 5,111,607 0.2262 0.220 0.218 0.221 0.219 0.238 22,598,800 0.2262 -3.51%
1999-11-26 0 0.228 0.228 0.229 0.228 0.244 42,168,300 10,012,455 0.2374 0.228 0.228 0.229 0.228 0.244 42,168,300 0.2374 -0.44%
1999-11-25 0 0.229 0.227 0.228 0.227 0.245 42,348,000 10,038,485 0.2370 0.229 0.227 0.228 0.227 0.245 42,348,000 0.2370 -4.18%
1999-11-24 0 0.239 0.238 0.240 0.214 0.255 129,977,118 31,512,738 0.2424 0.239 0.238 0.240 0.214 0.255 129,977,118 0.2424 7.17%
1999-11-23 0 0.223 0.223 0.224 0.223 0.241 51,326,100 11,669,601 0.2274 0.223 0.223 0.224 0.223 0.241 51,326,100 0.2274 -8.23%
1999-11-22 0 0.243 0.243 0.244 0.243 0.275 35,850,456 9,018,429 0.2516 0.243 0.243 0.244 0.243 0.275 35,850,456 0.2516 -8.30%
1999-11-19 0 0.265 0.260 0.265 0.260 0.295 59,981,900 16,599,132 0.2767 0.265 0.260 0.265 0.260 0.295 59,981,900 0.2767 3.92%
1999-11-18 1 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1999-11-17 1 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1999-11-16 1 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1999-11-15 1 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1999-11-12 0 0.255 0.255 0.260 0.250 0.265 18,021,128 4,653,483 0.2582 0.255 0.255 0.260 0.250 0.265 18,021,128 0.2582 -1.92%
1999-11-11 0 0.260 0.255 0.260 0.250 0.265 18,741,864 4,859,734 0.2593 0.260 0.255 0.260 0.250 0.265 18,741,864 0.2593 -1.89%
1999-11-10 0 0.265 0.260 0.265 0.255 0.270 36,138,000 9,556,210 0.2644 0.265 0.260 0.265 0.255 0.270 36,138,000 0.2644 3.92%
1999-11-09 0 0.255 0.250 0.255 0.250 0.265 17,115,000 4,376,275 0.2557 0.255 0.250 0.255 0.250 0.265 17,115,000 0.2557 -1.92%
1999-11-08 0 0.260 0.255 0.260 0.255 0.270 21,195,500 5,558,403 0.2622 0.260 0.255 0.260 0.255 0.270 21,195,500 0.2622 -3.70%
1999-11-05 0 0.270 0.265 0.270 0.260 0.275 17,419,500 4,663,088 0.2677 0.270 0.265 0.270 0.260 0.275 17,419,500 0.2677 1.89%
1999-11-04 0 0.265 0.260 0.265 0.260 0.275 21,301,000 5,662,830 0.2658 0.265 0.260 0.265 0.260 0.275 21,301,000 0.2658 1.92%
1999-11-03 0 0.260 0.255 0.260 0.255 0.270 26,187,000 6,836,335 0.2611 0.260 0.255 0.260 0.255 0.270 26,187,000 0.2611 -3.70%
1999-11-02 0 0.270 0.265 0.270 0.265 0.280 14,778,000 3,993,045 0.2702 0.270 0.265 0.270 0.265 0.280 14,778,000 0.2702 -1.82%
1999-11-01 0 0.275 0.275 0.280 0.275 0.290 43,298,042 12,238,940 0.2827 0.275 0.275 0.280 0.275 0.290 43,298,042 0.2827 -1.79%
1999-10-29 0 0.280 0.275 0.280 0.270 0.295 34,327,000 9,658,025 0.2814 0.280 0.275 0.280 0.270 0.295 34,327,000 0.2814 0.00%
1999-10-28 0 0.280 0.280 0.285 0.275 0.305 35,611,500 10,311,658 0.2896 0.280 0.280 0.285 0.275 0.305 35,611,500 0.2896 -5.08%
1999-10-27 0 0.295 0.290 0.295 0.290 0.310 45,314,000 13,595,430 0.3000 0.295 0.290 0.295 0.290 0.310 45,314,000 0.3000 0.00%
1999-10-26 0 0.295 0.295 0.300 0.290 0.315 38,991,000 11,862,765 0.3042 0.295 0.295 0.300 0.290 0.315 38,991,000 0.3042 -4.84%
1999-10-25 0 0.310 0.305 0.310 0.305 0.320 57,071,030 17,716,316 0.3104 0.310 0.305 0.310 0.305 0.320 57,071,030 0.3104 1.64%
1999-10-22 0 0.305 0.300 0.305 0.275 0.315 106,489,483 32,313,148 0.3034 0.305 0.300 0.305 0.275 0.315 106,489,483 0.3034 7.02%
1999-10-21 0 0.285 0.280 0.285 0.280 0.300 47,986,107 13,845,625 0.2885 0.285 0.280 0.285 0.280 0.300 47,986,107 0.2885 1.79%
1999-10-20 0 0.280 0.275 0.280 0.265 0.285 62,589,000 17,269,395 0.2759 0.280 0.275 0.280 0.265 0.285 62,589,000 0.2759 9.80%
1999-10-19 0 0.255 0.255 0.260 0.241 0.280 72,037,000 18,307,430 0.2541 0.255 0.255 0.260 0.241 0.280 72,037,000 0.2541 -12.07%
1999-10-15 0 0.290 0.290 0.295 0.280 0.300 66,380,000 19,130,933 0.2882 0.290 0.290 0.295 0.280 0.300 66,380,000 0.2882 -3.33%
1999-10-14 0 0.300 0.300 0.305 0.295 0.315 61,239,500 18,683,875 0.3051 0.300 0.300 0.305 0.295 0.315 61,239,500 0.3051 -1.64%
1999-10-13 0 0.305 0.300 0.305 0.300 0.320 88,965,500 27,571,913 0.3099 0.305 0.300 0.305 0.300 0.320 88,965,500 0.3099 -6.15%
1999-10-12 0 0.325 0.320 0.325 0.320 0.350 57,021,700 19,099,788 0.3350 0.325 0.320 0.325 0.320 0.350 57,021,700 0.3350 -5.80%
1999-10-11 0 0.345 0.340 0.345 0.340 0.365 88,298,150 30,962,726 0.3507 0.345 0.340 0.345 0.340 0.365 88,298,150 0.3507 -1.43%
1999-10-08 0 0.350 0.350 0.355 0.320 0.360 204,226,500 70,718,465 0.3463 0.350 0.350 0.355 0.320 0.360 204,226,500 0.3463 9.38%
1999-10-07 0 0.320 0.315 0.320 0.310 0.325 104,736,380 33,304,919 0.3180 0.320 0.315 0.320 0.310 0.325 104,736,380 0.3180 6.67%
1999-10-06 0 0.300 0.300 0.305 0.285 0.310 93,536,000 28,025,935 0.2996 0.300 0.300 0.305 0.285 0.310 93,536,000 0.2996 5.26%
1999-10-05 0 0.285 0.280 0.285 0.275 0.310 69,173,500 20,127,710 0.2910 0.285 0.280 0.285 0.275 0.310 69,173,500 0.2910 -5.00%
1999-10-04 0 0.300 0.295 0.300 0.290 0.340 90,003,000 27,835,375 0.3093 0.300 0.295 0.300 0.290 0.340 90,003,000 0.3093 -10.45%
1999-09-30 0 0.335 0.335 0.340 0.335 0.355 37,096,500 12,697,948 0.3423 0.335 0.335 0.340 0.335 0.355 37,096,500 0.3423 -2.90%
1999-09-29 0 0.345 0.340 0.345 0.335 0.355 65,164,700 22,507,360 0.3454 0.345 0.340 0.345 0.335 0.355 65,164,700 0.3454 1.47%
1999-09-28 0 0.340 0.335 0.340 0.335 0.360 108,750,000 37,702,538 0.3467 0.340 0.335 0.340 0.335 0.360 108,750,000 0.3467 1.49%
1999-09-27 0 0.335 0.335 0.340 0.300 0.385 262,270,900 91,990,125 0.3507 0.335 0.335 0.340 0.300 0.385 262,270,900 0.3507 -6.94%
1999-09-24 0 0.360 0.360 0.365 0.355 0.405 153,255,161 58,184,761 0.3797 0.360 0.360 0.365 0.355 0.405 153,255,161 0.3797 -12.20%
1999-09-23 0 0.410 0.410 0.415 0.395 0.440 155,535,000 65,680,310 0.4223 0.410 0.410 0.415 0.395 0.440 155,535,000 0.4223 -2.38%
1999-09-22 0 0.420 0.415 0.425 0.415 0.475 194,611,000 86,522,050 0.4446 0.420 0.415 0.425 0.415 0.475 194,611,000 0.4446 -10.64%
1999-09-21 0 0.470 0.465 0.470 0.445 0.495 373,291,600 176,716,972 0.4734 0.470 0.465 0.470 0.445 0.495 373,291,600 0.4734 5.62%
1999-09-20 0 0.445 0.440 0.445 0.405 0.450 393,053,410 169,773,360 0.4319 0.445 0.440 0.445 0.405 0.450 393,053,410 0.4319 12.66%
1999-09-17 0 0.395 0.390 0.395 0.390 0.435 524,272,562 218,532,999 0.4168 0.395 0.390 0.395 0.390 0.435 524,272,562 0.4168 -2.47%
1999-09-15 0 0.405 0.400 0.405 0.315 0.410 421,538,222 157,153,936 0.3728 0.405 0.400 0.405 0.315 0.410 421,538,222 0.3728 19.12%
1999-09-14 0 0.340 0.340 0.345 0.310 0.350 296,364,659 100,820,207 0.3402 0.340 0.340 0.345 0.310 0.350 296,364,659 0.3402 17.24%
1999-09-13 0 0.290 0.285 0.290 0.270 0.310 167,721,093 48,105,793 0.2868 0.290 0.285 0.290 0.270 0.310 167,721,093 0.2868 -3.33%
1999-09-10 0 0.300 0.295 0.300 0.290 0.365 368,958,500 116,113,189 0.3147 0.300 0.295 0.300 0.290 0.365 368,958,500 0.3147 -15.49%
1999-09-09 0 0.355 0.350 0.360 0.310 0.360 493,291,093 166,909,051 0.3384 0.355 0.350 0.360 0.310 0.360 493,291,093 0.3384 18.33%
1999-09-08 0 0.300 0.295 0.300 0.248 0.300 308,371,745 83,461,771 0.2707 0.300 0.295 0.300 0.248 0.300 308,371,745 0.2707 20.97%
1999-09-07 0 0.248 0.247 0.248 0.243 0.290 378,148,400 98,846,795 0.2614 0.248 0.247 0.248 0.243 0.290 378,148,400 0.2614 -0.80%
1999-09-06 0 0.250 0.249 0.250 0.232 0.275 147,381,000 37,881,300 0.2570 0.250 0.249 0.250 0.232 0.275 147,381,000 0.2570 8.23%
1999-09-03 0 0.231 0.230 0.233 0.227 0.240 17,085,000 3,964,200 0.2320 0.231 0.230 0.233 0.227 0.240 17,085,000 0.2320 -3.75%
1999-09-02 0 0.240 0.239 0.240 0.229 0.247 54,912,000 13,218,100 0.2407 0.240 0.239 0.240 0.229 0.247 54,912,000 0.2407 4.80%
1999-09-01 0 0.229 0.229 0.230 0.227 0.235 10,463,500 2,410,979 0.2304 0.229 0.229 0.230 0.227 0.235 10,463,500 0.2304 -0.43%
1999-08-31 0 0.230 0.228 0.230 0.220 0.232 17,764,047 4,053,176 0.2282 0.230 0.228 0.230 0.220 0.232 17,764,047 0.2282 2.22%
1999-08-30 0 0.225 0.223 0.225 0.223 0.245 39,535,000 9,307,855 0.2354 0.225 0.223 0.225 0.223 0.245 39,535,000 0.2354 -7.02%
1999-08-27 0 0.242 0.241 0.242 0.240 0.255 45,182,498 11,096,952 0.2456 0.242 0.241 0.242 0.240 0.255 45,182,498 0.2456 -3.20%
1999-08-26 0 0.250 0.249 0.250 0.249 0.265 62,673,500 16,051,080 0.2561 0.250 0.249 0.250 0.249 0.265 62,673,500 0.2561 2.04%
1999-08-25 0 0.245 0.244 0.245 0.236 0.246 7,762,000 1,871,840 0.2412 0.245 0.244 0.245 0.236 0.246 7,762,000 0.2412 1.24%
1999-08-24 0 0.242 0.241 0.244 0.232 0.245 10,465,000 2,516,200 0.2404 0.242 0.241 0.244 0.232 0.245 10,465,000 0.2404 0.83%
1999-08-23 0 0.240 0.236 0.240 0.236 0.260 15,372,000 3,864,816 0.2514 0.240 0.236 0.240 0.236 0.260 15,372,000 0.2514 -5.88%
1999-08-20 0 0.255 0.250 0.255 0.255 0.275 80,495,432 21,395,419 0.2658 0.255 0.250 0.255 0.255 0.275 80,495,432 0.2658 0.00%
1999-08-19 0 0.255 0.250 0.255 0.248 0.260 25,276,000 6,477,660 0.2563 0.255 0.250 0.255 0.248 0.260 25,276,000 0.2563 2.00%
1999-08-18 0 0.250 0.249 0.255 0.249 0.265 26,978,000 6,887,100 0.2553 0.250 0.249 0.255 0.249 0.265 26,978,000 0.2553 0.81%
1999-08-17 0 0.248 0.246 0.249 0.240 0.250 4,860,000 1,203,800 0.2477 0.248 0.246 0.249 0.240 0.250 4,860,000 0.2477 -0.40%
1999-08-16 0 0.249 0.248 0.250 0.249 0.265 15,670,000 3,966,900 0.2532 0.249 0.248 0.250 0.249 0.265 15,670,000 0.2532 0.00%
1999-08-13 0 0.249 0.248 0.250 0.240 0.270 37,029,300 9,507,747 0.2568 0.249 0.248 0.250 0.240 0.270 37,029,300 0.2568 2.05%
1999-08-12 0 0.244 0.243 0.244 0.220 0.245 7,914,745 1,857,129 0.2346 0.244 0.243 0.244 0.220 0.245 7,914,745 0.2346 10.91%
1999-08-11 0 0.220 0.218 0.228 0.216 0.233 6,016,200 1,354,014 0.2251 0.220 0.218 0.228 0.216 0.233 6,016,200 0.2251 -7.17%
1999-08-10 0 0.237 0.230 0.237 0.228 0.260 13,462,000 3,237,159 0.2405 0.237 0.230 0.237 0.228 0.260 13,462,000 0.2405 -8.85%
1999-08-09 0 0.260 0.260 0.265 0.255 0.265 5,793,087 1,506,448 0.2600 0.260 0.260 0.265 0.255 0.265 5,793,087 0.2600 -1.89%
1999-08-06 0 0.265 0.265 0.270 0.255 0.270 9,017,000 2,360,540 0.2618 0.265 0.265 0.270 0.255 0.270 9,017,000 0.2618 -1.85%
1999-08-05 0 0.270 0.265 0.270 0.260 0.275 11,163,000 2,990,330 0.2679 0.270 0.265 0.270 0.260 0.275 11,163,000 0.2679 0.00%
1999-08-04 0 0.270 0.265 0.270 0.270 0.285 5,984,000 1,639,630 0.2740 0.270 0.265 0.270 0.270 0.285 5,984,000 0.2740 -5.26%
1999-08-03 0 0.285 0.285 0.290 0.280 0.295 6,241,500 1,807,138 0.2895 0.285 0.285 0.290 0.280 0.295 6,241,500 0.2895 -3.39%
1999-08-02 0 0.295 0.295 0.300 0.275 0.305 19,639,222 5,752,126 0.2929 0.295 0.295 0.300 0.275 0.305 19,639,222 0.2929 5.36%
1999-07-30 0 0.280 0.275 0.280 0.265 0.280 11,475,000 3,182,040 0.2773 0.280 0.275 0.280 0.265 0.280 11,475,000 0.2773 3.70%
1999-07-29 0 0.270 0.270 0.275 0.270 0.280 12,642,124 3,492,969 0.2763 0.270 0.270 0.275 0.270 0.280 12,642,124 0.2763 0.00%
1999-07-28 0 0.270 0.270 0.275 0.270 0.295 24,918,500 7,002,868 0.2810 0.270 0.270 0.275 0.270 0.295 24,918,500 0.2810 -5.26%
1999-07-27 0 0.285 0.280 0.285 0.255 0.285 19,594,000 5,337,780 0.2724 0.285 0.280 0.285 0.255 0.285 19,594,000 0.2724 7.55%
1999-07-26 0 0.265 0.265 0.270 0.260 0.300 29,923,000 8,345,553 0.2789 0.265 0.265 0.270 0.260 0.300 29,923,000 0.2789 -11.67%
1999-07-23 0 0.300 0.295 0.300 0.290 0.315 49,266,500 14,795,250 0.3003 0.300 0.295 0.300 0.290 0.315 49,266,500 0.3003 1.69%
1999-07-22 0 0.295 0.295 0.300 0.290 0.350 216,045,500 70,517,228 0.3264 0.295 0.295 0.300 0.290 0.350 216,045,500 0.3264 -11.94%
1999-07-21 0 0.335 0.330 0.335 0.330 0.340 56,136,305 18,817,279 0.3352 0.335 0.330 0.335 0.330 0.340 56,136,305 0.3352 -2.90%
1999-07-20 0 0.345 0.340 0.345 0.320 0.375 41,710,000 14,842,670 0.3559 0.345 0.340 0.345 0.320 0.375 41,710,000 0.3559 -1.43%
1999-07-19 0 0.350 0.350 0.355 0.350 0.385 24,164,500 8,936,230 0.3698 0.350 0.350 0.355 0.350 0.385 24,164,500 0.3698 -10.26%
1999-07-16 0 0.390 0.385 0.390 0.380 0.425 52,831,000 20,819,473 0.3941 0.390 0.385 0.390 0.380 0.425 52,831,000 0.3941 -6.02%
1999-07-15 0 0.415 0.410 0.415 0.405 0.465 57,478,500 24,925,235 0.4336 0.415 0.410 0.415 0.405 0.465 57,478,500 0.4336 -4.60%
1999-07-14 0 0.435 0.435 0.440 0.430 0.520 158,028,505 75,981,602 0.4808 0.435 0.435 0.440 0.430 0.520 158,028,505 0.4808 -5.43%
1999-07-13 0 0.460 0.455 0.465 0.370 0.460 75,621,000 31,107,338 0.4114 0.460 0.455 0.465 0.370 0.460 75,621,000 0.4114 26.03%
1999-07-12 0 0.365 0.360 0.365 0.330 0.370 24,268,000 8,575,558 0.3534 0.365 0.360 0.365 0.330 0.370 24,268,000 0.3534 14.06%
1999-07-09 0 0.320 0.320 0.330 0.320 0.330 2,372,000 774,560 0.3265 0.320 0.320 0.330 0.320 0.330 2,372,000 0.3265 -1.54%
1999-07-08 0 0.325 0.320 0.330 0.315 0.350 9,710,000 3,189,178 0.3284 0.325 0.320 0.330 0.315 0.350 9,710,000 0.3284 -2.99%
1999-07-07 0 0.335 0.335 0.345 0.335 0.355 6,052,500 2,099,608 0.3469 0.335 0.335 0.345 0.335 0.355 6,052,500 0.3469 -4.29%
1999-07-06 0 0.350 0.345 0.350 0.325 0.360 10,394,500 3,560,678 0.3426 0.350 0.345 0.350 0.325 0.360 10,394,500 0.3426 4.48%
1999-07-05 0 0.335 0.330 0.335 0.320 0.335 7,262,000 2,385,535 0.3285 0.335 0.330 0.335 0.320 0.335 7,262,000 0.3285 1.52%
1999-07-02 0 0.330 0.330 0.335 0.330 0.350 5,342,560 1,793,789 0.3358 0.330 0.330 0.335 0.330 0.350 5,342,560 0.3358 -2.94%
1999-06-30 0 0.340 0.335 0.350 0.335 0.370 10,607,100 3,749,487 0.3535 0.340 0.335 0.350 0.335 0.370 10,607,100 0.3535 -6.85%
1999-06-29 0 0.365 0.365 0.370 0.330 0.370 15,160,000 5,397,240 0.3560 0.365 0.365 0.370 0.330 0.370 15,160,000 0.3560 8.96%
1999-06-28 0 0.335 0.335 0.340 0.320 0.370 19,108,836 6,467,331 0.3384 0.335 0.335 0.340 0.320 0.370 19,108,836 0.3384 -10.67%
1999-06-25 0 0.375 0.370 0.375 0.370 0.390 6,162,000 2,341,800 0.3800 0.375 0.370 0.375 0.370 0.390 6,162,000 0.3800 -1.32%
1999-06-24 0 0.380 0.375 0.380 0.375 0.390 7,668,000 2,945,095 0.3841 0.380 0.375 0.380 0.375 0.390 7,668,000 0.3841 0.00%
1999-06-23 0 0.380 0.380 0.390 0.380 0.390 5,117,500 1,980,700 0.3870 0.380 0.380 0.390 0.380 0.390 5,117,500 0.3870 -2.56%
1999-06-22 0 0.390 0.390 0.395 0.385 0.395 6,409,500 2,490,915 0.3886 0.390 0.390 0.395 0.385 0.395 6,409,500 0.3886 0.00%
1999-06-21 0 0.390 0.390 0.395 0.385 0.400 7,338,900 2,887,799 0.3935 0.390 0.390 0.395 0.385 0.400 7,338,900 0.3935 -1.27%
1999-06-17 0 0.395 0.395 0.400 0.385 0.395 8,046,753 3,138,778 0.3901 0.395 0.395 0.400 0.385 0.395 8,046,753 0.3901 1.28%
1999-06-16 0 0.390 0.390 0.395 0.390 0.400 6,501,010 2,555,874 0.3932 0.390 0.390 0.395 0.390 0.400 6,501,010 0.3932 -2.50%
1999-06-15 0 0.400 0.395 0.400 0.390 0.410 10,358,500 4,168,370 0.4024 0.400 0.395 0.400 0.390 0.410 10,358,500 0.4024 1.27%
1999-06-14 0 0.395 0.395 0.400 0.390 0.405 5,660,000 2,251,400 0.3978 0.395 0.395 0.400 0.390 0.405 5,660,000 0.3978 1.28%
1999-06-11 0 0.390 0.390 0.400 0.390 0.405 11,899,000 4,726,245 0.3972 0.390 0.390 0.400 0.390 0.405 11,899,000 0.3972 -1.27%
1999-06-10 0 0.395 0.395 0.400 0.395 0.415 15,916,345 6,441,781 0.4047 0.395 0.395 0.400 0.395 0.415 15,916,345 0.4047 0.00%
1999-06-09 0 0.395 0.390 0.395 0.390 0.405 6,488,000 2,581,048 0.3978 0.395 0.390 0.395 0.390 0.405 6,488,000 0.3978 -1.25%
1999-06-08 0 0.400 0.400 0.405 0.395 0.415 11,195,299 4,540,856 0.4056 0.400 0.400 0.405 0.395 0.415 11,195,299 0.4056 1.27%
1999-06-07 0 0.395 0.390 0.395 0.390 0.410 6,060,408 2,423,312 0.3999 0.395 0.390 0.395 0.390 0.410 6,060,408 0.3999 0.00%
1999-06-04 0 0.395 0.395 0.400 0.395 0.420 11,824,100 4,850,534 0.4102 0.395 0.395 0.400 0.395 0.420 11,824,100 0.4102 -3.66%
1999-06-03 0 0.410 0.410 0.415 0.405 0.445 72,463,500 31,216,865 0.4308 0.410 0.410 0.415 0.405 0.445 72,463,500 0.4308 -1.20%
1999-06-02 0 0.415 0.415 0.420 0.390 0.420 29,290,632 11,873,981 0.4054 0.415 0.415 0.420 0.390 0.420 29,290,632 0.4054 6.41%
1999-06-01 0 0.390 0.390 0.395 0.375 0.400 17,474,505 6,839,957 0.3914 0.390 0.390 0.395 0.375 0.400 17,474,505 0.3914 5.41%
1999-05-31 0 0.370 0.370 0.375 0.370 0.385 4,637,000 1,748,213 0.3770 0.370 0.370 0.375 0.370 0.385 4,637,000 0.3770 -1.33%
1999-05-28 0 0.375 0.370 0.375 0.365 0.375 9,121,850 3,378,473 0.3704 0.375 0.370 0.375 0.365 0.375 9,121,850 0.3704 -3.85%
1999-05-27 0 0.390 0.390 0.395 0.390 0.405 13,439,000 5,277,910 0.3927 0.390 0.390 0.395 0.390 0.405 13,439,000 0.3927 -2.50%
1999-05-26 0 0.400 0.400 0.405 0.395 0.405 9,138,000 3,646,065 0.3990 0.400 0.400 0.405 0.395 0.405 9,138,000 0.3990 -1.23%
1999-05-25 0 0.405 0.400 0.405 0.390 0.415 15,529,500 6,235,080 0.4015 0.405 0.400 0.405 0.390 0.415 15,529,500 0.4015 3.85%
1999-05-24 0 0.390 0.390 0.395 0.380 0.395 8,760,000 3,401,450 0.3883 0.390 0.390 0.395 0.380 0.395 8,760,000 0.3883 1.30%
1999-05-21 0 0.385 0.380 0.385 0.380 0.415 13,708,500 5,421,440 0.3955 0.385 0.380 0.385 0.380 0.415 13,708,500 0.3955 -6.10%
1999-05-20 0 0.410 0.410 0.415 0.410 0.440 28,474,000 12,190,768 0.4281 0.410 0.410 0.415 0.410 0.440 28,474,000 0.4281 -1.20%
1999-05-19 0 0.415 0.410 0.415 0.405 0.430 28,010,000 11,831,840 0.4224 0.415 0.410 0.415 0.405 0.430 28,010,000 0.4224 0.00%
1999-05-18 0 0.415 0.410 0.415 0.390 0.440 42,401,234 17,914,584 0.4225 0.415 0.410 0.415 0.390 0.440 42,401,234 0.4225 5.06%
1999-05-17 0 0.395 0.395 0.400 0.350 0.395 22,696,000 8,627,425 0.3801 0.395 0.395 0.400 0.350 0.395 22,696,000 0.3801 5.33%
1999-05-14 0 0.375 0.375 0.380 0.370 0.395 23,815,106 9,076,933 0.3811 0.375 0.375 0.380 0.370 0.395 23,815,106 0.3811 0.00%
1999-05-13 0 0.375 0.375 0.380 0.375 0.395 29,564,500 11,435,585 0.3868 0.375 0.375 0.380 0.375 0.395 29,564,500 0.3868 -2.60%
1999-05-12 0 0.385 0.385 0.390 0.375 0.415 71,540,650 28,508,390 0.3985 0.385 0.385 0.390 0.375 0.415 71,540,650 0.3985 2.67%
1999-05-11 0 0.375 0.375 0.380 0.335 0.385 88,671,721 32,821,004 0.3701 0.375 0.375 0.380 0.335 0.385 88,671,721 0.3701 10.29%
1999-05-10 0 0.340 0.340 0.345 0.325 0.405 71,530,842 25,975,405 0.3631 0.340 0.340 0.345 0.325 0.405 71,530,842 0.3631 -13.92%
1999-05-07 0 0.395 0.395 0.400 0.390 0.470 71,203,706 30,802,349 0.4326 0.395 0.395 0.400 0.390 0.470 71,203,706 0.4326 -10.23%
1999-05-06 0 0.440 0.440 0.445 0.390 0.510 206,585,600 95,753,885 0.4635 0.440 0.440 0.445 0.390 0.510 206,585,600 0.4635 10.00%
1999-05-05 0 0.400 0.400 0.410 0.360 0.425 96,941,945 39,271,447 0.4051 0.400 0.400 0.410 0.360 0.425 96,941,945 0.4051 5.26%
1999-05-04 0 0.380 0.380 0.385 0.370 0.465 124,144,580 51,004,404 0.4108 0.380 0.380 0.385 0.370 0.465 124,144,580 0.4108 -11.63%
1999-05-03 0 0.430 0.425 0.430 0.290 0.430 189,276,541 69,135,484 0.3653 0.430 0.425 0.430 0.290 0.430 189,276,541 0.3653 43.33%
1999-04-30 0 0.300 0.305 0.310 0.260 0.325 51,240,175 15,326,031 0.2991 0.300 0.305 0.310 0.260 0.325 51,240,175 0.2991 9.09%
1999-04-29 0 0.275 0.270 0.280 0.265 0.320 53,814,946 15,607,602 0.2900 0.275 0.270 0.280 0.265 0.320 53,814,946 0.2900 -9.84%
1999-04-28 0 0.305 0.305 0.310 0.199 0.345 213,753,600 60,096,452 0.2811 0.305 0.305 0.310 0.199 0.345 213,753,600 0.2811 56.41%
1999-04-27 0 0.195 0.192 0.195 0.164 0.196 30,245,710 5,317,966 0.1758 0.195 0.192 0.195 0.164 0.196 30,245,710 0.1758 17.47%
1999-04-26 0 0.166 0.165 0.168 0.162 0.172 39,452,632 6,538,361 0.1657 0.166 0.165 0.168 0.162 0.172 39,452,632 0.1657 1.84%
1999-04-23 0 0.163 0.161 0.162 0.158 0.201 72,606,000 12,679,578 0.1746 0.163 0.161 0.162 0.158 0.201 72,606,000 0.1746 5.84%
1999-04-22 0 0.154 0.152 0.153 0.145 0.160 40,034,500 6,168,401 0.1541 0.154 0.152 0.153 0.145 0.160 40,034,500 0.1541 9.22%
1999-04-21 0 0.141 0.138 0.141 0.129 0.142 38,047,880 5,016,691 0.1319 0.141 0.138 0.141 0.129 0.142 38,047,880 0.1319 9.30%
1999-04-20 0 0.129 0.129 0.130 0.129 0.140 10,968,266 1,473,260 0.1343 0.129 0.129 0.130 0.129 0.140 10,968,266 0.1343 -7.86%
1999-04-19 0 0.140 0.140 0.148 0.131 0.160 13,774,500 2,088,624 0.1516 0.140 0.140 0.148 0.131 0.160 13,774,500 0.1516 -6.67%
1999-04-16 0 0.150 0.147 0.150 0.150 0.174 24,455,732 3,967,637 0.1622 0.150 0.147 0.150 0.150 0.174 24,455,732 0.1622 -4.46%
1999-04-15 0 0.157 0.154 0.157 0.132 0.157 8,399,588 1,202,292 0.1431 0.157 0.154 0.157 0.132 0.157 8,399,588 0.1431 20.77%
1999-04-14 0 0.130 0.129 0.132 0.129 0.139 2,588,800 346,055 0.1337 0.130 0.129 0.132 0.129 0.139 2,588,800 0.1337 -0.76%
1999-04-13 0 0.131 0.131 0.134 0.130 0.136 5,546,671 733,597 0.1323 0.131 0.131 0.134 0.130 0.136 5,546,671 0.1323 0.77%
1999-04-12 0 0.130 0.130 0.132 0.128 0.131 2,200,000 285,600 0.1298 0.130 0.130 0.132 0.128 0.131 2,200,000 0.1298 0.78%
1999-04-09 0 0.129 0.129 0.130 0.128 0.130 1,900,300 246,271 0.1296 0.129 0.129 0.130 0.128 0.130 1,900,300 0.1296 -0.77%
1999-04-08 0 0.130 0.129 0.130 0.126 0.137 2,860,250 371,376 0.1298 0.130 0.129 0.130 0.126 0.137 2,860,250 0.1298 -5.11%
1999-04-07 0 0.137 0.136 0.137 0.135 0.138 2,441,500 334,705 0.1371 0.137 0.136 0.137 0.135 0.138 2,441,500 0.1371 0.00%
1999-04-01 0 0.137 0.135 0.138 0.129 0.137 1,294,000 173,800 0.1343 0.137 0.135 0.138 0.129 0.137 1,294,000 0.1343 3.01%
1999-03-31 0 0.133 0.130 0.133 0.128 0.135 790,154 104,656 0.1325 0.133 0.130 0.133 0.128 0.135 790,154 0.1325 -1.48%
1999-03-30 0 0.135 0.135 0.137 0.131 0.140 2,746,000 376,265 0.1370 0.135 0.135 0.137 0.131 0.140 2,746,000 0.1370 3.05%
1999-03-29 0 0.131 0.128 0.131 0.116 0.185 10,058,924 1,365,772 0.1358 0.131 0.128 0.131 0.116 0.185 10,058,924 0.1358 -32.12%
1999-03-26 0 0.193 0.190 0.193 0.185 0.193 702,000 133,377 0.1900 0.193 0.190 0.193 0.185 0.193 702,000 0.1900 -0.52%
1999-03-25 0 0.194 0.193 0.194 0.189 0.194 1,715,489 326,375 0.1903 0.194 0.193 0.194 0.189 0.194 1,715,489 0.1903 1.57%
1999-03-24 0 0.191 0.189 0.191 0.186 0.197 1,157,000 218,963 0.1893 0.191 0.189 0.191 0.186 0.197 1,157,000 0.1893 -3.54%
1999-03-23 0 0.198 0.195 0.198 0.194 0.203 2,333,500 462,274 0.1981 0.198 0.195 0.198 0.194 0.203 2,333,500 0.1981 -0.50%
1999-03-22 0 0.199 0.193 0.199 0.183 0.199 2,870,000 545,850 0.1902 0.199 0.193 0.199 0.183 0.199 2,870,000 0.1902 9.34%
1999-03-19 0 0.182 0.182 0.184 0.172 0.185 2,932,500 527,998 0.1801 0.182 0.182 0.184 0.172 0.185 2,932,500 0.1801 5.81%
1999-03-18 0 0.172 0.170 0.172 0.169 0.180 2,089,500 365,029 0.1747 0.172 0.170 0.172 0.169 0.180 2,089,500 0.1747 2.38%
1999-03-17 0 0.168 0.166 0.171 0.166 0.176 1,507,633 257,044 0.1705 0.168 0.166 0.171 0.166 0.176 1,507,633 0.1705 0.00%
1999-03-16 0 0.168 0.168 0.170 0.163 0.168 2,335,500 388,108 0.1662 0.168 0.168 0.170 0.163 0.168 2,335,500 0.1662 1.20%
1999-03-15 0 0.166 0.165 0.167 0.163 0.166 1,018,500 167,956 0.1649 0.166 0.165 0.167 0.163 0.166 1,018,500 0.1649 -0.60%
1999-03-12 0 0.167 0.164 0.166 0.162 0.168 1,030,000 169,940 0.1650 0.167 0.164 0.166 0.162 0.168 1,030,000 0.1650 2.45%
1999-03-11 0 0.163 0.163 0.165 0.160 0.165 1,625,000 263,900 0.1624 0.163 0.163 0.165 0.160 0.165 1,625,000 0.1624 -2.98%
1999-03-10 0 0.168 0.165 0.168 0.164 0.180 4,525,648 771,962 0.1706 0.168 0.165 0.168 0.164 0.180 4,525,648 0.1706 -5.62%
1999-03-09 0 0.178 0.176 0.179 0.163 0.180 7,343,922 1,273,674 0.1734 0.178 0.176 0.179 0.163 0.180 7,343,922 0.1734 7.23%
1999-03-08 0 0.166 0.166 0.169 0.164 0.173 2,010,800 335,107 0.1667 0.166 0.166 0.169 0.164 0.173 2,010,800 0.1667 -1.78%
1999-03-05 0 0.169 0.168 0.170 0.162 0.180 5,501,000 958,429 0.1742 0.169 0.168 0.170 0.162 0.180 5,501,000 0.1742 6.29%
1999-03-04 0 0.159 0.156 0.160 0.156 0.163 666,000 107,244 0.1610 0.159 0.156 0.160 0.156 0.163 666,000 0.1610 -3.64%
1999-03-03 0 0.165 0.164 0.165 0.159 0.166 1,010,000 165,850 0.1642 0.165 0.164 0.165 0.159 0.166 1,010,000 0.1642 1.85%
1999-03-02 0 0.162 0.162 0.165 0.161 0.168 835,800 137,312 0.1643 0.162 0.162 0.165 0.161 0.168 835,800 0.1643 1.25%
1999-03-01 0 0.160 0.160 0.164 0.150 0.170 4,399,686 708,406 0.1610 0.160 0.160 0.164 0.150 0.170 4,399,686 0.1610 -5.88%
1999-02-26 0 0.170 0.168 0.176 0.170 0.184 2,600,000 463,623 0.1783 0.170 0.168 0.176 0.170 0.184 2,600,000 0.1783 -7.10%
1999-02-25 0 0.183 0.183 0.186 0.182 0.190 617,450 114,558 0.1855 0.183 0.183 0.186 0.182 0.190 617,450 0.1855 -3.68%
1999-02-24 0 0.190 0.182 0.190 0.186 0.190 210,000 39,300 0.1871 0.190 0.182 0.190 0.186 0.190 210,000 0.1871 -0.52%
1999-02-23 0 0.191 0.191 0.198 0.190 0.200 660,000 128,856 0.1952 0.191 0.191 0.198 0.190 0.200 660,000 0.1952 -2.05%
1999-02-22 0 0.195 0.192 0.199 0.195 0.202 567,000 112,639 0.1987 0.195 0.192 0.199 0.195 0.202 567,000 0.1987 -10.14%
1999-02-19 0 0.217 0.202 0.217 0.217 0.217 200,000 43,400 0.2170 0.217 0.202 0.217 0.217 0.217 200,000 0.2170 -0.46%
1999-02-15 0 0.218 0.218 0.220 - - 268 51 0.1903 0.218 0.218 0.220 - - 268 0.1903 1.40%
1999-02-12 0 0.215 0.215 0.219 0.215 0.219 35,500 7,635 0.2151 0.215 0.215 0.219 0.215 0.219 35,500 0.2151 2.38%
1999-02-11 0 0.210 0.210 0.216 0.210 0.216 1,017,600 216,589 0.2128 0.210 0.210 0.216 0.210 0.216 1,017,600 0.2128 -0.47%
1999-02-10 0 0.211 0.211 0.216 0.206 0.210 734,000 152,734 0.2081 0.211 0.211 0.216 0.206 0.210 734,000 0.2081 -4.09%
1999-02-09 0 0.220 0.216 0.223 0.216 0.236 401,000 89,154 0.2223 0.220 0.216 0.223 0.216 0.236 401,000 0.2223 -4.35%
1999-02-08 0 0.230 0.230 0.232 0.220 0.220 100,000 22,000 0.2200 0.230 0.230 0.232 0.220 0.220 100,000 0.2200 -1.71%
1999-02-05 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - -1.68%
1999-02-04 0 0.238 0.226 0.239 0.238 0.240 10,000 2,382 0.2382 0.238 0.226 0.239 0.238 0.240 10,000 0.2382 4.39%
1999-02-03 0 0.228 0.227 0.228 0.227 0.232 948,500 217,155 0.2289 0.228 0.227 0.228 0.227 0.232 948,500 0.2289 0.44%
1999-02-02 0 0.227 0.220 - 0.220 0.227 511,000 113,370 0.2219 0.227 0.220 - 0.220 0.227 511,000 0.2219 1.79%
1999-02-01 0 0.223 0.223 - 0.223 0.225 315,000 70,485 0.2238 0.223 0.223 - 0.223 0.225 315,000 0.2238 -2.62%
1999-01-29 0 0.229 0.222 0.229 0.222 0.230 402,000 90,918 0.2262 0.229 0.222 0.229 0.222 0.230 402,000 0.2262 -0.43%
1999-01-28 0 0.230 - 0.230 0.226 0.230 13,000 2,974 0.2288 0.230 - 0.230 0.226 0.230 13,000 0.2288 0.00%
1999-01-27 0 0.230 0.230 0.238 0.220 0.240 447,500 103,253 0.2307 0.230 0.230 0.238 0.220 0.240 447,500 0.2307 -4.17%
1999-01-26 0 0.240 0.220 0.240 0.220 0.240 1,624,571 378,624 0.2331 0.240 0.220 0.240 0.220 0.240 1,624,571 0.2331 0.00%
1999-01-25 0 0.240 0.240 0.245 0.238 0.250 1,334,500 321,879 0.2412 0.240 0.240 0.245 0.238 0.250 1,334,500 0.2412 -4.00%
1999-01-22 0 0.250 0.243 0.260 0.241 0.250 710,500 173,338 0.2440 0.250 0.243 0.260 0.241 0.250 710,500 0.2440 -3.85%
1999-01-21 0 0.260 0.255 0.260 0.250 0.260 580,500 145,488 0.2506 0.260 0.255 0.260 0.250 0.260 580,500 0.2506 0.00%
1999-01-20 0 0.260 0.255 0.265 0.260 0.260 100,000 26,000 0.2600 0.260 0.255 0.265 0.260 0.260 100,000 0.2600 0.00%
1999-01-19 0 0.260 0.265 0.270 0.255 0.270 640,000 167,755 0.2621 0.260 0.265 0.270 0.255 0.270 640,000 0.2621 0.00%
1999-01-18 0 0.260 0.260 0.270 0.260 0.270 868,205 227,975 0.2626 0.260 0.260 0.270 0.260 0.270 868,205 0.2626 0.00%
1999-01-15 0 0.260 0.255 0.260 0.255 0.280 2,768,000 738,598 0.2668 0.260 0.255 0.260 0.255 0.280 2,768,000 0.2668 -10.34%
1999-01-14 0 0.290 0.270 0.290 0.260 0.290 765,000 201,010 0.2628 0.290 0.270 0.290 0.260 0.290 765,000 0.2628 5.45%
1999-01-13 0 0.275 0.260 0.295 0.260 0.275 735,500 191,588 0.2605 0.275 0.260 0.295 0.260 0.275 735,500 0.2605 1.85%
1999-01-12 0 0.270 0.270 0.280 0.270 0.280 164,175 45,182 0.2752 0.270 0.270 0.280 0.270 0.280 164,175 0.2752 -3.57%
1999-01-11 0 0.280 0.265 0.280 0.265 0.285 1,498,500 400,463 0.2672 0.280 0.265 0.280 0.265 0.285 1,498,500 0.2672 -1.75%
1999-01-08 0 0.285 0.285 0.290 0.285 0.290 120,000 34,700 0.2892 0.285 0.285 0.290 0.285 0.290 120,000 0.2892 -5.00%
1999-01-07 0 0.300 0.295 0.300 0.285 0.310 2,281,500 683,188 0.2994 0.300 0.295 0.300 0.285 0.310 2,281,500 0.2994 -4.76%
1999-01-06 0 0.315 0.310 0.315 0.310 0.315 839,280 262,363 0.3126 0.315 0.310 0.315 0.310 0.315 839,280 0.3126 1.61%
1999-01-05 0 0.310 0.310 0.320 0.305 0.320 913,000 286,450 0.3137 0.310 0.310 0.320 0.305 0.320 913,000 0.3137 -1.59%
1999-01-04 0 0.315 0.300 0.315 0.270 0.320 2,055,000 627,658 0.3054 0.315 0.300 0.315 0.270 0.320 2,055,000 0.3054 -1.56%
1998-12-31 0 0.320 0.315 0.320 0.320 0.325 1,399,220 450,239 0.3218 0.320 0.315 0.320 0.320 0.325 1,399,220 0.3218 -4.48%
1998-12-30 0 0.335 0.335 0.340 0.335 0.345 4,324,544 1,472,993 0.3406 0.335 0.335 0.340 0.335 0.345 4,324,544 0.3406 -1.47%
1998-12-29 0 0.340 0.330 0.340 0.325 0.340 3,144,000 1,057,910 0.3365 0.340 0.330 0.340 0.325 0.340 3,144,000 0.3365 3.03%
1998-12-28 0 0.330 0.325 0.335 0.320 0.330 883,361 284,007 0.3215 0.330 0.325 0.335 0.320 0.330 883,361 0.3215 4.76%
1998-12-24 0 0.315 0.315 0.320 0.310 0.310 22,000 6,820 0.3100 0.315 0.315 0.320 0.310 0.310 22,000 0.3100 -3.08%
1998-12-23 0 0.325 0.320 0.330 0.320 0.340 1,264,679 415,957 0.3289 0.325 0.320 0.330 0.320 0.340 1,264,679 0.3289 -7.14%
1998-12-22 0 0.350 0.340 0.350 0.340 0.350 1,975,000 680,683 0.3446 0.350 0.340 0.350 0.340 0.350 1,975,000 0.3446 -4.11%
1998-12-21 0 0.365 0.350 0.365 0.355 0.370 1,040,830 375,309 0.3606 0.365 0.350 0.365 0.355 0.370 1,040,830 0.3606 -1.35%
1998-12-18 0 0.370 0.370 0.375 0.370 0.380 2,363,416 884,164 0.3741 0.370 0.370 0.375 0.370 0.380 2,363,416 0.3741 -2.63%
1998-12-17 0 0.380 0.370 0.380 0.370 0.380 300,000 113,000 0.3767 0.380 0.370 0.380 0.370 0.380 300,000 0.3767 0.00%
1998-12-16 0 0.380 0.375 0.380 0.380 0.390 878,000 334,530 0.3810 0.380 0.375 0.380 0.380 0.390 878,000 0.3810 1.33%
1998-12-15 0 0.375 0.380 0.390 0.365 0.390 1,081,000 405,460 0.3751 0.375 0.380 0.390 0.365 0.390 1,081,000 0.3751 -3.85%
1998-12-14 0 0.390 0.380 0.390 0.380 0.395 632,500 243,508 0.3850 0.390 0.380 0.390 0.380 0.395 632,500 0.3850 -2.50%
1998-12-11 0 0.400 0.400 0.410 0.400 0.410 2,076,000 837,450 0.4034 0.400 0.400 0.410 0.400 0.410 2,076,000 0.4034 -5.88%
1998-12-10 0 0.425 0.410 0.425 0.410 0.425 874,000 367,560 0.4205 0.425 0.410 0.425 0.410 0.425 874,000 0.4205 -2.30%
1998-12-09 0 0.435 0.425 0.435 0.420 0.435 2,261,200 960,959 0.4250 0.435 0.425 0.435 0.420 0.435 2,261,200 0.4250 1.16%
1998-12-08 0 0.430 0.420 0.430 0.420 0.430 2,022,695 860,501 0.4254 0.430 0.420 0.430 0.420 0.430 2,022,695 0.4254 0.00%
1998-12-07 0 0.430 0.425 0.435 0.425 0.440 5,575,000 2,399,160 0.4303 0.430 0.425 0.435 0.425 0.440 5,575,000 0.4303 2.38%
1998-12-04 0 0.420 0.420 0.425 0.420 0.430 2,562,646 1,085,493 0.4236 0.420 0.420 0.425 0.420 0.430 2,562,646 0.4236 -1.18%
1998-12-03 0 0.425 0.420 0.425 0.410 0.435 3,325,960 1,386,010 0.4167 0.425 0.420 0.425 0.410 0.435 3,325,960 0.4167 1.19%
1998-12-02 0 0.420 0.415 0.420 0.415 0.425 5,316,523 2,224,781 0.4185 0.420 0.415 0.420 0.415 0.425 5,316,523 0.4185 2.44%
1998-12-01 0 0.410 0.410 0.415 0.385 0.425 8,804,200 3,566,317 0.4051 0.410 0.410 0.415 0.385 0.425 8,804,200 0.4051 2.50%
1998-11-30 0 0.400 0.405 0.410 0.390 0.420 5,186,167 2,071,846 0.3995 0.400 0.405 0.410 0.390 0.420 5,186,167 0.3995 -5.88%
1998-11-27 0 0.425 0.425 0.430 0.425 0.465 14,463,268 6,444,843 0.4456 0.425 0.425 0.430 0.425 0.465 14,463,268 0.4456 -5.56%
1998-11-26 0 0.450 0.450 0.455 0.430 0.480 47,449,504 21,704,439 0.4574 0.450 0.450 0.455 0.430 0.480 47,449,504 0.4574 7.14%
1998-11-25 0 0.420 0.420 0.425 0.405 0.480 25,761,800 11,023,649 0.4279 0.420 0.420 0.425 0.405 0.480 25,761,800 0.4279 -4.55%
1998-11-24 0 0.440 0.440 0.445 0.355 0.450 54,726,108 22,665,841 0.4142 0.440 0.440 0.445 0.355 0.450 54,726,108 0.4142 25.71%
1998-11-23 0 0.350 0.345 0.350 0.340 0.360 3,790,300 1,317,496 0.3476 0.350 0.345 0.350 0.340 0.360 3,790,300 0.3476 -1.41%
1998-11-20 0 0.355 0.350 0.355 0.345 0.365 8,011,300 2,832,466 0.3536 0.355 0.350 0.355 0.345 0.365 8,011,300 0.3536 4.41%
1998-11-19 0 0.340 0.340 0.345 0.340 0.350 7,360,940 2,559,293 0.3477 0.340 0.340 0.345 0.340 0.350 7,360,940 0.3477 -1.45%
1998-11-18 0 0.345 0.345 0.350 0.345 0.360 15,140,691 5,328,213 0.3519 0.345 0.345 0.350 0.345 0.360 15,140,691 0.3519 -1.43%
1998-11-17 0 0.350 0.345 0.350 0.335 0.355 14,026,300 4,835,011 0.3447 0.350 0.345 0.350 0.335 0.355 14,026,300 0.3447 0.00%
1998-11-16 0 0.350 0.345 0.350 0.340 0.375 11,078,500 3,968,995 0.3583 0.350 0.345 0.350 0.340 0.375 11,078,500 0.3583 2.94%
1998-11-13 0 0.340 0.340 0.350 0.340 0.370 5,145,672 1,815,355 0.3528 0.340 0.340 0.350 0.340 0.370 5,145,672 0.3528 -2.86%
1998-11-12 0 0.350 0.340 0.350 0.340 0.350 2,310,954 786,961 0.3405 0.350 0.340 0.350 0.340 0.350 2,310,954 0.3405 1.45%
1998-11-11 0 0.345 0.340 0.345 0.345 0.355 336,000 117,150 0.3487 0.345 0.340 0.345 0.345 0.355 336,000 0.3487 1.47%
1998-11-10 0 0.340 0.340 0.350 0.330 0.340 487,400 165,660 0.3399 0.340 0.340 0.350 0.330 0.340 487,400 0.3399 -2.86%
1998-11-09 0 0.350 0.330 0.350 0.345 0.360 494,000 172,430 0.3490 0.350 0.330 0.350 0.345 0.360 494,000 0.3490 4.48%
1998-11-06 0 0.335 0.330 0.335 0.325 0.340 247,000 81,935 0.3317 0.335 0.330 0.335 0.325 0.340 247,000 0.3317 0.00%
1998-11-05 0 0.335 0.335 0.340 0.335 0.365 903,940 312,031 0.3452 0.335 0.335 0.340 0.335 0.365 903,940 0.3452 -4.29%
1998-11-04 0 0.350 0.345 0.350 0.335 0.360 3,288,000 1,150,683 0.3500 0.350 0.345 0.350 0.335 0.360 3,288,000 0.3500 2.94%
1998-11-03 0 0.340 0.335 0.340 0.320 0.350 751,800 252,452 0.3358 0.340 0.335 0.340 0.320 0.350 751,800 0.3358 3.03%
1998-11-02 0 0.330 0.330 0.340 0.320 0.330 1,149,458 375,807 0.3269 0.330 0.330 0.340 0.320 0.330 1,149,458 0.3269 -1.49%
1998-10-30 0 0.335 0.340 0.360 0.290 0.340 3,085,000 971,440 0.3149 0.335 0.340 0.360 0.290 0.340 3,085,000 0.3149 1.52%
1998-10-29 0 0.330 0.320 0.330 0.320 0.330 739,000 240,870 0.3259 0.330 0.320 0.330 0.320 0.330 739,000 0.3259 1.54%
1998-10-27 0 0.325 0.325 0.335 0.325 0.335 1,026,450 339,766 0.3310 0.325 0.325 0.335 0.325 0.335 1,026,450 0.3310 -2.99%
1998-10-26 0 0.335 0.310 0.335 0.310 0.340 351,000 112,780 0.3213 0.335 0.310 0.335 0.310 0.340 351,000 0.3213 1.52%
1998-10-23 0 0.330 0.315 0.330 0.315 0.330 556,000 178,280 0.3206 0.330 0.315 0.330 0.315 0.330 556,000 0.3206 0.00%
1998-10-22 0 0.330 0.310 0.330 0.310 0.335 1,266,500 407,725 0.3219 0.330 0.310 0.330 0.310 0.335 1,266,500 0.3219 -4.35%
1998-10-21 0 0.345 0.330 0.345 0.335 0.345 724,905 243,861 0.3364 0.345 0.330 0.345 0.335 0.345 724,905 0.3364 0.00%
1998-10-20 0 0.345 0.320 0.345 0.320 0.360 3,135,500 1,040,830 0.3320 0.345 0.320 0.345 0.320 0.360 3,135,500 0.3320 -4.17%
1998-10-19 0 0.360 0.350 0.360 0.340 0.360 1,107,376 387,515 0.3499 0.360 0.350 0.360 0.340 0.360 1,107,376 0.3499 2.86%
1998-10-16 0 0.350 0.345 0.350 0.330 0.370 3,796,100 1,302,570 0.3431 0.350 0.345 0.350 0.330 0.370 3,796,100 0.3431 2.94%
1998-10-15 0 0.340 0.330 0.340 0.320 0.340 553,500 182,220 0.3292 0.340 0.330 0.340 0.320 0.340 553,500 0.3292 1.49%
1998-10-14 0 0.335 0.330 0.335 0.310 0.340 768,628 250,470 0.3259 0.335 0.330 0.335 0.310 0.340 768,628 0.3259 4.69%
1998-10-13 0 0.320 0.315 0.320 0.310 0.320 6,124,538 1,900,885 0.3104 0.320 0.315 0.320 0.310 0.320 6,124,538 0.3104 4.92%
1998-10-12 0 0.305 0.300 0.310 0.280 0.315 1,480,600 442,975 0.2992 0.305 0.300 0.310 0.280 0.315 1,480,600 0.2992 17.31%
1998-10-09 0 0.260 0.260 0.290 0.260 0.300 507,000 140,390 0.2769 0.260 0.260 0.290 0.260 0.300 507,000 0.2769 -16.13%
1998-10-08 0 0.310 0.285 0.310 0.290 0.310 215,000 64,500 0.3000 0.310 0.285 0.310 0.290 0.310 215,000 0.3000 6.90%
1998-10-07 0 0.290 0.290 0.300 0.290 0.300 51,000 15,190 0.2978 0.290 0.290 0.300 0.290 0.300 51,000 0.2978 -3.33%
1998-10-05 0 0.300 0.270 0.310 - - 0 0 - 0.300 0.270 0.310 - - 0 - 0.00%
1998-09-30 0 0.300 0.290 0.320 0.300 0.300 398,034 119,409 0.3000 0.300 0.290 0.320 0.300 0.300 398,034 0.3000 0.00%
1998-09-29 0 0.300 0.285 0.300 0.300 0.300 300,000 90,000 0.3000 0.300 0.285 0.300 0.300 0.300 300,000 0.3000 0.00%
1998-09-28 0 0.300 0.285 0.300 0.300 0.315 89,652,292 27,791,705 0.3100 0.300 0.285 0.300 0.300 0.315 89,652,292 0.3100 -3.23%
1998-09-25 0 0.310 0.295 0.310 0.320 0.320 50,000 16,000 0.3200 0.310 0.295 0.310 0.320 0.320 50,000 0.3200 -3.12%
1998-09-24 0 0.320 0.305 0.320 0.300 0.320 340,000 104,485 0.3073 0.320 0.305 0.320 0.300 0.320 340,000 0.3073 6.67%
1998-09-23 0 0.300 0.290 0.300 0.280 0.315 1,610,444 470,547 0.2922 0.300 0.290 0.300 0.280 0.315 1,610,444 0.2922 -3.23%
1998-09-22 0 0.310 0.310 0.320 0.300 0.310 300,000 90,550 0.3018 0.310 0.310 0.320 0.300 0.310 300,000 0.3018 3.33%
1998-09-21 0 0.300 0.295 0.300 0.295 0.300 433,200 129,754 0.2995 0.300 0.295 0.300 0.295 0.300 433,200 0.2995 0.00%
1998-09-18 0 0.300 0.295 0.300 0.290 0.300 411,300 121,265 0.2948 0.300 0.295 0.300 0.290 0.300 411,300 0.2948 0.00%
1998-09-17 0 0.300 0.290 0.300 0.300 0.310 600,000 184,300 0.3072 0.300 0.290 0.300 0.300 0.310 600,000 0.3072 -4.76%
1998-09-16 0 0.315 0.305 0.315 0.310 0.320 900,500 283,230 0.3145 0.315 0.305 0.315 0.310 0.320 900,500 0.3145 3.28%
1998-09-15 0 0.305 0.315 0.320 0.300 0.320 1,042,500 321,533 0.3084 0.305 0.315 0.320 0.300 0.320 1,042,500 0.3084 1.67%
1998-09-14 0 0.300 0.285 0.300 0.300 0.305 610,000 183,500 0.3008 0.300 0.285 0.300 0.300 0.305 610,000 0.3008 -3.23%
1998-09-11 0 0.310 0.300 0.320 0.300 0.325 378,000 117,530 0.3109 0.310 0.300 0.320 0.300 0.325 378,000 0.3109 -4.62%
1998-09-10 0 0.325 0.320 0.325 0.300 0.325 760,300 237,445 0.3123 0.325 0.320 0.325 0.300 0.325 760,300 0.3123 4.84%
1998-09-09 0 0.310 0.310 0.315 0.295 0.320 3,886,500 1,188,276 0.3057 0.310 0.310 0.315 0.295 0.320 3,886,500 0.3057 -10.14%
1998-09-08 0 0.345 0.335 0.345 0.330 0.360 1,551,325 536,348 0.3457 0.345 0.335 0.345 0.330 0.360 1,551,325 0.3457 -6.76%
1998-09-07 0 0.370 0.370 0.390 0.275 0.350 1,507,002 464,330 0.3081 0.370 0.370 0.390 0.275 0.350 1,507,002 0.3081 34.55%
1998-09-04 0 0.275 0.270 0.280 0.250 0.275 794,000 211,630 0.2665 0.275 0.270 0.280 0.250 0.275 794,000 0.2665 10.00%
1998-09-03 0 0.250 0.248 0.250 0.240 0.260 1,298,000 321,638 0.2478 0.250 0.248 0.250 0.240 0.260 1,298,000 0.2478 4.17%
1998-09-02 0 0.240 0.239 0.241 0.230 0.242 1,442,000 346,560 0.2403 0.240 0.239 0.241 0.230 0.242 1,442,000 0.2403 0.00%
1998-09-01 0 0.240 0.240 0.249 0.239 0.250 519,000 128,905 0.2484 0.240 0.240 0.249 0.239 0.250 519,000 0.2484 -11.11%
1998-08-31 0 0.270 0.260 0.270 0.270 0.275 1,277,600 348,078 0.2724 0.270 0.260 0.270 0.270 0.275 1,277,600 0.2724 -5.26%
1998-08-28 0 0.285 0.280 0.285 0.285 0.300 1,358,572 392,774 0.2891 0.285 0.280 0.285 0.285 0.300 1,358,572 0.2891 -13.64%
1998-08-27 0 0.330 0.320 0.330 0.325 0.350 500,000 168,000 0.3360 0.330 0.320 0.330 0.325 0.350 500,000 0.3360 -5.71%
1998-08-26 0 0.350 0.340 0.350 0.350 0.350 477,500 167,125 0.3500 0.350 0.340 0.350 0.350 0.350 477,500 0.3500 -5.41%
1998-08-25 0 0.370 0.350 0.370 0.350 0.370 345,896 124,067 0.3587 0.370 0.350 0.370 0.350 0.370 345,896 0.3587 -1.33%
1998-08-24 0 0.375 0.370 0.375 0.370 0.385 1,099,000 413,863 0.3766 0.375 0.370 0.375 0.370 0.385 1,099,000 0.3766 1.35%
1998-08-21 0 0.370 0.355 0.370 0.370 0.380 157,500 59,550 0.3781 0.370 0.355 0.370 0.370 0.380 157,500 0.3781 -2.63%
1998-08-20 0 0.380 0.365 0.380 0.380 0.385 110,000 42,050 0.3823 0.380 0.365 0.380 0.380 0.385 110,000 0.3823 -1.30%
1998-08-19 0 0.385 0.370 0.390 0.385 0.385 40,286 15,500 0.3847 0.385 0.370 0.390 0.385 0.385 40,286 0.3847 0.00%
1998-08-18 0 0.385 0.385 0.400 0.385 0.390 137,500 52,924 0.3849 0.385 0.385 0.400 0.385 0.390 137,500 0.3849 -1.28%
1998-08-14 0 0.390 0.375 0.390 0.375 0.390 439,500 166,683 0.3793 0.390 0.375 0.390 0.375 0.390 439,500 0.3793 4.00%
1998-08-13 0 0.375 0.370 0.375 0.370 0.390 634,500 238,013 0.3751 0.375 0.370 0.375 0.370 0.390 634,500 0.3751 -5.06%
1998-08-12 0 0.395 0.390 0.395 0.385 0.400 698,000 272,433 0.3903 0.395 0.390 0.395 0.385 0.400 698,000 0.3903 -3.66%
1998-08-11 0 0.410 0.390 0.410 0.390 0.440 918,000 382,593 0.4168 0.410 0.390 0.410 0.390 0.440 918,000 0.4168 2.50%
1998-08-10 0 0.400 0.400 0.405 0.400 0.410 1,949,689 761,136 0.3904 0.400 0.400 0.405 0.400 0.410 1,949,689 0.3904 0.00%
1998-08-07 0 0.400 0.400 0.410 0.390 0.410 2,565,862 1,025,018 0.3995 0.400 0.400 0.410 0.390 0.410 2,565,862 0.3995 2.56%
1998-08-06 0 0.390 0.390 0.395 0.390 0.395 1,006,800 394,016 0.3914 0.390 0.390 0.395 0.390 0.395 1,006,800 0.3914 -1.27%
1998-08-05 0 0.395 0.395 0.400 0.380 0.400 652,740 252,462 0.3868 0.395 0.395 0.400 0.380 0.400 652,740 0.3868 1.28%
1998-08-04 0 0.390 0.390 0.410 0.375 0.390 604,700 230,246 0.3808 0.390 0.390 0.410 0.375 0.390 604,700 0.3808 2.63%
1998-08-03 0 0.380 0.375 0.385 0.365 0.380 901,200 333,525 0.3701 0.380 0.375 0.385 0.365 0.380 901,200 0.3701 1.33%
1998-07-31 0 0.375 0.370 0.375 0.370 0.385 4,284,819 1,622,476 0.3787 0.375 0.370 0.375 0.370 0.385 4,284,819 0.3787 -2.60%
1998-07-30 0 0.385 0.380 0.385 0.380 0.400 1,980,000 763,900 0.3858 0.385 0.380 0.385 0.380 0.400 1,980,000 0.3858 -3.75%
1998-07-29 0 0.400 0.400 0.410 0.395 0.405 91,226,092 34,685,295 0.3802 0.400 0.400 0.410 0.395 0.405 91,226,092 0.3802 0.00%
1998-07-28 0 0.400 0.405 0.420 0.390 0.400 1,463,000 574,770 0.3929 0.400 0.405 0.420 0.390 0.400 1,463,000 0.3929 2.56%
1998-07-27 0 0.390 0.390 0.395 0.390 0.415 2,290,252 905,588 0.3954 0.390 0.390 0.395 0.390 0.415 2,290,252 0.3954 -8.24%
1998-07-24 0 0.425 0.420 0.425 0.410 0.425 1,934,000 768,298 0.3973 0.425 0.420 0.425 0.410 0.425 1,934,000 0.3973 2.41%
1998-07-23 0 0.415 0.405 0.415 0.380 0.420 1,480,000 583,590 0.3943 0.415 0.405 0.415 0.380 0.420 1,480,000 0.3943 9.21%
1998-07-22 0 0.380 0.380 0.390 0.375 0.385 964,000 362,700 0.3762 0.380 0.380 0.390 0.375 0.385 964,000 0.3762 -2.56%
1998-07-21 0 0.390 0.380 0.390 0.370 0.390 652,000 248,940 0.3818 0.390 0.380 0.390 0.370 0.390 652,000 0.3818 5.41%
1998-07-20 0 0.370 0.370 0.380 0.370 0.380 812,000 305,060 0.3757 0.370 0.370 0.380 0.370 0.380 812,000 0.3757 -3.90%
1998-07-17 0 0.385 0.385 0.400 0.385 0.390 550,000 212,250 0.3859 0.385 0.385 0.400 0.385 0.390 550,000 0.3859 -1.28%
1998-07-16 0 0.390 0.390 0.400 0.375 0.390 1,090,400 420,390 0.3855 0.390 0.390 0.400 0.375 0.390 1,090,400 0.3855 2.63%
1998-07-15 0 0.380 0.370 0.385 0.365 0.380 2,067,000 769,140 0.3721 0.380 0.370 0.385 0.365 0.380 2,067,000 0.3721 2.70%
1998-07-14 0 0.370 0.370 0.380 0.360 0.375 1,582,053 583,642 0.3689 0.370 0.370 0.380 0.360 0.375 1,582,053 0.3689 3.04%
1998-07-13 0 0.395 0.395 0.400 0.390 0.400 934,000 369,310 0.3954 0.359 0.359 0.364 0.355 0.364 1,027,400 0.3595 -1.25%
1998-07-10 0 0.400 0.395 0.400 0.400 0.410 2,064,000 831,880 0.4030 0.364 0.359 0.364 0.364 0.373 2,270,400 0.3664 -2.44%
1998-07-09 0 0.410 0.405 0.410 0.405 0.420 1,221,000 499,655 0.4092 0.373 0.368 0.373 0.368 0.382 1,343,100 0.3720 0.00%
1998-07-08 0 0.410 0.410 0.415 0.400 0.420 2,707,625 1,101,034 0.4066 0.373 0.373 0.377 0.364 0.382 2,978,387 0.3697 7.89%
1998-07-07 0 0.380 0.370 0.380 0.380 0.390 300,000 115,900 0.3863 0.345 0.336 0.345 0.345 0.355 330,000 0.3512 -5.00%
1998-07-06 0 0.400 0.400 0.405 0.390 0.400 394,000 154,813 0.3929 0.364 0.364 0.368 0.355 0.364 433,400 0.3572 0.00%
1998-07-03 0 0.400 0.395 0.410 0.390 0.410 1,155,500 458,905 0.3971 0.364 0.359 0.373 0.355 0.373 1,271,050 0.3610 0.00%
1998-07-02 0 0.400 0.400 0.410 0.380 0.410 1,681,000 670,710 0.3990 0.364 0.364 0.373 0.345 0.373 1,849,100 0.3627 3.90%
1998-06-30 0 0.385 0.340 0.385 0.375 0.390 654,000 249,588 0.3816 0.350 0.309 0.350 0.341 0.355 719,400 0.3469 2.67%
1998-06-29 0 0.375 0.350 0.375 0.355 0.380 558,616 204,393 0.3659 0.341 0.318 0.341 0.323 0.345 614,478 0.3326 11.94%
1998-06-26 0 0.335 0.335 0.350 0.315 0.360 7,484,430 2,517,852 0.3364 0.305 0.305 0.318 0.286 0.327 8,232,873 0.3058 -5.63%
1998-06-25 0 0.355 0.355 0.380 0.355 0.405 1,933,228 752,512 0.3893 0.323 0.323 0.345 0.323 0.368 2,126,551 0.3539 -8.97%
1998-06-24 0 0.390 0.385 0.390 0.390 0.390 980,500 380,795 0.3884 0.355 0.350 0.355 0.355 0.355 1,078,550 0.3531 -1.27%
1998-06-23 0 0.395 0.395 0.400 0.395 0.400 2,673,000 1,065,350 0.3986 0.359 0.359 0.364 0.359 0.364 2,940,300 0.3623 -2.47%
1998-06-22 0 0.405 0.405 0.420 0.400 0.410 2,386,000 955,300 0.4004 0.368 0.368 0.382 0.364 0.373 2,624,600 0.3640 -1.22%
1998-06-19 0 0.410 0.400 0.410 0.400 0.420 739,873 301,248 0.4072 0.373 0.364 0.373 0.364 0.382 813,860 0.3701 2.50%
1998-06-18 0 0.400 0.400 0.405 0.400 0.430 1,495,500 619,073 0.4140 0.364 0.364 0.368 0.364 0.391 1,645,050 0.3763 0.00%
1998-06-17 0 0.400 0.400 0.420 0.400 0.410 1,311,067 526,095 0.4013 0.364 0.364 0.382 0.364 0.373 1,442,174 0.3648 0.00%
1998-06-16 0 0.400 0.395 0.400 0.395 0.410 636,000 254,940 0.4008 0.364 0.359 0.364 0.359 0.373 699,600 0.3644 -12.09%
1998-06-15 0 0.455 0.410 0.455 - - 0 0 - 0.414 0.373 0.414 - - 0 - 0.00%
1998-06-12 0 0.455 0.455 0.460 0.430 0.475 145,208 66,407 0.4573 0.414 0.414 0.418 0.391 0.432 159,729 0.4157 -3.19%
1998-06-11 0 0.470 0.455 0.470 0.470 0.470 1,634,000 769,220 0.4708 0.427 0.414 0.427 0.427 0.427 1,797,400 0.4280 -2.08%
1998-06-10 0 0.480 0.465 0.480 0.455 0.485 2,076,083 984,389 0.4742 0.436 0.423 0.436 0.414 0.441 2,283,691 0.4311 3.23%
1998-06-09 0 0.465 0.465 0.480 0.465 0.470 704,027 329,492 0.4680 0.423 0.423 0.436 0.423 0.427 774,430 0.4255 -5.10%
1998-06-08 0 0.490 0.485 0.490 0.470 0.490 960,500 464,645 0.4838 0.445 0.441 0.445 0.427 0.445 1,056,550 0.4398 2.08%
1998-06-05 0 0.480 0.475 0.480 0.450 0.485 2,175,068 1,037,078 0.4768 0.436 0.432 0.436 0.409 0.441 2,392,575 0.4335 4.35%
1998-06-04 0 0.460 0.455 0.470 0.460 0.480 1,182,000 545,070 0.4611 0.418 0.414 0.427 0.418 0.436 1,300,200 0.4192 -4.17%
1998-06-03 0 0.480 0.470 0.480 0.470 0.490 788,000 379,120 0.4811 0.436 0.427 0.436 0.427 0.445 866,800 0.4374 -4.00%
1998-06-02 0 0.500 0.480 0.500 0.480 0.500 338,000 163,695 0.4843 0.455 0.436 0.455 0.436 0.455 371,800 0.4403 2.04%
1998-06-01 0 0.490 0.490 0.520 0.490 0.520 440,000 222,200 0.5050 0.445 0.445 0.473 0.445 0.473 484,000 0.4591 -9.26%
1998-05-29 0 0.540 0.510 0.540 0.510 0.540 1,132,500 594,150 0.5246 0.491 0.464 0.491 0.464 0.491 1,245,750 0.4769 -5.26%
1998-05-28 0 0.570 0.570 0.580 0.560 0.650 1,845,083 1,070,307 0.5801 0.518 0.518 0.527 0.509 0.591 2,029,591 0.5274 -13.64%
1998-05-27 0 0.660 0.650 0.660 0.640 0.670 680,500 443,330 0.6515 0.600 0.591 0.600 0.582 0.609 748,550 0.5923 0.00%
1998-05-26 0 0.660 0.660 0.670 0.660 0.670 310,000 204,800 0.6606 0.600 0.600 0.609 0.600 0.609 341,000 0.6006 -1.49%
1998-05-25 0 0.670 0.660 0.670 0.670 0.680 251,000 169,080 0.6736 0.609 0.600 0.609 0.609 0.618 276,100 0.6124 0.00%
1998-05-22 0 0.670 0.660 0.670 0.670 0.690 1,204,500 808,620 0.6713 0.609 0.600 0.609 0.609 0.627 1,324,950 0.6103 -4.29%
1998-05-21 0 0.700 0.680 0.700 0.680 0.710 129,000 89,370 0.6928 0.636 0.618 0.636 0.618 0.645 141,900 0.6298 1.45%
1998-05-20 0 0.690 0.690 0.700 0.670 0.700 1,080,500 733,190 0.6786 0.627 0.627 0.636 0.609 0.636 1,188,550 0.6169 2.99%
1998-05-19 0 0.670 0.660 0.670 0.660 0.680 1,402,000 946,680 0.6752 0.609 0.600 0.609 0.600 0.618 1,542,200 0.6139 0.00%
1998-05-18 0 0.670 0.660 0.670 0.650 0.690 935,000 630,900 0.6748 0.609 0.600 0.609 0.591 0.627 1,028,500 0.6134 0.00%
1998-05-15 0 0.670 0.670 0.680 0.670 0.710 1,165,500 801,420 0.6876 0.609 0.609 0.618 0.609 0.645 1,282,050 0.6251 -4.29%
1998-05-14 0 0.700 0.680 0.700 0.680 0.700 652,500 448,320 0.6871 0.636 0.618 0.636 0.618 0.636 717,750 0.6246 1.45%
1998-05-13 0 0.690 0.680 0.690 0.680 0.700 2,724,000 1,897,515 0.6966 0.627 0.618 0.627 0.618 0.636 2,996,400 0.6333 -1.43%
1998-05-12 0 0.700 0.700 0.730 0.700 0.720 898,000 630,300 0.7019 0.636 0.636 0.664 0.636 0.655 987,800 0.6381 -4.11%
1998-05-11 0 0.730 0.710 0.730 0.710 0.730 290,000 206,180 0.7110 0.664 0.645 0.664 0.645 0.664 319,000 0.6463 2.82%
1998-05-08 0 0.710 0.710 0.730 0.700 0.720 734,000 518,700 0.7067 0.645 0.645 0.664 0.636 0.655 807,400 0.6424 -1.39%
1998-05-07 0 0.720 0.710 0.720 0.700 0.720 560,000 398,600 0.7118 0.655 0.645 0.655 0.636 0.655 616,000 0.6471 2.86%
1998-05-06 0 0.700 0.710 0.720 0.700 0.720 902,969 638,435 0.7070 0.636 0.645 0.655 0.636 0.655 993,266 0.6428 -1.41%
1998-05-05 0 0.710 0.690 0.710 0.700 0.760 2,248,500 1,654,315 0.7357 0.645 0.627 0.645 0.636 0.691 2,473,350 0.6689 -2.74%
1998-05-04 0 0.730 0.720 0.740 0.680 0.730 3,160,500 2,229,705 0.7055 0.664 0.655 0.673 0.618 0.664 3,476,550 0.6414 7.35%
1998-05-01 0 0.680 0.670 0.680 0.670 0.690 1,216,913 830,266 0.6823 0.618 0.609 0.618 0.609 0.627 1,338,604 0.6202 0.00%
1998-04-30 0 0.680 0.670 0.680 0.670 0.710 2,245,500 1,533,905 0.6831 0.618 0.609 0.618 0.609 0.645 2,470,050 0.6210 -2.86%
1998-04-29 0 0.700 0.690 0.700 0.700 0.750 3,306,500 2,353,055 0.7116 0.636 0.627 0.636 0.636 0.682 3,637,150 0.6470 -4.11%
1998-04-28 0 0.730 0.720 0.730 0.700 0.730 1,011,229 719,169 0.7112 0.664 0.655 0.664 0.636 0.664 1,112,352 0.6465 -1.35%
1998-04-27 0 0.740 0.740 0.750 0.730 0.760 1,200,440 892,578 0.7435 0.673 0.673 0.682 0.664 0.691 1,320,484 0.6759 -3.90%
1998-04-24 0 0.770 0.770 0.780 0.760 0.770 270,000 207,100 0.7670 0.700 0.700 0.709 0.691 0.700 297,000 0.6973 0.00%
1998-04-23 0 0.770 0.770 0.780 0.760 0.770 765,000 585,100 0.7648 0.700 0.700 0.709 0.691 0.700 841,500 0.6953 0.00%
1998-04-22 0 0.770 0.770 0.780 0.770 0.780 1,338,208 1,035,810 0.7740 0.700 0.700 0.709 0.700 0.709 1,472,029 0.7037 0.00%
1998-04-21 0 0.770 0.770 0.790 0.760 0.790 1,146,000 888,420 0.7752 0.700 0.700 0.718 0.691 0.718 1,260,600 0.7048 0.00%
1998-04-20 0 0.770 0.760 0.770 0.760 0.770 674,500 516,355 0.7655 0.700 0.691 0.700 0.691 0.700 741,950 0.6959 1.32%
1998-04-17 0 0.760 0.760 0.770 0.760 0.770 155,000 118,350 0.7635 0.691 0.691 0.700 0.691 0.700 170,500 0.6941 -2.56%
1998-04-16 0 0.780 0.770 0.780 0.780 0.800 1,452,000 1,134,190 0.7811 0.709 0.700 0.709 0.709 0.727 1,597,200 0.7101 -2.50%
1998-04-15 0 0.800 0.800 0.810 0.780 0.800 1,370,134 1,086,299 0.7928 0.727 0.727 0.736 0.709 0.727 1,507,147 0.7208 3.90%
1998-04-14 0 0.770 0.760 0.770 0.760 0.780 1,190,000 912,200 0.7666 0.700 0.691 0.700 0.691 0.709 1,309,000 0.6969 1.32%
1998-04-09 0 0.760 0.760 0.790 0.750 0.780 1,312,000 1,008,015 0.7683 0.691 0.691 0.718 0.682 0.709 1,443,200 0.6985 -1.30%
1998-04-08 0 0.770 0.770 0.790 0.770 0.790 2,443,404 1,900,943 0.7780 0.700 0.700 0.718 0.700 0.718 2,687,744 0.7073 -2.53%
1998-04-07 0 0.790 0.780 0.800 0.780 0.800 862,000 682,005 0.7912 0.718 0.709 0.727 0.709 0.727 948,200 0.7193 -1.25%
1998-04-03 0 0.800 0.790 0.800 0.780 0.800 2,187,000 1,729,985 0.7910 0.727 0.718 0.727 0.709 0.727 2,405,700 0.7191 -1.23%
1998-04-02 0 0.810 0.800 0.810 0.790 0.810 4,188,507 3,339,860 0.7974 0.736 0.727 0.736 0.718 0.736 4,607,358 0.7249 0.00%
1998-04-01 0 0.810 0.810 0.820 0.800 0.820 2,667,609 2,170,757 0.8137 0.736 0.736 0.745 0.727 0.745 2,934,370 0.7398 -2.41%
1998-03-31 0 0.830 0.820 0.830 0.820 0.840 4,660,000 3,872,400 0.8310 0.755 0.745 0.755 0.745 0.764 5,126,000 0.7554 3.75%
1998-03-30 0 0.800 0.790 0.810 0.790 0.870 10,748,000 8,983,070 0.8358 0.727 0.718 0.736 0.718 0.791 11,822,800 0.7598 -4.76%
1998-03-27 0 0.840 0.840 0.850 0.800 0.880 13,741,236 11,605,541 0.8446 0.764 0.764 0.773 0.727 0.800 15,115,360 0.7678 3.70%
1998-03-26 0 0.810 0.810 0.820 0.780 0.810 4,258,500 3,394,565 0.7971 0.736 0.736 0.745 0.709 0.736 4,684,350 0.7247 1.25%
1998-03-25 0 0.800 0.790 0.800 0.780 0.800 5,482,500 4,337,135 0.7911 0.727 0.718 0.727 0.709 0.727 6,030,750 0.7192 3.90%
1998-03-24 0 0.770 0.770 0.780 0.760 0.780 2,482,500 1,899,830 0.7653 0.700 0.700 0.709 0.691 0.709 2,730,750 0.6957 -1.28%
1998-03-23 0 0.780 0.770 0.780 0.780 0.800 2,919,000 2,286,960 0.7835 0.709 0.700 0.709 0.709 0.727 3,210,900 0.7122 -1.27%
1998-03-20 0 0.790 0.790 0.810 0.780 0.850 2,613,500 2,126,595 0.8137 0.718 0.718 0.736 0.709 0.773 2,874,850 0.7397 2.60%
1998-03-19 0 0.770 0.770 0.780 0.770 0.780 1,777,000 1,381,940 0.7777 0.700 0.700 0.709 0.700 0.709 1,954,700 0.7070 -1.28%
1998-03-18 0 0.780 0.770 0.780 0.760 0.780 648,083 499,660 0.7710 0.709 0.700 0.709 0.691 0.709 712,891 0.7009 -1.27%
1998-03-17 0 0.790 0.770 0.800 0.760 0.790 4,381,619 3,395,931 0.7750 0.718 0.700 0.727 0.691 0.718 4,819,781 0.7046 6.76%
1998-03-16 0 0.740 0.740 0.750 0.740 0.790 2,257,424 1,740,988 0.7712 0.673 0.673 0.682 0.673 0.718 2,483,166 0.7011 -6.33%
1998-03-13 0 0.790 0.790 0.800 0.790 0.810 2,511,000 2,010,600 0.8007 0.718 0.718 0.727 0.718 0.736 2,762,100 0.7279 -3.66%
1998-03-12 0 0.820 0.820 0.830 0.810 0.870 2,489,416 2,087,163 0.8384 0.745 0.745 0.755 0.736 0.791 2,738,358 0.7622 -4.65%
1998-03-11 0 0.860 0.850 0.870 0.860 0.900 901,500 784,285 0.8700 0.782 0.773 0.791 0.782 0.818 991,650 0.7909 -4.44%
1998-03-10 0 0.900 0.880 0.900 0.870 0.900 1,040,000 917,050 0.8818 0.818 0.800 0.818 0.791 0.818 1,144,000 0.8016 4.65%
1998-03-09 0 0.860 0.860 0.870 0.860 0.870 1,071,580 922,164 0.8606 0.782 0.782 0.791 0.782 0.791 1,178,738 0.7823 0.00%
1998-03-06 0 0.860 0.860 0.880 0.850 0.860 1,697,500 1,449,355 0.8538 0.782 0.782 0.800 0.773 0.782 1,867,250 0.7762 -2.27%
1998-03-05 0 0.880 0.860 0.880 0.860 0.890 869,000 763,840 0.8790 0.800 0.782 0.800 0.782 0.809 955,900 0.7991 -4.35%
1998-03-04 0 0.920 0.900 0.920 0.890 0.920 850,000 763,000 0.8976 0.836 0.818 0.836 0.809 0.836 935,000 0.8160 3.37%
1998-03-03 0 0.890 0.890 0.900 0.890 0.900 1,072,500 958,025 0.8933 0.809 0.809 0.818 0.809 0.818 1,179,750 0.8121 0.00%
1998-03-02 0 0.890 0.890 0.900 0.890 0.920 1,396,496 1,253,262 0.8974 0.809 0.809 0.818 0.809 0.836 1,536,146 0.8158 -1.11%
1998-02-27 0 0.900 0.890 0.900 0.880 0.900 1,561,040 1,383,388 0.8862 0.818 0.809 0.818 0.800 0.818 1,717,144 0.8056 -1.10%
1998-02-26 0 0.910 0.900 0.910 0.900 0.970 1,649,831 1,543,343 0.9355 0.827 0.818 0.827 0.818 0.882 1,814,814 0.8504 -2.15%
1998-02-25 0 0.930 0.930 0.950 0.910 0.940 1,300,000 1,203,220 0.9256 0.845 0.845 0.864 0.827 0.855 1,430,000 0.8414 1.09%
1998-02-24 0 0.920 0.910 0.920 0.890 0.950 1,024,500 927,345 0.9052 0.836 0.827 0.836 0.809 0.864 1,126,950 0.8229 3.37%
1998-02-23 0 0.890 0.890 0.900 0.890 0.910 3,191,000 2,865,510 0.8980 0.809 0.809 0.818 0.809 0.827 3,510,100 0.8164 0.00%
1998-02-20 0 0.890 0.880 0.900 0.870 0.900 880,000 777,420 0.8834 0.809 0.800 0.818 0.791 0.818 968,000 0.8031 2.30%
1998-02-19 0 0.870 0.860 0.870 0.820 0.880 4,042,000 3,433,420 0.8494 0.791 0.782 0.791 0.745 0.800 4,446,200 0.7722 2.35%
1998-02-18 0 0.850 0.850 0.870 0.830 0.890 2,037,000 1,767,350 0.8676 0.773 0.773 0.791 0.755 0.809 2,240,700 0.7887 -3.41%
1998-02-17 0 0.880 0.870 0.880 0.860 0.880 850,000 739,000 0.8694 0.800 0.791 0.800 0.782 0.800 935,000 0.7904 3.53%
1998-02-16 0 0.850 0.840 0.860 0.820 0.850 984,000 827,960 0.8414 0.773 0.764 0.782 0.745 0.773 1,082,400 0.7649 1.19%
1998-02-13 0 0.840 0.840 0.850 0.830 0.860 1,352,000 1,142,380 0.8450 0.764 0.764 0.773 0.755 0.782 1,487,200 0.7681 -4.55%
1998-02-12 0 0.880 0.880 0.890 0.870 0.890 1,736,500 1,527,295 0.8795 0.800 0.800 0.809 0.791 0.809 1,910,150 0.7996 1.15%
1998-02-11 0 0.870 0.870 0.890 0.870 0.920 1,811,300 1,621,320 0.8951 0.791 0.791 0.809 0.791 0.836 1,992,430 0.8137 2.35%
1998-02-10 0 0.850 0.850 0.880 0.840 0.890 910,000 792,890 0.8713 0.773 0.773 0.800 0.764 0.809 1,001,000 0.7921 -3.41%
1998-02-09 0 0.880 0.880 0.900 0.870 0.940 2,917,000 2,625,330 0.9000 0.800 0.800 0.818 0.791 0.855 3,208,700 0.8182 7.32%
1998-02-06 0 0.820 0.860 0.870 0.820 0.910 4,568,000 4,072,090 0.8914 0.745 0.782 0.791 0.745 0.827 5,024,800 0.8104 -3.53%
1998-02-05 0 0.850 0.840 0.860 0.820 0.860 680,500 567,810 0.8344 0.773 0.764 0.782 0.745 0.782 748,550 0.7585 3.66%
1998-02-04 0 0.820 0.820 0.830 0.820 0.870 2,487,000 2,091,920 0.8411 0.745 0.745 0.755 0.745 0.791 2,735,700 0.7647 0.00%
1998-02-03 0 0.820 0.820 0.830 0.800 0.850 2,090,376 1,741,032 0.8329 0.745 0.745 0.755 0.727 0.773 2,299,414 0.7572 2.50%
1998-02-02 0 0.800 0.800 0.810 0.770 0.840 1,745,456 1,351,517 0.7743 0.727 0.727 0.736 0.700 0.764 1,920,002 0.7039 6.67%
1998-01-27 0 0.750 0.750 0.760 0.750 0.780 1,710,938 1,307,815 0.7644 0.682 0.682 0.691 0.682 0.709 1,882,032 0.6949 -2.60%
1998-01-26 0 0.770 0.760 0.780 0.750 0.780 822,000 630,900 0.7675 0.700 0.691 0.709 0.682 0.709 904,200 0.6977 0.00%
1998-01-23 0 0.770 0.770 0.800 0.740 0.790 2,055,500 1,593,725 0.7753 0.700 0.700 0.727 0.673 0.718 2,261,050 0.7049 -1.28%
1998-01-22 0 0.780 0.740 0.780 0.780 0.800 4,310,792 3,402,591 0.7893 0.709 0.673 0.709 0.709 0.727 4,741,871 0.7176 -3.70%
1998-01-21 0 0.810 0.800 0.810 0.770 0.820 1,444,964 1,151,563 0.7969 0.736 0.727 0.736 0.700 0.745 1,589,460 0.7245 1.25%
1998-01-20 0 0.800 0.800 0.830 0.800 0.950 1,578,292 1,358,728 0.8609 0.727 0.727 0.755 0.727 0.864 1,736,121 0.7826 -1.23%
1998-01-19 0 0.810 0.800 - 0.750 0.810 1,668,320 1,318,721 0.7904 0.736 0.727 - 0.682 0.736 1,835,152 0.7186 10.96%
1998-01-16 0 0.730 0.710 0.750 0.700 0.760 2,638,688 1,920,855 0.7280 0.664 0.645 0.682 0.636 0.691 2,902,557 0.6618 -3.95%
1998-01-15 0 0.760 0.750 0.770 0.740 0.900 1,571,500 1,213,730 0.7723 0.691 0.682 0.700 0.673 0.818 1,728,650 0.7021 -11.63%
1998-01-14 0 0.860 0.820 0.860 0.780 0.930 6,525,500 5,390,805 0.8261 0.782 0.745 0.782 0.709 0.845 7,178,050 0.7510 -6.52%
1998-01-13 0 0.920 0.910 0.920 0.920 0.970 1,088,500 1,020,215 0.9373 0.836 0.827 0.836 0.836 0.882 1,197,350 0.8521 -3.16%
1998-01-12 0 0.950 0.950 1.040 0.890 1.000 1,082,848 1,035,186 0.9560 0.864 0.864 0.945 0.809 0.909 1,191,133 0.8691 -8.65%
1998-01-09 0 1.040 1.020 1.040 0.980 1.100 999,500 1,026,365 1.0269 0.945 0.927 0.945 0.891 1.000 1,099,450 0.9335 -5.45%
1998-01-08 0 1.100 1.100 1.130 1.000 1.140 531,250 562,455 1.0587 1.000 1.000 1.027 0.909 1.036 584,375 0.9625 -5.17%
1998-01-07 0 1.160 1.150 1.200 1.150 1.210 948,488 1,122,237 1.1832 1.055 1.045 1.091 1.045 1.100 1,043,337 1.0756 -5.69%
1998-01-06 0 1.230 1.220 1.230 1.220 1.240 1,136,000 1,399,220 1.2317 1.118 1.109 1.118 1.109 1.127 1,249,600 1.1197 -0.81%
1998-01-05 0 1.240 1.240 - 1.240 1.250 748,000 927,920 1.2405 1.127 1.127 - 1.127 1.136 822,800 1.1278 0.00%
1998-01-02 0 1.240 1.230 1.250 1.240 1.260 856,488 1,067,680 1.2466 1.127 1.118 1.136 1.127 1.145 942,137 1.1333 -2.36%
1997-12-31 0 1.270 1.250 1.270 1.270 1.270 258,917 328,791 1.2699 1.155 1.136 1.155 1.155 1.155 284,809 1.1544 0.00%
1997-12-30 0 1.270 1.270 1.280 1.270 1.290 1,898,140 2,433,771 1.2822 1.155 1.155 1.164 1.155 1.173 2,087,954 1.1656 -2.31%
1997-12-29 0 1.300 1.300 1.320 1.270 1.310 2,396,225 3,104,079 1.2954 1.182 1.182 1.200 1.155 1.191 2,635,847 1.1776 2.36%
1997-12-24 0 1.270 1.250 1.300 1.250 1.280 600,000 761,000 1.2683 1.155 1.136 1.182 1.136 1.164 660,000 1.1530 1.60%
1997-12-23 0 1.250 1.250 1.270 1.240 1.250 208,000 258,710 1.2438 1.136 1.136 1.155 1.127 1.136 228,800 1.1307 0.00%
1997-12-22 0 1.250 1.230 1.250 1.230 1.250 604,000 748,220 1.2388 1.136 1.118 1.136 1.118 1.136 664,400 1.1262 -2.34%
1997-12-19 0 1.280 1.260 1.280 1.220 1.300 1,190,000 1,490,400 1.2524 1.164 1.145 1.164 1.109 1.182 1,309,000 1.1386 -4.48%
1997-12-18 0 1.340 1.340 1.350 1.320 1.350 829,000 1,100,960 1.3281 1.218 1.218 1.227 1.200 1.227 911,900 1.2073 1.52%
1997-12-17 0 1.320 1.320 1.360 1.300 1.320 668,000 878,700 1.3154 1.200 1.200 1.236 1.182 1.200 734,800 1.1958 0.00%
1997-12-16 0 1.320 1.310 1.320 1.310 1.400 825,500 1,108,680 1.3430 1.200 1.191 1.200 1.191 1.273 908,050 1.2209 -5.71%
1997-12-15 0 1.400 1.400 1.410 1.380 1.430 1,225,500 1,720,280 1.4037 1.273 1.273 1.282 1.255 1.300 1,348,050 1.2761 0.00%
1997-12-12 0 1.400 1.400 1.450 1.300 1.400 549,092 732,331 1.3337 1.273 1.273 1.318 1.182 1.273 604,001 1.2125 2.19%
1997-12-11 0 1.370 1.350 - 1.260 1.370 413,000 542,420 1.3134 1.245 1.227 - 1.145 1.245 454,300 1.1940 -0.72%
1997-12-10 0 1.380 1.360 1.380 1.340 1.450 1,836,373 2,522,527 1.3736 1.255 1.236 1.255 1.218 1.318 2,020,010 1.2488 -7.38%
1997-12-09 0 1.490 1.490 1.500 1.490 1.530 765,436 1,151,202 1.5040 1.355 1.355 1.364 1.355 1.391 841,980 1.3673 -6.88%
1997-12-08 0 1.600 1.570 1.630 1.570 1.700 858,000 1,386,240 1.6157 1.455 1.427 1.482 1.427 1.545 943,800 1.4688 -5.88%
1997-12-05 0 1.700 1.700 1.720 1.700 1.730 570,000 977,980 1.7158 1.545 1.545 1.564 1.545 1.573 627,000 1.5598 -1.16%
1997-12-04 0 1.720 1.710 1.720 1.690 1.730 1,190,000 2,039,640 1.7140 1.564 1.555 1.564 1.536 1.573 1,309,000 1.5582 1.18%
1997-12-03 0 1.700 1.660 1.700 1.630 1.710 887,257 1,478,591 1.6665 1.545 1.509 1.545 1.482 1.555 975,983 1.5150 4.29%
1997-12-02 0 1.630 1.620 1.630 1.630 1.630 360,000 586,800 1.6300 1.482 1.473 1.482 1.482 1.482 396,000 1.4818 1.87%
1997-12-01 0 1.600 1.580 1.620 1.580 1.620 74,722 118,283 1.5830 1.455 1.436 1.473 1.436 1.473 82,194 1.4391 1.27%
1997-11-28 0 1.580 1.580 1.600 1.580 1.600 91,000 144,740 1.5905 1.436 1.436 1.455 1.436 1.455 100,100 1.4460 -1.86%
1997-11-27 0 1.610 1.570 1.610 1.570 1.620 80,000 127,200 1.5900 1.464 1.427 1.464 1.427 1.473 88,000 1.4455 0.62%
1997-11-26 0 1.600 1.600 1.610 1.560 1.630 256,000 410,545 1.6037 1.455 1.455 1.464 1.418 1.482 281,600 1.4579 0.00%
1997-11-25 0 1.600 1.580 1.620 1.600 1.700 154,000 251,880 1.6356 1.455 1.436 1.473 1.455 1.545 169,400 1.4869 -4.19%
1997-11-24 0 1.670 1.670 1.700 1.650 1.770 1,860,606 3,300,660 1.7740 1.518 1.518 1.545 1.500 1.609 2,046,667 1.6127 3.57%
1997-11-21 0 6.600 6.600 6.650 6.500 6.700 889,500 5,847,275 6.5737 1.466 1.466 1.477 1.444 1.488 4,004,819 1.4601 3.12%
1997-11-20 0 6.400 6.400 6.550 6.400 6.650 409,500 2,690,975 6.5714 1.421 1.421 1.455 1.421 1.477 1,843,702 1.4595 -2.29%
1997-11-19 0 6.550 6.500 6.550 6.400 6.550 147,500 960,375 6.5110 1.455 1.444 1.455 1.421 1.455 664,093 1.4461 -1.50%
1997-11-18 0 6.650 6.600 6.650 6.600 6.700 259,000 1,719,550 6.6392 1.477 1.466 1.477 1.466 1.488 1,166,102 1.4746 -0.75%
1997-11-17 0 6.700 6.650 6.700 6.650 6.800 327,000 2,200,450 6.7292 1.488 1.477 1.488 1.477 1.510 1,472,260 1.4946 -0.74%
1997-11-14 0 6.750 6.750 6.800 6.450 7.000 5,609,973 37,193,727 6.6299 1.499 1.499 1.510 1.433 1.555 25,257,925 1.4726 0.00%
1997-11-13 0 6.750 6.200 6.750 6.050 6.750 238,000 1,520,800 6.3899 1.499 1.377 1.499 1.344 1.499 1,071,553 1.4192 14.41%
1997-11-12 0 5.900 5.850 5.950 5.850 6.250 720,000 4,392,250 6.1003 1.310 1.299 1.322 1.299 1.388 3,241,674 1.3549 -6.35%
1997-11-11 0 6.300 6.100 6.300 6.200 6.350 78,000 486,050 6.2314 1.399 1.355 1.399 1.377 1.410 351,181 1.3840 0.00%
1997-11-10 0 6.300 6.100 6.300 6.150 6.400 143,000 893,900 6.2510 1.399 1.355 1.399 1.366 1.421 643,833 1.3884 -3.08%
1997-11-07 0 6.500 6.100 6.500 5.950 6.500 342,500 2,078,975 6.0700 1.444 1.355 1.444 1.322 1.444 1,542,047 1.3482 6.56%
1997-11-06 0 6.100 6.050 6.100 6.000 6.300 336,000 2,065,450 6.1472 1.355 1.344 1.355 1.333 1.399 1,512,781 1.3653 -3.17%
1997-11-05 0 6.300 6.250 6.300 6.200 6.400 275,581 1,735,999 6.2994 1.399 1.388 1.399 1.377 1.421 1,240,755 1.3991 0.80%
1997-11-04 0 6.250 6.250 6.300 6.050 6.750 1,580,051 10,018,487 6.3406 1.388 1.388 1.399 1.344 1.499 7,113,904 1.4083 -0.79%
1997-11-03 0 6.300 6.300 6.450 6.000 6.450 1,152,500 7,269,375 6.3075 1.399 1.399 1.433 1.333 1.433 5,188,930 1.4009 9.57%
1997-10-31 0 5.750 5.800 - 4.900 5.800 605,500 3,254,125 5.3743 1.277 1.288 - 1.088 1.288 2,726,158 1.1937 18.56%
1997-10-30 0 4.850 4.850 - 4.825 5.050 1,985,158 9,702,866 4.8877 1.077 1.077 - 1.072 1.122 8,937,828 1.0856 -1.02%
1997-10-29 0 4.900 4.900 4.925 4.600 5.200 1,757,500 8,744,013 4.9753 1.088 1.088 1.094 1.022 1.155 7,912,837 1.1050 3.16%
1997-10-28 0 4.750 4.725 4.775 4.700 4.900 1,870,406 8,936,990 4.7781 1.055 1.049 1.061 1.044 1.088 8,421,177 1.0613 -12.04%
1997-10-27 0 5.400 5.300 5.400 5.250 5.850 2,318,976 12,840,073 5.5370 1.199 1.177 1.199 1.166 1.299 10,440,785 1.2298 0.00%
1997-10-24 0 5.400 5.250 5.450 5.300 5.650 3,539,500 19,345,475 5.4656 1.199 1.166 1.210 1.177 1.255 15,935,981 1.2139 0.93%
1997-10-23 0 5.350 5.200 5.400 4.850 6.000 4,365,000 22,996,950 5.2685 1.188 1.155 1.199 1.077 1.333 19,652,651 1.1702 -10.83%
1997-10-22 0 6.000 5.500 6.000 5.400 7.500 606,000 3,958,100 6.5315 1.333 1.222 1.333 1.199 1.666 2,728,409 1.4507 -21.05%
1997-10-21 0 7.600 7.500 7.750 7.500 8.500 179,000 1,441,400 8.0525 1.688 1.666 1.721 1.666 1.888 805,916 1.7885 -10.59%
1997-10-20 0 8.500 - 8.600 8.500 9.000 170,000 1,474,000 8.6706 1.888 - 1.910 1.888 1.999 765,395 1.9258 -5.56%
1997-10-17 0 9.000 9.000 - 8.650 9.000 218,212 1,913,694 8.7699 1.999 1.999 - 1.921 1.999 982,461 1.9479 0.00%
1997-10-16 0 9.000 8.950 9.000 8.500 9.150 321,538 2,819,831 8.7698 1.999 1.988 1.999 1.888 2.032 1,447,669 1.9478 1.12%
1997-10-15 0 8.900 9.200 9.400 8.900 9.900 226,500 2,084,800 9.2044 1.977 2.043 2.088 1.977 2.199 1,019,777 2.0444 -9.64%
1997-10-14 0 9.850 - 9.850 9.800 10.00 746,145 7,385,507 9.8982 2.188 - 2.188 2.177 2.221 3,359,388 2.1985 -1.50%
1997-10-13 0 10.00 9.850 10.00 10.00 10.40 270,388 2,771,741 10.251 2.221 2.188 2.221 2.221 2.310 1,217,375 2.2768 -6.10%
1997-10-09 0 10.65 10.30 10.65 10.50 10.80 295,375 3,148,851 10.661 2.365 2.288 2.365 2.332 2.399 1,329,874 2.3678 -3.18%
1997-10-08 0 11.00 10.90 11.00 10.90 11.05 162,000 1,779,150 10.982 2.443 2.421 2.443 2.421 2.454 729,377 2.4393 1.38%
1997-10-07 0 10.85 10.75 10.85 10.75 11.00 548,453 5,952,607 10.853 2.410 2.388 2.410 2.388 2.443 2,469,314 2.4106 -1.36%
1997-10-06 0 11.00 10.90 11.00 10.90 11.25 664,843 7,334,270 11.032 2.443 2.421 2.443 2.421 2.499 2,993,340 2.4502 -2.22%
1997-10-03 0 11.25 11.00 11.10 11.00 11.25 558,492 6,197,481 11.097 2.499 2.443 2.465 2.443 2.499 2,514,513 2.4647 0.00%
1997-09-30 0 11.25 11.15 11.25 11.15 11.35 301,000 3,376,000 11.216 2.499 2.476 2.499 2.476 2.521 1,355,200 2.4911 -1.32%
1997-09-29 0 11.40 11.15 11.40 11.15 11.40 265,500 2,990,200 11.263 2.532 2.476 2.532 2.476 2.532 1,195,367 2.5015 1.33%
1997-09-26 0 11.25 11.10 11.25 11.15 11.25 109,000 1,219,410 11.187 2.499 2.465 2.499 2.476 2.499 490,753 2.4848 0.45%
1997-09-25 0 11.20 11.10 11.20 11.10 11.25 217,500 2,421,275 11.132 2.488 2.465 2.488 2.465 2.499 979,256 2.4726 0.45%
1997-09-24 0 11.15 11.05 11.15 11.05 11.30 332,732 3,718,695 11.176 2.476 2.454 2.476 2.454 2.510 1,498,068 2.4823 -0.89%
1997-09-23 0 11.25 11.10 11.20 11.15 11.35 305,000 3,429,750 11.245 2.499 2.465 2.488 2.476 2.521 1,373,209 2.4976 0.00%
1997-09-22 0 11.25 11.15 11.25 11.15 11.60 744,087 8,454,457 11.362 2.499 2.476 2.499 2.476 2.576 3,350,122 2.5236 -3.85%
1997-09-19 0 11.70 11.65 11.70 11.55 11.95 3,845,500 44,539,468 11.582 2.599 2.588 2.599 2.565 2.654 17,313,693 2.5725 1.74%
1997-09-18 0 11.50 11.45 11.50 11.35 11.55 624,822 7,131,801 11.414 2.554 2.543 2.554 2.521 2.565 2,813,152 2.5352 0.00%
1997-09-16 0 11.50 11.45 11.55 11.45 11.65 1,520,084 17,413,552 11.456 2.554 2.543 2.565 2.543 2.588 6,843,913 2.5444 0.00%
1997-09-15 0 11.50 11.45 11.55 11.00 11.55 1,166,500 13,123,625 11.250 2.554 2.543 2.565 2.443 2.565 5,251,963 2.4988 5.02%
1997-09-12 0 10.95 10.85 10.95 10.70 11.00 377,500 4,088,950 10.832 2.432 2.410 2.432 2.377 2.443 1,699,628 2.4058 0.00%
1997-09-11 0 10.95 10.90 10.95 10.75 10.95 205,000 2,219,450 10.827 2.432 2.421 2.432 2.388 2.432 922,977 2.4047 0.92%
1997-09-10 0 10.85 10.75 10.85 10.70 11.20 211,358 2,284,223 10.807 2.410 2.388 2.410 2.377 2.488 951,603 2.4004 -1.36%
1997-09-09 0 11.00 10.85 11.00 10.80 11.05 94,163 1,036,995 11.013 2.443 2.410 2.443 2.399 2.454 423,952 2.4460 0.00%
1997-09-08 0 11.00 10.85 11.20 10.70 11.00 223,500 2,422,125 10.837 2.443 2.410 2.488 2.377 2.443 1,006,270 2.4070 2.80%
1997-09-05 0 10.70 10.60 10.70 10.60 10.80 70,683 754,498 10.674 2.377 2.354 2.377 2.354 2.399 318,238 2.3709 -0.93%
1997-09-04 0 10.80 10.60 10.80 10.20 10.80 641,500 6,708,275 10.457 2.399 2.354 2.399 2.265 2.399 2,888,242 2.3226 0.00%
1997-09-03 0 10.80 10.85 10.90 10.45 10.85 863,788 9,128,230 10.568 2.399 2.410 2.421 2.321 2.410 3,889,055 2.3472 3.35%
1997-09-02 0 10.45 10.40 10.45 10.40 11.30 1,778,500 19,063,100 10.719 2.321 2.310 2.321 2.310 2.510 8,007,386 2.3807 -8.33%
1997-09-01 0 11.40 11.20 11.40 11.40 11.80 915,509 10,494,102 11.463 2.532 2.488 2.532 2.532 2.621 4,121,920 2.5459 -1.72%
1997-08-29 0 11.60 11.40 11.65 11.40 11.65 556,000 6,372,500 11.461 2.576 2.532 2.588 2.532 2.588 2,503,293 2.5456 -0.85%
1997-08-28 0 11.70 11.65 11.70 11.65 12.10 870,500 10,334,950 11.872 2.599 2.588 2.599 2.588 2.688 3,919,274 2.6370 -3.31%
1997-08-27 0 12.10 12.05 12.10 12.05 12.20 1,087,932 13,207,454 12.140 2.688 2.676 2.688 2.676 2.710 4,898,224 2.6964 -1.22%
1997-08-26 0 12.25 12.20 12.25 12.20 12.50 9,413,849 115,310,137 12.249 2.721 2.710 2.721 2.710 2.776 42,384,213 2.7206 -0.81%
1997-08-25 0 12.35 12.35 12.40 11.65 12.40 9,775,178 115,621,454 11.828 2.743 2.743 2.754 2.588 2.754 44,011,034 2.6271 5.56%
1997-08-22 0 11.70 11.65 11.70 11.60 11.75 4,962,000 58,067,725 11.703 2.599 2.588 2.599 2.576 2.610 22,340,540 2.5992 0.43%
1997-08-21 0 11.65 11.65 11.75 11.65 11.80 23,189,018 265,135,903 11.434 2.588 2.588 2.610 2.588 2.621 104,404,509 2.5395 -0.43%
1997-08-20 0 11.70 11.60 11.70 11.40 11.70 2,299,500 26,520,475 11.533 2.599 2.576 2.599 2.532 2.599 10,353,098 2.5616 2.63%
1997-08-19 0 11.40 11.30 11.40 11.25 11.45 1,220,441 13,847,735 11.347 2.532 2.510 2.532 2.499 2.543 5,494,823 2.5201 -1.72%
1997-08-15 0 11.60 11.50 11.60 11.50 11.65 240,900 2,787,975 11.573 2.576 2.554 2.576 2.554 2.588 1,084,610 2.5705 -0.43%
1997-08-14 0 11.65 11.55 11.65 11.50 11.70 449,496 5,209,696 11.590 2.588 2.565 2.588 2.554 2.599 2,023,777 2.5742 0.00%
1997-08-13 0 11.65 11.50 11.65 11.55 11.70 210,896 2,446,960 11.603 2.588 2.554 2.588 2.565 2.599 949,522 2.5770 -0.85%
1997-08-12 0 11.75 11.70 11.75 11.70 11.80 358,586 4,201,655 11.717 2.610 2.599 2.610 2.599 2.621 1,614,471 2.6025 0.86%
1997-08-11 0 11.65 11.65 11.70 11.60 11.75 625,343 7,261,110 11.611 2.588 2.588 2.599 2.576 2.610 2,815,498 2.5790 -0.43%
1997-08-08 0 11.70 11.70 11.75 11.65 11.85 1,216,043 14,142,736 11.630 2.599 2.599 2.610 2.588 2.632 5,475,022 2.5831 -0.85%
1997-08-07 0 11.80 11.80 11.85 11.70 11.95 4,209,065 49,432,991 11.744 2.621 2.621 2.632 2.599 2.654 18,950,581 2.6085 1.29%
1997-08-06 0 11.65 11.60 11.65 11.60 11.75 319,500 3,726,300 11.663 2.588 2.576 2.588 2.576 2.610 1,438,493 2.5904 -0.85%
1997-08-05 0 11.75 11.70 11.75 11.70 11.85 323,500 3,794,275 11.729 2.610 2.599 2.610 2.599 2.632 1,456,502 2.6051 0.00%
1997-08-04 0 11.75 11.70 11.75 11.75 11.90 154,358 1,821,060 11.798 2.610 2.599 2.610 2.610 2.643 694,970 2.6203 -0.84%
1997-08-01 0 11.85 11.85 11.90 11.75 11.90 326,000 3,849,900 11.810 2.632 2.632 2.643 2.610 2.643 1,467,758 2.6230 0.00%
1997-07-31 0 11.85 11.75 11.85 11.75 11.95 646,076 7,633,074 11.815 2.632 2.610 2.632 2.610 2.654 2,908,845 2.6241 -0.42%
1997-07-30 0 11.90 11.80 11.90 11.80 11.90 520,500 6,177,875 11.869 2.643 2.621 2.643 2.621 2.643 2,343,460 2.6362 0.00%
1997-07-29 0 11.90 11.85 11.90 11.80 11.90 301,500 3,563,700 11.820 2.643 2.632 2.643 2.621 2.643 1,357,451 2.6253 0.00%
1997-07-28 0 11.90 11.90 11.95 11.80 11.95 1,274,137 15,095,776 11.848 2.643 2.643 2.654 2.621 2.654 5,736,580 2.6315 -0.83%
1997-07-25 0 12.00 11.95 12.00 11.90 12.35 720,000 8,701,925 12.086 2.665 2.654 2.665 2.643 2.743 3,241,674 2.6844 -2.04%
1997-07-24 0 12.25 12.15 12.20 11.60 12.60 6,631,500 79,427,300 11.977 2.721 2.699 2.710 2.576 2.799 29,857,172 2.6602 6.52%
1997-07-23 0 11.50 11.45 11.50 11.35 11.55 1,045,500 11,911,950 11.394 2.554 2.543 2.554 2.521 2.565 4,707,181 2.5306 0.88%
1997-07-22 1 11.40 - - - - 0 0 - 2.532 - - - - 0 - 0.00%
1997-07-21 0 11.40 11.30 11.40 11.30 11.50 95,300 1,089,800 11.436 2.532 2.510 2.532 2.510 2.554 429,072 2.5399 -0.87%
1997-07-18 0 11.50 11.35 11.50 11.35 11.55 914,150 10,426,515 11.406 2.554 2.521 2.554 2.521 2.565 4,115,801 2.5333 -0.43%
1997-07-17 0 11.55 11.45 11.55 11.45 11.60 83,000 961,600 11.586 2.565 2.543 2.565 2.543 2.576 373,693 2.5732 -0.43%
1997-07-16 0 11.60 11.55 11.60 11.30 11.60 1,182,873 13,501,628 11.414 2.576 2.565 2.576 2.510 2.576 5,325,679 2.5352 0.43%
1997-07-15 0 11.55 11.55 11.60 11.55 11.75 387,507 4,495,604 11.601 2.565 2.565 2.576 2.565 2.610 1,744,683 2.5767 -1.70%
1997-07-14 0 11.75 11.70 11.75 11.50 11.85 1,128,000 13,150,125 11.658 2.610 2.599 2.610 2.554 2.632 5,078,623 2.5893 0.88%
1997-07-11 0 12.45 12.40 12.45 12.40 12.50 1,670,132 20,800,735 12.455 2.587 2.577 2.587 2.577 2.597 8,037,562 2.5879 0.00%
1997-07-10 0 12.45 12.45 12.50 12.35 12.45 425,369 5,274,091 12.399 2.587 2.587 2.597 2.566 2.587 2,047,101 2.5764 -0.40%
1997-07-09 0 12.50 12.40 12.50 12.40 12.55 313,238 3,913,536 12.494 2.597 2.577 2.597 2.577 2.608 1,507,468 2.5961 -0.40%
1997-07-08 0 12.55 12.50 12.55 12.55 12.70 733,000 9,226,300 12.587 2.608 2.597 2.608 2.608 2.639 3,527,585 2.6155 -1.18%
1997-07-07 0 12.70 12.70 12.80 12.50 12.70 320,229 4,039,375 12.614 2.639 2.639 2.660 2.597 2.639 1,541,112 2.6211 0.79%
1997-07-04 0 12.60 12.55 12.60 12.55 12.65 337,500 4,251,150 12.596 2.618 2.608 2.618 2.608 2.629 1,624,229 2.6173 -0.40%
1997-07-03 0 12.65 12.60 12.65 12.60 12.70 835,000 10,556,300 12.642 2.629 2.618 2.629 2.618 2.639 4,018,463 2.6269 0.00%
1997-06-27 0 12.65 12.60 12.65 12.50 12.70 2,708,502 33,999,974 12.553 2.629 2.618 2.629 2.597 2.639 13,034,750 2.6084 0.40%
1997-06-26 0 12.60 12.60 12.65 12.40 12.65 4,010,643 50,151,473 12.505 2.618 2.618 2.629 2.577 2.629 19,301,343 2.5983 1.20%
1997-06-25 0 12.45 12.35 12.45 12.35 12.50 896,400 11,132,045 12.419 2.587 2.566 2.587 2.566 2.597 4,313,953 2.5805 0.00%
1997-06-24 0 12.45 12.40 12.45 12.25 12.45 388,762 4,790,781 12.323 2.587 2.577 2.587 2.545 2.587 1,870,929 2.5606 -0.80%
1997-06-23 0 12.55 12.50 12.55 12.40 12.55 2,846,500 35,552,425 12.490 2.608 2.597 2.608 2.577 2.608 13,698,869 2.5953 0.40%
1997-06-20 0 12.50 12.45 12.50 12.40 12.50 2,500,100 31,118,610 12.447 2.597 2.587 2.597 2.577 2.597 12,031,808 2.5864 0.00%
1997-06-19 0 12.50 12.40 12.50 12.40 12.60 5,109,000 63,506,500 12.430 2.597 2.577 2.597 2.577 2.618 24,587,220 2.5829 -0.79%
1997-06-18 0 12.60 12.55 12.65 12.35 12.60 8,586,000 105,918,100 12.336 2.618 2.608 2.629 2.566 2.618 41,320,390 2.5633 1.61%
1997-06-17 0 12.40 12.35 12.40 12.25 12.40 2,280,800 28,093,850 12.318 2.577 2.566 2.577 2.545 2.577 10,976,420 2.5595 0.00%
1997-06-16 0 12.40 12.35 12.40 12.35 12.50 1,081,500 13,378,875 12.371 2.577 2.566 2.577 2.566 2.597 5,204,752 2.5705 -0.40%
1997-06-13 0 12.45 12.45 12.50 12.35 12.45 1,229,000 15,234,100 12.396 2.587 2.587 2.597 2.566 2.587 5,914,600 2.5757 0.40%
1997-06-12 0 12.40 12.35 12.40 12.35 12.65 3,362,950 42,037,840 12.500 2.577 2.566 2.577 2.566 2.629 16,184,301 2.5974 -1.59%
1997-06-11 0 12.60 12.55 12.60 12.55 12.65 1,535,500 19,336,400 12.593 2.618 2.608 2.618 2.608 2.629 7,389,641 2.6167 -0.40%
1997-06-10 0 12.65 12.65 12.70 12.60 12.75 3,567,000 45,044,250 12.628 2.629 2.629 2.639 2.618 2.649 17,166,298 2.6240 -0.39%
1997-06-06 0 12.70 12.70 12.75 12.60 12.75 5,205,897 65,794,068 12.638 2.639 2.639 2.649 2.618 2.649 25,053,540 2.6261 0.79%
1997-06-05 0 12.60 12.60 12.65 12.55 12.75 1,846,035 23,301,552 12.623 2.618 2.618 2.629 2.608 2.649 8,884,100 2.6228 -0.40%
1997-06-04 0 12.65 12.60 12.65 12.60 12.75 1,674,605 21,215,667 12.669 2.629 2.618 2.629 2.618 2.649 8,059,088 2.6325 -0.39%
1997-06-03 0 12.70 12.65 12.70 12.60 12.85 7,471,309 94,777,501 12.686 2.639 2.629 2.639 2.618 2.670 35,955,905 2.6359 -1.17%
1997-06-02 0 12.85 12.80 12.85 12.80 12.90 6,067,762 77,478,600 12.769 2.670 2.660 2.670 2.660 2.681 29,201,292 2.6533 0.39%
1997-05-30 0 12.80 12.75 12.80 12.70 12.80 3,424,786 43,410,321 12.675 2.660 2.649 2.660 2.639 2.660 16,481,888 2.6338 0.00%
1997-05-29 0 12.80 12.75 12.80 12.75 12.90 996,500 12,775,900 12.821 2.660 2.649 2.660 2.649 2.681 4,795,687 2.6640 -0.39%
1997-05-28 0 12.85 12.85 12.90 12.80 12.90 3,884,500 49,785,725 12.817 2.670 2.670 2.681 2.660 2.681 18,694,276 2.6632 0.00%
1997-05-27 0 12.85 12.80 12.85 12.80 12.90 4,876,000 62,368,225 12.791 2.670 2.660 2.670 2.660 2.681 23,465,901 2.6578 1.18%
1997-05-26 0 12.70 12.70 12.75 12.60 12.75 5,271,557 66,471,977 12.610 2.639 2.639 2.649 2.618 2.649 25,369,531 2.6202 0.40%
1997-05-23 0 12.65 12.65 12.70 12.55 12.80 1,765,181 22,315,433 12.642 2.629 2.629 2.639 2.608 2.660 8,494,988 2.6269 0.00%
1997-05-22 0 12.65 12.60 12.65 12.60 12.70 1,482,500 18,746,550 12.645 2.629 2.618 2.629 2.618 2.639 7,134,577 2.6276 0.00%
1997-05-21 0 12.65 12.65 12.70 12.65 12.70 1,814,075 22,978,434 12.667 2.629 2.629 2.639 2.629 2.639 8,730,292 2.6320 -0.39%
1997-05-20 0 12.70 12.65 12.70 12.60 12.70 3,651,161 45,941,189 12.583 2.639 2.629 2.639 2.618 2.639 17,571,325 2.6146 0.40%
1997-05-19 0 12.65 12.60 12.65 12.60 12.75 3,216,370 40,691,381 12.651 2.629 2.618 2.629 2.618 2.649 15,478,880 2.6288 -0.39%
1997-05-16 0 12.70 12.65 12.70 12.50 12.85 19,160,641 240,769,784 12.566 2.639 2.629 2.639 2.597 2.670 92,211,177 2.6111 1.60%
1997-05-15 0 12.50 12.50 12.55 12.45 12.65 5,992,926 75,080,488 12.528 2.597 2.597 2.608 2.587 2.629 28,841,141 2.6032 -1.57%
1997-05-14 0 12.70 12.65 12.70 12.60 12.85 6,403,518 81,251,221 12.689 2.639 2.629 2.639 2.618 2.670 30,817,128 2.6366 -1.17%
1997-05-13 0 12.85 12.80 12.85 12.75 13.20 5,387,620 69,231,713 12.850 2.670 2.660 2.670 2.649 2.743 25,928,088 2.6701 0.39%
1997-05-12 0 12.80 12.80 12.85 11.90 13.00 5,766,957 71,683,954 12.430 2.660 2.660 2.670 2.473 2.701 27,753,659 2.5829 10.34%
1997-05-09 0 11.60 11.50 11.60 11.10 11.80 4,053,960 45,694,406 11.272 2.410 2.390 2.410 2.306 2.452 19,509,808 2.3421 4.50%
1997-05-08 0 11.10 11.10 11.15 10.95 11.25 9,051,927 98,918,787 10.928 2.306 2.306 2.317 2.275 2.338 43,562,678 2.2707 1.37%
1997-05-07 0 10.95 10.90 10.95 10.90 11.00 1,481,200 16,176,810 10.921 2.275 2.265 2.275 2.265 2.286 7,128,321 2.2694 0.00%
1997-05-06 0 10.95 10.90 10.95 10.90 11.00 2,268,225 24,598,208 10.845 2.275 2.265 2.275 2.265 2.286 10,915,903 2.2534 1.39%
1997-05-05 0 10.80 10.75 10.80 10.75 10.85 1,175,735 12,632,144 10.744 2.244 2.234 2.244 2.234 2.255 5,658,261 2.2325 0.47%
1997-05-02 0 10.75 10.70 10.75 10.70 10.75 792,936 8,491,278 10.709 2.234 2.223 2.234 2.223 2.234 3,816,029 2.2252 0.47%
1997-05-01 0 10.70 10.65 10.70 10.65 10.80 2,304,500 24,627,450 10.687 2.223 2.213 2.223 2.213 2.244 11,090,477 2.2206 -0.47%
1997-04-30 0 10.75 10.75 10.80 10.50 10.80 6,063,632 64,323,964 10.608 2.234 2.234 2.244 2.182 2.244 29,181,416 2.2043 2.38%
1997-04-29 0 10.50 10.45 10.50 10.40 10.50 1,487,811 15,570,809 10.466 2.182 2.171 2.182 2.161 2.182 7,160,136 2.1747 0.00%
1997-04-28 0 10.50 10.45 10.50 10.45 10.50 1,195,077 12,501,045 10.461 2.182 2.171 2.182 2.171 2.182 5,751,345 2.1736 0.00%
1997-04-25 0 10.50 10.45 10.50 10.45 10.60 1,040,920 10,919,559 10.490 2.182 2.171 2.182 2.171 2.203 5,009,460 2.1798 0.00%
1997-04-24 0 10.50 10.40 10.50 10.40 10.50 776,734 8,116,315 10.449 2.182 2.161 2.182 2.161 2.182 3,738,056 2.1713 0.00%
1997-04-23 0 10.50 10.45 10.50 10.45 10.60 998,872 10,506,169 10.518 2.182 2.171 2.182 2.171 2.203 4,807,102 2.1856 0.48%
1997-04-22 0 10.45 10.40 10.45 10.40 10.65 995,897 10,469,085 10.512 2.171 2.161 2.171 2.161 2.213 4,792,785 2.1843 -1.88%
1997-04-21 0 10.65 10.65 10.70 10.45 10.75 2,620,699 27,735,100 10.583 2.213 2.213 2.223 2.171 2.234 12,612,195 2.1991 1.91%
1997-04-18 0 10.45 10.40 10.50 10.25 10.55 3,542,283 36,769,381 10.380 2.171 2.161 2.182 2.130 2.192 17,047,346 2.1569 2.45%
1997-04-17 0 10.20 10.20 10.25 10.20 10.25 2,323,930 23,694,414 10.196 2.119 2.119 2.130 2.119 2.130 11,183,985 2.1186 -0.49%
1997-04-16 0 10.25 10.20 10.25 10.20 10.35 2,311,618 23,662,343 10.236 2.130 2.119 2.130 2.119 2.151 11,124,733 2.1270 0.00%
1997-04-15 0 10.25 10.20 10.25 10.00 10.25 6,684,972 67,865,899 10.152 2.130 2.119 2.130 2.078 2.130 32,171,634 2.1095 2.50%
1997-04-14 0 10.00 9.950 10.05 9.950 10.00 1,197,500 11,986,325 10.010 2.078 2.068 2.088 2.068 2.078 5,763,006 2.0799 -0.50%
1997-04-11 0 10.05 10.05 10.10 10.05 10.15 1,631,184 16,459,767 10.091 2.088 2.088 2.099 2.088 2.109 7,850,123 2.0968 -0.50%
1997-04-10 0 10.10 10.05 10.10 10.00 10.30 1,646,000 16,574,100 10.069 2.099 2.088 2.099 2.078 2.140 7,921,426 2.0923 -1.94%
1997-04-09 0 10.30 10.25 10.30 10.20 10.55 1,409,000 14,577,750 10.346 2.140 2.130 2.140 2.119 2.192 6,780,856 2.1498 1.98%
1997-04-08 0 10.10 10.05 10.15 9.400 10.20 3,122,500 30,529,134 9.7771 2.099 2.088 2.109 1.953 2.119 15,027,128 2.0316 9.78%
1997-04-07 0 9.200 9.150 9.200 8.800 9.200 7,160,500 61,205,150 8.5476 1.912 1.901 1.912 1.829 1.912 34,460,127 1.7761 4.55%
1997-04-04 0 8.800 8.700 8.800 8.700 8.900 7,000 61,300 8.7571 1.829 1.808 1.829 1.808 1.849 33,688 1.8197 3.53%
1997-04-03 0 8.500 8.500 - - - 0 0 - 1.766 1.766 - - - 0 - 0.00%
1997-04-02 0 8.500 8.500 - 8.350 8.500 19,000 159,950 8.4184 1.766 1.766 - 1.735 1.766 91,438 1.7493 2.41%
1997-04-01 0 8.300 8.300 8.350 8.200 8.300 34,873 287,684 8.2495 1.725 1.725 1.735 1.704 1.725 167,827 1.7142 1.22%
1997-03-27 0 8.200 8.200 8.250 8.150 8.200 4,500 36,875 8.1944 1.704 1.704 1.714 1.693 1.704 21,656 1.7027 0.61%
1997-03-26 0 8.150 8.150 8.200 8.100 8.100 1,812 14,603 8.0591 1.693 1.693 1.704 1.683 1.683 8,720 1.6746 -0.61%
1997-03-25 0 8.200 8.050 8.200 - - 0 0 - 1.704 1.673 1.704 - - 0 - 0.00%
1997-03-24 0 8.200 8.150 8.200 8.100 8.350 183,000 1,514,475 8.2758 1.704 1.693 1.704 1.683 1.735 880,693 1.7196 -2.38%
1997-03-21 0 8.400 8.400 8.450 8.350 8.450 165,000 1,387,000 8.4061 1.745 1.745 1.756 1.735 1.756 794,068 1.7467 -0.59%
1997-03-20 0 8.450 8.450 8.500 8.450 8.550 194,188 1,647,418 8.4836 1.756 1.756 1.766 1.756 1.777 934,536 1.7628 -1.74%
1997-03-19 0 8.600 8.600 8.700 8.600 8.600 12,833 110,297 8.5948 1.787 1.787 1.808 1.787 1.787 61,759 1.7859 -0.58%
1997-03-18 0 8.650 8.650 8.800 8.650 8.850 373,500 3,250,150 8.7019 1.797 1.797 1.829 1.797 1.839 1,797,480 1.8082 0.00%
1997-03-17 0 8.650 8.600 8.700 8.600 8.650 296,500 2,552,300 8.6081 1.797 1.787 1.808 1.787 1.797 1,426,915 1.7887 0.58%
1997-03-14 0 8.600 8.500 8.600 8.400 8.600 230,500 1,954,850 8.4809 1.787 1.766 1.787 1.745 1.787 1,109,288 1.7623 2.38%
1997-03-13 0 8.400 8.300 8.400 8.300 8.450 316,121 2,641,780 8.3569 1.745 1.725 1.745 1.725 1.756 1,521,342 1.7365 0.60%
1997-03-12 0 8.350 8.350 8.500 8.350 8.550 146,217 1,232,258 8.4276 1.735 1.735 1.766 1.735 1.777 703,674 1.7512 -2.91%
1997-03-11 0 8.600 8.500 8.600 8.600 8.600 58,500 503,100 8.6000 1.787 1.766 1.787 1.787 1.787 281,533 1.7870 0.00%
1997-03-10 0 8.600 8.600 8.650 8.600 8.600 35,500 305,300 8.6000 1.787 1.787 1.797 1.787 1.787 170,845 1.7870 0.00%
1997-03-07 0 8.600 8.600 8.650 8.600 8.700 60,000 521,350 8.6892 1.787 1.787 1.797 1.787 1.808 288,752 1.8055 -1.15%
1997-03-06 0 8.700 8.600 8.750 8.700 8.800 93,000 811,300 8.7237 1.808 1.787 1.818 1.808 1.829 447,565 1.8127 0.00%
1997-03-05 0 8.700 8.700 8.900 8.700 8.900 27,120 241,095 8.8899 1.808 1.808 1.849 1.808 1.849 130,516 1.8472 -2.25%
1997-03-04 0 8.900 8.800 8.900 8.800 8.900 136,709 1,214,497 8.8838 1.849 1.829 1.849 1.829 1.849 657,916 1.8460 0.00%
1997-03-03 0 8.900 8.850 8.900 8.850 8.900 101,259 897,140 8.8599 1.849 1.839 1.849 1.839 1.849 487,312 1.8410 -1.11%
1997-02-28 0 9.000 8.900 9.000 8.950 9.000 79,000 708,800 8.9722 1.870 1.849 1.870 1.860 1.870 380,190 1.8643 0.00%
1997-02-27 0 9.000 8.900 9.000 8.900 9.100 259,500 2,347,675 9.0469 1.870 1.849 1.870 1.849 1.891 1,248,852 1.8799 -2.17%
1997-02-26 0 9.200 9.200 9.250 9.200 9.400 124,842 1,154,178 9.2451 1.912 1.912 1.922 1.912 1.953 600,806 1.9210 -1.60%
1997-02-25 0 9.350 9.300 9.350 9.300 9.350 17,500 163,375 9.3357 1.943 1.932 1.943 1.932 1.943 84,219 1.9399 1.63%
1997-02-24 0 9.200 - 9.700 9.200 9.500 37,000 347,150 9.3824 1.912 - 2.016 1.912 1.974 178,064 1.9496 -3.16%
1997-02-21 0 9.500 9.300 9.500 9.500 9.550 49,000 465,550 9.5010 1.974 1.932 1.974 1.974 1.984 235,814 1.9742 -1.04%
1997-02-20 0 9.600 9.850 9.950 - - 0 0 - 1.995 2.047 2.068 - - 0 - 2.67%
1997-02-19 0 9.350 9.350 9.600 9.350 9.350 1,250 11,625 9.3000 1.943 1.943 1.995 1.943 1.943 6,016 1.9325 -0.53%
1997-02-18 0 9.400 9.250 - 9.400 9.400 4,500 42,300 9.4000 1.953 1.922 - 1.953 1.953 21,656 1.9532 -2.08%
1997-02-17 0 9.600 9.550 9.600 9.500 9.600 60,000 575,250 9.5875 1.995 1.984 1.995 1.974 1.995 288,752 1.9922 0.00%
1997-02-14 0 9.600 9.600 9.700 9.600 9.700 13,000 125,300 9.6385 1.995 1.995 2.016 1.995 2.016 62,563 2.0028 -2.54%
1997-02-13 0 9.850 9.750 9.950 9.850 9.950 21,000 207,950 9.9024 2.047 2.026 2.068 2.047 2.068 101,063 2.0576 -1.01%
1997-02-12 0 9.950 9.750 9.950 9.950 10.00 223,000 2,219,000 9.9507 2.068 2.026 2.068 2.068 2.078 1,073,194 2.0677 -0.50%
1997-02-11 0 10.00 9.750 10.00 9.950 10.00 209,736 2,096,991 9.9982 2.078 2.026 2.078 2.068 2.078 1,009,361 2.0775 0.00%
1997-02-10 0 10.00 9.800 10.00 9.950 10.05 481,000 4,808,150 9.9962 2.078 2.036 2.078 2.068 2.088 2,314,827 2.0771 0.00%
1997-02-05 0 10.00 9.950 10.00 9.900 10.00 85,111 848,671 9.9713 2.078 2.068 2.078 2.057 2.078 409,599 2.0720 0.50%
1997-02-04 0 9.950 9.900 10.00 9.900 9.950 56,500 562,750 9.9602 2.068 2.057 2.078 2.057 2.068 271,908 2.0696 -0.50%
1997-02-03 0 10.00 9.950 10.00 10.00 10.00 71,000 710,000 10.000 2.078 2.068 2.078 2.078 2.078 341,690 2.0779 0.00%
1997-01-31 0 10.00 9.950 10.00 9.900 10.00 139,029 1,388,130 9.9845 2.078 2.068 2.078 2.057 2.078 669,081 2.0747 0.50%
1997-01-30 0 9.950 9.900 10.00 9.950 10.60 270,500 2,750,750 10.169 2.068 2.057 2.078 2.068 2.203 1,301,790 2.1131 -6.13%
1997-01-29 0 10.60 10.50 10.60 10.50 10.95 276,000 2,933,250 10.628 2.203 2.182 2.203 2.182 2.275 1,328,259 2.2083 -3.20%
1997-01-28 0 10.95 10.85 10.95 10.90 11.10 118,000 1,294,950 10.974 2.275 2.255 2.275 2.265 2.306 567,879 2.2803 -1.79%
1997-01-27 0 11.15 10.90 11.15 11.10 11.30 109,000 1,215,150 11.148 2.317 2.265 2.317 2.306 2.348 524,566 2.3165 -0.45%
1997-01-24 0 11.20 11.15 11.25 11.10 11.30 26,000 291,650 11.217 2.327 2.317 2.338 2.306 2.348 125,126 2.3309 -1.75%
1997-01-23 0 11.40 11.15 - 11.20 11.40 32,500 366,650 11.282 2.369 2.317 - 2.327 2.369 156,407 2.3442 0.88%
1997-01-22 0 11.30 11.25 11.50 11.30 11.60 94,754 1,091,659 11.521 2.348 2.338 2.390 2.348 2.410 456,007 2.3940 -3.83%
1997-01-21 0 11.75 11.75 11.80 11.50 11.75 100,422 1,172,452 11.675 2.442 2.442 2.452 2.390 2.442 483,284 2.4260 2.17%
1997-01-20 0 11.50 11.30 - 11.30 11.50 213,645 2,429,712 11.373 2.390 2.348 - 2.348 2.390 1,028,173 2.3631 0.00%
1997-01-17 0 11.50 11.50 11.60 11.50 11.60 246,968 2,848,944 11.536 2.390 2.390 2.410 2.390 2.410 1,188,541 2.3970 -0.86%
1997-01-16 0 11.60 11.50 11.60 11.60 11.70 3,243,665 38,907,204 11.995 2.410 2.390 2.410 2.410 2.431 15,610,238 2.4924 -1.69%
1997-01-15 0 11.80 11.60 11.80 11.80 12.00 25,000 295,600 11.824 2.452 2.410 2.452 2.452 2.493 120,313 2.4569 -1.67%
1997-01-14 0 12.00 11.80 12.00 12.00 12.00 2,644,032 33,028,368 12.492 2.493 2.452 2.493 2.493 2.493 12,724,486 2.5957 0.00%
1997-01-13 0 12.00 11.80 12.00 11.80 12.10 78,578 939,397 11.955 2.493 2.452 2.493 2.452 2.514 378,159 2.4841 0.00%
1997-01-10 0 12.00 11.80 12.05 12.00 12.10 77,241 927,777 12.012 2.493 2.452 2.504 2.493 2.514 371,725 2.4959 0.00%
1997-01-09 0 12.00 11.95 12.00 12.00 12.00 18,000 216,000 12.000 2.493 2.483 2.493 2.493 2.493 86,626 2.4935 0.00%
1997-01-08 0 12.00 11.90 12.00 11.95 12.10 127,100 1,523,880 11.990 2.493 2.473 2.493 2.483 2.514 611,673 2.4913 0.42%
1997-01-07 0 11.95 11.95 12.00 11.90 12.05 48,093 576,679 11.991 2.483 2.483 2.493 2.473 2.504 231,449 2.4916 -0.42%
1997-01-06 0 12.00 12.00 12.05 12.00 12.40 197,039 2,396,752 12.164 2.493 2.493 2.504 2.493 2.577 948,256 2.5275 -3.23%
1997-01-03 0 12.40 12.10 12.40 12.35 12.40 18,515 229,505 12.396 2.577 2.514 2.577 2.566 2.577 89,104 2.5757 0.00%
1997-01-02 0 12.40 12.05 12.50 11.90 12.70 2,301,010 27,710,218 12.043 2.577 2.504 2.597 2.473 2.639 11,073,682 2.5023 -3.13%
1996-12-31 0 12.80 - 12.70 12.65 12.85 545,003 6,912,962 12.684 2.660 - 2.639 2.629 2.670 2,622,844 2.6357 0.79%
1996-12-30 0 12.70 12.25 12.70 12.30 12.70 323,936 4,064,920 12.549 2.639 2.545 2.639 2.556 2.639 1,558,952 2.6075 0.00%
1996-12-27 0 12.70 - 12.70 12.65 12.70 63,000 799,600 12.692 2.639 - 2.639 2.629 2.639 303,189 2.6373 0.00%
1996-12-24 0 12.70 11.90 12.60 12.10 12.70 392,000 4,930,825 12.579 2.639 2.473 2.618 2.514 2.639 1,886,512 2.6137 0.00%
1996-12-23 0 12.70 12.50 12.70 12.50 12.70 69,316 875,824 12.635 2.639 2.597 2.639 2.597 2.639 333,585 2.6255 1.60%
1996-12-20 0 12.50 12.40 12.50 12.50 12.60 170,015 2,126,635 12.509 2.597 2.577 2.597 2.597 2.618 818,202 2.5992 -0.79%
1996-12-19 0 12.60 12.40 12.60 12.50 12.70 70,000 881,000 12.586 2.618 2.577 2.618 2.597 2.639 336,877 2.6152 0.00%
1996-12-18 0 12.60 12.50 12.60 12.60 12.75 113,000 1,431,050 12.664 2.618 2.597 2.618 2.618 2.649 543,816 2.6315 -1.18%
1996-12-17 0 12.75 12.70 12.75 12.55 12.75 70,000 882,925 12.613 2.649 2.639 2.649 2.608 2.649 336,877 2.6209 1.19%
1996-12-16 0 12.60 12.50 12.70 12.55 12.70 135,255 1,704,149 12.600 2.618 2.597 2.639 2.608 2.639 650,919 2.6181 0.40%
1996-12-13 0 12.55 12.40 12.65 12.45 12.75 262,093 3,298,166 12.584 2.608 2.577 2.629 2.587 2.649 1,261,331 2.6148 -2.71%
1996-12-12 0 12.90 - 12.90 12.90 13.10 72,000 932,300 12.949 2.681 - 2.681 2.681 2.722 346,502 2.6906 -2.27%
1996-12-11 0 13.20 13.20 13.35 13.20 13.30 1,442,655 18,769,575 13.010 2.743 2.743 2.774 2.743 2.764 6,942,822 2.7035 -0.75%
1996-12-10 0 13.30 13.10 13.30 13.30 13.40 60,765 809,592 13.323 2.764 2.722 2.764 2.764 2.784 292,433 2.7685 -0.75%
1996-12-09 0 13.40 13.35 13.40 13.35 13.40 85,064 1,136,576 13.361 2.784 2.774 2.784 2.774 2.784 409,373 2.7764 0.00%
1996-12-06 0 13.40 13.20 13.40 13.30 13.50 100,000 1,337,500 13.375 2.784 2.743 2.784 2.764 2.805 481,253 2.7792 0.00%
1996-12-05 0 13.40 13.40 13.50 13.40 13.50 237,000 3,182,550 13.429 2.784 2.784 2.805 2.784 2.805 1,140,570 2.7903 -0.37%
1996-12-04 0 13.45 13.35 13.45 13.40 13.45 223,211 2,994,543 13.416 2.795 2.774 2.795 2.784 2.795 1,074,210 2.7877 0.00%
1996-12-03 0 13.45 13.45 13.50 13.45 13.50 107,468 1,449,104 13.484 2.795 2.795 2.805 2.795 2.805 517,193 2.8019 -0.37%
1996-12-02 0 13.50 - 13.50 13.50 13.55 155,206 2,095,278 13.500 2.805 - 2.805 2.805 2.816 746,934 2.8052 0.37%
1996-11-29 0 13.45 13.35 13.40 13.35 13.80 404,785 5,501,785 13.592 2.795 2.774 2.784 2.774 2.868 1,948,040 2.8243 0.00%
1996-11-28 0 13.45 13.45 13.50 13.15 13.50 1,607,443 21,135,382 13.148 2.795 2.795 2.805 2.732 2.805 7,735,869 2.7321 3.07%
1996-11-27 0 13.05 12.95 13.05 12.95 13.25 865,500 11,307,650 13.065 2.712 2.691 2.712 2.691 2.753 4,165,245 2.7148 -1.51%
1996-11-26 0 13.25 13.00 13.25 13.00 13.25 732,922 9,577,586 13.068 2.753 2.701 2.753 2.701 2.753 3,527,210 2.7153 1.53%
1996-11-25 0 13.05 12.80 13.05 13.00 13.25 500,314 6,547,088 13.086 2.712 2.660 2.712 2.701 2.753 2,407,777 2.7191 1.01%
1996-11-22 0 13.15 13.00 13.15 13.15 13.20 323,000 4,246,800 13.148 2.685 2.654 2.685 2.685 2.695 1,582,120 2.6842 0.00%
1996-11-21 0 13.15 13.10 13.15 12.90 13.25 305,998 3,990,700 13.042 2.685 2.674 2.685 2.634 2.705 1,498,840 2.6625 1.15%
1996-11-20 0 13.00 12.90 13.10 13.00 13.10 112,606 1,463,925 13.000 2.654 2.634 2.674 2.654 2.674 551,567 2.6541 0.00%
1996-11-19 0 13.00 - 13.00 13.00 13.00 24,300 315,690 12.991 2.654 - 2.654 2.654 2.654 119,026 2.6523 0.39%
1996-11-18 0 12.95 - 13.00 12.85 13.00 37,000 477,750 12.912 2.644 - 2.654 2.623 2.654 181,234 2.6361 0.39%
1996-11-15 0 12.90 12.90 13.00 12.80 13.05 34,500 445,900 12.925 2.634 2.634 2.654 2.613 2.664 168,988 2.6386 -1.15%
1996-11-14 0 13.05 13.00 13.05 13.00 13.05 234,747 3,054,237 13.011 2.664 2.654 2.664 2.654 2.664 1,149,838 2.6562 0.00%
1996-11-13 0 13.05 13.05 - 13.00 13.00 56,153 729,951 12.999 2.664 2.664 - 2.654 2.654 275,049 2.6539 0.38%
1996-11-12 0 13.00 12.90 13.00 12.90 13.00 94,234 1,215,648 12.900 2.654 2.634 2.654 2.634 2.654 461,577 2.6337 0.39%
1996-11-11 0 12.95 12.80 12.95 12.80 12.95 1,318,448 17,135,455 12.997 2.644 2.613 2.644 2.613 2.644 6,458,026 2.6534 -0.38%
1996-11-08 0 13.00 12.90 13.00 12.95 13.00 153,000 1,985,100 12.975 2.654 2.634 2.654 2.644 2.654 749,425 2.6488 -0.76%
1996-11-07 0 13.10 13.00 13.10 13.00 13.10 98,501 1,286,513 13.061 2.674 2.654 2.674 2.654 2.674 482,478 2.6665 -0.76%
1996-11-06 0 13.20 13.00 13.20 - - 0 0 - 2.695 2.654 2.695 - - 0 - 0.00%
1996-11-05 0 13.20 13.05 13.20 13.05 13.30 89,976 1,185,720 13.178 2.695 2.664 2.695 2.664 2.715 440,721 2.6904 -1.49%
1996-11-04 0 13.40 13.30 13.50 13.30 13.50 149,029 2,000,330 13.422 2.736 2.715 2.756 2.715 2.756 729,974 2.7403 -1.11%
1996-11-01 0 13.55 13.30 13.60 13.30 13.60 248,500 3,334,900 13.420 2.766 2.715 2.777 2.715 2.777 1,217,203 2.7398 -1.81%
1996-10-31 0 13.80 13.80 13.85 13.30 13.80 672,329 9,083,970 13.511 2.817 2.817 2.828 2.715 2.817 3,293,204 2.7584 3.76%
1996-10-30 0 13.30 13.25 13.30 13.25 13.30 729,004 9,694,051 13.298 2.715 2.705 2.715 2.705 2.715 3,570,809 2.7148 0.00%
1996-10-29 0 13.30 13.10 13.30 13.15 13.30 54,000 716,350 13.266 2.715 2.674 2.715 2.685 2.715 264,503 2.7083 0.38%
1996-10-28 0 13.25 13.20 13.25 13.25 13.25 56,295 745,456 13.242 2.705 2.695 2.705 2.705 2.705 275,744 2.7034 -0.38%
1996-10-25 0 13.30 13.25 13.30 13.20 13.40 198,660 2,638,671 13.282 2.715 2.705 2.715 2.695 2.736 973,077 2.7117 0.00%
1996-10-24 0 13.30 13.25 13.30 13.25 13.45 293,902 3,904,524 13.285 2.715 2.705 2.715 2.705 2.746 1,439,592 2.7122 -0.75%
1996-10-23 0 13.40 13.30 13.40 13.00 13.40 309,939 4,088,896 13.193 2.736 2.715 2.736 2.654 2.736 1,518,144 2.6934 3.08%
1996-10-22 0 13.00 12.90 - 12.65 13.00 159,542 2,052,155 12.863 2.654 2.634 - 2.583 2.654 781,469 2.6260 1.17%
1996-10-18 0 12.85 12.85 12.90 12.85 12.90 60,722 780,155 12.848 2.623 2.623 2.634 2.623 2.634 297,429 2.6230 0.00%
1996-10-17 0 12.85 12.85 12.90 12.85 12.90 66,024 850,900 12.888 2.623 2.623 2.634 2.623 2.634 323,399 2.6311 -0.39%
1996-10-16 0 12.90 12.85 12.90 12.85 12.90 138,912 1,791,484 12.897 2.634 2.623 2.634 2.623 2.634 680,419 2.6329 0.00%
1996-10-15 0 12.90 12.85 12.90 12.85 12.90 55,345 713,045 12.884 2.634 2.623 2.634 2.623 2.634 271,091 2.6303 0.00%
1996-10-14 0 12.90 12.85 12.90 12.70 12.95 247,656 3,188,525 12.875 2.634 2.623 2.634 2.593 2.644 1,213,069 2.6285 1.57%
1996-10-11 0 12.70 12.70 12.90 12.70 12.90 182,303 2,327,627 12.768 2.593 2.593 2.634 2.593 2.634 892,957 2.6067 -1.55%
1996-10-10 0 12.90 12.70 12.90 12.70 12.90 36,329 463,380 12.755 2.634 2.593 2.634 2.593 2.634 177,947 2.6040 1.98%
1996-10-09 0 12.65 12.65 12.80 12.65 12.70 14,099 178,333 12.649 2.583 2.583 2.613 2.583 2.593 69,060 2.5823 0.00%
1996-10-08 0 12.65 12.65 12.90 12.65 12.70 20,058 254,386 12.683 2.583 2.583 2.634 2.583 2.593 98,248 2.5892 -0.39%
1996-10-07 0 12.70 12.70 12.75 12.70 12.75 78,888 1,004,792 12.737 2.593 2.593 2.603 2.593 2.603 386,409 2.6003 -0.78%
1996-10-04 0 12.80 - 12.90 12.80 12.95 142,500 1,831,675 12.854 2.613 - 2.634 2.613 2.644 697,994 2.6242 0.79%
1996-10-03 0 12.70 12.70 12.80 12.65 12.65 8,000 101,200 12.650 2.593 2.593 2.613 2.583 2.583 39,186 2.5826 0.00%
1996-10-02 0 12.70 - 12.70 - - 8,000 102,400 12.800 2.593 - 2.593 - - 39,186 2.6132 -0.39%
1996-10-01 0 12.75 12.75 12.80 12.65 12.80 52,115 665,101 12.762 2.603 2.603 2.613 2.583 2.613 255,270 2.6055 -0.39%
1996-09-30 0 12.80 12.70 12.80 - - 0 0 - 2.613 2.593 2.613 - - 0 - 0.00%
1996-09-27 0 12.80 - 12.80 12.70 12.80 531,167 6,791,804 12.787 2.613 - 2.613 2.593 2.613 2,601,764 2.6105 -0.78%
1996-09-26 0 12.90 - 12.90 12.80 12.95 105,559 1,352,982 12.817 2.634 - 2.634 2.613 2.644 517,049 2.6167 0.39%
1996-09-25 0 12.85 - 12.85 12.80 12.95 557,001 7,155,188 12.846 2.623 - 2.623 2.613 2.644 2,728,304 2.6226 -0.77%
1996-09-24 0 12.95 12.80 12.95 12.95 13.00 55,551 719,598 12.954 2.644 2.613 2.644 2.644 2.654 272,100 2.6446 -0.38%
1996-09-23 0 13.00 12.80 13.00 13.00 13.00 2,000 26,000 13.000 2.654 2.613 2.654 2.654 2.654 9,796 2.6540 0.00%
1996-09-20 0 13.00 12.80 13.00 12.95 13.00 111,000 1,442,200 12.993 2.654 2.613 2.654 2.644 2.654 543,701 2.6526 1.56%
1996-09-19 0 12.80 12.80 13.00 12.80 13.20 191,070 2,477,682 12.967 2.613 2.613 2.654 2.613 2.695 935,900 2.6474 -1.54%
1996-09-18 0 13.00 12.80 13.00 12.95 13.05 571,318 7,431,823 13.008 2.654 2.613 2.654 2.644 2.664 2,798,431 2.6557 0.00%
1996-09-17 0 13.00 12.95 13.00 12.95 13.20 555,963 7,250,282 13.041 2.654 2.644 2.654 2.644 2.695 2,723,220 2.6624 0.39%
1996-09-16 0 12.95 12.75 12.95 12.95 13.00 72,078 935,375 12.977 2.644 2.603 2.644 2.644 2.654 353,053 2.6494 0.39%
1996-09-13 0 12.90 12.80 12.95 12.75 12.90 200,831 2,566,516 12.780 2.634 2.613 2.644 2.603 2.634 983,711 2.6090 0.78%
1996-09-12 0 12.80 12.75 12.80 12.75 12.80 117,594 1,499,834 12.754 2.613 2.603 2.613 2.603 2.613 575,999 2.6039 0.00%
1996-09-11 0 12.80 12.80 12.90 12.75 12.90 450,178 5,755,500 12.785 2.613 2.613 2.634 2.603 2.634 2,205,063 2.6101 0.39%
1996-09-10 0 12.75 12.75 12.80 12.75 12.80 231,851 2,959,335 12.764 2.603 2.603 2.613 2.603 2.613 1,135,653 2.6058 0.39%
1996-09-09 0 12.70 12.65 12.70 12.65 12.70 87,563 1,109,944 12.676 2.593 2.583 2.593 2.583 2.593 428,901 2.5879 0.00%
1996-09-06 0 12.70 12.60 12.70 12.80 12.90 319,000 4,084,000 12.803 2.593 2.572 2.593 2.613 2.634 1,562,527 2.6137 -1.55%
1996-09-05 0 12.90 12.80 12.90 12.85 13.00 295,761 3,836,411 12.971 2.634 2.613 2.634 2.623 2.654 1,448,697 2.6482 -0.77%
1996-09-04 0 13.00 12.95 13.00 12.95 13.10 1,913,395 24,878,477 13.002 2.654 2.644 2.654 2.644 2.674 9,372,197 2.6545 0.00%
1996-09-03 0 13.00 13.00 13.05 13.00 13.15 295,619 3,847,568 13.015 2.654 2.654 2.664 2.654 2.685 1,448,002 2.6572 -0.38%
1996-09-02 0 13.05 13.05 13.10 13.05 13.30 149,294 1,950,541 13.065 2.664 2.664 2.674 2.664 2.715 731,272 2.6673 0.00%
1996-08-30 0 13.05 13.05 13.10 12.80 13.20 635,872 8,308,200 13.066 2.664 2.664 2.674 2.613 2.695 3,114,630 2.6675 2.76%
1996-08-29 0 12.70 12.50 12.75 11.40 12.75 534,567 6,576,824 12.303 2.593 2.552 2.603 2.327 2.603 2,618,418 2.5118 11.40%
1996-08-28 0 11.40 11.40 11.45 11.10 11.40 139,900 1,577,190 11.274 2.327 2.327 2.338 2.266 2.327 685,259 2.3016 3.64%
1996-08-27 0 11.00 11.00 11.10 11.00 11.00 42,058 462,615 11.000 2.246 2.246 2.266 2.246 2.246 206,009 2.2456 0.00%
1996-08-23 0 11.00 11.00 11.10 11.00 11.00 10,078 110,827 10.997 2.246 2.246 2.266 2.246 2.246 49,364 2.2451 0.00%
1996-08-22 0 11.00 - 11.00 11.00 11.00 20,000 220,000 11.000 2.246 - 2.246 2.246 2.246 97,964 2.2457 0.00%
1996-08-21 0 11.00 10.85 11.00 10.90 11.00 113,500 1,246,000 10.978 2.246 2.215 2.246 2.225 2.246 555,946 2.2412 0.92%
1996-08-20 0 10.90 10.90 10.95 10.80 10.90 96,000 1,039,300 10.826 2.225 2.225 2.236 2.205 2.225 470,227 2.2102 -0.46%
1996-08-19 0 10.95 10.90 10.95 11.00 11.00 50,000 550,000 11.000 2.236 2.225 2.236 2.246 2.246 244,910 2.2457 -0.45%
1996-08-16 0 11.00 11.00 11.15 11.00 11.10 59,899 662,309 11.057 2.246 2.246 2.276 2.246 2.266 293,397 2.2574 0.00%
1996-08-15 0 11.00 10.90 11.00 11.00 11.00 185,356 2,038,738 10.999 2.246 2.225 2.246 2.246 2.246 907,911 2.2455 0.00%
1996-08-14 0 11.00 11.00 11.20 11.00 11.00 90,000 990,000 11.000 2.246 2.246 2.287 2.246 2.246 440,838 2.2457 0.00%
1996-08-13 0 11.00 11.00 11.25 11.00 11.10 54,264 600,325 11.063 2.246 2.246 2.297 2.246 2.266 265,796 2.2586 -0.45%
1996-08-12 0 11.05 11.05 11.20 - - 20,000 221,000 11.050 2.256 2.256 2.287 - - 97,964 2.2559 0.45%
1996-08-09 0 11.00 11.00 11.20 11.00 11.00 15,500 170,500 11.000 2.246 2.246 2.287 2.246 2.246 75,922 2.2457 0.00%
1996-08-08 0 11.00 11.00 11.05 11.00 11.00 22,000 242,000 11.000 2.246 2.246 2.256 2.246 2.246 107,760 2.2457 0.00%
1996-08-07 0 11.00 11.00 11.30 11.00 11.00 100,000 1,100,000 11.000 2.246 2.246 2.307 2.246 2.246 489,820 2.2457 -3.51%
1996-08-06 0 11.40 11.10 11.40 11.00 11.40 130,523 1,443,421 11.059 2.327 2.266 2.327 2.246 2.327 639,328 2.2577 2.70%
1996-08-05 0 11.10 11.10 11.40 11.00 11.15 143,000 1,582,600 11.067 2.266 2.266 2.327 2.246 2.276 700,443 2.2594 0.45%
1996-08-02 0 11.05 11.05 11.40 11.05 11.10 31,000 342,575 11.051 2.256 2.256 2.327 2.256 2.266 151,844 2.2561 0.45%
1996-08-01 0 11.00 11.00 11.15 11.00 11.00 239,099 2,615,372 10.938 2.246 2.246 2.276 2.246 2.246 1,171,155 2.2332 0.92%
1996-07-31 0 10.90 10.90 10.95 10.90 10.90 70,000 763,000 10.900 2.225 2.225 2.236 2.225 2.225 342,874 2.2253 -0.91%
1996-07-30 0 11.00 10.90 11.00 10.90 11.00 45,000 492,600 10.947 2.246 2.225 2.246 2.225 2.246 220,419 2.2348 0.00%
1996-07-29 0 11.00 10.90 11.00 11.00 11.15 75,500 831,025 11.007 2.246 2.225 2.246 2.246 2.276 369,814 2.2471 -2.65%
1996-07-26 0 11.30 11.00 11.30 - - 0 0 - 2.307 2.246 2.307 - - 0 - 0.00%
1996-07-25 0 11.30 11.00 11.30 11.20 11.30 50,134 564,697 11.264 2.307 2.246 2.307 2.287 2.307 245,567 2.2996 0.00%
1996-07-24 0 11.30 11.30 11.35 11.30 11.35 12,000 136,100 11.342 2.307 2.307 2.317 2.307 2.317 58,778 2.3155 -0.88%
1996-07-23 0 11.40 11.35 11.40 11.35 11.50 105,062 1,198,651 11.409 2.327 2.317 2.327 2.317 2.348 514,615 2.3292 0.00%
1996-07-22 0 11.40 11.00 11.40 11.35 11.40 74,132 843,507 11.378 2.327 2.246 2.327 2.317 2.327 363,114 2.3230 0.00%
1996-07-19 0 11.40 11.40 11.60 11.40 11.40 5,000 57,000 11.400 2.327 2.327 2.368 2.327 2.327 24,491 2.3274 0.44%
1996-07-18 0 11.35 11.30 11.40 11.35 11.40 13,006 147,872 11.370 2.317 2.307 2.327 2.317 2.327 63,706 2.3212 0.00%
1996-07-17 0 11.95 11.75 11.95 11.75 12.00 58,166 692,342 11.903 2.317 2.278 2.317 2.278 2.327 299,970 2.3080 -0.42%
1996-07-16 0 12.00 11.90 12.00 11.85 12.10 92,420 1,109,101 12.001 2.327 2.307 2.327 2.298 2.346 476,623 2.3270 -1.23%
1996-07-15 0 12.15 11.70 12.15 11.95 12.15 39,439 472,827 11.989 2.356 2.269 2.356 2.317 2.356 203,392 2.3247 0.41%
1996-07-12 0 12.10 - 12.10 12.00 12.10 53,022 638,857 12.049 2.346 - 2.346 2.327 2.346 273,442 2.3364 -0.41%
1996-07-11 0 12.15 12.05 12.15 12.00 12.15 82,008 991,043 12.085 2.356 2.337 2.356 2.327 2.356 422,927 2.3433 1.25%
1996-07-10 0 12.00 11.95 12.00 11.95 12.00 31,068 372,457 11.988 2.327 2.317 2.327 2.317 2.327 160,222 2.3246 0.00%
1996-07-09 0 12.00 11.85 12.00 11.90 12.00 62,052 740,264 11.930 2.327 2.298 2.327 2.307 2.327 320,011 2.3132 0.84%
1996-07-08 0 11.90 11.70 11.90 11.70 11.90 62,000 728,400 11.748 2.307 2.269 2.307 2.269 2.307 319,743 2.2781 -0.42%
1996-07-05 0 11.95 11.90 11.95 11.90 11.95 21,000 250,825 11.944 2.317 2.307 2.317 2.307 2.317 108,300 2.3160 1.27%
1996-07-04 0 11.80 11.80 12.00 - - 0 0 - 2.288 2.288 2.327 - - 0 - 0.00%
1996-07-03 0 11.80 11.80 12.00 11.80 12.00 31,500 376,200 11.943 2.288 2.288 2.327 2.288 2.327 162,450 2.3158 -0.84%
1996-07-02 0 11.90 11.80 11.90 11.90 12.00 128,262 1,526,434 11.901 2.307 2.288 2.307 2.307 2.327 661,465 2.3077 -0.83%
1996-07-01 0 12.00 11.90 12.00 11.90 12.00 52,060 623,187 11.971 2.327 2.307 2.327 2.307 2.327 268,481 2.3212 0.42%
1996-06-28 0 11.95 11.75 11.95 11.75 11.95 70,052 832,564 11.885 2.317 2.278 2.317 2.278 2.317 361,268 2.3046 2.14%
1996-06-27 0 11.70 11.70 11.75 11.65 11.75 213,039 2,488,166 11.679 2.269 2.269 2.278 2.259 2.278 1,098,672 2.2647 0.86%
1996-06-26 0 11.60 11.55 11.65 11.60 11.70 279,352 3,254,032 11.649 2.249 2.240 2.259 2.249 2.269 1,440,657 2.2587 0.43%
1996-06-25 0 11.55 11.55 11.60 11.55 11.55 27,421 316,511 11.543 2.240 2.240 2.249 2.240 2.240 141,414 2.2382 -0.43%
1996-06-24 0 11.60 11.55 11.75 11.55 11.60 69,000 797,650 11.560 2.249 2.240 2.278 2.240 2.249 355,843 2.2416 0.00%
1996-06-21 0 11.60 11.55 11.65 11.55 11.60 88,458 1,022,989 11.565 2.249 2.240 2.259 2.240 2.249 456,190 2.2425 0.43%
1996-06-19 0 11.55 11.55 11.70 11.55 11.60 15,000 173,750 11.583 2.240 2.240 2.269 2.240 2.249 77,357 2.2461 -1.70%
1996-06-18 0 11.75 11.60 11.80 11.75 11.75 11,117 130,537 11.742 2.278 2.249 2.288 2.278 2.278 57,332 2.2769 -0.42%
1996-06-14 0 11.80 11.80 11.85 11.80 11.85 20,500 242,425 11.826 2.288 2.288 2.298 2.288 2.298 105,721 2.2931 -0.84%
1996-06-13 0 11.90 11.80 11.90 11.75 11.90 116,083 1,369,971 11.802 2.307 2.288 2.307 2.278 2.307 598,656 2.2884 1.28%
1996-06-12 0 11.75 11.75 11.80 11.75 11.75 107,430 1,262,195 11.749 2.278 2.278 2.288 2.278 2.278 554,031 2.2782 0.00%
1996-06-11 0 11.75 11.60 11.75 11.70 11.75 50,000 585,050 11.701 2.278 2.249 2.278 2.269 2.278 257,857 2.2689 0.00%
1996-06-10 0 11.75 11.60 11.75 11.60 11.75 53,457 625,076 11.693 2.278 2.249 2.278 2.249 2.278 275,685 2.2674 1.29%
1996-06-07 0 11.60 11.60 11.70 11.60 11.75 26,700 313,020 11.724 2.249 2.249 2.269 2.249 2.278 137,696 2.2733 -1.28%
1996-06-06 0 11.75 11.60 11.75 11.60 11.75 21,362 250,318 11.718 2.278 2.249 2.278 2.249 2.278 110,167 2.2722 1.73%
1996-06-05 0 11.55 11.55 11.70 - - 0 0 - 2.240 2.240 2.269 - - 0 - 0.00%
1996-06-04 0 11.55 11.55 11.70 11.55 11.55 39,607 457,434 11.549 2.240 2.240 2.269 2.240 2.240 204,259 2.2395 0.00%
1996-06-03 0 11.55 11.55 11.65 11.55 11.65 8,000 92,750 11.594 2.240 2.240 2.259 2.240 2.259 41,257 2.2481 -0.86%
1996-05-31 0 11.65 11.55 11.65 11.55 11.65 40,500 470,125 11.608 2.259 2.240 2.259 2.240 2.259 208,864 2.2509 0.00%
1996-05-30 0 11.65 11.40 11.65 11.40 11.65 457,000 5,210,300 11.401 2.259 2.211 2.259 2.211 2.259 2,356,812 2.2107 2.19%
1996-05-29 0 11.40 11.40 11.45 11.40 11.40 157,000 1,789,800 11.400 2.211 2.211 2.220 2.211 2.211 809,671 2.2105 -0.44%
1996-05-28 0 11.45 11.45 11.55 - - 0 0 - 2.220 2.220 2.240 - - 0 - 0.00%
1996-05-27 0 11.45 11.45 11.60 - - 0 0 - 2.220 2.220 2.249 - - 0 - 0.00%
1996-05-24 0 11.45 11.40 11.60 11.45 11.50 79,000 908,000 11.494 2.220 2.211 2.249 2.220 2.230 407,414 2.2287 -0.43%
1996-05-23 0 11.50 11.50 11.55 11.50 11.50 31,000 355,450 11.466 2.230 2.230 2.240 2.230 2.230 159,871 2.2234 0.44%
1996-05-22 0 11.45 11.45 11.55 11.30 11.50 242,246 2,777,731 11.467 2.220 2.220 2.240 2.191 2.230 1,249,296 2.2234 1.78%
1996-05-21 0 11.25 11.20 11.45 11.25 11.30 79,250 891,613 11.251 2.181 2.172 2.220 2.181 2.191 408,703 2.1816 -0.44%
1996-05-20 0 11.30 11.30 11.40 11.25 11.30 27,000 305,000 11.296 2.191 2.191 2.211 2.181 2.191 139,243 2.1904 -1.31%
1996-05-17 0 11.45 11.35 11.45 11.25 11.45 115,307 1,306,021 11.327 2.220 2.201 2.220 2.181 2.220 594,654 2.1963 2.23%
1996-05-16 0 11.20 11.20 11.25 11.20 11.25 230,100 2,581,880 11.221 2.172 2.172 2.181 2.172 2.181 1,186,658 2.1758 -0.44%
1996-05-15 0 11.25 11.20 11.25 11.15 11.25 450,621 5,044,914 11.196 2.181 2.172 2.181 2.162 2.181 2,323,915 2.1709 0.90%
1996-05-14 0 11.15 11.15 11.25 11.15 11.20 133,500 1,494,275 11.193 2.162 2.162 2.181 2.162 2.172 688,478 2.1704 -0.45%
1996-05-13 0 11.20 11.15 11.20 11.20 11.20 14,000 156,800 11.200 2.172 2.162 2.172 2.172 2.172 72,200 2.1717 0.00%
1996-05-10 0 11.20 11.15 11.20 11.15 11.20 205,500 2,291,500 11.151 2.172 2.162 2.172 2.162 2.172 1,059,792 2.1622 0.45%
1996-05-09 0 11.15 11.05 11.25 11.05 11.15 451,315 4,975,175 11.024 2.162 2.143 2.181 2.143 2.162 2,327,494 2.1376 0.45%
1996-05-08 0 11.10 11.05 11.10 11.10 11.15 44,500 494,725 11.117 2.152 2.143 2.152 2.152 2.162 229,493 2.1557 -0.89%
1996-05-07 0 11.20 11.20 11.25 11.20 11.25 172,881 1,944,115 11.245 2.172 2.172 2.181 2.172 2.181 891,571 2.1805 0.00%
1996-05-06 0 11.20 11.20 11.30 11.20 11.30 351,704 3,956,119 11.248 2.172 2.172 2.191 2.172 2.191 1,813,786 2.1811 -1.32%
1996-05-03 0 11.35 11.30 11.40 11.25 11.35 368,403 4,163,743 11.302 2.201 2.191 2.211 2.181 2.201 1,899,905 2.1916 -0.87%
1996-05-02 0 11.45 11.30 11.35 11.25 11.45 726,000 8,227,050 11.332 2.220 2.191 2.201 2.181 2.220 3,744,083 2.1973 0.88%
1996-05-01 0 11.35 11.35 11.40 11.35 11.35 103,000 1,169,050 11.350 2.201 2.201 2.211 2.201 2.201 531,185 2.2008 -0.87%
1996-04-30 0 11.45 11.35 11.45 11.30 11.45 300,504 3,417,567 11.373 2.220 2.201 2.220 2.191 2.220 1,549,741 2.2053 1.33%
1996-04-29 0 11.30 11.30 11.35 11.30 11.40 193,141 2,190,476 11.341 2.191 2.191 2.201 2.191 2.211 996,055 2.1992 -1.31%
1996-04-26 0 11.45 11.40 11.45 11.45 11.45 500,000 5,725,000 11.450 2.220 2.211 2.220 2.220 2.220 2,578,569 2.2202 0.00%
1996-04-25 0 11.45 11.45 11.50 11.45 11.45 95,073 1,088,542 11.450 2.220 2.220 2.230 2.220 2.220 490,305 2.2201 -0.43%
1996-04-24 0 11.50 11.45 11.50 11.50 11.60 258,181 2,985,809 11.565 2.230 2.220 2.230 2.230 2.249 1,331,475 2.2425 -0.86%
1996-04-23 0 11.60 11.55 11.60 11.55 11.70 230,000 2,677,050 11.639 2.249 2.240 2.249 2.240 2.269 1,186,142 2.2569 0.00%
1996-04-22 0 11.60 11.35 11.60 11.30 11.60 34,500 390,000 11.304 2.249 2.201 2.249 2.191 2.249 177,921 2.1920 1.75%
1996-04-19 0 11.40 11.40 11.55 11.40 11.65 141,500 1,637,350 11.571 2.211 2.211 2.240 2.211 2.259 729,735 2.2438 -0.87%
1996-04-18 0 11.50 11.50 11.60 11.40 11.50 4,530 51,980 11.475 2.230 2.230 2.249 2.211 2.230 23,362 2.2250 0.88%
1996-04-17 0 11.40 11.40 11.50 11.40 11.55 6,983 79,763 11.423 2.211 2.211 2.230 2.211 2.240 36,012 2.2149 -0.87%
1996-04-16 0 11.50 11.45 11.60 11.40 11.50 4,500 51,475 11.439 2.230 2.220 2.249 2.211 2.230 23,207 2.2181 0.88%
1996-04-15 0 11.40 11.40 11.70 11.40 11.40 78,000 889,200 11.400 2.211 2.211 2.269 2.211 2.211 402,257 2.2105 0.00%
1996-04-12 0 11.40 11.40 11.70 11.40 11.40 33,500 381,900 11.400 2.211 2.211 2.269 2.211 2.211 172,764 2.2105 -0.44%
1996-04-11 0 11.45 11.40 11.60 11.35 11.50 410,500 4,681,000 11.403 2.220 2.211 2.249 2.201 2.230 2,117,005 2.2111 0.44%
1996-04-10 0 11.40 11.35 11.45 11.40 11.55 216,211 2,475,807 11.451 2.211 2.201 2.220 2.211 2.240 1,115,030 2.2204 -1.30%
1996-04-09 0 11.55 11.50 11.60 11.55 11.60 62,000 716,600 11.558 2.240 2.230 2.249 2.240 2.249 319,743 2.2412 -1.70%
1996-04-03 0 11.75 11.75 11.85 11.60 11.80 55,000 644,600 11.720 2.278 2.278 2.298 2.249 2.288 283,643 2.2726 2.17%
1996-04-02 0 11.50 11.50 11.55 11.50 11.55 146,500 1,685,450 11.505 2.230 2.230 2.240 2.230 2.240 755,521 2.2308 0.00%
1996-04-01 0 11.50 11.50 11.60 11.50 11.50 10,000 115,000 11.500 2.230 2.230 2.249 2.230 2.230 51,571 2.2299 -1.29%
1996-03-29 0 11.65 11.45 11.65 11.45 11.90 407,000 4,767,700 11.714 2.259 2.220 2.259 2.220 2.307 2,098,955 2.2715 -2.51%
1996-03-28 0 11.95 11.90 11.95 11.95 12.00 110,000 1,318,000 11.982 2.317 2.307 2.317 2.317 2.327 567,285 2.3233 -0.42%
1996-03-27 0 12.00 12.00 12.15 11.95 12.00 210,336 2,523,158 11.996 2.327 2.327 2.356 2.317 2.327 1,084,732 2.3261 0.00%
1996-03-26 0 12.00 12.00 12.05 12.00 12.00 1,300 15,450 11.885 2.327 2.327 2.337 2.327 2.327 6,704 2.3045 -1.23%
1996-03-25 0 12.15 12.10 12.15 12.05 12.15 337,302 4,097,574 12.148 2.356 2.346 2.356 2.337 2.356 1,739,513 2.3556 0.00%
1996-03-22 0 12.15 12.15 12.20 12.10 12.15 21,258 257,570 12.116 2.356 2.356 2.366 2.346 2.356 109,630 2.3494 -0.41%
1996-03-21 0 12.20 12.10 12.20 12.00 12.20 55,806 675,049 12.096 2.366 2.346 2.366 2.327 2.366 287,799 2.3456 2.09%
1996-03-20 0 11.95 11.90 12.00 11.95 11.95 264,211 3,157,248 11.950 2.317 2.307 2.327 2.317 2.317 1,362,573 2.3171 -0.42%
1996-03-19 0 12.00 12.00 12.10 12.00 12.00 10,557 126,156 11.950 2.327 2.327 2.346 2.327 2.327 54,444 2.3172 0.84%
1996-03-18 0 11.90 11.90 12.00 11.80 11.85 88,759 1,049,863 11.828 2.307 2.307 2.327 2.288 2.298 457,742 2.2936 0.42%
1996-03-15 0 11.85 11.85 12.00 11.85 11.85 30,500 361,425 11.850 2.298 2.298 2.327 2.298 2.298 157,293 2.2978 -0.42%
1996-03-14 0 11.90 11.85 11.90 11.80 11.90 35,000 414,550 11.844 2.307 2.298 2.307 2.288 2.307 180,500 2.2967 0.85%
1996-03-13 0 11.80 11.75 11.80 11.65 11.85 186,000 2,185,450 11.750 2.288 2.278 2.288 2.259 2.298 959,228 2.2783 1.29%
1996-03-12 0 11.65 11.65 11.75 11.45 11.70 113,240 1,314,314 11.606 2.259 2.259 2.278 2.220 2.269 583,994 2.2506 2.19%
1996-03-11 0 11.40 11.10 11.40 11.30 11.80 37,500 434,650 11.591 2.211 2.152 2.211 2.191 2.288 193,393 2.2475 -5.00%
1996-03-08 0 12.00 11.80 12.00 12.00 12.00 177,500 2,069,275 11.658 2.327 2.288 2.327 2.327 2.327 915,392 2.2605 2.56%
1996-03-07 0 11.70 11.60 11.70 11.70 11.80 298,500 3,512,250 11.766 2.269 2.249 2.269 2.269 2.288 1,539,406 2.2816 -2.50%
1996-03-06 0 12.00 11.95 12.05 12.00 12.05 314,049 3,769,879 12.004 2.327 2.317 2.337 2.327 2.337 1,619,594 2.3277 -0.41%
1996-03-05 0 12.05 12.05 12.20 12.00 12.10 705,653 8,512,725 12.064 2.337 2.337 2.366 2.327 2.346 3,639,150 2.3392 0.42%
1996-03-04 0 12.00 12.00 12.10 12.00 12.00 15,000 180,000 12.000 2.327 2.327 2.346 2.327 2.327 77,357 2.3269 -0.83%
1996-03-01 0 12.10 12.10 12.15 12.00 12.10 23,600 285,220 12.086 2.346 2.346 2.356 2.327 2.346 121,708 2.3435 0.83%
1996-02-29 0 12.00 12.00 12.10 12.00 12.00 2,000 24,000 12.000 2.327 2.327 2.346 2.327 2.327 10,314 2.3269 -0.83%
1996-02-28 0 12.10 12.10 12.20 12.10 12.15 84,016 1,019,386 12.133 2.346 2.346 2.366 2.346 2.356 433,282 2.3527 -0.41%
1996-02-27 0 12.15 12.10 12.20 12.10 12.15 5,500 66,800 12.146 2.356 2.346 2.366 2.346 2.356 28,364 2.3551 0.41%
1996-02-26 0 12.10 12.10 12.20 12.10 12.10 108,957 1,318,197 12.098 2.346 2.346 2.366 2.346 2.346 561,906 2.3459 0.41%
1996-02-23 0 12.05 12.05 12.20 12.00 12.05 11,574 139,201 12.027 2.337 2.337 2.366 2.327 2.337 59,689 2.3321 0.42%
1996-02-22 0 12.00 12.00 12.10 12.00 12.05 228,000 2,736,900 12.004 2.327 2.327 2.346 2.327 2.337 1,175,828 2.3276 -1.64%
1996-02-16 0 12.20 12.20 12.25 12.20 12.25 51,438 627,728 12.204 2.366 2.366 2.375 2.366 2.375 265,273 2.3663 -0.81%
1996-02-15 0 12.30 12.20 12.30 12.20 12.30 14,000 171,200 12.229 2.385 2.366 2.385 2.366 2.385 72,200 2.3712 0.82%
1996-02-14 0 12.20 12.20 12.30 12.10 12.20 112,000 1,365,600 12.193 2.366 2.366 2.385 2.346 2.366 577,600 2.3643 -0.81%
1996-02-13 0 12.30 12.20 12.30 12.20 12.50 140,000 1,724,875 12.321 2.385 2.366 2.385 2.366 2.424 721,999 2.3890 -1.60%
1996-02-12 0 12.50 12.35 12.50 12.40 12.65 29,000 361,300 12.459 2.424 2.395 2.424 2.404 2.453 149,557 2.4158 1.21%
1996-02-09 0 12.35 12.35 12.50 12.15 12.50 46,345 572,521 12.354 2.395 2.395 2.424 2.356 2.424 239,008 2.3954 1.65%
1996-02-08 0 12.15 12.15 12.30 12.15 12.15 7,732 93,828 12.135 2.356 2.356 2.385 2.356 2.356 39,875 2.3531 -0.41%
1996-02-07 0 12.20 12.20 12.25 12.15 12.30 150,527 1,837,905 12.210 2.366 2.366 2.375 2.356 2.385 776,289 2.3676 -0.41%
1996-02-06 0 12.25 12.20 12.25 12.15 12.30 82,756 1,010,115 12.206 2.375 2.366 2.375 2.356 2.385 426,784 2.3668 0.82%
1996-02-05 0 12.15 12.15 12.20 12.05 12.20 183,382 2,225,724 12.137 2.356 2.356 2.366 2.337 2.366 945,726 2.3535 0.41%
1996-02-02 0 12.10 12.10 12.20 11.90 12.15 380,000 4,570,150 12.027 2.346 2.346 2.366 2.307 2.356 1,959,713 2.3321 2.11%
1996-02-01 0 11.85 11.80 11.85 11.80 11.85 99,000 1,171,700 11.835 2.298 2.288 2.298 2.288 2.298 510,557 2.2949 0.00%
1996-01-31 0 11.85 11.85 11.90 11.75 11.85 68,000 802,550 11.802 2.298 2.298 2.307 2.278 2.298 350,685 2.2885 1.72%
1996-01-30 0 11.65 11.60 11.75 11.55 11.65 99,256 1,150,941 11.596 2.259 2.249 2.278 2.240 2.259 511,877 2.2485 1.30%
1996-01-29 0 11.50 11.45 11.55 11.45 11.65 266,145 3,066,370 11.521 2.230 2.220 2.240 2.220 2.259 1,372,547 2.2341 -1.71%
1996-01-26 0 11.70 11.70 11.75 11.70 11.85 89,793 1,053,207 11.729 2.269 2.269 2.278 2.269 2.298 463,075 2.2744 -1.27%
1996-01-25 0 11.85 11.80 11.85 11.80 11.85 20,000 236,500 11.825 2.298 2.288 2.298 2.288 2.298 103,143 2.2929 1.28%
1996-01-24 0 11.70 11.65 11.70 11.65 11.70 72,000 842,250 11.698 2.269 2.259 2.269 2.259 2.269 371,314 2.2683 0.00%
1996-01-23 0 11.70 11.65 11.70 11.60 11.90 767,500 8,976,300 11.696 2.269 2.259 2.269 2.249 2.307 3,958,104 2.2678 -1.68%
1996-01-22 0 11.90 11.85 11.90 11.75 12.00 575,636 6,836,712 11.877 2.307 2.298 2.307 2.278 2.327 2,968,635 2.3030 0.00%
1996-01-19 0 11.90 11.85 11.90 11.85 12.10 554,439 6,619,796 11.940 2.307 2.298 2.307 2.298 2.346 2,859,319 2.3152 -2.46%
1996-01-18 0 12.20 12.20 12.30 12.20 12.30 475,529 5,827,817 12.255 2.366 2.366 2.385 2.366 2.385 2,452,369 2.3764 -2.01%
1996-01-17 0 12.45 12.45 12.50 12.45 12.45 102,258 1,272,974 12.449 2.414 2.414 2.424 2.414 2.414 527,359 2.4139 -0.40%
1996-01-16 0 12.50 12.45 12.55 12.50 12.55 85,000 1,066,100 12.542 2.424 2.414 2.434 2.424 2.434 438,357 2.4320 0.00%
1996-01-15 0 12.50 12.50 12.55 12.50 12.55 332,528 4,165,896 12.528 2.424 2.424 2.434 2.424 2.434 1,714,893 2.4292 0.00%
1996-01-12 0 12.50 12.45 12.50 12.45 12.50 64,117 800,054 12.478 2.424 2.414 2.424 2.414 2.424 330,660 2.4196 0.40%
1996-01-11 0 12.45 12.45 12.50 - - 0 0 - 2.414 2.414 2.424 - - 0 - 0.00%
1996-01-10 0 12.45 12.45 12.50 12.45 12.45 65,099 810,438 12.449 2.414 2.414 2.424 2.414 2.414 335,725 2.4140 -0.40%
1996-01-09 0 12.50 12.45 12.50 12.45 12.50 339,867 4,246,429 12.494 2.424 2.414 2.424 2.414 2.424 1,752,741 2.4227 0.00%
1996-01-08 0 12.50 12.45 12.50 12.45 12.50 23,500 293,325 12.482 2.424 2.414 2.424 2.414 2.424 121,193 2.4203 0.00%
1996-01-05 0 12.50 12.45 12.50 12.40 12.50 166,433 2,073,355 12.458 2.424 2.414 2.424 2.404 2.424 858,318 2.4156 0.00%
1996-01-04 0 12.50 12.45 12.50 12.40 12.50 96,541 1,201,421 12.445 2.424 2.414 2.424 2.404 2.424 497,875 2.4131 0.00%
1996-01-03 0 12.50 12.25 12.50 12.50 12.50 196,841 2,460,342 12.499 2.424 2.375 2.424 2.424 2.424 1,015,136 2.4237 0.00%
1996-01-02 0 12.50 12.45 12.50 12.45 12.50 9,000 112,075 12.453 2.424 2.414 2.424 2.414 2.424 46,414 2.4147 0.40%
1995-12-29 0 12.45 12.40 12.45 12.40 12.45 932,000 11,598,450 12.445 2.414 2.404 2.414 2.404 2.414 4,806,453 2.4131 0.40%
1995-12-28 0 12.40 12.40 12.45 12.40 12.45 295,786 3,675,264 12.425 2.404 2.404 2.414 2.404 2.414 1,525,409 2.4094 0.00%
1995-12-27 0 12.40 12.30 12.40 12.40 12.50 184,395 2,295,540 12.449 2.404 2.385 2.404 2.404 2.424 950,951 2.4139 -0.40%
1995-12-22 0 12.45 12.15 12.50 12.15 12.50 378,553 4,650,450 12.285 2.414 2.356 2.424 2.356 2.424 1,952,250 2.3821 -0.40%
1995-12-21 0 12.50 12.45 12.50 12.50 12.50 587,945 7,349,090 12.500 2.424 2.414 2.424 2.424 2.424 3,032,114 2.4238 0.00%
1995-12-20 0 12.50 12.45 12.50 12.40 12.55 305,000 3,806,190 12.479 2.424 2.414 2.424 2.404 2.434 1,572,927 2.4198 -0.40%
1995-12-19 0 12.55 12.55 12.60 12.30 12.60 91,807 1,145,009 12.472 2.434 2.434 2.443 2.385 2.443 473,461 2.4184 1.21%
1995-12-18 0 12.40 12.30 12.40 12.30 12.50 386,405 4,782,077 12.376 2.404 2.385 2.404 2.385 2.424 1,992,744 2.3997 -1.59%
1995-12-15 0 12.60 12.60 12.80 12.40 12.85 1,674,500 20,970,200 12.523 2.443 2.443 2.482 2.404 2.492 8,635,629 2.4283 -2.33%
1995-12-14 0 12.90 12.85 12.90 12.95 13.05 613,280 7,972,000 12.999 2.501 2.492 2.501 2.511 2.530 3,162,770 2.5206 -0.77%
1995-12-13 0 13.00 13.00 13.05 13.00 13.10 360,252 4,699,312 13.045 2.521 2.521 2.530 2.521 2.540 1,857,870 2.5294 0.00%
1995-12-12 0 13.00 13.00 13.05 12.90 13.00 90,038 1,169,466 12.989 2.521 2.521 2.530 2.501 2.521 464,338 2.5186 0.00%
1995-12-11 0 13.00 12.75 13.05 12.35 13.00 246,571 3,132,342 12.704 2.521 2.472 2.530 2.395 2.521 1,271,601 2.4633 5.26%
1995-12-08 0 12.35 12.35 12.45 12.20 12.35 258,117 3,177,244 12.309 2.395 2.395 2.414 2.366 2.395 1,331,145 2.3869 1.23%
1995-12-07 0 12.20 12.20 12.25 12.20 12.20 91,400 1,114,880 12.198 2.366 2.366 2.375 2.366 2.366 471,362 2.3652 -0.41%
1995-12-06 0 12.25 12.20 12.25 12.20 12.35 260,167 3,188,154 12.254 2.375 2.366 2.375 2.366 2.395 1,341,717 2.3762 0.41%
1995-12-05 0 12.20 12.15 12.20 12.00 12.20 371,390 4,502,138 12.122 2.366 2.356 2.366 2.327 2.366 1,915,310 2.3506 2.95%
1995-12-04 0 11.85 11.80 11.90 11.80 11.90 167,079 1,977,943 11.838 2.298 2.288 2.307 2.288 2.307 861,650 2.2955 0.42%
1995-12-01 0 11.80 11.80 11.90 11.80 11.90 220,000 2,611,000 11.868 2.288 2.288 2.307 2.288 2.307 1,134,571 2.3013 -0.84%
1995-11-30 0 11.90 11.90 12.00 11.65 11.90 30,000 353,900 11.797 2.307 2.307 2.327 2.259 2.307 154,714 2.2874 3.30%
1995-11-29 0 11.75 11.75 11.80 11.75 11.85 76,901 907,762 11.804 2.234 2.234 2.243 2.234 2.253 404,507 2.2441 -0.84%
1995-11-28 0 11.85 11.85 11.90 11.85 11.85 28,500 337,725 11.850 2.253 2.253 2.262 2.253 2.253 149,913 2.2528 0.42%
1995-11-27 0 11.80 11.80 11.95 11.80 11.95 9,000 107,250 11.917 2.243 2.243 2.272 2.243 2.272 47,341 2.2655 -1.26%
1995-11-24 0 11.95 11.80 11.95 11.85 11.95 22,000 262,300 11.923 2.272 2.243 2.272 2.253 2.272 115,722 2.2666 1.70%
1995-11-23 0 11.75 11.75 11.80 11.75 11.80 6,000 70,750 11.792 2.234 2.234 2.243 2.234 2.243 31,561 2.2417 -1.67%
1995-11-22 0 11.95 11.90 11.95 11.75 12.00 104,093 1,234,721 11.862 2.272 2.262 2.272 2.234 2.281 547,540 2.2550 1.27%
1995-11-21 0 11.80 11.80 11.85 11.80 11.95 85,500 1,016,900 11.894 2.243 2.243 2.253 2.243 2.272 449,739 2.2611 -1.26%
1995-11-20 0 11.95 11.90 12.00 11.90 11.95 33,010 393,465 11.920 2.272 2.262 2.281 2.262 2.272 173,636 2.2660 0.42%
1995-11-17 0 11.90 11.90 12.00 11.90 11.95 62,072 740,710 11.933 2.262 2.262 2.281 2.262 2.272 326,505 2.2686 0.00%
1995-11-16 0 11.90 11.85 11.90 11.90 12.00 49,000 584,600 11.931 2.262 2.253 2.262 2.262 2.281 257,745 2.2681 -1.24%
1995-11-15 0 12.05 12.05 12.10 11.80 12.10 81,123 973,671 12.002 2.291 2.291 2.300 2.243 2.300 426,715 2.2818 2.99%
1995-11-14 0 11.70 11.70 11.95 11.70 11.70 16,000 187,200 11.700 2.224 2.224 2.272 2.224 2.224 84,162 2.2243 1.30%
1995-11-13 0 11.55 11.55 - 11.50 11.60 26,500 305,725 11.537 2.196 2.196 - 2.186 2.205 139,393 2.1933 -0.43%
1995-11-10 0 11.60 11.60 11.65 11.60 11.65 11,549 134,044 11.607 2.205 2.205 2.215 2.205 2.215 60,749 2.2065 -1.69%
1995-11-09 0 11.80 11.60 11.80 11.60 11.90 29,000 344,200 11.869 2.243 2.205 2.243 2.205 2.262 152,543 2.2564 -0.84%
1995-11-08 0 11.90 11.90 12.10 11.85 11.95 108,000 1,286,150 11.909 2.262 2.262 2.300 2.253 2.272 568,091 2.2640 0.00%
1995-11-07 0 11.90 11.90 11.95 11.90 11.90 12,000 142,800 11.900 2.262 2.262 2.272 2.262 2.262 63,121 2.2623 0.00%
1995-11-06 0 11.90 11.90 11.95 11.90 12.00 15,500 184,750 11.919 2.262 2.262 2.272 2.262 2.281 81,532 2.2660 -0.42%
1995-11-03 0 11.95 11.95 12.10 11.95 11.95 9,500 113,525 11.950 2.272 2.272 2.300 2.272 2.272 49,971 2.2718 -0.42%
1995-11-02 0 12.00 11.80 12.00 - - 0 0 - 2.281 2.243 2.281 - - 0 - -0.83%
1995-10-31 0 12.10 - 12.10 - - 0 0 - 2.300 - 2.300 - - 0 - 0.00%
1995-10-30 0 12.10 12.10 12.15 12.10 12.30 90,930 1,107,488 12.180 2.300 2.300 2.310 2.300 2.338 478,301 2.3155 -1.63%
1995-10-27 0 12.30 12.30 12.40 12.30 12.30 45,552 560,258 12.299 2.338 2.338 2.357 2.338 2.338 239,608 2.3382 0.00%
1995-10-26 0 12.30 12.05 12.30 12.20 12.30 64,000 784,225 12.254 2.338 2.291 2.338 2.319 2.338 336,647 2.3295 0.00%
1995-10-25 0 12.30 12.10 12.35 12.20 12.30 61,000 748,450 12.270 2.338 2.300 2.348 2.319 2.338 320,866 2.3326 0.82%
1995-10-24 0 12.20 - 12.20 - - 50,300 613,540 12.198 2.319 - 2.319 - - 264,583 2.3189 0.00%
1995-10-23 0 12.20 12.20 12.25 12.20 12.25 244,347 2,992,545 12.247 2.319 2.319 2.329 2.319 2.329 1,285,290 2.3283 -0.41%
1995-10-20 0 12.25 12.25 12.30 12.25 12.25 82,000 1,004,500 12.250 2.329 2.329 2.338 2.329 2.329 431,328 2.3289 -1.21%
1995-10-19 0 12.40 12.30 12.45 12.40 12.40 125,527 1,556,519 12.400 2.357 2.338 2.367 2.357 2.357 660,285 2.3573 0.40%
1995-10-18 0 12.35 12.20 12.40 12.20 12.35 54,643 672,298 12.304 2.348 2.319 2.357 2.319 2.348 287,428 2.3390 0.41%
1995-10-17 0 12.30 12.25 12.35 12.25 12.30 63,085 775,051 12.286 2.338 2.329 2.348 2.329 2.338 331,834 2.3357 0.41%
1995-10-16 0 12.25 12.25 12.30 12.25 12.30 176,158 2,163,895 12.284 2.329 2.329 2.338 2.329 2.338 926,609 2.3353 1.24%
1995-10-13 0 12.10 12.10 12.35 11.80 12.25 366,108 4,428,317 12.096 2.300 2.300 2.348 2.243 2.329 1,925,766 2.2995 1.68%
1995-10-12 0 11.90 11.70 11.90 11.80 11.90 63,642 755,834 11.876 2.262 2.224 2.262 2.243 2.262 334,763 2.2578 1.71%
1995-10-11 0 11.70 11.70 11.90 11.60 11.95 90,559 1,068,611 11.800 2.224 2.224 2.262 2.205 2.272 476,350 2.2433 1.74%
1995-10-10 0 11.50 11.45 11.55 11.50 11.55 68,000 782,300 11.504 2.186 2.177 2.196 2.186 2.196 357,687 2.1871 -0.86%
1995-10-09 0 11.60 11.55 11.70 11.50 11.65 109,982 1,275,550 11.598 2.205 2.196 2.224 2.186 2.215 578,517 2.2049 0.87%
1995-10-06 0 11.50 11.50 11.55 11.50 11.55 189,324 2,183,614 11.534 2.186 2.186 2.196 2.186 2.196 995,864 2.1927 -0.86%
1995-10-05 0 11.60 11.55 11.60 11.50 11.60 122,500 1,413,475 11.539 2.205 2.196 2.205 2.186 2.205 644,363 2.1936 0.87%
1995-10-04 0 11.50 11.50 11.60 11.50 11.60 15,965 184,841 11.578 2.186 2.186 2.205 2.186 2.205 83,978 2.2011 0.00%
1995-10-03 0 11.50 11.50 11.60 11.50 11.50 10,188 117,068 11.491 2.186 2.186 2.205 2.186 2.186 53,590 2.1845 0.00%
1995-10-02 0 11.50 11.50 11.65 11.45 11.65 216,217 2,486,662 11.501 2.186 2.186 2.215 2.177 2.215 1,137,324 2.1864 -1.29%
1995-09-29 0 11.65 11.60 11.80 11.60 11.65 83,000 964,950 11.626 2.215 2.205 2.243 2.205 2.215 436,589 2.2102 0.00%
1995-09-28 0 11.65 11.55 11.75 11.65 11.65 2,000 23,300 11.650 2.215 2.196 2.234 2.215 2.215 10,520 2.2148 -0.85%
1995-09-27 0 11.75 11.70 11.75 11.55 11.75 50,247 589,629 11.735 2.234 2.224 2.234 2.196 2.234 264,304 2.2309 -0.42%
1995-09-26 0 11.80 11.55 11.80 11.70 11.80 176,613 2,075,203 11.750 2.243 2.196 2.243 2.224 2.243 929,002 2.2338 -0.42%
1995-09-25 0 11.85 11.80 11.85 11.80 11.85 12,828 151,656 11.822 2.253 2.243 2.253 2.243 2.253 67,477 2.2475 0.00%
1995-09-22 0 11.85 11.80 11.85 11.80 11.90 110,617 1,311,809 11.859 2.253 2.243 2.253 2.243 2.262 581,857 2.2545 0.85%
1995-09-21 0 11.75 11.75 11.85 11.75 11.75 96,619 1,135,249 11.750 2.234 2.234 2.253 2.234 2.234 508,226 2.2337 -1.26%
1995-09-20 0 11.90 11.80 11.90 11.85 11.90 78,000 924,450 11.852 2.262 2.243 2.262 2.253 2.262 410,288 2.2532 1.28%
1995-09-19 0 11.75 11.75 11.85 11.75 11.75 37,500 440,625 11.750 2.234 2.234 2.253 2.234 2.234 197,254 2.2338 -0.84%
1995-09-18 0 11.85 11.75 11.85 11.80 11.85 23,812 281,176 11.808 2.253 2.234 2.253 2.243 2.253 125,254 2.2449 0.00%
1995-09-15 0 11.85 11.80 11.85 11.80 11.85 14,000 165,475 11.820 2.253 2.243 2.253 2.243 2.253 73,641 2.2470 0.85%
1995-09-14 0 11.75 11.75 11.85 11.75 11.85 292,000 3,435,150 11.764 2.234 2.234 2.253 2.234 2.253 1,535,950 2.2365 0.00%
1995-09-13 0 11.75 11.75 11.80 11.70 11.80 21,707 254,886 11.742 2.234 2.234 2.243 2.224 2.243 114,181 2.2323 -0.84%
1995-09-12 0 11.85 11.60 11.85 11.80 11.85 25,000 296,050 11.842 2.253 2.205 2.253 2.243 2.253 131,503 2.2513 -0.84%
1995-09-11 0 11.95 11.85 12.00 11.80 11.95 107,134 1,274,764 11.899 2.272 2.253 2.281 2.243 2.272 563,536 2.2621 0.84%
1995-09-08 0 11.85 11.55 11.85 11.70 11.85 47,000 553,000 11.766 2.253 2.196 2.253 2.224 2.253 247,225 2.2368 1.72%
1995-09-07 0 11.65 11.65 11.70 11.60 11.65 29,500 343,400 11.641 2.215 2.215 2.224 2.205 2.215 155,173 2.2130 0.00%
1995-09-06 0 11.65 11.50 11.65 11.55 11.65 21,000 243,800 11.610 2.215 2.186 2.215 2.196 2.215 110,462 2.2071 0.43%
1995-09-05 0 11.60 11.55 11.70 11.60 11.60 2,500 29,031 11.612 2.205 2.196 2.224 2.205 2.205 13,150 2.2076 0.87%
1995-09-04 0 11.50 11.50 11.70 11.50 11.55 34,000 391,350 11.510 2.186 2.186 2.224 2.186 2.196 178,843 2.1882 0.00%
1995-09-01 0 11.50 11.50 11.60 11.50 11.60 121,000 1,400,225 11.572 2.186 2.186 2.205 2.186 2.205 636,472 2.2000 0.00%
1995-08-31 0 11.50 11.50 11.55 11.50 11.65 119,768 1,382,273 11.541 2.186 2.186 2.196 2.186 2.215 629,992 2.1941 0.00%
1995-08-30 0 11.50 11.50 11.55 11.50 11.55 163,031 1,876,012 11.507 2.186 2.186 2.196 2.186 2.196 857,560 2.1876 -0.43%
1995-08-29 0 11.55 11.50 11.55 11.50 11.55 122,211 1,409,842 11.536 2.196 2.186 2.196 2.186 2.196 642,842 2.1931 -0.43%
1995-08-25 0 11.60 11.60 11.65 11.55 11.60 66,000 763,650 11.571 2.205 2.205 2.215 2.196 2.205 347,167 2.1997 0.00%
1995-08-24 0 11.60 11.55 11.60 11.55 11.60 9,000 104,150 11.572 2.205 2.196 2.205 2.196 2.205 47,341 2.2000 -0.43%
1995-08-23 0 11.65 11.65 11.70 11.50 11.70 98,200 1,140,640 11.616 2.215 2.215 2.224 2.186 2.224 516,542 2.2082 0.43%
1995-08-22 0 11.60 11.55 11.60 11.60 11.90 310,000 3,644,000 11.755 2.205 2.196 2.205 2.205 2.262 1,630,632 2.2347 -1.69%
1995-08-21 0 11.80 11.60 11.90 11.80 11.80 21,400 252,280 11.789 2.243 2.205 2.262 2.243 2.243 112,566 2.2412 -1.26%
1995-08-18 0 11.95 11.95 12.00 11.90 11.95 197,500 2,350,800 11.903 2.272 2.272 2.281 2.262 2.272 1,038,870 2.2628 0.00%
1995-08-17 0 11.95 11.95 12.00 11.85 11.95 149,500 1,778,100 11.894 2.272 2.272 2.281 2.253 2.272 786,385 2.2611 0.84%
1995-08-16 0 11.85 11.85 12.20 11.70 11.85 24,256 286,406 11.808 2.253 2.253 2.319 2.224 2.253 127,589 2.2448 1.28%
1995-08-15 0 11.70 11.60 11.70 11.50 11.70 84,500 981,175 11.612 2.224 2.205 2.224 2.186 2.224 444,479 2.2075 1.74%
1995-08-14 0 11.50 11.50 11.60 11.50 11.55 180,452 2,075,122 11.500 2.186 2.186 2.205 2.186 2.196 949,196 2.1862 0.00%
1995-08-11 0 11.50 11.50 11.65 11.40 11.55 60,238 688,968 11.437 2.186 2.186 2.215 2.167 2.196 316,858 2.1744 -0.86%
1995-08-10 0 11.60 11.60 11.75 11.60 11.75 620,086 7,258,904 11.706 2.205 2.205 2.234 2.205 2.234 3,261,716 2.2255 -1.69%
1995-08-09 0 11.80 11.75 11.80 11.80 11.85 78,000 920,500 11.801 2.243 2.234 2.243 2.243 2.253 410,288 2.2435 0.00%
1995-08-08 0 11.80 11.80 11.85 11.80 11.90 288,475 3,430,991 11.894 2.243 2.243 2.253 2.243 2.262 1,517,408 2.2611 -0.84%
1995-08-07 0 11.90 11.80 11.95 11.80 11.90 903,440 10,733,822 11.881 2.262 2.243 2.272 2.243 2.262 4,752,187 2.2587 -0.42%
1995-08-04 0 11.95 11.95 12.00 11.95 12.00 158,000 1,890,900 11.968 2.272 2.272 2.281 2.272 2.281 831,096 2.2752 0.00%
1995-08-03 0 11.95 11.95 - 11.95 12.00 387,000 4,631,850 11.969 2.272 2.272 - 2.272 2.281 2,035,660 2.2754 0.00%
1995-08-02 0 11.95 11.95 12.00 11.95 12.00 162,000 1,936,075 11.951 2.272 2.272 2.281 2.272 2.281 852,137 2.2720 0.00%
1995-08-01 0 11.95 11.95 12.00 11.95 11.95 104,300 1,246,235 11.949 2.272 2.272 2.281 2.272 2.272 548,629 2.2715 0.00%
1995-07-31 0 11.95 11.75 11.95 11.95 12.00 383,712 4,598,769 11.985 2.272 2.234 2.272 2.272 2.281 2,018,364 2.2785 -0.42%
1995-07-28 0 12.00 11.95 12.00 11.95 12.00 54,113 647,844 11.972 2.281 2.272 2.281 2.272 2.281 284,640 2.2760 0.00%
1995-07-27 0 12.00 11.95 12.00 11.95 12.00 108,000 1,293,950 11.981 2.281 2.272 2.281 2.272 2.281 568,091 2.2777 0.42%
1995-07-26 0 11.95 11.95 12.05 11.95 12.05 286,000 3,424,075 11.972 2.272 2.272 2.291 2.272 2.291 1,504,389 2.2761 -0.42%
1995-07-25 0 12.00 12.00 12.05 12.00 12.05 1,076,027 12,914,308 12.002 2.281 2.281 2.291 2.281 2.291 5,660,012 2.2817 0.42%
1995-07-24 0 11.95 11.95 12.00 11.95 12.00 355,000 4,258,700 11.996 2.272 2.272 2.281 2.272 2.281 1,867,336 2.2806 -0.42%
1995-07-21 0 12.00 12.00 12.05 11.90 12.00 85,869 1,027,457 11.965 2.281 2.281 2.291 2.262 2.281 451,680 2.2747 -0.83%
1995-07-20 0 12.10 12.00 12.15 12.00 12.15 101,347 1,222,100 12.059 2.300 2.281 2.310 2.281 2.310 533,096 2.2925 -1.22%
1995-07-19 0 12.25 12.20 12.25 12.20 12.25 162,500 1,983,300 12.205 2.329 2.319 2.329 2.319 2.329 854,767 2.3203 0.00%
1995-07-18 0 12.25 12.20 12.25 12.20 12.30 247,123 3,016,789 12.208 2.329 2.319 2.329 2.319 2.338 1,299,892 2.3208 -0.41%
1995-07-17 0 12.30 12.30 12.40 12.00 12.30 193,500 2,362,150 12.208 2.338 2.338 2.357 2.281 2.338 1,017,830 2.3208 2.07%
1995-07-14 0 12.65 12.65 12.70 12.60 12.80 135,022 1,711,503 12.676 2.291 2.291 2.300 2.282 2.318 745,594 2.2955 -1.56%
1995-07-13 0 12.85 12.80 12.85 12.80 13.00 609,000 7,858,400 12.904 2.327 2.318 2.327 2.318 2.354 3,362,908 2.3368 0.00%
1995-07-12 0 12.85 12.85 12.95 12.60 12.90 105,000 1,345,100 12.811 2.327 2.327 2.345 2.282 2.336 579,812 2.3199 3.21%
1995-07-11 0 12.45 12.45 12.50 12.45 12.50 1,090,317 13,587,188 12.462 2.255 2.255 2.264 2.255 2.264 6,020,748 2.2567 0.00%
1995-07-10 0 12.45 12.45 12.50 12.45 12.55 558,559 6,973,505 12.485 2.255 2.255 2.264 2.255 2.273 3,084,372 2.2609 0.00%
1995-07-07 0 12.45 12.40 12.45 12.45 12.50 389,304 4,855,793 12.473 2.255 2.246 2.255 2.255 2.264 2,149,743 2.2588 0.00%
1995-07-06 0 12.45 12.40 12.50 12.45 12.60 402,500 5,035,650 12.511 2.255 2.246 2.264 2.255 2.282 2,222,612 2.2656 0.81%
1995-07-05 0 12.35 12.35 12.55 12.35 12.65 197,325 2,477,683 12.556 2.237 2.237 2.273 2.237 2.291 1,089,632 2.2739 -1.20%
1995-07-04 0 12.50 12.45 12.50 12.50 12.65 698,500 8,767,875 12.552 2.264 2.255 2.264 2.264 2.291 3,857,128 2.2732 1.21%
1995-07-03 0 12.35 12.35 12.45 12.35 12.50 146,000 1,817,900 12.451 2.237 2.237 2.255 2.237 2.264 806,214 2.2549 -0.80%
1995-06-30 0 12.45 12.40 12.45 12.40 12.45 241,000 2,993,700 12.422 2.255 2.246 2.255 2.246 2.255 1,330,806 2.2495 1.22%
1995-06-29 1 12.30 - - - - 0 0 - 2.227 - - - - 0 - 0.00%
1995-06-28 0 12.30 12.25 12.30 12.25 12.40 623,330 7,674,509 12.312 2.227 2.218 2.227 2.218 2.246 3,442,038 2.2296 -0.81%
1995-06-27 0 12.40 12.35 12.40 12.35 12.40 54,000 668,400 12.378 2.246 2.237 2.246 2.237 2.246 298,189 2.2415 0.40%
1995-06-26 0 12.35 12.25 12.35 12.30 12.35 8,000 98,550 12.319 2.237 2.218 2.237 2.227 2.237 44,176 2.2308 0.00%
1995-06-23 0 12.35 12.30 12.35 12.35 12.40 413,000 5,104,700 12.360 2.237 2.227 2.237 2.237 2.246 2,280,593 2.2383 -0.40%
1995-06-22 0 12.40 12.35 12.40 12.35 12.40 33,504 415,372 12.398 2.246 2.237 2.246 2.237 2.246 185,010 2.2451 0.00%
1995-06-21 0 12.40 12.35 12.40 12.40 12.40 26,000 322,400 12.400 2.246 2.237 2.246 2.246 2.246 143,572 2.2456 0.40%
1995-06-20 0 12.35 12.35 12.40 12.35 12.40 113,678 1,406,271 12.371 2.237 2.237 2.246 2.237 2.246 627,732 2.2402 -0.40%
1995-06-16 0 12.40 12.35 12.40 12.40 12.40 170,000 2,108,000 12.400 2.246 2.237 2.246 2.246 2.246 938,743 2.2456 0.00%
1995-06-15 0 12.40 12.35 12.40 12.35 12.40 9,700 119,770 12.347 2.246 2.237 2.246 2.237 2.246 53,564 2.2360 0.00%
1995-06-14 0 12.40 12.35 12.40 12.35 12.40 12,500 154,625 12.370 2.246 2.237 2.246 2.237 2.246 69,025 2.2401 0.00%
1995-06-13 0 12.40 12.35 12.40 12.30 12.40 86,202 1,064,335 12.347 2.246 2.237 2.246 2.227 2.246 476,009 2.2360 0.81%
1995-06-12 0 12.30 12.30 12.40 12.25 12.30 75,000 919,350 12.258 2.227 2.227 2.246 2.218 2.227 414,151 2.2198 -0.40%
1995-06-09 0 12.35 12.35 12.40 12.30 12.35 25,000 308,400 12.336 2.237 2.237 2.246 2.227 2.237 138,050 2.2340 0.00%
1995-06-08 0 12.35 12.30 12.40 12.25 12.35 100,000 1,234,600 12.346 2.237 2.227 2.246 2.218 2.237 552,202 2.2358 -0.40%
1995-06-07 0 12.40 12.30 12.40 12.40 12.50 327,500 4,063,100 12.406 2.246 2.227 2.246 2.246 2.264 1,808,460 2.2467 -0.80%
1995-06-06 0 12.50 12.50 12.60 12.40 12.50 1,464,519 18,190,727 12.421 2.264 2.264 2.282 2.246 2.264 8,087,098 2.2494 0.81%
1995-06-05 0 12.40 12.40 12.45 12.40 12.45 122,640 1,521,816 12.409 2.246 2.246 2.255 2.246 2.255 677,220 2.2472 -0.80%
1995-06-01 0 12.50 12.40 12.50 12.45 12.50 241,000 3,006,500 12.475 2.264 2.246 2.264 2.255 2.264 1,330,806 2.2592 0.81%
1995-05-31 0 12.40 12.40 12.50 12.40 12.45 17,237 213,820 12.405 2.246 2.246 2.264 2.246 2.255 95,183 2.2464 -0.80%
1995-05-30 0 12.50 12.45 12.50 12.50 12.50 3,000 37,500 12.500 2.264 2.255 2.264 2.264 2.264 16,566 2.2637 0.81%
1995-05-29 0 12.40 12.40 12.50 12.40 12.40 5,000 62,000 12.400 2.246 2.246 2.264 2.246 2.246 27,610 2.2456 -0.80%
1995-05-26 0 12.50 12.40 12.50 12.40 12.50 17,000 212,050 12.474 2.264 2.246 2.264 2.246 2.264 93,874 2.2589 0.00%
1995-05-25 0 12.50 12.45 12.50 12.45 12.50 327,247 4,090,439 12.500 2.264 2.255 2.264 2.255 2.264 1,807,063 2.2636 0.00%
1995-05-24 0 12.50 12.45 12.55 12.50 12.60 790,300 9,881,930 12.504 2.264 2.255 2.273 2.264 2.282 4,364,049 2.2644 0.00%
1995-05-23 0 12.50 12.45 12.50 12.50 12.55 285,000 3,563,600 12.504 2.264 2.255 2.264 2.264 2.273 1,573,775 2.2644 0.00%
1995-05-22 0 12.50 12.45 12.50 12.45 12.50 80,000 998,750 12.484 2.264 2.255 2.264 2.255 2.264 441,761 2.2608 0.00%
1995-05-19 0 12.50 12.40 12.50 12.40 12.50 249,646 3,115,452 12.480 2.264 2.246 2.264 2.246 2.264 1,378,549 2.2599 0.00%
1995-05-18 0 12.50 12.45 12.50 12.45 12.55 377,378 4,716,486 12.498 2.264 2.255 2.264 2.255 2.273 2,083,887 2.2633 -0.79%
1995-05-17 0 12.60 12.60 12.80 12.40 12.70 147,558 1,850,059 12.538 2.282 2.282 2.318 2.246 2.300 814,818 2.2705 0.80%
1995-05-16 0 12.50 12.45 12.50 12.45 12.70 61,156 772,088 12.625 2.264 2.255 2.264 2.255 2.300 337,704 2.2863 -1.57%
1995-05-15 0 12.70 12.65 12.70 12.65 12.70 58,191 736,711 12.660 2.300 2.291 2.300 2.291 2.300 321,332 2.2927 -0.39%
1995-05-12 0 12.75 - 12.80 12.65 12.75 19,000 241,150 12.692 2.309 - 2.318 2.291 2.309 104,918 2.2985 0.00%
1995-05-11 0 12.75 - 12.80 12.75 12.80 259,711 3,313,699 12.759 2.309 - 2.318 2.309 2.318 1,434,128 2.3106 0.39%
1995-05-10 0 12.70 12.70 12.75 12.60 12.75 96,658 1,227,470 12.699 2.300 2.300 2.309 2.282 2.309 533,747 2.2997 0.79%
1995-05-09 0 12.60 12.60 - 12.30 12.60 256,500 3,182,875 12.409 2.282 2.282 - 2.227 2.282 1,416,397 2.2472 2.44%
1995-05-08 0 12.30 12.30 12.35 12.25 12.30 55,500 680,950 12.269 2.227 2.227 2.237 2.218 2.227 306,472 2.2219 -0.40%
1995-05-05 0 12.35 12.30 12.35 12.30 12.35 36,000 444,200 12.339 2.237 2.227 2.237 2.227 2.237 198,793 2.2345 0.00%
1995-05-04 0 12.35 12.30 12.40 12.25 12.40 310,425 3,818,519 12.301 2.237 2.227 2.246 2.218 2.246 1,714,172 2.2276 1.23%
1995-05-03 0 12.20 12.20 12.25 12.10 12.25 90,000 1,093,425 12.149 2.209 2.209 2.218 2.191 2.218 496,981 2.2001 0.83%
1995-05-02 0 12.10 12.00 12.15 11.85 12.15 763,700 9,112,795 11.932 2.191 2.173 2.200 2.146 2.200 4,217,164 2.1609 1.68%
1995-05-01 0 11.90 12.00 12.05 11.90 12.00 208,600 2,487,515 11.925 2.155 2.173 2.182 2.155 2.173 1,151,893 2.1595 -0.42%
1995-04-28 0 11.95 11.95 12.00 11.90 12.00 245,000 2,928,500 11.953 2.164 2.164 2.173 2.155 2.173 1,352,894 2.1646 0.42%
1995-04-27 0 11.90 11.90 11.95 11.90 11.95 296,500 3,514,000 11.852 2.155 2.155 2.164 2.155 2.164 1,637,278 2.1462 0.42%
1995-04-26 0 11.85 11.80 11.85 11.75 11.85 360,000 4,246,500 11.796 2.146 2.137 2.146 2.128 2.146 1,987,926 2.1361 0.42%
1995-04-25 0 11.80 11.80 11.85 11.80 11.90 374,000 4,428,800 11.842 2.137 2.137 2.146 2.137 2.155 2,065,234 2.1445 -1.26%
1995-04-24 0 11.95 11.85 11.95 11.90 11.95 242,500 2,890,225 11.919 2.164 2.146 2.164 2.155 2.164 1,339,089 2.1584 0.42%
1995-04-21 0 11.90 11.85 11.90 11.90 11.95 137,000 1,631,300 11.907 2.155 2.146 2.155 2.155 2.164 756,516 2.1563 -0.83%
1995-04-20 0 12.00 11.95 12.00 12.00 12.00 108,132 1,297,505 11.999 2.173 2.164 2.173 2.173 2.173 597,107 2.1730 -0.41%
1995-04-19 0 12.05 12.00 12.05 12.00 12.05 193,000 2,320,750 12.025 2.182 2.173 2.182 2.173 2.182 1,065,749 2.1776 0.00%
1995-04-18 0 12.05 12.05 12.10 12.00 12.10 162,500 1,957,425 12.046 2.182 2.182 2.191 2.173 2.191 897,328 2.1814 0.42%
1995-04-13 0 12.00 12.00 12.05 11.70 12.10 1,303,500 15,636,150 11.996 2.173 2.173 2.182 2.119 2.191 7,197,948 2.1723 2.56%
1995-04-12 0 11.70 11.65 11.70 11.65 12.40 641,000 7,659,425 11.949 2.119 2.110 2.119 2.110 2.246 3,539,612 2.1639 -5.26%
1995-04-11 0 12.35 12.30 12.35 12.35 12.45 5,000 62,050 12.410 2.237 2.227 2.237 2.237 2.255 27,610 2.2474 -1.20%
1995-04-10 0 12.50 12.35 12.55 12.50 12.50 10,000 125,000 12.500 2.264 2.237 2.273 2.264 2.264 55,220 2.2637 -0.40%
1995-04-07 0 12.55 12.50 12.55 12.50 12.75 58,500 737,325 12.604 2.273 2.264 2.273 2.264 2.309 323,038 2.2825 -1.18%
1995-04-06 0 12.70 12.70 12.75 12.65 12.80 237,000 3,014,300 12.719 2.300 2.300 2.309 2.291 2.318 1,308,718 2.3032 -0.78%
1995-04-04 0 12.80 12.75 12.85 12.75 12.80 207,500 2,653,075 12.786 2.318 2.309 2.327 2.309 2.318 1,145,818 2.3154 -0.78%
1995-04-03 0 12.90 12.85 12.90 12.80 12.90 136,500 1,751,175 12.829 2.336 2.327 2.336 2.318 2.336 753,755 2.3233 0.39%
1995-03-31 0 12.85 12.80 12.85 12.85 12.90 252,000 3,244,900 12.877 2.327 2.318 2.327 2.327 2.336 1,391,548 2.3319 0.39%
1995-03-30 0 12.80 12.80 12.85 12.80 13.00 366,500 4,720,650 12.880 2.318 2.318 2.327 2.318 2.354 2,023,819 2.3325 -1.54%
1995-03-29 0 13.00 12.80 13.00 12.95 13.05 512,500 6,671,925 13.018 2.354 2.318 2.354 2.345 2.363 2,830,033 2.3575 -0.38%
1995-03-28 0 13.05 13.05 13.10 13.00 13.05 127,855 1,663,152 13.008 2.363 2.363 2.372 2.354 2.363 706,017 2.3557 2.35%
1995-03-27 0 12.75 12.65 12.80 12.70 13.00 412,000 5,276,850 12.808 2.309 2.291 2.318 2.300 2.354 2,275,071 2.3194 -1.92%
1995-03-24 0 13.00 13.00 13.05 13.00 13.10 284,093 3,703,892 13.038 2.354 2.354 2.363 2.354 2.372 1,568,766 2.3610 0.00%
1995-03-23 0 13.00 13.00 13.05 12.80 13.10 235,943 3,065,243 12.992 2.354 2.354 2.363 2.318 2.372 1,302,881 2.3527 1.56%
1995-03-22 0 12.80 12.80 - 12.60 12.85 229,000 2,913,900 12.725 2.318 2.318 - 2.282 2.327 1,264,542 2.3043 1.59%
1995-03-21 0 12.60 12.55 12.60 12.50 12.80 851,000 10,730,450 12.609 2.282 2.273 2.282 2.264 2.318 4,699,236 2.2834 0.00%
1995-03-20 0 12.60 12.50 12.60 12.60 12.90 107,991 1,381,388 12.792 2.282 2.264 2.282 2.282 2.336 596,328 2.3165 -2.70%
1995-03-17 0 12.95 12.90 12.95 12.90 13.15 44,000 571,100 12.980 2.345 2.336 2.345 2.336 2.381 242,969 2.3505 -2.63%
1995-03-16 0 13.30 13.30 13.35 13.20 13.60 67,500 902,050 13.364 2.409 2.409 2.418 2.390 2.463 372,736 2.4201 -2.92%
1995-03-15 0 13.70 13.60 13.70 13.80 14.00 28,000 388,400 13.871 2.481 2.463 2.481 2.499 2.535 154,616 2.5120 0.00%
1995-03-14 0 13.70 13.60 13.70 13.70 13.70 25,206 344,959 13.686 2.481 2.463 2.481 2.481 2.481 139,188 2.4784 0.00%
1995-03-13 0 13.70 13.60 13.70 13.70 13.70 10,000 137,000 13.700 2.481 2.463 2.481 2.481 2.481 55,220 2.4810 0.00%
1995-03-10 0 13.70 13.65 13.70 13.65 13.75 56,500 774,800 13.713 2.481 2.472 2.481 2.472 2.490 311,994 2.4834 0.00%
1995-03-09 0 13.70 13.70 13.85 13.70 13.75 13,546 186,110 13.739 2.481 2.481 2.508 2.481 2.490 74,801 2.4881 -1.08%
1995-03-08 0 13.85 - 13.85 - - 0 0 - 2.508 - 2.508 - - 0 - -1.07%
1995-03-07 0 14.00 13.75 14.00 13.80 14.00 106,529 1,488,989 13.977 2.535 2.490 2.535 2.499 2.535 588,255 2.5312 1.45%
1995-03-06 0 13.80 13.75 13.80 13.60 13.80 39,500 542,100 13.724 2.499 2.490 2.499 2.463 2.499 218,120 2.4853 0.36%
1995-03-03 0 13.75 13.75 13.80 13.60 13.80 35,000 479,950 13.713 2.490 2.490 2.499 2.463 2.499 193,271 2.4833 0.36%
1995-03-02 0 13.70 13.60 13.70 13.50 13.70 107,000 1,452,600 13.576 2.481 2.463 2.481 2.445 2.481 590,856 2.4585 1.48%
1995-03-01 0 13.50 13.45 13.50 13.35 13.50 99,000 1,331,000 13.444 2.445 2.436 2.445 2.418 2.445 546,680 2.4347 0.37%
1995-02-28 0 13.45 13.45 13.50 13.45 13.80 90,093 1,226,118 13.610 2.436 2.436 2.445 2.436 2.499 497,495 2.4646 0.37%
1995-02-27 0 13.40 - 13.70 13.40 13.90 19,000 259,600 13.663 2.427 - 2.481 2.427 2.517 104,918 2.4743 -5.30%
1995-02-24 0 14.15 13.80 14.15 14.10 14.20 116,000 1,645,850 14.188 2.562 2.499 2.562 2.553 2.572 640,554 2.5694 -1.05%
1995-02-23 0 14.30 - 14.30 14.30 14.40 29,500 422,850 14.334 2.590 - 2.590 2.590 2.608 162,899 2.5958 -1.38%
1995-02-22 0 14.50 14.50 14.55 14.50 14.60 162,693 2,364,371 14.533 2.626 2.626 2.635 2.626 2.644 898,393 2.6318 -1.36%
1995-02-21 0 14.70 14.70 - 14.50 14.70 32,500 471,700 14.514 2.662 2.662 - 2.626 2.662 179,466 2.6284 1.03%
1995-02-20 0 14.55 14.70 - 14.45 14.70 164,700 2,388,840 14.504 2.635 2.662 - 2.617 2.662 909,476 2.6266 1.04%
1995-02-17 0 14.40 14.40 14.50 14.40 14.60 6,000 87,000 14.500 2.608 2.608 2.626 2.608 2.644 33,132 2.6259 -2.04%
1995-02-16 0 14.70 - 14.70 14.65 14.70 80,000 1,175,400 14.693 2.662 - 2.662 2.653 2.662 441,761 2.6607 0.00%
1995-02-15 0 14.70 - 14.70 14.60 14.70 145,096 2,130,013 14.680 2.662 - 2.662 2.644 2.662 801,222 2.6585 0.00%
1995-02-14 0 14.70 14.70 14.75 14.60 14.75 160,704 2,367,054 14.729 2.662 2.662 2.671 2.644 2.671 887,410 2.6674 -0.68%
1995-02-13 0 14.80 14.80 14.85 14.80 15.00 977,092 14,518,365 14.859 2.680 2.680 2.689 2.680 2.716 5,395,518 2.6908 -0.34%
1995-02-10 0 14.85 14.80 14.85 14.75 15.10 302,788 4,487,118 14.819 2.689 2.680 2.689 2.671 2.735 1,672,000 2.6837 0.34%
1995-02-09 0 14.80 14.80 14.85 14.75 14.90 297,885 4,423,333 14.849 2.680 2.680 2.689 2.671 2.698 1,644,926 2.6891 -0.67%
1995-02-08 0 14.90 14.80 14.90 14.80 14.95 130,162 1,936,681 14.879 2.698 2.680 2.698 2.680 2.707 718,757 2.6945 -0.33%
1995-02-07 0 14.95 14.95 15.00 14.90 15.00 423,863 6,328,953 14.932 2.707 2.707 2.716 2.698 2.716 2,340,578 2.7040 1.01%
1995-02-06 0 14.80 14.80 14.85 14.70 14.90 426,134 6,307,966 14.803 2.680 2.680 2.689 2.662 2.698 2,353,119 2.6807 0.68%
1995-02-03 0 14.70 14.65 14.80 14.40 15.00 549,727 8,123,131 14.777 2.662 2.653 2.680 2.608 2.716 3,035,601 2.6760 3.89%
1995-01-30 0 14.15 14.00 14.20 13.35 14.15 139,200 1,913,820 13.749 2.562 2.535 2.572 2.418 2.562 768,665 2.4898 8.02%
1995-01-27 0 13.10 13.10 13.30 12.40 13.15 762,533 9,682,486 12.698 2.372 2.372 2.409 2.246 2.381 4,210,720 2.2995 7.38%
1995-01-26 0 12.20 12.20 12.40 12.20 12.20 109,068 1,330,346 12.197 2.209 2.209 2.246 2.209 2.209 602,275 2.2089 -1.61%
1995-01-25 0 12.40 12.40 12.45 12.40 12.50 409,237 5,090,907 12.440 2.246 2.246 2.255 2.246 2.264 2,259,813 2.2528 -0.80%
1995-01-24 0 12.50 12.50 12.55 12.50 12.65 74,000 930,050 12.568 2.264 2.264 2.273 2.264 2.291 408,629 2.2760 -1.19%
1995-01-23 0 12.65 12.60 12.70 12.60 12.70 397,600 5,010,810 12.603 2.291 2.282 2.300 2.282 2.300 2,195,554 2.2823 0.40%
1995-01-20 0 12.60 12.60 12.70 12.60 12.60 221,657 2,792,800 12.600 2.282 2.282 2.300 2.282 2.282 1,223,994 2.2817 -0.79%
1995-01-19 0 12.70 12.65 12.75 12.70 12.75 240,118 3,051,449 12.708 2.300 2.291 2.309 2.300 2.309 1,325,935 2.3014 0.00%
1995-01-18 0 12.70 12.65 12.70 12.65 12.80 255,000 3,245,900 12.729 2.300 2.291 2.300 2.291 2.318 1,408,114 2.3051 0.00%
1995-01-17 0 12.70 12.60 12.70 12.60 12.75 541,026 6,847,165 12.656 2.300 2.282 2.300 2.282 2.309 2,987,554 2.2919 0.79%
1995-01-16 0 12.60 12.60 12.65 12.60 12.60 210,000 2,646,000 12.600 2.282 2.282 2.291 2.282 2.282 1,159,623 2.2818 0.40%
1995-01-13 0 12.55 12.50 12.55 12.50 12.55 136,057 1,702,434 12.513 2.273 2.264 2.273 2.264 2.273 751,309 2.2660 -0.40%
1995-01-12 0 12.60 12.60 12.80 12.60 12.65 39,753 502,411 12.638 2.282 2.282 2.318 2.282 2.291 219,517 2.2887 0.40%
1995-01-11 0 12.55 12.55 12.60 12.55 12.80 170,120 2,154,926 12.667 2.273 2.273 2.282 2.273 2.318 939,405 2.2939 -0.40%
1995-01-10 0 12.60 12.50 12.60 12.50 12.70 72,756 914,811 12.574 2.282 2.264 2.282 2.264 2.300 401,760 2.2770 -0.79%
1995-01-09 0 12.70 12.60 12.80 12.70 12.90 42,710 546,904 12.805 2.300 2.282 2.318 2.300 2.336 235,845 2.3189 -1.55%
1995-01-06 0 12.90 - 13.05 12.90 13.10 56,500 735,650 13.020 2.336 - 2.363 2.336 2.372 311,994 2.3579 -1.15%
1995-01-05 0 13.05 13.00 13.05 13.05 13.05 73,106 953,986 13.049 2.363 2.354 2.363 2.363 2.363 403,693 2.3632 0.00%
1995-01-04 0 13.05 13.00 13.05 13.05 13.10 190,765 2,493,715 13.072 2.363 2.354 2.363 2.363 2.372 1,053,407 2.3673 0.38%
1995-01-03 0 13.00 13.00 13.10 13.00 13.10 258,136 3,357,764 13.008 2.354 2.354 2.372 2.354 2.372 1,425,431 2.3556 -0.38%
1994-12-30 0 13.05 13.05 13.20 12.80 13.05 260,000 3,368,900 12.957 2.363 2.363 2.390 2.318 2.363 1,435,724 2.3465 1.95%
1994-12-29 0 12.80 12.70 12.80 12.80 13.00 79,000 1,011,950 12.810 2.318 2.300 2.318 2.318 2.354 436,239 2.3197 -3.76%
1994-12-28 0 13.30 - 13.30 13.30 13.55 216,000 2,911,675 13.480 2.409 - 2.409 2.409 2.454 1,192,756 2.4411 -0.75%
1994-12-23 0 13.40 13.40 13.50 13.40 13.50 150,653 2,030,889 13.481 2.427 2.427 2.445 2.427 2.445 831,908 2.4412 -1.11%
1994-12-22 0 13.55 13.55 13.60 13.55 13.60 194,784 2,639,176 13.549 2.454 2.454 2.463 2.454 2.463 1,075,600 2.4537 0.37%
1994-12-21 0 13.50 13.50 13.80 13.50 13.50 27,500 371,250 13.500 2.445 2.445 2.499 2.445 2.445 151,855 2.4448 0.00%
1994-12-20 0 13.50 13.50 13.60 13.50 13.60 82,300 1,112,650 13.519 2.445 2.445 2.463 2.445 2.463 454,462 2.4483 0.00%
1994-12-19 0 13.50 13.50 13.80 13.50 13.50 72,577 979,761 13.500 2.445 2.445 2.499 2.445 2.445 400,771 2.4447 0.00%
1994-12-16 0 13.50 13.50 13.55 13.50 13.55 92,334 1,247,642 13.512 2.445 2.445 2.454 2.445 2.454 509,870 2.4470 -0.37%
1994-12-15 0 13.55 13.55 13.70 13.20 13.70 64,500 864,200 13.398 2.454 2.454 2.481 2.390 2.481 356,170 2.4264 3.44%
1994-12-14 0 13.10 13.00 13.10 13.10 13.20 250,037 3,284,391 13.136 2.372 2.354 2.372 2.372 2.390 1,380,708 2.3788 0.77%
1994-12-13 0 13.00 13.00 13.05 12.90 13.05 115,995 1,501,413 12.944 2.354 2.354 2.363 2.336 2.363 640,526 2.3440 1.17%
1994-12-12 0 12.85 12.85 12.90 12.85 12.90 452,066 5,809,063 12.850 2.327 2.327 2.336 2.327 2.336 2,496,316 2.3271 0.00%
1994-12-09 0 12.85 12.85 12.90 12.85 12.90 664,709 8,545,947 12.857 2.327 2.327 2.336 2.327 2.336 3,670,534 2.3283 -0.39%
1994-12-08 0 12.90 12.90 12.95 12.85 13.00 446,100 5,753,410 12.897 2.336 2.336 2.345 2.327 2.354 2,463,371 2.3356 -1.53%
1994-12-07 0 13.10 13.10 13.20 13.10 13.20 50,500 666,825 13.205 2.372 2.372 2.390 2.372 2.390 278,862 2.3912 -1.50%
1994-12-06 0 13.30 13.20 13.30 12.95 13.30 168,014 2,205,668 13.128 2.409 2.390 2.409 2.345 2.409 927,776 2.3774 3.10%
1994-12-05 0 12.90 12.90 13.15 12.85 12.90 166,000 2,134,800 12.860 2.336 2.336 2.381 2.327 2.336 916,655 2.3289 0.39%
1994-12-02 0 12.85 12.85 13.10 12.80 12.85 147,500 1,888,850 12.806 2.327 2.327 2.372 2.318 2.327 814,497 2.3190 -1.15%
1994-12-01 0 13.00 13.00 13.10 12.95 13.00 55,500 720,500 12.982 2.354 2.354 2.372 2.345 2.354 306,472 2.3509 3.01%
1994-11-30 0 12.85 12.85 13.00 12.60 12.90 807,334 10,338,199 12.805 2.285 2.285 2.312 2.241 2.294 4,539,361 2.2775 1.98%
1994-11-29 0 12.60 12.60 12.80 12.60 13.20 60,103 772,646 12.855 2.241 2.241 2.277 2.241 2.348 337,938 2.2864 -4.55%
1994-11-28 0 13.20 13.20 - 13.15 13.15 23,940 314,787 13.149 2.348 2.348 - 2.339 2.339 134,606 2.3386 0.38%
1994-11-25 0 13.15 13.15 - - - 0 0 - 2.339 2.339 - - - 0 - 0.00%
1994-11-24 0 13.15 13.15 - 13.10 13.15 146,790 1,923,804 13.106 2.339 2.339 - 2.330 2.339 825,350 2.3309 1.94%
1994-11-23 0 12.90 12.90 13.00 12.50 13.00 507,602 6,504,365 12.814 2.294 2.294 2.312 2.223 2.312 2,854,071 2.2790 -0.77%
1994-11-22 0 13.00 13.00 13.40 13.00 13.15 77,506 1,017,225 13.125 2.312 2.312 2.383 2.312 2.339 435,790 2.3342 -3.70%
1994-11-21 0 13.50 13.40 13.50 13.50 13.90 81,600 1,111,498 13.621 2.401 2.383 2.401 2.401 2.472 458,809 2.4226 -2.88%
1994-11-18 0 13.90 - 13.90 13.90 14.00 213,101 2,967,454 13.925 2.472 - 2.472 2.472 2.490 1,198,193 2.4766 0.00%
1994-11-17 0 13.90 13.90 13.95 13.90 14.05 41,500 580,825 13.996 2.472 2.472 2.481 2.472 2.499 233,340 2.4892 -2.11%
1994-11-16 0 14.20 14.15 14.25 14.10 14.20 437,836 6,211,967 14.188 2.525 2.517 2.534 2.508 2.525 2,461,801 2.5233 1.79%
1994-11-15 0 13.95 13.95 14.10 13.95 14.00 46,016 643,564 13.986 2.481 2.481 2.508 2.481 2.490 258,732 2.4874 0.00%
1994-11-14 0 13.95 13.90 14.00 13.90 14.05 56,197 784,675 13.963 2.481 2.472 2.490 2.472 2.499 315,976 2.4833 -1.76%
1994-11-11 0 14.20 14.00 14.20 14.20 14.25 1,079,500 15,333,900 14.205 2.525 2.490 2.525 2.525 2.534 6,069,656 2.5263 0.00%
1994-11-10 0 14.20 14.15 14.20 14.15 14.30 634,300 9,007,190 14.200 2.525 2.517 2.525 2.517 2.543 3,566,450 2.5255 -0.35%
1994-11-09 0 14.25 14.25 14.30 14.25 14.25 128,415 1,829,706 14.248 2.534 2.534 2.543 2.534 2.534 722,033 2.5341 0.00%
1994-11-08 0 14.25 14.25 14.30 14.15 14.25 256,426 3,643,436 14.209 2.534 2.534 2.543 2.517 2.534 1,441,795 2.5270 0.35%
1994-11-07 0 14.20 14.20 14.25 14.10 14.25 172,000 2,437,900 14.174 2.525 2.525 2.534 2.508 2.534 967,097 2.5208 0.71%
1994-11-04 0 14.10 14.10 14.15 14.10 14.25 45,005 637,315 14.161 2.508 2.508 2.517 2.508 2.534 253,048 2.5186 -1.05%
1994-11-03 0 14.25 14.15 14.20 14.20 14.40 364,594 5,234,157 14.356 2.534 2.517 2.525 2.525 2.561 2,049,986 2.5533 -1.04%
1994-11-02 0 14.40 14.40 14.45 14.25 14.40 412,000 5,899,850 14.320 2.561 2.561 2.570 2.534 2.561 2,316,534 2.5468 0.70%
1994-11-01 0 14.30 14.30 14.35 14.25 14.30 1,463,671 20,794,710 14.207 2.543 2.543 2.552 2.534 2.543 8,229,717 2.5268 0.70%
1994-10-31 0 14.20 14.20 14.30 14.10 14.35 543,407 7,724,444 14.215 2.525 2.525 2.543 2.508 2.552 3,055,390 2.5281 0.71%
1994-10-28 0 14.10 14.10 14.15 14.10 14.15 165,000 2,326,750 14.102 2.508 2.508 2.517 2.508 2.517 927,738 2.5080 -0.35%
1994-10-27 0 14.15 14.10 14.20 14.10 14.20 81,000 1,146,500 14.154 2.517 2.508 2.525 2.508 2.525 455,435 2.5174 0.35%
1994-10-26 0 14.10 14.10 14.15 14.10 14.15 176,000 2,482,200 14.103 2.508 2.508 2.517 2.508 2.517 989,587 2.5083 -0.35%
1994-10-25 0 14.15 14.10 14.15 14.15 14.20 374,199 5,306,066 14.180 2.517 2.508 2.517 2.517 2.525 2,103,992 2.5219 -0.35%
1994-10-24 0 14.20 14.20 14.25 14.15 14.25 695,500 9,907,525 14.245 2.525 2.525 2.534 2.517 2.534 3,910,557 2.5335 0.00%
1994-10-21 0 14.20 14.20 14.25 14.00 14.25 550,000 7,808,300 14.197 2.525 2.525 2.534 2.490 2.534 3,092,460 2.5249 1.43%
1994-10-20 0 14.00 14.00 14.05 14.00 14.05 116,000 1,626,800 14.024 2.490 2.490 2.499 2.490 2.499 652,228 2.4942 -1.75%
1994-10-19 0 14.25 14.00 14.25 14.20 14.25 120,200 1,711,310 14.237 2.534 2.490 2.534 2.525 2.534 675,843 2.5321 0.00%
1994-10-18 0 14.25 14.00 14.25 14.00 14.25 87,100 1,229,930 14.121 2.534 2.490 2.534 2.490 2.534 489,733 2.5114 0.00%
1994-10-17 0 14.25 14.25 14.30 14.25 14.30 40,553 578,855 14.274 2.534 2.534 2.543 2.534 2.543 228,016 2.5387 -0.35%
1994-10-14 0 14.30 14.25 14.30 14.30 14.30 22,000 314,600 14.300 2.543 2.534 2.543 2.543 2.543 123,698 2.5433 0.35%
1994-10-12 0 14.25 14.20 14.25 14.25 14.25 90,020 1,282,775 14.250 2.534 2.525 2.534 2.534 2.534 506,151 2.5344 0.35%
1994-10-11 0 14.20 14.20 14.40 14.20 14.45 22,029 316,356 14.361 2.525 2.525 2.561 2.525 2.570 123,861 2.5541 -1.05%
1994-10-10 0 14.35 14.35 14.50 14.25 14.35 54,356 775,695 14.271 2.552 2.552 2.579 2.534 2.552 305,625 2.5381 0.70%
1994-10-07 0 14.25 14.25 14.30 14.15 14.30 123,296 1,753,855 14.225 2.534 2.534 2.543 2.517 2.543 693,251 2.5299 -0.35%
1994-10-06 0 14.30 14.25 14.30 14.25 14.30 71,511 1,019,876 14.262 2.543 2.534 2.543 2.534 2.543 402,082 2.5365 0.35%
1994-10-05 0 14.25 14.25 14.30 14.20 14.35 157,812 2,254,131 14.284 2.534 2.534 2.543 2.525 2.552 887,322 2.5404 -0.35%
1994-10-04 0 14.30 14.25 14.30 14.20 14.30 63,000 896,600 14.232 2.543 2.534 2.543 2.525 2.543 354,227 2.5311 0.70%
1994-10-03 0 14.20 14.15 14.20 14.15 14.20 29,500 418,475 14.186 2.525 2.517 2.525 2.517 2.525 165,868 2.5229 0.35%
1994-09-30 0 14.15 14.15 14.20 14.15 14.25 266,400 3,786,380 14.213 2.517 2.517 2.525 2.517 2.534 1,497,875 2.5278 -0.35%
1994-09-29 0 14.20 14.15 14.25 14.15 14.25 82,372 1,167,478 14.173 2.525 2.517 2.534 2.517 2.534 463,149 2.5207 0.35%
1994-09-28 0 14.15 14.15 14.20 14.10 14.15 317,000 4,476,700 14.122 2.517 2.517 2.525 2.508 2.517 1,782,382 2.5116 0.71%
1994-09-27 0 14.05 14.05 14.10 14.05 14.15 449,500 6,325,675 14.073 2.499 2.499 2.508 2.499 2.517 2,527,384 2.5029 0.36%
1994-09-26 0 14.00 14.00 14.05 14.00 14.05 425,502 5,956,827 14.000 2.490 2.490 2.499 2.490 2.499 2,392,451 2.4898 -0.36%
1994-09-23 0 14.05 14.00 14.10 14.00 14.15 427,000 5,987,950 14.023 2.499 2.490 2.508 2.490 2.517 2,400,874 2.4941 0.00%
1994-09-22 0 14.05 14.00 14.20 13.90 14.20 378,500 5,298,050 13.998 2.499 2.490 2.525 2.472 2.525 2,128,175 2.4895 -1.40%
1994-09-20 0 14.25 14.20 14.25 14.05 14.50 541,000 7,682,650 14.201 2.534 2.525 2.534 2.499 2.579 3,041,856 2.5256 1.79%
1994-09-19 0 14.00 13.95 14.05 14.00 14.45 50,000 708,650 14.173 2.490 2.481 2.499 2.490 2.570 281,133 2.5207 -3.45%
1994-09-16 0 14.50 14.45 14.55 14.50 14.80 351,296 5,122,499 14.582 2.579 2.570 2.588 2.579 2.632 1,975,216 2.5934 -2.03%
1994-09-15 0 14.80 14.80 14.85 14.70 14.95 382,529 5,677,566 14.842 2.632 2.632 2.641 2.614 2.659 2,150,829 2.6397 -0.67%
1994-09-14 0 14.90 14.90 14.95 14.85 15.00 551,500 8,221,675 14.908 2.650 2.650 2.659 2.641 2.668 3,100,894 2.6514 0.00%
1994-09-13 0 14.90 14.90 14.95 14.90 14.95 465,500 6,943,750 14.917 2.650 2.650 2.659 2.650 2.659 2,617,346 2.6530 -0.33%
1994-09-12 0 14.95 15.00 15.05 14.85 15.00 575,027 8,584,089 14.928 2.659 2.668 2.677 2.641 2.668 3,233,179 2.6550 -0.33%
1994-09-09 0 15.00 14.95 15.00 14.95 15.05 647,640 9,712,003 14.996 2.668 2.659 2.668 2.659 2.677 3,641,456 2.6671 -0.33%
1994-09-08 0 15.05 15.00 15.10 15.00 15.10 683,034 10,268,693 15.034 2.677 2.668 2.686 2.668 2.686 3,840,465 2.6738 -0.66%
1994-09-07 0 15.15 15.15 15.20 15.00 15.15 992,888 14,945,490 15.053 2.694 2.694 2.703 2.668 2.694 5,582,667 2.6771 1.00%
1994-09-06 0 15.00 15.00 15.05 15.00 15.15 345,100 5,181,655 15.015 2.668 2.668 2.677 2.668 2.694 1,940,378 2.6704 0.00%
1994-09-05 0 15.00 15.05 15.10 15.00 15.20 313,000 4,718,500 15.075 2.668 2.677 2.686 2.668 2.703 1,759,891 2.6811 -0.66%
1994-09-02 0 15.10 15.10 15.15 15.00 15.10 403,060 6,072,407 15.066 2.686 2.686 2.694 2.668 2.686 2,266,267 2.6795 0.00%
1994-09-01 0 15.10 15.05 15.10 15.00 15.15 319,000 4,810,950 15.081 2.686 2.677 2.686 2.668 2.694 1,793,627 2.6822 1.00%
1994-08-31 0 14.95 14.90 14.95 14.90 15.00 421,000 6,287,550 14.935 2.659 2.650 2.659 2.650 2.668 2,367,138 2.6562 0.34%
1994-08-30 0 14.90 14.90 14.95 14.80 15.00 182,000 2,711,950 14.901 2.650 2.650 2.659 2.632 2.668 1,023,323 2.6501 0.00%
1994-08-26 0 14.90 14.75 14.90 14.80 14.90 157,210 2,341,028 14.891 2.650 2.623 2.650 2.632 2.650 883,938 2.6484 0.00%
1994-08-25 0 14.90 14.70 14.90 14.80 15.10 126,118 1,888,676 14.976 2.650 2.614 2.650 2.632 2.686 709,118 2.6634 1.71%
1994-08-24 0 14.65 14.65 14.90 14.60 14.70 68,000 996,075 14.648 2.606 2.606 2.650 2.597 2.614 382,341 2.6052 -0.34%
1994-08-23 0 14.70 14.70 14.75 14.70 14.85 259,000 3,822,550 14.759 2.614 2.614 2.623 2.614 2.641 1,456,268 2.6249 -1.34%
1994-08-22 0 14.90 14.80 14.90 14.85 14.90 154,367 2,294,061 14.861 2.650 2.632 2.650 2.641 2.650 867,952 2.6431 0.00%
1994-08-19 0 14.90 14.90 14.95 14.85 15.00 484,000 7,222,300 14.922 2.650 2.650 2.659 2.641 2.668 2,721,365 2.6539 -0.67%
1994-08-18 0 15.00 15.00 15.05 15.00 15.05 93,406 1,401,512 15.005 2.668 2.668 2.677 2.668 2.677 525,190 2.6686 0.00%
1994-08-17 0 15.00 15.00 15.05 15.00 15.05 128,500 1,927,225 14.998 2.668 2.668 2.677 2.668 2.677 722,511 2.6674 -0.33%
1994-08-16 0 15.05 15.00 15.05 15.00 15.05 276,523 4,147,784 15.000 2.677 2.668 2.677 2.668 2.677 1,554,793 2.6677 0.00%
1994-08-15 0 15.05 15.00 15.05 15.00 15.05 59,000 887,450 15.042 2.677 2.668 2.677 2.668 2.677 331,737 2.6752 0.33%
1994-08-12 0 15.00 15.00 15.05 15.00 15.05 184,397 2,765,682 14.999 2.668 2.668 2.677 2.668 2.677 1,036,801 2.6675 0.00%
1994-08-11 0 15.00 15.00 15.05 15.00 15.10 177,400 2,661,350 15.002 2.668 2.668 2.677 2.668 2.686 997,459 2.6681 -0.99%
1994-08-10 0 15.15 15.05 15.15 15.10 15.20 154,118 2,332,448 15.134 2.694 2.677 2.694 2.686 2.703 866,552 2.6916 0.66%
1994-08-09 0 15.05 15.05 15.10 15.00 15.10 137,796 2,073,892 15.051 2.677 2.677 2.686 2.668 2.686 774,779 2.6768 0.00%
1994-08-08 0 15.05 15.00 15.05 14.90 15.05 166,029 2,490,743 15.002 2.677 2.668 2.677 2.650 2.677 933,524 2.6681 1.69%
1994-08-05 0 14.80 14.80 14.85 14.70 14.80 143,533 2,120,713 14.775 2.632 2.632 2.641 2.614 2.632 807,037 2.6278 0.68%
1994-08-04 0 14.70 14.65 14.70 14.55 14.70 63,342 925,288 14.608 2.614 2.606 2.614 2.588 2.614 356,150 2.5980 1.03%
1994-08-03 0 14.55 14.55 14.60 14.50 14.60 33,000 481,200 14.582 2.588 2.588 2.597 2.579 2.597 185,548 2.5934 0.34%
1994-08-02 0 14.50 14.50 14.60 14.45 14.50 91,000 1,315,300 14.454 2.579 2.579 2.597 2.570 2.579 511,662 2.5706 0.35%
1994-08-01 0 14.45 14.45 - 14.45 14.55 457,000 6,611,850 14.468 2.570 2.570 - 2.570 2.588 2,569,553 2.5732 0.35%
1994-07-29 0 14.40 14.35 14.40 14.45 14.45 10,000 144,500 14.450 2.561 2.552 2.561 2.570 2.570 56,227 2.5700 -0.35%
1994-07-28 0 14.45 14.35 14.65 - - 35,300 509,905 14.445 2.570 2.552 2.606 - - 198,480 2.5691 0.00%
1994-07-27 0 14.45 14.30 14.45 14.40 14.50 100,000 1,445,500 14.455 2.570 2.543 2.570 2.561 2.579 562,266 2.5708 0.35%
1994-07-26 0 14.40 14.30 14.65 14.40 14.70 55,196 810,174 14.678 2.561 2.543 2.606 2.561 2.614 310,348 2.6105 -2.04%
1994-07-25 0 14.70 14.60 14.70 14.70 14.70 58,118 854,276 14.699 2.614 2.597 2.614 2.614 2.614 326,777 2.6142 0.68%
1994-07-22 0 14.60 14.60 14.70 14.60 14.70 70,000 1,022,200 14.603 2.597 2.597 2.614 2.597 2.614 393,586 2.5971 0.00%
1994-07-21 0 14.60 14.55 14.60 14.30 14.60 90,000 1,304,500 14.494 2.597 2.588 2.597 2.543 2.597 506,039 2.5779 2.10%
1994-07-20 0 14.30 14.10 14.60 14.30 14.60 66,000 953,200 14.442 2.543 2.508 2.597 2.543 2.597 371,095 2.5686 -1.38%
1994-07-19 0 14.50 14.40 14.50 14.10 14.70 71,500 1,029,350 14.397 2.579 2.561 2.579 2.508 2.614 402,020 2.5604 2.84%
1994-07-18 0 14.10 14.10 14.20 14.10 14.20 37,389 527,790 14.116 2.508 2.508 2.525 2.508 2.525 210,225 2.5106 0.71%
1994-07-15 0 14.00 14.00 14.10 14.00 14.10 66,000 924,350 14.005 2.490 2.490 2.508 2.490 2.508 371,095 2.4909 0.00%
1994-07-14 0 14.00 14.00 14.05 14.00 14.20 19,953 281,861 14.126 2.490 2.490 2.499 2.490 2.525 112,189 2.5124 -0.71%
1994-07-13 0 14.10 14.00 14.10 14.10 14.10 302,000 4,258,200 14.100 2.508 2.490 2.508 2.508 2.508 1,698,042 2.5077 2.17%
1994-07-12 0 13.80 13.80 14.00 13.80 13.80 30,795 424,824 13.795 2.454 2.454 2.490 2.454 2.454 173,150 2.4535 0.73%
1994-07-11 0 13.70 13.70 13.80 13.70 13.80 11,500 157,950 13.735 2.437 2.437 2.454 2.437 2.454 64,661 2.4428 0.00%
1994-07-08 0 13.70 13.70 13.80 13.70 13.80 10,500 144,250 13.738 2.437 2.437 2.454 2.437 2.454 59,038 2.4433 0.00%
1994-07-07 0 13.70 13.70 13.80 13.60 13.80 50,000 683,525 13.671 2.437 2.437 2.454 2.419 2.454 281,133 2.4313 0.74%
1994-07-06 0 13.60 13.60 13.70 13.60 13.70 12,000 163,550 13.629 2.419 2.419 2.437 2.419 2.437 67,472 2.4240 0.00%
1994-07-05 0 13.60 13.55 13.60 13.60 13.60 10,000 136,000 13.600 2.419 2.410 2.419 2.419 2.419 56,227 2.4188 -2.16%
1994-07-04 0 13.90 13.80 13.90 13.90 13.90 11,500 159,850 13.900 2.472 2.454 2.472 2.472 2.472 64,661 2.4721 0.00%
1994-07-01 0 13.90 13.70 14.00 13.90 13.90 3,000 41,700 13.900 2.472 2.437 2.490 2.472 2.472 16,868 2.4721 -1.42%
1994-06-30 0 14.10 14.00 14.30 14.10 14.10 5,500 77,550 14.100 2.508 2.490 2.543 2.508 2.508 30,925 2.5077 0.71%
1994-06-29 0 14.00 14.00 14.10 14.00 14.00 4,000 56,000 14.000 2.490 2.490 2.508 2.490 2.490 22,491 2.4899 -1.41%
1994-06-28 0 14.20 14.20 14.30 14.00 14.30 46,000 653,600 14.209 2.525 2.525 2.543 2.490 2.543 258,642 2.5270 2.16%
1994-06-27 0 13.90 13.60 13.90 13.60 13.90 21,000 289,600 13.791 2.472 2.419 2.472 2.419 2.472 118,076 2.4527 -2.11%
1994-06-24 0 14.20 14.10 14.20 14.10 14.50 64,500 925,350 14.347 2.525 2.508 2.525 2.508 2.579 362,661 2.5516 0.00%
1994-06-23 0 14.20 14.10 14.20 14.10 14.20 30,000 425,300 14.177 2.525 2.508 2.525 2.508 2.525 168,680 2.5213 2.16%
1994-06-22 0 13.90 13.90 14.00 13.90 13.90 60,000 834,000 13.900 2.472 2.472 2.490 2.472 2.472 337,359 2.4721 0.00%
1994-06-21 0 13.90 13.60 13.90 - - 0 0 - 2.472 2.419 2.472 - - 0 - -0.71%
1994-06-20 0 14.00 13.80 14.00 - - 0 0 - 2.490 2.454 2.490 - - 0 - 0.00%
1994-06-17 0 14.00 13.90 14.20 14.00 14.20 56,017 787,931 14.066 2.490 2.472 2.525 2.490 2.525 314,964 2.5017 -0.00%
1994-06-16 0 14.60 14.60 14.70 14.00 14.60 275,500 3,997,500 14.510 2.490 2.490 2.507 2.388 2.490 1,615,429 2.4746 1.39%
1994-06-15 0 14.40 14.50 14.60 14.40 14.60 270,900 3,924,160 14.486 2.456 2.473 2.490 2.456 2.490 1,588,456 2.4704 -2.70%
1994-06-10 0 14.80 14.80 14.90 14.80 15.00 65,000 967,700 14.888 2.524 2.524 2.541 2.524 2.558 381,136 2.5390 -1.33%
1994-06-09 0 15.00 14.90 15.00 14.90 15.00 50,000 748,000 14.960 2.558 2.541 2.558 2.541 2.558 293,181 2.5513 0.00%
1994-06-08 0 15.00 14.90 15.10 14.90 15.00 72,299 1,080,300 14.942 2.558 2.541 2.575 2.541 2.558 423,934 2.5483 0.00%
1994-06-07 0 15.00 15.10 15.20 15.00 15.00 2,628 39,356 14.976 2.558 2.575 2.592 2.558 2.558 15,410 2.5540 0.00%
1994-06-06 0 15.00 15.00 15.30 15.00 15.00 14,524 217,848 14.999 2.558 2.558 2.609 2.558 2.558 85,163 2.5580 -1.32%
1994-06-03 0 15.20 15.00 15.30 15.20 15.30 66,388 1,013,004 15.259 2.592 2.558 2.609 2.592 2.609 389,274 2.6023 0.00%
1994-06-02 0 15.20 15.00 15.20 15.00 15.20 88,500 1,337,800 15.116 2.592 2.558 2.592 2.558 2.592 518,931 2.5780 0.00%
1994-06-01 0 15.20 15.20 15.30 15.20 15.30 77,000 1,175,450 15.266 2.592 2.592 2.609 2.592 2.609 451,499 2.6034 -0.65%
1994-05-31 0 15.30 15.20 15.30 15.20 15.30 22,430 342,560 15.272 2.609 2.592 2.609 2.592 2.609 131,521 2.6046 0.00%
1994-05-30 0 15.30 15.30 15.40 15.20 15.30 55,500 846,900 15.260 2.609 2.609 2.626 2.592 2.609 325,431 2.6024 0.66%
1994-05-27 0 15.20 15.20 15.30 15.20 15.30 58,800 894,660 15.215 2.592 2.592 2.609 2.592 2.609 344,781 2.5949 0.00%
1994-05-26 0 15.20 15.20 15.30 15.20 15.30 66,274 1,009,278 15.229 2.592 2.592 2.609 2.592 2.609 388,606 2.5972 0.00%
1994-05-25 0 15.20 15.10 15.20 15.10 15.30 111,000 1,687,600 15.204 2.592 2.575 2.592 2.575 2.609 650,863 2.5929 -0.65%
1994-05-24 0 15.30 15.20 15.30 15.20 15.30 27,072 413,251 15.265 2.609 2.592 2.609 2.592 2.609 158,740 2.6033 1.32%
1994-05-23 0 15.10 15.10 15.20 15.10 15.30 185,374 2,812,198 15.170 2.575 2.575 2.592 2.575 2.609 1,086,964 2.5872 -1.31%
1994-05-20 0 15.30 15.20 15.40 15.00 15.40 175,089 2,647,658 15.122 2.609 2.592 2.626 2.558 2.626 1,026,656 2.5789 3.38%
1994-05-19 0 14.80 14.80 15.00 14.60 14.90 25,220 369,368 14.646 2.524 2.524 2.558 2.490 2.541 147,881 2.4977 1.37%
1994-05-18 0 14.60 14.60 14.70 14.60 14.90 141,900 2,082,890 14.679 2.490 2.490 2.507 2.490 2.541 832,049 2.5033 0.00%
1994-05-17 0 14.60 14.60 14.80 14.60 14.80 60,253 884,773 14.684 2.490 2.490 2.524 2.490 2.524 353,301 2.5043 -0.68%
1994-05-16 0 14.70 14.70 14.80 14.60 14.90 377,132 5,573,488 14.779 2.507 2.507 2.524 2.490 2.541 2,211,361 2.5204 -1.34%
1994-05-13 0 14.90 14.90 15.00 14.80 15.10 212,000 3,169,200 14.949 2.541 2.541 2.558 2.524 2.575 1,243,089 2.5495 0.68%
1994-05-12 0 14.80 14.70 14.80 14.70 14.80 582,118 8,583,526 14.745 2.524 2.507 2.524 2.507 2.524 3,413,322 2.5147 0.68%
1994-05-11 0 14.70 14.70 14.80 14.70 14.90 455,500 6,781,150 14.887 2.507 2.507 2.524 2.507 2.541 2,670,882 2.5389 -0.68%
1994-05-10 0 14.80 14.70 14.80 14.70 14.90 209,500 3,101,600 14.805 2.524 2.507 2.524 2.507 2.541 1,228,430 2.5248 -1.33%
1994-05-09 0 15.00 15.00 15.30 14.60 15.00 91,706 1,351,255 14.735 2.558 2.558 2.609 2.490 2.558 537,730 2.5129 2.74%
1994-05-06 0 14.60 14.60 14.80 14.60 14.70 804,481 11,752,742 14.609 2.490 2.490 2.524 2.490 2.507 4,717,176 2.4915 0.69%
1994-05-05 0 14.50 14.50 14.60 14.40 14.60 62,500 911,150 14.578 2.473 2.473 2.490 2.456 2.490 366,477 2.4862 0.00%
1994-05-04 0 14.50 14.40 14.50 14.40 14.60 285,500 4,161,600 14.577 2.473 2.456 2.473 2.456 2.490 1,674,065 2.4859 -0.68%
1994-05-03 0 14.60 14.50 14.70 14.50 14.70 292,000 4,255,100 14.572 2.490 2.473 2.507 2.473 2.507 1,712,179 2.4852 1.39%
1994-05-02 0 14.40 14.40 14.50 14.40 14.40 27,000 388,800 14.400 2.456 2.456 2.473 2.456 2.456 158,318 2.4558 -0.69%
1994-04-29 0 14.50 14.50 14.60 14.50 14.70 141,688 2,057,346 14.520 2.473 2.473 2.490 2.473 2.507 830,805 2.4763 0.00%
1994-04-28 0 14.50 14.40 14.70 14.30 14.70 49,559 716,526 14.458 2.473 2.456 2.507 2.439 2.507 290,595 2.4657 -0.68%
1994-04-27 0 14.60 14.50 14.60 14.50 14.60 9,000 131,000 14.556 2.490 2.473 2.490 2.473 2.490 52,773 2.4823 -0.68%
1994-04-26 0 14.70 14.30 14.70 14.50 14.80 14,000 204,500 14.607 2.507 2.439 2.507 2.473 2.524 82,091 2.4911 0.68%
1994-04-25 0 14.60 14.50 14.70 14.60 14.60 16,632 242,235 14.564 2.490 2.473 2.507 2.490 2.490 97,524 2.4839 -1.35%
1994-04-22 0 14.80 14.60 14.80 14.80 14.90 119,296 1,776,462 14.891 2.524 2.490 2.524 2.524 2.541 699,507 2.5396 -0.67%
1994-04-21 0 14.90 14.80 14.90 14.70 14.90 147,000 2,175,100 14.797 2.541 2.524 2.541 2.507 2.541 861,953 2.5235 0.00%
1994-04-20 0 14.90 14.90 15.00 14.90 15.00 122,000 1,821,200 14.928 2.541 2.541 2.558 2.541 2.558 715,362 2.5458 -3.25%
1994-04-19 0 15.40 15.00 15.40 14.90 15.40 114,500 1,718,550 15.009 2.626 2.558 2.626 2.541 2.626 671,385 2.5597 0.00%
1994-04-18 0 15.40 15.40 15.70 15.40 15.80 80,000 1,251,900 15.649 2.626 2.626 2.678 2.626 2.695 469,090 2.6688 -3.75%
1994-04-15 0 16.00 16.00 16.10 15.90 16.10 534,825 8,563,988 16.013 2.729 2.729 2.746 2.712 2.746 3,136,014 2.7309 0.00%
1994-04-14 0 16.00 15.90 16.00 15.70 16.00 764,618 12,143,555 15.882 2.729 2.712 2.729 2.678 2.729 4,483,434 2.7085 3.23%
1994-04-13 0 15.50 15.50 15.60 15.40 15.60 198,084 3,071,660 15.507 2.643 2.643 2.660 2.626 2.660 1,161,491 2.6446 3.33%
1994-04-12 0 15.00 14.90 15.40 14.90 15.00 45,500 682,050 14.990 2.558 2.541 2.626 2.541 2.558 266,795 2.5565 0.67%
1994-04-11 0 14.90 14.70 14.90 14.70 14.90 7,000 104,000 14.857 2.541 2.507 2.541 2.507 2.541 41,045 2.5338 2.05%
1994-04-08 0 14.60 14.50 14.70 14.60 14.70 80,000 1,168,200 14.603 2.490 2.473 2.507 2.490 2.507 469,090 2.4904 0.00%
1994-04-07 0 14.60 14.60 14.70 14.60 14.80 150,559 2,200,026 14.612 2.490 2.490 2.507 2.490 2.524 882,822 2.4920 -0.68%
1994-04-06 0 14.70 14.60 14.70 14.60 15.30 53,148 802,837 15.106 2.507 2.490 2.507 2.490 2.609 311,640 2.5762 -1.34%
1994-03-31 0 14.90 14.90 15.10 14.90 15.60 157,000 2,390,100 15.224 2.541 2.541 2.575 2.541 2.660 920,589 2.5963 -4.49%
1994-03-30 0 15.60 15.50 15.60 15.40 15.60 756,416 11,740,290 15.521 2.660 2.643 2.660 2.626 2.660 4,435,341 2.6470 1.30%
1994-03-29 0 15.40 15.40 15.50 15.20 15.50 934,249 14,304,910 15.312 2.626 2.626 2.643 2.592 2.643 5,478,087 2.6113 -0.65%
1994-03-28 0 15.50 15.50 15.60 15.30 15.60 726,389 11,267,223 15.511 2.643 2.643 2.660 2.609 2.660 4,259,274 2.6453 1.31%
1994-03-25 0 15.30 15.30 15.40 14.90 15.40 1,450,000 22,037,750 15.198 2.609 2.609 2.626 2.541 2.626 8,502,258 2.5920 2.68%
1994-03-24 0 14.90 14.80 15.00 14.60 14.90 411,830 6,094,767 14.799 2.541 2.524 2.558 2.490 2.541 2,414,817 2.5239 3.47%
1994-03-23 0 14.40 14.40 14.50 14.10 14.50 622,500 8,942,450 14.365 2.456 2.456 2.473 2.405 2.473 3,650,107 2.4499 3.60%
1994-03-22 0 13.90 13.90 14.00 13.90 14.00 406,845 5,687,073 13.979 2.371 2.371 2.388 2.371 2.388 2,385,587 2.3839 -0.71%
1994-03-21 0 14.00 14.00 14.10 13.70 14.10 717,120 10,031,070 13.988 2.388 2.388 2.405 2.336 2.405 4,204,924 2.3856 0.00%
1994-03-18 0 14.00 14.00 14.10 13.90 14.50 749,610 10,606,185 14.149 2.388 2.388 2.405 2.371 2.473 4,395,433 2.4130 -4.11%
1994-03-17 0 14.60 14.60 14.70 14.50 14.70 300,000 4,380,500 14.602 2.490 2.490 2.507 2.473 2.507 1,759,088 2.4902 0.00%
1994-03-16 0 14.60 14.60 14.70 14.60 14.80 512,000 7,537,650 14.722 2.490 2.490 2.507 2.490 2.524 3,002,177 2.5107 -0.68%
1994-03-15 0 14.70 14.50 14.80 14.50 14.80 57,529 847,506 14.732 2.507 2.473 2.524 2.473 2.524 337,329 2.5124 -0.68%
1994-03-14 0 14.80 14.70 14.80 14.20 14.80 88,559 1,288,314 14.548 2.524 2.507 2.524 2.422 2.524 519,277 2.4810 4.23%
1994-03-11 0 14.20 14.10 14.20 14.10 14.50 291,500 4,160,800 14.274 2.422 2.405 2.422 2.405 2.473 1,709,247 2.4343 -2.74%
1994-03-10 0 14.60 14.50 14.60 14.60 14.70 240,593 3,524,761 14.650 2.490 2.473 2.490 2.490 2.507 1,410,747 2.4985 -0.68%
1994-03-09 0 14.70 14.60 14.70 14.70 14.80 247,000 3,647,100 14.766 2.507 2.490 2.507 2.507 2.524 1,448,316 2.5182 -2.00%
1994-03-08 0 15.00 14.90 15.00 14.90 16.10 591,900 9,116,760 15.403 2.558 2.541 2.558 2.541 2.746 3,470,680 2.6268 -4.46%
1994-03-07 0 15.70 15.60 15.70 15.00 16.00 1,079,213 16,915,066 15.674 2.678 2.660 2.678 2.558 2.729 6,328,102 2.6730 8.28%
1994-03-04 0 14.50 14.50 14.60 14.00 14.90 771,242 11,152,976 14.461 2.473 2.473 2.490 2.388 2.541 4,522,275 2.4662 4.32%
1994-03-03 0 13.90 13.80 13.90 13.80 13.90 240,129 3,331,419 13.874 2.371 2.353 2.371 2.353 2.371 1,408,027 2.3660 0.72%
1994-03-02 0 13.80 13.70 13.80 13.70 13.90 1,070,100 14,780,810 13.813 2.353 2.336 2.353 2.336 2.371 6,274,666 2.3556 -0.72%
1994-03-01 0 13.90 13.90 14.00 13.90 14.00 252,700 3,522,430 13.939 2.371 2.371 2.388 2.371 2.388 1,481,738 2.3772 -0.71%
1994-02-28 0 14.00 13.90 14.00 13.90 14.00 572,178 8,008,403 13.996 2.388 2.371 2.388 2.371 2.388 3,355,038 2.3870 0.00%
1994-02-25 0 14.00 13.90 14.00 13.60 14.00 504,000 7,014,650 13.918 2.388 2.371 2.388 2.319 2.388 2,955,268 2.3736 0.72%
1994-02-24 0 13.90 13.90 14.00 13.70 13.90 988,101 13,662,003 13.827 2.371 2.371 2.388 2.336 2.371 5,793,855 2.3580 0.00%
1994-02-23 0 13.90 13.80 13.90 13.60 14.00 772,500 10,714,950 13.871 2.371 2.353 2.371 2.319 2.388 4,529,651 2.3655 2.21%
1994-02-22 0 13.60 13.50 13.60 13.60 14.20 385,000 5,320,750 13.820 2.319 2.302 2.319 2.319 2.422 2,257,496 2.3569 -4.23%
1994-02-21 0 14.20 14.00 14.20 14.20 14.30 1,014,648 14,470,492 14.262 2.422 2.388 2.422 2.422 2.439 5,949,517 2.4322 -2.07%
1994-02-18 0 14.50 14.40 14.50 14.50 14.60 1,330,000 19,285,100 14.500 2.473 2.456 2.473 2.473 2.490 7,798,623 2.4729 0.00%
1994-02-17 0 14.50 14.50 14.60 14.50 14.60 520,347 7,556,743 14.523 2.473 2.473 2.490 2.473 2.490 3,051,120 2.4767 0.69%
1994-02-16 0 14.40 14.30 14.40 14.30 14.50 620,265 8,932,057 14.400 2.456 2.439 2.456 2.439 2.473 3,637,002 2.4559 -0.69%
1994-02-15 0 14.50 14.50 14.60 14.40 14.60 808,000 11,704,200 14.485 2.473 2.473 2.490 2.456 2.490 4,737,810 2.4704 0.69%
1994-02-14 0 14.40 14.30 14.40 14.30 14.50 1,906,435 27,400,840 14.373 2.456 2.439 2.456 2.439 2.473 11,178,622 2.4512 -2.70%
1994-02-09 0 14.80 14.80 14.90 14.70 14.90 518,000 7,666,400 14.800 2.524 2.524 2.541 2.507 2.541 3,037,358 2.5240 1.37%
1994-02-08 0 14.60 14.50 14.60 14.40 14.60 409,500 5,944,250 14.516 2.490 2.473 2.490 2.456 2.490 2,401,155 2.4756 0.69%
1994-02-07 0 14.50 14.50 14.60 14.40 14.90 743,300 10,939,780 14.718 2.473 2.473 2.490 2.456 2.541 4,358,433 2.5100 -3.33%
1994-02-04 0 15.00 14.90 15.00 14.90 15.20 368,000 5,516,000 14.989 2.558 2.541 2.558 2.541 2.592 2,157,814 2.5563 -1.32%
1994-02-03 0 15.20 15.10 15.20 15.00 15.20 438,497 6,613,369 15.082 2.592 2.575 2.592 2.558 2.592 2,571,182 2.5721 1.33%
1994-02-02 0 15.00 14.90 15.00 14.80 15.00 382,000 5,703,950 14.932 2.558 2.541 2.558 2.524 2.558 2,239,905 2.5465 1.35%
1994-02-01 0 14.80 14.80 14.90 14.80 14.90 218,168 3,246,669 14.882 2.524 2.524 2.541 2.524 2.541 1,279,256 2.5379 0.00%
1994-01-31 0 14.80 14.80 14.90 14.80 15.10 881,084 13,113,201 14.883 2.524 2.524 2.541 2.524 2.575 5,166,347 2.5382 -2.63%
1994-01-28 0 15.20 15.10 15.30 15.10 15.20 262,162 3,972,946 15.155 2.592 2.575 2.609 2.575 2.592 1,537,220 2.5845 0.66%
1994-01-27 0 15.10 15.10 15.20 15.00 15.30 923,800 13,950,880 15.102 2.575 2.575 2.592 2.558 2.609 5,416,818 2.5755 -0.66%
1994-01-26 0 15.20 15.10 15.20 15.10 15.30 568,482 8,617,437 15.159 2.592 2.575 2.592 2.575 2.609 3,333,366 2.5852 -1.30%
1994-01-25 0 15.40 15.10 15.40 15.30 15.50 136,000 2,091,350 15.378 2.626 2.575 2.626 2.609 2.643 797,453 2.6225 1.99%
1994-01-24 0 15.10 15.00 15.30 15.00 15.40 333,403 5,062,974 15.186 2.575 2.558 2.609 2.558 2.626 1,954,951 2.5898 0.00%
1994-01-21 0 15.10 15.00 15.20 15.10 15.30 303,500 4,605,050 15.173 2.575 2.558 2.592 2.575 2.609 1,779,611 2.5877 -1.31%
1994-01-20 0 15.30 15.30 15.50 15.20 15.80 275,796 4,266,340 15.469 2.609 2.609 2.643 2.592 2.695 1,617,165 2.6382 -2.55%
1994-01-19 0 15.70 15.60 15.70 15.60 15.80 305,620 4,813,524 15.750 2.678 2.660 2.678 2.660 2.695 1,792,041 2.6861 0.64%
1994-01-18 0 15.60 15.60 15.70 15.60 16.00 103,500 1,629,650 15.745 2.660 2.660 2.678 2.660 2.729 606,885 2.6853 -0.64%
1994-01-17 0 15.70 15.60 15.70 15.70 15.80 59,448 936,310 15.750 2.678 2.660 2.678 2.678 2.695 348,581 2.6861 0.64%
1994-01-14 0 15.60 15.50 15.60 15.50 15.60 362,878 5,642,070 15.548 2.660 2.643 2.660 2.643 2.660 2,127,781 2.6516 1.96%
1994-01-13 0 15.30 15.20 15.30 15.20 16.00 334,500 5,198,500 15.541 2.609 2.592 2.609 2.592 2.729 1,961,383 2.6504 -4.37%
1994-01-12 0 16.00 16.00 16.10 16.00 16.50 287,500 4,663,950 16.222 2.729 2.729 2.746 2.729 2.814 1,685,793 2.7666 -2.44%
1994-01-11 0 16.40 16.30 16.40 16.20 16.80 377,267 6,194,042 16.418 2.797 2.780 2.797 2.763 2.865 2,212,153 2.8000 -2.38%
1994-01-10 0 16.80 16.70 16.80 16.70 17.40 1,531,190 26,011,611 16.988 2.865 2.848 2.865 2.848 2.967 8,978,326 2.8972 -1.75%
1994-01-07 0 17.10 17.10 17.20 16.50 17.20 1,633,267 27,635,777 16.921 2.916 2.916 2.933 2.814 2.933 9,576,867 2.8857 2.40%
1994-01-06 0 16.70 16.70 16.80 16.10 16.80 1,534,616 25,356,979 16.523 2.848 2.848 2.865 2.746 2.865 8,998,414 2.8179 3.73%
1994-01-05 0 16.10 16.00 16.10 16.00 16.30 1,276,871 20,645,133 16.169 2.746 2.729 2.746 2.729 2.780 7,487,094 2.7574 0.63%
1994-01-04 0 16.00 16.00 16.10 15.90 16.10 958,582 15,319,571 15.982 2.729 2.729 2.746 2.712 2.746 5,620,766 2.7255 0.63%
1994-01-03 0 15.90 15.80 15.90 15.80 16.10 487,648 7,763,649 15.921 2.712 2.695 2.712 2.695 2.746 2,859,386 2.7151

Webb-site Database - Powered By Linux Group

Back to top