LEEFUNG HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00623  1991-09-20  2006-09-18  2006-09-27
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2006-09-26 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2006-09-18 0 1.660 1.660 1.670 - - 0 0 - 1.660 1.660 1.670 - - 0 - 0.00%
2006-09-15 0 1.660 1.660 1.670 1.660 1.660 30,000 49,800 1.6600 1.660 1.660 1.670 1.660 1.660 30,000 1.6600 0.00%
2006-09-14 0 1.660 1.660 1.670 1.660 1.670 159,400 265,562 1.6660 1.660 1.660 1.670 1.660 1.670 159,400 1.6660 0.00%
2006-09-13 0 1.660 1.660 1.670 - - 0 0 - 1.660 1.660 1.670 - - 0 - 0.00%
2006-09-12 0 1.660 1.660 1.670 - - 0 0 - 1.660 1.660 1.670 - - 0 - 0.00%
2006-09-11 0 1.660 1.660 1.670 1.660 1.660 18,000 29,880 1.6600 1.660 1.660 1.670 1.660 1.660 18,000 1.6600 0.00%
2006-09-08 0 1.660 1.660 1.670 1.660 1.660 112,500 186,730 1.6598 1.660 1.660 1.670 1.660 1.660 112,500 1.6598 0.00%
2006-09-07 0 1.660 1.660 1.670 1.660 1.660 129,200 214,448 1.6598 1.660 1.660 1.670 1.660 1.660 129,200 1.6598 0.61%
2006-09-06 1 - - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2006-09-05 0 1.650 1.650 1.670 1.650 1.660 44,000 72,900 1.6568 1.650 1.650 1.670 1.650 1.660 44,000 1.6568 0.00%
2006-09-04 0 1.650 1.650 1.660 1.650 1.650 2,058 3,396 1.6501 1.650 1.650 1.660 1.650 1.650 2,058 1.6501 0.00%
2006-09-01 0 1.650 1.650 1.660 1.650 1.650 10,000 16,500 1.6500 1.650 1.650 1.660 1.650 1.650 10,000 1.6500 0.00%
2006-08-31 0 1.650 1.650 1.670 - - 0 0 - 1.650 1.650 1.670 - - 0 - 0.00%
2006-08-30 0 1.650 1.650 1.670 - - 0 0 - 1.650 1.650 1.670 - - 0 - 0.00%
2006-08-29 0 1.650 1.650 1.670 - - 0 0 - 1.650 1.650 1.670 - - 0 - 0.00%
2006-08-28 0 1.650 1.650 1.660 1.650 1.650 750,000 1,237,500 1.6500 1.650 1.650 1.660 1.650 1.650 750,000 1.6500 0.00%
2006-08-25 0 1.650 1.650 1.660 1.650 1.650 96,000 158,400 1.6500 1.650 1.650 1.660 1.650 1.650 96,000 1.6500 -0.60%
2006-08-24 0 1.660 1.650 1.660 1.660 1.680 96,000 160,900 1.6760 1.660 1.650 1.660 1.660 1.680 96,000 1.6760 0.00%
2006-08-23 0 1.660 1.650 1.660 - - 0 0 - 1.660 1.650 1.660 - - 0 - 0.00%
2006-08-22 0 1.660 1.650 1.660 1.670 1.670 2,000 3,340 1.6700 1.660 1.650 1.660 1.670 1.670 2,000 1.6700 0.61%
2006-08-21 0 1.650 1.650 1.660 1.650 1.660 116,000 191,420 1.6502 1.650 1.650 1.660 1.650 1.660 116,000 1.6502 0.00%
2006-08-18 0 1.650 1.650 1.660 1.650 1.660 590,000 973,580 1.6501 1.650 1.650 1.660 1.650 1.660 590,000 1.6501 0.00%
2006-08-17 0 1.650 1.650 1.660 1.650 1.650 74,000 122,100 1.6500 1.650 1.650 1.660 1.650 1.650 74,000 1.6500 0.00%
2006-08-16 0 1.650 1.650 1.660 1.650 1.650 12,000 19,800 1.6500 1.650 1.650 1.660 1.650 1.650 12,000 1.6500 0.00%
2006-08-15 0 1.650 1.640 1.660 - - 0 0 - 1.650 1.640 1.660 - - 0 - 0.00%
2006-08-14 0 1.650 1.650 1.660 1.650 1.650 222,000 366,300 1.6500 1.650 1.650 1.660 1.650 1.650 222,000 1.6500 0.00%
2006-08-11 0 1.650 1.650 1.660 1.650 1.660 195,000 321,820 1.6504 1.650 1.650 1.660 1.650 1.660 195,000 1.6504 0.00%
2006-08-10 0 1.650 1.650 1.660 1.630 1.650 574,000 945,900 1.6479 1.650 1.650 1.660 1.630 1.650 574,000 1.6479 1.23%
2006-08-09 0 1.630 1.630 1.650 - - 0 0 - 1.630 1.630 1.650 - - 0 - 0.00%
2006-08-08 0 1.630 1.630 1.650 - - 0 0 - 1.630 1.630 1.650 - - 0 - 0.00%
2006-08-07 0 1.630 1.630 1.680 1.630 1.630 16,000 26,080 1.6300 1.630 1.630 1.680 1.630 1.630 16,000 1.6300 0.00%
2006-08-04 0 1.630 1.630 1.640 - - 0 0 - 1.630 1.630 1.640 - - 0 - 0.00%
2006-08-03 0 1.630 1.630 1.640 - - 0 0 - 1.630 1.630 1.640 - - 0 - 0.00%
2006-08-02 0 1.630 1.630 1.640 1.630 1.630 50,000 81,500 1.6300 1.630 1.630 1.640 1.630 1.630 50,000 1.6300 0.00%
2006-08-01 0 1.630 1.630 1.640 1.630 1.630 50,000 81,500 1.6300 1.630 1.630 1.640 1.630 1.630 50,000 1.6300 0.00%
2006-07-31 0 1.630 1.630 1.640 1.630 1.630 46,000 74,980 1.6300 1.630 1.630 1.640 1.630 1.630 46,000 1.6300 0.00%
2006-07-28 0 1.630 1.630 1.640 1.630 1.630 70,000 114,100 1.6300 1.630 1.630 1.640 1.630 1.630 70,000 1.6300 0.00%
2006-07-27 0 1.630 1.630 1.640 1.630 1.630 4,000 6,520 1.6300 1.630 1.630 1.640 1.630 1.630 4,000 1.6300 0.00%
2006-07-26 0 1.630 1.630 1.650 1.630 1.630 86,000 140,180 1.6300 1.630 1.630 1.650 1.630 1.630 86,000 1.6300 0.00%
2006-07-25 0 1.630 1.630 1.640 1.630 1.630 108,000 176,040 1.6300 1.630 1.630 1.640 1.630 1.630 108,000 1.6300 0.00%
2006-07-24 0 1.630 1.630 1.650 1.630 1.630 1,024,224 1,669,396 1.6299 1.630 1.630 1.650 1.630 1.630 1,024,224 1.6299 0.00%
2006-07-21 0 1.630 1.630 1.640 1.630 1.630 116,000 189,080 1.6300 1.630 1.630 1.640 1.630 1.630 116,000 1.6300 0.00%
2006-07-20 0 1.630 1.630 1.640 1.630 1.630 278,000 453,140 1.6300 1.630 1.630 1.640 1.630 1.630 278,000 1.6300 0.00%
2006-07-19 0 1.630 1.630 1.640 - - 0 0 - 1.630 1.630 1.640 - - 0 - 0.00%
2006-07-18 0 1.630 1.630 1.640 1.630 1.630 92,000 149,960 1.6300 1.630 1.630 1.640 1.630 1.630 92,000 1.6300 0.00%
2006-07-17 0 1.630 1.630 1.640 1.630 1.630 260,000 423,800 1.6300 1.630 1.630 1.640 1.630 1.630 260,000 1.6300 0.00%
2006-07-14 0 1.630 1.630 1.640 1.630 1.630 260,000 423,800 1.6300 1.630 1.630 1.640 1.630 1.630 260,000 1.6300 0.00%
2006-07-13 0 1.630 1.630 1.640 1.630 1.630 242,000 394,460 1.6300 1.630 1.630 1.640 1.630 1.630 242,000 1.6300 0.00%
2006-07-12 0 1.630 1.630 1.640 - - 1,850 2,942 1.5903 1.630 1.630 1.640 - - 1,850 1.5903 0.00%
2006-07-11 0 1.630 1.630 1.640 1.630 1.630 386,000 629,180 1.6300 1.630 1.630 1.640 1.630 1.630 386,000 1.6300 0.00%
2006-07-10 0 1.630 1.630 1.640 1.630 1.630 34,000 55,420 1.6300 1.630 1.630 1.640 1.630 1.630 34,000 1.6300 0.00%
2006-07-07 0 1.630 1.630 1.640 1.630 1.640 222,000 362,800 1.6342 1.630 1.630 1.640 1.630 1.640 222,000 1.6342 0.00%
2006-07-06 0 1.630 1.630 1.640 1.620 1.630 682,000 1,111,440 1.6297 1.630 1.630 1.640 1.620 1.630 682,000 1.6297 0.62%
2006-07-05 0 1.620 1.620 1.630 1.620 1.630 773,000 1,253,810 1.6220 1.620 1.620 1.630 1.620 1.630 773,000 1.6220 0.00%
2006-07-04 0 1.620 1.620 1.630 1.620 1.620 1,086,000 1,759,320 1.6200 1.620 1.620 1.630 1.620 1.620 1,086,000 1.6200 0.00%
2006-07-03 0 1.620 1.620 1.630 1.620 1.620 1,951,500 3,161,370 1.6200 1.620 1.620 1.630 1.620 1.620 1,951,500 1.6200 0.00%
2006-06-30 0 1.620 1.620 1.630 1.620 1.630 4,062,145 6,582,372 1.6204 1.620 1.620 1.630 1.620 1.630 4,062,145 1.6204 0.62%
2006-06-29 0 1.610 1.610 1.620 1.600 1.630 11,726,166 18,899,290 1.6117 1.610 1.610 1.620 1.600 1.630 11,726,166 1.6117 53.33%
2006-06-28 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2006-06-23 0 1.050 1.040 1.070 1.040 1.080 680,000 718,300 1.0563 1.050 1.040 1.070 1.040 1.080 680,000 1.0563 1.94%
2006-06-22 0 1.030 1.010 1.030 1.010 1.040 390,000 400,640 1.0273 1.030 1.010 1.030 1.010 1.040 390,000 1.0273 4.04%
2006-06-21 0 0.990 0.990 1.020 0.980 1.000 240,000 238,800 0.9950 0.990 0.990 1.020 0.980 1.000 240,000 0.9950 -2.94%
2006-06-20 0 1.020 0.960 1.020 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2006-06-19 0 1.020 0.960 1.020 0.950 1.030 76,000 74,500 0.9803 1.020 0.960 1.020 0.950 1.030 76,000 0.9803 6.25%
2006-06-16 0 0.960 0.960 1.030 - - 0 0 - 0.960 0.960 1.030 - - 0 - 1.05%
2006-06-15 0 0.950 0.950 1.000 - - 0 0 - 0.950 0.950 1.000 - - 0 - 0.00%
2006-06-14 0 0.950 0.940 1.020 0.950 0.950 10,000 9,500 0.9500 0.950 0.940 1.020 0.950 0.950 10,000 0.9500 0.00%
2006-06-13 0 0.950 0.950 1.010 0.950 0.970 125,000 119,910 0.9593 0.950 0.950 1.010 0.950 0.970 125,000 0.9593 -5.00%
2006-06-12 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2006-06-09 0 1.000 0.980 1.010 - - 0 0 - 1.000 0.980 1.010 - - 0 - 0.00%
2006-06-08 0 1.000 0.980 1.000 0.970 1.000 64,000 63,020 0.9847 1.000 0.980 1.000 0.970 1.000 64,000 0.9847 0.00%
2006-06-07 0 1.000 1.000 1.020 - - 0 0 - 1.000 1.000 1.020 - - 0 - 1.01%
2006-06-06 0 0.990 0.990 1.030 0.990 1.000 4,000 3,980 0.9950 0.990 0.990 1.030 0.990 1.000 4,000 0.9950 -1.00%
2006-06-05 0 1.000 1.000 1.020 1.000 1.000 38,000 38,000 1.0000 1.000 1.000 1.020 1.000 1.000 38,000 1.0000 -1.96%
2006-06-02 0 1.020 1.000 1.020 1.000 1.020 38,000 38,360 1.0095 1.020 1.000 1.020 1.000 1.020 38,000 1.0095 2.00%
2006-06-01 0 1.000 0.990 1.000 0.970 1.000 18,000 17,820 0.9900 1.000 0.990 1.000 0.970 1.000 18,000 0.9900 -0.99%
2006-05-30 0 1.010 1.000 1.010 1.010 1.010 6,000 6,060 1.0100 1.010 1.000 1.010 1.010 1.010 6,000 1.0100 1.00%
2006-05-29 0 1.000 1.000 1.010 1.000 1.010 328,000 328,600 1.0018 1.000 1.000 1.010 1.000 1.010 328,000 1.0018 -0.99%
2006-05-26 0 1.010 1.010 1.020 1.000 1.020 390,000 393,900 1.0100 1.010 1.010 1.020 1.000 1.020 390,000 1.0100 0.00%
2006-05-25 0 1.010 1.010 1.030 1.010 1.010 110,000 110,820 1.0075 1.010 1.010 1.030 1.010 1.010 110,000 1.0075 0.00%
2006-05-24 0 1.010 1.000 1.030 1.000 1.030 70,000 70,780 1.0111 1.010 1.000 1.030 1.000 1.030 70,000 1.0111 1.00%
2006-05-23 0 1.000 1.000 1.020 1.000 1.000 100,000 100,000 1.0000 1.000 1.000 1.020 1.000 1.000 100,000 1.0000 0.00%
2006-05-22 0 1.000 0.990 1.020 1.000 1.030 394,000 396,800 1.0071 1.000 0.990 1.020 1.000 1.030 394,000 1.0071 -1.96%
2006-05-19 0 1.020 1.020 1.050 1.020 1.020 102,000 104,040 1.0200 1.020 1.020 1.050 1.020 1.020 102,000 1.0200 0.00%
2006-05-18 0 1.020 1.020 1.050 1.020 1.030 46,500 47,730 1.0265 1.020 1.020 1.050 1.020 1.030 46,500 1.0265 -2.86%
2006-05-17 0 1.050 1.050 1.080 1.040 1.090 220,000 233,240 1.0602 1.050 1.050 1.080 1.040 1.090 220,000 1.0602 1.94%
2006-05-16 0 1.030 1.030 1.040 1.020 1.030 134,000 137,780 1.0282 1.030 1.030 1.040 1.020 1.030 134,000 1.0282 0.00%
2006-05-15 0 1.030 1.010 1.020 1.020 1.050 580,000 597,900 1.0309 1.030 1.010 1.020 1.020 1.050 580,000 1.0309 -3.74%
2006-05-12 0 1.070 1.050 1.070 1.040 1.080 876,000 925,900 1.0570 1.070 1.050 1.070 1.040 1.080 876,000 1.0570 -0.93%
2006-05-11 0 1.080 1.070 1.080 1.070 1.080 356,000 382,080 1.0733 1.080 1.070 1.080 1.070 1.080 356,000 1.0733 0.00%
2006-05-10 0 1.080 1.070 1.080 1.070 1.090 212,000 228,960 1.0800 1.080 1.070 1.080 1.070 1.090 212,000 1.0800 1.89%
2006-05-09 0 1.060 1.060 1.090 1.060 1.100 730,000 788,860 1.0806 1.060 1.060 1.090 1.060 1.100 730,000 1.0806 -3.64%
2006-05-08 0 1.100 1.100 1.130 1.100 1.140 382,000 425,420 1.1137 1.100 1.100 1.130 1.100 1.140 382,000 1.1137 -1.79%
2006-05-04 0 1.120 1.120 1.140 1.120 1.130 550,000 617,000 1.1218 1.120 1.120 1.140 1.120 1.130 550,000 1.1218 -0.88%
2006-05-03 0 1.130 1.130 1.150 1.120 1.120 40,000 44,800 1.1200 1.130 1.130 1.150 1.120 1.120 40,000 1.1200 0.89%
2006-05-02 0 1.120 1.120 1.150 1.120 1.160 32,000 36,640 1.1450 1.120 1.120 1.150 1.120 1.160 32,000 1.1450 -0.88%
2006-04-28 0 1.130 1.130 1.190 1.110 1.160 168,000 190,100 1.1315 1.130 1.130 1.190 1.110 1.160 168,000 1.1315 -0.88%
2006-04-27 0 1.140 1.130 1.140 1.140 1.140 274,000 312,360 1.1400 1.140 1.130 1.140 1.140 1.140 274,000 1.1400 0.00%
2006-04-26 0 1.140 1.140 1.150 1.130 1.130 12,000 13,560 1.1300 1.140 1.140 1.150 1.130 1.130 12,000 1.1300 -0.87%
2006-04-25 0 1.150 1.130 1.150 1.130 1.150 60,000 68,200 1.1367 1.150 1.130 1.150 1.130 1.150 60,000 1.1367 -0.86%
2006-04-24 0 1.160 1.130 1.160 1.110 1.160 316,000 361,760 1.1448 1.160 1.130 1.160 1.110 1.160 316,000 1.1448 -0.85%
2006-04-21 0 1.170 1.160 1.180 1.170 1.190 822,000 964,900 1.1738 1.170 1.160 1.180 1.170 1.190 822,000 1.1738 -3.31%
2006-04-20 0 1.210 1.200 1.210 1.190 1.230 891,500 1,074,740 1.2055 1.210 1.200 1.210 1.190 1.230 891,500 1.2055 -3.97%
2006-04-19 0 1.260 1.260 1.270 1.260 1.280 247,000 313,610 1.2697 1.260 1.260 1.270 1.260 1.280 247,000 1.2697 -1.56%
2006-04-18 0 1.280 1.280 1.290 1.280 1.290 94,000 121,160 1.2889 1.280 1.280 1.290 1.280 1.290 94,000 1.2889 -0.78%
2006-04-13 0 1.290 1.290 1.300 1.290 1.290 110,000 141,900 1.2900 1.290 1.290 1.300 1.290 1.290 110,000 1.2900 0.00%
2006-04-12 0 1.290 1.270 1.300 - - 0 0 - 1.290 1.270 1.300 - - 0 - 0.00%
2006-04-11 0 1.290 1.290 1.300 1.270 1.280 90,000 115,000 1.2778 1.290 1.290 1.300 1.270 1.280 90,000 1.2778 1.57%
2006-04-10 0 1.270 1.270 1.290 1.270 1.280 94,000 119,700 1.2734 1.270 1.270 1.290 1.270 1.280 94,000 1.2734 0.00%
2006-04-07 0 1.270 1.260 1.290 1.270 1.280 60,000 76,500 1.2750 1.270 1.260 1.290 1.270 1.280 60,000 1.2750 -0.78%
2006-04-06 0 1.280 1.280 1.290 1.260 1.290 434,000 556,500 1.2823 1.280 1.280 1.290 1.260 1.290 434,000 1.2823 0.79%
2006-04-04 0 1.270 1.250 1.280 1.270 1.270 50,000 63,500 1.2700 1.270 1.250 1.280 1.270 1.270 50,000 1.2700 0.00%
2006-04-03 0 1.270 1.250 1.280 1.240 1.270 552,000 688,560 1.2474 1.270 1.250 1.280 1.240 1.270 552,000 1.2474 1.60%
2006-03-31 0 1.250 1.230 1.250 1.220 1.250 148,000 184,000 1.2432 1.250 1.230 1.250 1.220 1.250 148,000 1.2432 0.00%
2006-03-30 0 1.250 1.240 1.250 1.250 1.250 20,000 25,000 1.2500 1.250 1.240 1.250 1.250 1.250 20,000 1.2500 0.00%
2006-03-29 0 1.250 1.240 1.250 1.220 1.250 314,000 386,720 1.2316 1.250 1.240 1.250 1.220 1.250 314,000 1.2316 2.46%
2006-03-28 0 1.220 1.220 1.230 1.220 1.240 230,000 281,900 1.2257 1.220 1.220 1.230 1.220 1.240 230,000 1.2257 -0.81%
2006-03-27 0 1.230 1.230 1.240 1.220 1.220 74,000 90,280 1.2200 1.230 1.230 1.240 1.220 1.220 74,000 1.2200 0.82%
2006-03-24 0 1.220 1.220 1.240 1.220 1.240 1,169,000 1,433,330 1.2261 1.220 1.220 1.240 1.220 1.240 1,169,000 1.2261 -1.61%
2006-03-23 0 1.240 1.240 1.260 1.240 1.250 244,000 303,820 1.2452 1.240 1.240 1.260 1.240 1.250 244,000 1.2452 0.00%
2006-03-22 0 1.240 1.240 1.270 1.240 1.250 296,000 369,600 1.2486 1.240 1.240 1.270 1.240 1.250 296,000 1.2486 -0.80%
2006-03-21 0 1.250 1.250 1.270 1.250 1.250 10,000 12,500 1.2500 1.250 1.250 1.270 1.250 1.250 10,000 1.2500 -2.34%
2006-03-20 0 1.280 1.260 1.280 1.250 1.280 319,500 403,230 1.2621 1.280 1.260 1.280 1.250 1.280 319,500 1.2621 3.23%
2006-03-17 0 1.240 1.240 1.270 1.240 1.240 6,000 7,440 1.2400 1.240 1.240 1.270 1.240 1.240 6,000 1.2400 -2.36%
2006-03-16 0 1.270 1.260 1.270 1.250 1.270 240,000 302,200 1.2592 1.270 1.260 1.270 1.250 1.270 240,000 1.2592 0.79%
2006-03-15 0 1.260 1.250 1.260 1.260 1.260 76,000 95,760 1.2600 1.260 1.250 1.260 1.260 1.260 76,000 1.2600 0.00%
2006-03-14 0 1.260 1.240 1.270 1.230 1.260 190,000 236,400 1.2442 1.260 1.240 1.270 1.230 1.260 190,000 1.2442 -0.79%
2006-03-13 0 1.270 1.260 1.280 1.270 1.270 60,000 76,200 1.2700 1.270 1.260 1.280 1.270 1.270 60,000 1.2700 -0.78%
2006-03-10 0 1.280 1.260 1.270 1.220 1.280 134,000 166,920 1.2457 1.280 1.260 1.270 1.220 1.280 134,000 1.2457 1.59%
2006-03-09 0 1.290 1.290 1.300 - - 0 0 - 1.260 1.260 1.270 - - 0 - 0.00%
2006-03-08 0 1.290 1.280 1.290 1.270 1.290 246,000 316,080 1.2849 1.260 1.250 1.260 1.240 1.260 251,857 1.2550 -0.77%
2006-03-07 0 1.300 1.290 1.300 1.290 1.310 220,000 286,040 1.3002 1.270 1.260 1.270 1.260 1.280 225,238 1.2699 -0.76%
2006-03-06 0 1.310 1.300 1.310 1.300 1.310 20,000 26,180 1.3090 1.280 1.270 1.280 1.270 1.280 20,476 1.2786 0.00%
2006-03-03 0 1.310 1.290 1.310 1.300 1.310 121,000 157,710 1.3034 1.280 1.260 1.280 1.270 1.280 123,881 1.2731 0.00%
2006-03-02 0 1.310 1.290 1.310 1.300 1.320 286,000 372,380 1.3020 1.280 1.260 1.280 1.270 1.289 292,810 1.2717 0.77%
2006-03-01 0 1.300 1.290 1.310 1.300 1.300 114,000 148,200 1.3000 1.270 1.260 1.280 1.270 1.270 116,714 1.2698 0.78%
2006-02-28 0 1.290 1.280 1.290 1.290 1.310 520,000 674,000 1.2962 1.260 1.250 1.260 1.260 1.280 532,381 1.2660 -2.27%
2006-02-27 0 1.320 1.290 1.320 1.290 1.320 204,000 264,080 1.2945 1.289 1.260 1.289 1.260 1.289 208,857 1.2644 0.00%
2006-02-24 0 1.320 1.300 1.320 1.310 1.320 488,000 643,160 1.3180 1.289 1.270 1.289 1.280 1.289 499,619 1.2873 0.76%
2006-02-23 0 1.310 1.300 1.320 1.300 1.310 354,000 461,500 1.3037 1.280 1.270 1.289 1.270 1.280 362,429 1.2734 0.77%
2006-02-22 0 1.300 1.280 1.300 1.290 1.300 500,500 650,530 1.2998 1.270 1.250 1.270 1.260 1.270 512,417 1.2695 0.00%
2006-02-21 0 1.300 1.300 1.310 1.290 1.310 208,000 269,100 1.2938 1.270 1.270 1.280 1.260 1.280 212,952 1.2637 0.00%
2006-02-20 0 1.300 1.290 1.300 1.300 1.310 270,000 351,260 1.3010 1.270 1.260 1.270 1.270 1.280 276,429 1.2707 1.56%
2006-02-17 0 1.280 1.280 1.290 1.280 1.290 287,000 368,420 1.2837 1.250 1.250 1.260 1.250 1.260 293,833 1.2538 -0.78%
2006-02-16 0 1.290 1.280 1.290 1.270 1.300 774,000 992,640 1.2825 1.260 1.250 1.260 1.240 1.270 792,429 1.2527 -1.53%
2006-02-15 0 1.310 1.310 1.320 1.310 1.310 146,000 191,260 1.3100 1.280 1.280 1.289 1.280 1.280 149,476 1.2795 -1.50%
2006-02-14 0 1.330 1.330 1.340 1.330 1.340 210,000 280,900 1.3376 1.299 1.299 1.309 1.299 1.309 215,000 1.3065 -0.75%
2006-02-13 0 1.340 1.330 1.360 1.310 1.340 714,000 944,320 1.3226 1.309 1.299 1.328 1.280 1.309 731,000 1.2918 0.75%
2006-02-10 0 1.330 1.320 1.330 1.320 1.360 632,000 838,960 1.3275 1.299 1.289 1.299 1.289 1.328 647,048 1.2966 0.00%
2006-02-09 0 1.330 1.330 1.340 1.320 1.450 2,300,500 3,142,270 1.3659 1.299 1.299 1.309 1.289 1.416 2,355,274 1.3341 -5.00%
2006-02-08 0 1.400 1.390 1.410 1.380 1.420 983,900 1,375,955 1.3985 1.367 1.358 1.377 1.348 1.387 1,007,326 1.3659 -0.71%
2006-02-07 0 1.410 1.390 1.410 1.350 1.420 922,000 1,286,760 1.3956 1.377 1.358 1.377 1.319 1.387 943,952 1.3632 1.44%
2006-02-06 0 1.390 1.380 1.390 1.330 1.390 695,800 947,972 1.3624 1.358 1.348 1.358 1.299 1.358 712,367 1.3307 4.51%
2006-02-03 0 1.330 1.330 1.360 1.330 1.370 1,218,000 1,652,340 1.3566 1.299 1.299 1.328 1.299 1.338 1,247,000 1.3251 -2.92%
2006-02-02 0 1.370 1.370 1.390 1.370 1.420 769,297 1,071,904 1.3934 1.338 1.338 1.358 1.338 1.387 787,614 1.3610 -2.84%
2006-02-01 0 1.410 1.400 1.410 1.390 1.410 448,000 628,240 1.4023 1.377 1.367 1.377 1.358 1.377 458,667 1.3697 0.71%
2006-01-27 0 1.400 1.390 1.400 1.330 1.410 2,216,000 3,064,320 1.3828 1.367 1.358 1.367 1.299 1.377 2,268,762 1.3507 6.06%
2006-01-26 0 1.320 1.310 1.320 1.280 1.340 1,344,000 1,770,740 1.3175 1.289 1.280 1.289 1.250 1.309 1,376,000 1.2869 2.33%
2006-01-25 0 1.290 1.290 1.310 1.290 1.320 1,296,000 1,695,300 1.3081 1.260 1.260 1.280 1.260 1.289 1,326,857 1.2777 -0.77%
2006-01-24 0 1.300 1.270 1.300 1.270 1.300 184,000 235,680 1.2809 1.270 1.240 1.270 1.240 1.270 188,381 1.2511 2.36%
2006-01-23 0 1.270 1.250 1.270 1.270 1.280 20,000 25,500 1.2750 1.240 1.221 1.240 1.240 1.250 20,476 1.2453 -1.55%
2006-01-20 0 1.290 1.280 1.290 1.260 1.290 92,000 118,120 1.2839 1.260 1.250 1.260 1.231 1.260 94,190 1.2541 0.00%
2006-01-19 0 1.290 1.280 1.300 1.290 1.290 100,000 129,000 1.2900 1.260 1.250 1.270 1.260 1.260 102,381 1.2600 0.00%
2006-01-18 0 1.290 1.290 1.310 1.280 1.300 130,000 167,300 1.2869 1.260 1.260 1.280 1.250 1.270 133,095 1.2570 0.00%
2006-01-17 0 1.290 1.270 1.290 1.290 1.330 770,000 1,006,680 1.3074 1.260 1.240 1.260 1.260 1.299 788,333 1.2770 -3.01%
2006-01-16 0 1.330 1.310 1.330 1.300 1.330 448,000 586,620 1.3094 1.299 1.280 1.299 1.270 1.299 458,667 1.2790 3.10%
2006-01-13 0 1.290 1.280 1.300 1.290 1.310 242,000 313,500 1.2955 1.260 1.250 1.270 1.260 1.280 247,762 1.2653 -2.27%
2006-01-12 0 1.320 1.300 1.320 1.320 1.320 62,000 81,840 1.3200 1.289 1.270 1.289 1.289 1.289 63,476 1.2893 0.00%
2006-01-11 0 1.320 1.310 1.320 1.310 1.320 1,531,000 2,020,440 1.3197 1.289 1.280 1.289 1.280 1.289 1,567,452 1.2890 0.00%
2006-01-10 0 1.320 1.300 1.320 1.260 1.320 1,280,000 1,642,840 1.2835 1.289 1.270 1.289 1.231 1.289 1,310,476 1.2536 4.76%
2006-01-09 0 1.260 1.240 1.260 1.240 1.260 357,000 444,780 1.2459 1.231 1.211 1.231 1.211 1.231 365,500 1.2169 0.00%
2006-01-06 0 1.260 1.240 1.270 1.230 1.260 158,000 197,240 1.2484 1.231 1.211 1.240 1.201 1.231 161,762 1.2193 2.44%
2006-01-05 0 1.230 1.230 1.260 1.220 1.250 614,000 754,920 1.2295 1.201 1.201 1.231 1.192 1.221 628,619 1.2009 0.00%
2006-01-04 0 1.230 1.230 1.250 1.230 1.270 674,000 836,860 1.2416 1.201 1.201 1.221 1.201 1.240 690,048 1.2128 -1.60%
2006-01-03 0 1.250 1.220 1.250 1.190 1.260 662,000 810,100 1.2237 1.221 1.192 1.221 1.162 1.231 677,762 1.1953 6.84%
2005-12-30 0 1.170 1.160 1.170 1.170 1.190 218,000 255,920 1.1739 1.143 1.133 1.143 1.143 1.162 223,190 1.1466 -1.68%
2005-12-29 0 1.190 1.170 1.190 1.170 1.200 210,000 247,960 1.1808 1.162 1.143 1.162 1.143 1.172 215,000 1.1533 0.00%
2005-12-28 0 1.190 1.170 1.190 1.180 1.190 135,000 159,920 1.1846 1.162 1.143 1.162 1.153 1.162 138,214 1.1570 0.00%
2005-12-23 0 1.190 1.180 1.190 1.190 1.200 76,000 90,640 1.1926 1.162 1.153 1.162 1.162 1.172 77,810 1.1649 0.85%
2005-12-22 0 1.180 1.160 1.180 1.170 1.190 46,381 54,747 1.1804 1.153 1.133 1.153 1.143 1.162 47,485 1.1529 1.72%
2005-12-21 0 1.160 1.160 1.170 1.140 1.180 324,000 376,820 1.1630 1.133 1.133 1.143 1.113 1.153 331,714 1.1360 -1.69%
2005-12-20 0 1.180 1.170 1.180 1.170 1.190 150,000 177,100 1.1807 1.153 1.143 1.153 1.143 1.162 153,571 1.1532 -1.67%
2005-12-19 0 1.200 1.180 1.200 1.180 1.200 189,145 224,642 1.1877 1.172 1.153 1.172 1.153 1.172 193,648 1.1601 0.84%
2005-12-16 0 1.190 1.170 1.190 1.180 1.200 120,000 142,660 1.1888 1.162 1.143 1.162 1.153 1.172 122,857 1.1612 -0.83%
2005-12-15 0 1.200 1.190 1.200 1.170 1.210 1,309,798 1,566,586 1.1961 1.172 1.162 1.172 1.143 1.182 1,340,984 1.1682 4.35%
2005-12-14 0 1.150 1.120 1.150 1.100 1.170 236,000 268,580 1.1381 1.123 1.094 1.123 1.074 1.143 241,619 1.1116 6.48%
2005-12-13 0 1.080 1.080 1.100 1.080 1.120 899,250 988,093 1.0988 1.055 1.055 1.074 1.055 1.094 920,661 1.0732 -3.57%
2005-12-12 0 1.120 1.100 1.120 1.120 1.180 719,000 817,110 1.1365 1.094 1.074 1.094 1.094 1.153 736,119 1.1100 -0.88%
2005-12-09 0 1.130 1.120 1.130 - - 0 0 - 1.104 1.094 1.104 - - 0 - 0.00%
2005-12-08 0 1.130 1.120 1.130 1.130 1.140 216,000 244,540 1.1321 1.104 1.094 1.104 1.104 1.113 221,143 1.1058 -2.59%
2005-12-07 0 1.160 1.150 1.160 1.130 1.180 616,000 711,380 1.1548 1.133 1.123 1.133 1.104 1.153 630,667 1.1280 3.57%
2005-12-06 0 1.120 1.130 1.140 1.120 1.140 856,000 967,680 1.1305 1.094 1.104 1.113 1.094 1.113 876,381 1.1042 -0.88%
2005-12-05 0 1.130 1.120 1.130 1.110 1.140 420,000 471,100 1.1217 1.104 1.094 1.104 1.084 1.113 430,000 1.0956 1.80%
2005-12-02 0 1.110 1.100 1.120 1.110 1.120 124,000 138,380 1.1160 1.084 1.074 1.094 1.084 1.094 126,952 1.0900 -0.89%
2005-12-01 0 1.120 1.110 1.120 1.120 1.120 234,000 262,080 1.1200 1.094 1.084 1.094 1.094 1.094 239,571 1.0940 -0.88%
2005-11-30 0 1.130 1.120 1.130 1.130 1.140 1,356,500 1,537,615 1.1335 1.104 1.094 1.104 1.104 1.113 1,388,798 1.1072 -0.88%
2005-11-29 0 1.140 1.130 1.140 1.130 1.170 2,060,000 2,351,780 1.1416 1.113 1.104 1.113 1.104 1.143 2,109,048 1.1151 -1.72%
2005-11-28 0 1.160 1.130 1.160 1.080 1.170 1,452,000 1,639,380 1.1290 1.133 1.104 1.133 1.055 1.143 1,486,571 1.1028 7.41%
2005-11-25 0 1.080 1.050 1.080 1.050 1.080 90,000 95,100 1.0567 1.055 1.026 1.055 1.026 1.055 92,143 1.0321 1.89%
2005-11-24 0 1.060 1.050 1.060 1.060 1.070 204,000 216,640 1.0620 1.035 1.026 1.035 1.035 1.045 208,857 1.0373 0.00%
2005-11-23 0 1.060 1.050 1.060 1.060 1.060 1,248,000 1,322,880 1.0600 1.035 1.026 1.035 1.035 1.035 1,277,714 1.0353 0.00%
2005-11-22 0 1.060 1.040 1.060 - - 20,000 21,000 1.0500 1.035 1.016 1.035 - - 20,476 1.0256 0.00%
2005-11-21 0 1.060 1.050 1.060 1.060 1.060 260,000 275,600 1.0600 1.035 1.026 1.035 1.035 1.035 266,190 1.0353 0.00%
2005-11-18 0 1.060 1.060 1.070 1.060 1.070 270,000 288,700 1.0693 1.035 1.035 1.045 1.035 1.045 276,429 1.0444 -0.93%
2005-11-17 0 1.070 1.060 1.070 1.070 1.070 120,600 130,024 1.0781 1.045 1.035 1.045 1.045 1.045 123,471 1.0531 -0.93%
2005-11-16 0 1.080 1.070 1.100 - - 0 0 - 1.055 1.045 1.074 - - 0 - 0.00%
2005-11-15 0 1.080 1.060 1.080 - - 0 0 - 1.055 1.035 1.055 - - 0 - 0.00%
2005-11-14 0 1.080 1.060 1.080 1.080 1.080 20,000 21,600 1.0800 1.055 1.035 1.055 1.055 1.055 20,476 1.0549 0.00%
2005-11-11 0 1.080 1.080 1.090 1.080 1.090 230,000 249,700 1.0857 1.055 1.055 1.065 1.055 1.065 235,476 1.0604 -0.92%
2005-11-10 0 1.090 1.080 1.090 1.090 1.090 40,000 43,600 1.0900 1.065 1.055 1.065 1.065 1.065 40,952 1.0647 -0.91%
2005-11-09 0 1.100 1.100 1.170 1.100 1.100 48,000 52,800 1.1000 1.074 1.074 1.143 1.074 1.074 49,143 1.0744 0.92%
2005-11-08 0 1.090 1.050 1.090 1.060 1.090 151,000 163,630 1.0836 1.065 1.026 1.065 1.035 1.065 154,595 1.0584 2.83%
2005-11-07 0 1.060 1.050 1.070 1.060 1.060 200,000 212,000 1.0600 1.035 1.026 1.045 1.035 1.035 204,762 1.0353 -0.93%
2005-11-04 0 1.070 1.070 1.080 1.060 1.070 90,000 96,040 1.0671 1.045 1.045 1.055 1.035 1.045 92,143 1.0423 -0.93%
2005-11-03 0 1.080 1.060 1.080 1.080 1.080 113,780 122,882 1.0800 1.055 1.035 1.055 1.055 1.055 116,489 1.0549 0.00%
2005-11-02 0 1.080 1.060 1.080 1.080 1.080 493,000 532,380 1.0799 1.055 1.035 1.055 1.055 1.055 504,738 1.0548 0.00%
2005-11-01 0 1.080 1.080 1.100 1.050 1.090 162,000 174,080 1.0746 1.055 1.055 1.074 1.026 1.065 165,857 1.0496 2.86%
2005-10-31 0 1.050 1.040 1.050 1.050 1.050 74,000 77,700 1.0500 1.026 1.016 1.026 1.026 1.026 75,762 1.0256 -2.78%
2005-10-28 0 1.080 1.070 1.090 1.070 1.080 60,000 64,500 1.0750 1.055 1.045 1.065 1.045 1.055 61,429 1.0500 -1.82%
2005-10-27 0 1.100 1.090 1.100 1.100 1.110 120,000 132,800 1.1067 1.074 1.065 1.074 1.074 1.084 122,857 1.0809 -3.51%
2005-10-26 0 1.140 1.120 1.140 1.130 1.140 122,000 138,780 1.1375 1.113 1.094 1.113 1.104 1.113 124,905 1.1111 0.00%
2005-10-25 0 1.140 1.140 1.180 1.140 1.170 20,000 23,100 1.1550 1.113 1.113 1.153 1.113 1.143 20,476 1.1281 -2.56%
2005-10-24 0 1.170 1.170 1.180 1.170 1.170 20,000 23,400 1.1700 1.143 1.143 1.153 1.143 1.143 20,476 1.1428 1.74%
2005-10-21 0 1.150 1.150 1.160 1.140 1.140 40,000 45,600 1.1400 1.123 1.123 1.133 1.113 1.113 40,952 1.1135 -1.71%
2005-10-20 0 1.170 1.150 1.170 1.150 1.180 332,000 389,660 1.1737 1.143 1.123 1.143 1.123 1.153 339,905 1.1464 1.74%
2005-10-19 0 1.150 1.130 1.180 1.150 1.150 50,000 57,500 1.1500 1.123 1.104 1.153 1.123 1.123 51,190 1.1233 0.00%
2005-10-18 0 1.150 1.130 1.170 1.130 1.180 226,000 258,980 1.1459 1.123 1.104 1.143 1.104 1.153 231,381 1.1193 0.88%
2005-10-17 0 1.140 1.120 1.170 1.120 1.140 132,000 149,100 1.1295 1.113 1.094 1.143 1.094 1.113 135,143 1.1033 -0.87%
2005-10-14 0 1.150 1.170 1.180 1.130 1.170 40,000 45,560 1.1390 1.123 1.143 1.153 1.104 1.143 40,952 1.1125 -2.54%
2005-10-13 0 1.180 1.110 1.180 - - 0 0 - 1.153 1.084 1.153 - - 0 - 0.00%
2005-10-12 0 1.180 1.110 1.180 1.180 1.220 344,000 413,600 1.2023 1.153 1.084 1.153 1.153 1.192 352,190 1.1744 0.00%
2005-10-10 0 1.180 1.180 1.200 - - 0 0 - 1.153 1.153 1.172 - - 0 - 0.85%
2005-10-07 0 1.170 1.160 1.170 1.160 1.170 150,000 174,200 1.1613 1.143 1.133 1.143 1.133 1.143 153,571 1.1343 0.86%
2005-10-06 0 1.160 1.150 1.160 1.150 1.160 298,000 344,980 1.1577 1.133 1.123 1.133 1.123 1.133 305,095 1.1307 0.00%
2005-10-05 0 1.160 1.150 1.160 1.160 1.170 216,491 251,305 1.1608 1.133 1.123 1.133 1.133 1.143 221,646 1.1338 0.00%
2005-10-04 0 1.160 1.150 1.160 1.160 1.160 220,000 255,200 1.1600 1.133 1.123 1.133 1.133 1.133 225,238 1.1330 0.00%
2005-10-03 0 1.160 1.150 1.160 1.160 1.170 374,000 434,220 1.1610 1.133 1.123 1.133 1.133 1.143 382,905 1.1340 -3.33%
2005-09-30 0 1.200 1.200 1.210 - - 0 0 - 1.172 1.172 1.182 - - 0 - 0.84%
2005-09-29 0 1.190 1.160 1.200 - - 0 0 - 1.162 1.133 1.172 - - 0 - 0.00%
2005-09-28 0 1.190 1.190 1.200 1.170 1.170 40,000 46,800 1.1700 1.162 1.162 1.172 1.143 1.143 40,952 1.1428 0.85%
2005-09-27 0 1.180 1.160 1.190 1.180 1.180 20,000 23,600 1.1800 1.153 1.133 1.162 1.153 1.153 20,476 1.1526 -1.67%
2005-09-26 0 1.200 1.200 1.210 1.160 1.160 12,000 13,920 1.1600 1.172 1.172 1.182 1.133 1.133 12,286 1.1330 1.69%
2005-09-23 0 1.180 1.180 1.190 1.160 1.170 80,000 93,400 1.1675 1.153 1.153 1.162 1.133 1.143 81,905 1.1403 -0.84%
2005-09-22 0 1.190 1.190 1.220 - - 0 0 - 1.162 1.162 1.192 - - 0 - 0.85%
2005-09-21 0 1.180 1.180 1.200 - - 0 0 - 1.153 1.153 1.172 - - 0 - 0.85%
2005-09-20 0 1.170 1.170 1.180 1.160 1.170 30,000 35,060 1.1687 1.143 1.143 1.153 1.133 1.143 30,714 1.1415 -0.85%
2005-09-16 0 1.180 1.160 1.220 - - 0 0 - 1.153 1.133 1.192 - - 0 - 0.00%
2005-09-15 0 1.180 1.170 1.180 1.180 1.180 232,000 273,760 1.1800 1.153 1.143 1.153 1.153 1.153 237,524 1.1526 -0.84%
2005-09-14 0 1.190 1.180 1.200 1.190 1.190 104,000 123,760 1.1900 1.162 1.153 1.172 1.162 1.162 106,476 1.1623 0.00%
2005-09-13 0 1.190 1.190 1.200 1.190 1.190 4,000 4,760 1.1900 1.162 1.162 1.172 1.162 1.162 4,095 1.1623 0.00%
2005-09-12 0 1.190 1.180 1.200 1.190 1.190 100,000 119,000 1.1900 1.162 1.153 1.172 1.162 1.162 102,381 1.1623 -0.83%
2005-09-09 0 1.200 1.200 1.210 1.190 1.200 48,000 57,340 1.1946 1.172 1.172 1.182 1.162 1.172 49,143 1.1668 0.84%
2005-09-08 0 1.190 1.190 1.200 1.180 1.180 22,000 25,960 1.1800 1.162 1.162 1.172 1.153 1.153 22,524 1.1526 -0.83%
2005-09-07 0 1.200 1.180 1.200 1.200 1.200 71,450 85,653 1.1988 1.172 1.153 1.172 1.172 1.172 73,151 1.1709 0.00%
2005-09-06 0 1.200 1.200 1.210 - - 0 0 - 1.172 1.172 1.182 - - 0 - 0.84%
2005-09-05 0 1.190 1.180 1.200 - - 0 0 - 1.162 1.153 1.172 - - 0 - 0.00%
2005-09-02 0 1.190 1.190 1.200 1.170 1.180 181,855 213,420 1.1736 1.162 1.162 1.172 1.143 1.153 186,185 1.1463 -0.83%
2005-09-01 0 1.200 1.200 1.210 1.180 1.210 200,000 239,740 1.1987 1.172 1.172 1.182 1.153 1.182 204,762 1.1708 0.00%
2005-08-31 0 1.200 1.190 1.210 1.190 1.200 150,000 179,500 1.1967 1.172 1.162 1.182 1.162 1.172 153,571 1.1688 0.84%
2005-08-30 0 1.190 1.150 1.200 1.190 1.190 10,000 11,900 1.1900 1.162 1.123 1.172 1.162 1.162 10,238 1.1623 0.00%
2005-08-29 0 1.190 1.170 1.200 - - 0 0 - 1.162 1.143 1.172 - - 0 - 0.00%
2005-08-26 0 1.190 1.160 1.200 1.190 1.190 20,000 23,800 1.1900 1.162 1.133 1.172 1.162 1.162 20,476 1.1623 0.00%
2005-08-25 0 1.190 1.190 1.200 1.190 1.190 32,000 38,080 1.1900 1.162 1.162 1.172 1.162 1.162 32,762 1.1623 0.00%
2005-08-24 0 1.190 1.190 1.200 1.190 1.200 176,000 211,180 1.1999 1.162 1.162 1.172 1.162 1.172 180,190 1.1720 -2.46%
2005-08-23 0 1.220 1.200 1.220 1.220 1.220 20,000 24,400 1.2200 1.192 1.172 1.192 1.192 1.192 20,476 1.1916 0.00%
2005-08-22 0 1.220 1.220 1.230 1.210 1.210 37,500 45,315 1.2084 1.192 1.192 1.201 1.182 1.182 38,393 1.1803 -0.81%
2005-08-19 0 1.230 1.230 1.240 1.180 1.230 442,000 537,040 1.2150 1.201 1.201 1.211 1.153 1.201 452,524 1.1868 -0.81%
2005-08-18 0 1.240 1.170 1.250 1.200 1.240 52,000 62,480 1.2015 1.211 1.143 1.221 1.172 1.211 53,238 1.1736 0.00%
2005-08-17 0 1.240 1.240 1.250 1.200 1.200 14,000 16,800 1.2000 1.211 1.211 1.221 1.172 1.172 14,333 1.1721 -1.59%
2005-08-16 0 1.260 1.200 1.260 - - 0 0 - 1.231 1.172 1.231 - - 0 - 0.00%
2005-08-15 0 1.260 1.240 1.260 - - 0 0 - 1.231 1.211 1.231 - - 0 - -0.79%
2005-08-12 0 1.270 1.250 1.270 1.270 1.270 50,000 63,500 1.2700 1.240 1.221 1.240 1.240 1.240 51,190 1.2405 2.42%
2005-08-11 0 1.260 1.260 1.270 1.260 1.260 4,000 5,040 1.2600 1.211 1.211 1.221 1.211 1.211 4,161 1.2112 0.00%
2005-08-10 0 1.260 1.260 1.280 1.250 1.250 28,300 35,283 1.2467 1.211 1.211 1.230 1.202 1.202 29,441 1.1984 0.00%
2005-08-09 0 1.260 1.260 1.290 1.250 1.270 116,000 145,860 1.2574 1.211 1.211 1.240 1.202 1.221 120,677 1.2087 -2.33%
2005-08-08 0 1.290 1.260 1.290 1.250 1.300 1,386,000 1,798,460 1.2976 1.240 1.211 1.240 1.202 1.250 1,441,887 1.2473 4.03%
2005-08-05 0 1.240 1.230 1.250 1.230 1.240 324,000 401,720 1.2399 1.192 1.182 1.202 1.182 1.192 337,065 1.1918 -0.80%
2005-08-04 0 1.250 1.240 1.250 1.240 1.250 168,502 210,177 1.2473 1.202 1.192 1.202 1.192 1.202 175,296 1.1990 0.00%
2005-08-03 0 1.250 1.220 1.260 1.250 1.250 4,000 5,000 1.2500 1.202 1.173 1.211 1.202 1.202 4,161 1.2016 0.81%
2005-08-02 0 1.240 1.240 1.250 1.240 1.250 106,000 131,940 1.2447 1.192 1.192 1.202 1.192 1.202 110,274 1.1965 -0.80%
2005-08-01 0 1.250 1.250 1.270 1.240 1.240 52,000 64,480 1.2400 1.202 1.202 1.221 1.192 1.192 54,097 1.1919 0.81%
2005-07-29 0 1.240 1.240 1.250 1.220 1.250 540,400 669,460 1.2388 1.192 1.192 1.202 1.173 1.202 562,190 1.1908 -0.80%
2005-07-28 0 1.250 1.260 1.270 1.240 1.250 215,000 266,800 1.2409 1.202 1.211 1.221 1.192 1.202 223,669 1.1928 -0.79%
2005-07-27 0 1.260 1.260 1.280 1.250 1.280 94,000 118,880 1.2647 1.211 1.211 1.230 1.202 1.230 97,790 1.2157 -1.56%
2005-07-26 0 1.280 1.260 1.280 1.240 1.280 819,500 1,032,125 1.2595 1.230 1.211 1.230 1.192 1.230 852,544 1.2106 0.00%
2005-07-25 0 1.280 1.280 1.290 1.270 1.280 856,308 1,094,022 1.2776 1.230 1.230 1.240 1.221 1.230 890,837 1.2281 0.00%
2005-07-22 0 1.280 1.280 1.290 1.280 1.310 1,042,000 1,339,540 1.2855 1.230 1.230 1.240 1.230 1.259 1,084,016 1.2357 -2.29%
2005-07-21 0 1.310 1.310 1.320 1.280 1.330 2,114,008 2,763,930 1.3074 1.259 1.259 1.269 1.230 1.278 2,199,250 1.2568 3.15%
2005-07-20 0 1.270 1.270 1.280 1.270 1.280 90,476 115,265 1.2740 1.221 1.221 1.230 1.221 1.230 94,124 1.2246 0.79%
2005-07-19 0 1.260 1.250 1.260 1.210 1.260 1,057,931 1,306,434 1.2349 1.211 1.202 1.211 1.163 1.211 1,100,590 1.1870 1.61%
2005-07-18 0 1.240 1.230 1.240 1.240 1.250 769,800 960,778 1.2481 1.192 1.182 1.192 1.192 1.202 800,840 1.1997 -1.59%
2005-07-15 0 1.260 1.260 1.290 1.250 1.250 16,000 20,000 1.2500 1.211 1.211 1.240 1.202 1.202 16,645 1.2016 0.00%
2005-07-14 0 1.260 1.260 1.300 1.250 1.250 110,000 137,500 1.2500 1.211 1.211 1.250 1.202 1.202 114,435 1.2016 0.80%
2005-07-13 0 1.250 1.250 1.290 - - 0 0 - 1.202 1.202 1.240 - - 0 - 0.00%
2005-07-12 0 1.250 1.250 1.300 1.250 1.250 10,000 12,500 1.2500 1.202 1.202 1.250 1.202 1.202 10,403 1.2016 0.00%
2005-07-11 0 1.250 1.210 1.250 - - 240 278 1.1583 1.202 1.163 1.202 - - 250 1.1134 0.00%
2005-07-08 0 1.250 1.220 1.250 1.240 1.260 4,000 5,000 1.2500 1.202 1.173 1.202 1.192 1.211 4,161 1.2016 0.00%
2005-07-07 0 1.250 1.200 1.280 1.250 1.250 50,000 62,500 1.2500 1.202 1.153 1.230 1.202 1.202 52,016 1.2016 -1.57%
2005-07-06 0 1.270 1.250 1.290 - - 0 0 - 1.221 1.202 1.240 - - 0 - 0.00%
2005-07-05 0 1.270 1.270 1.300 1.250 1.250 186,000 232,500 1.2500 1.221 1.221 1.250 1.202 1.202 193,500 1.2016 0.00%
2005-07-04 0 1.270 1.270 1.280 1.250 1.250 30,000 37,500 1.2500 1.221 1.221 1.230 1.202 1.202 31,210 1.2016 0.79%
2005-06-30 0 1.260 1.250 1.300 1.250 1.260 400,000 502,500 1.2563 1.211 1.202 1.250 1.202 1.211 416,129 1.2076 -2.33%
2005-06-29 0 1.290 1.270 1.290 1.270 1.290 72,000 92,040 1.2783 1.240 1.221 1.240 1.221 1.240 74,903 1.2288 0.00%
2005-06-28 0 1.290 1.280 1.290 - - 0 0 - 1.240 1.230 1.240 - - 0 - -0.77%
2005-06-27 0 1.300 1.230 1.300 1.290 1.320 322,000 418,100 1.2984 1.250 1.182 1.250 1.240 1.269 334,984 1.2481 -2.26%
2005-06-24 0 1.330 1.300 1.330 1.300 1.330 90,000 117,900 1.3100 1.278 1.250 1.278 1.250 1.278 93,629 1.2592 0.76%
2005-06-23 0 1.320 1.320 1.340 1.310 1.330 86,000 113,780 1.3230 1.269 1.269 1.288 1.259 1.278 89,468 1.2717 0.00%
2005-06-22 0 1.320 1.320 1.330 1.300 1.310 461,000 601,760 1.3053 1.269 1.269 1.278 1.250 1.259 479,589 1.2547 1.54%
2005-06-21 0 1.300 1.290 1.300 1.290 1.320 784,000 1,021,100 1.3024 1.250 1.240 1.250 1.240 1.269 815,613 1.2519 -3.70%
2005-06-20 0 1.350 1.330 1.360 1.320 1.350 136,000 181,680 1.3359 1.298 1.278 1.307 1.269 1.298 141,484 1.2841 1.50%
2005-06-17 0 1.330 1.330 1.350 1.320 1.320 220,000 290,400 1.3200 1.278 1.278 1.298 1.269 1.269 228,871 1.2688 0.76%
2005-06-16 0 1.320 1.320 1.350 1.320 1.330 694,000 916,600 1.3207 1.269 1.269 1.298 1.269 1.278 721,984 1.2696 0.00%
2005-06-15 0 1.320 1.280 1.320 - - 0 0 - 1.269 1.230 1.269 - - 0 - 0.00%
2005-06-14 0 1.320 1.320 1.330 1.290 1.290 12,000 15,480 1.2900 1.269 1.269 1.278 1.240 1.240 12,484 1.2400 0.61%
2005-06-13 0 1.340 1.330 1.360 1.340 1.370 22,000 29,540 1.3427 1.261 1.252 1.280 1.261 1.289 23,376 1.2637 -1.47%
2005-06-10 0 1.360 1.360 1.380 1.360 1.360 48,000 65,280 1.3600 1.280 1.280 1.299 1.280 1.280 51,001 1.2800 1.49%
2005-06-09 0 1.340 1.340 1.350 1.340 1.350 446,200 598,980 1.3424 1.261 1.261 1.271 1.261 1.271 474,098 1.2634 -2.19%
2005-06-08 0 1.370 1.360 1.370 1.350 1.390 308,000 421,480 1.3684 1.289 1.280 1.289 1.271 1.308 327,258 1.2879 0.00%
2005-06-07 0 1.370 1.370 1.390 1.370 1.370 310,000 424,700 1.3700 1.289 1.289 1.308 1.289 1.289 329,383 1.2894 -0.72%
2005-06-06 0 1.380 1.370 1.400 1.360 1.380 232,000 317,720 1.3695 1.299 1.289 1.318 1.280 1.299 246,506 1.2889 -1.43%
2005-06-03 0 1.400 1.390 1.400 1.400 1.400 32,000 44,800 1.4000 1.318 1.308 1.318 1.318 1.318 34,001 1.3176 0.00%
2005-06-02 0 1.400 1.390 1.430 1.380 1.430 968,000 1,354,820 1.3996 1.318 1.308 1.346 1.299 1.346 1,028,524 1.3172 1.45%
2005-06-01 0 1.380 1.380 - 1.340 1.380 822,000 1,109,140 1.3493 1.299 1.299 - 1.261 1.299 873,395 1.2699 2.99%
2005-05-31 0 1.340 1.340 1.350 1.340 1.360 292,000 394,140 1.3498 1.261 1.261 1.271 1.261 1.280 310,257 1.2704 -0.74%
2005-05-30 0 1.350 1.350 1.360 1.300 1.360 622,100 834,256 1.3410 1.271 1.271 1.280 1.224 1.280 660,997 1.2621 0.00%
2005-05-27 0 1.350 1.350 1.370 1.310 1.350 974,000 1,305,480 1.3403 1.271 1.271 1.289 1.233 1.271 1,034,899 1.2615 3.05%
2005-05-26 0 1.310 1.310 1.320 1.280 1.350 2,032,000 2,650,480 1.3044 1.233 1.233 1.242 1.205 1.271 2,159,050 1.2276 -6.43%
2005-05-25 0 1.400 1.400 1.410 1.400 1.420 200,000 281,400 1.4070 1.318 1.318 1.327 1.318 1.336 212,505 1.3242 -2.10%
2005-05-24 0 1.430 1.420 1.430 1.410 1.430 300,000 424,300 1.4143 1.346 1.336 1.346 1.327 1.346 318,757 1.3311 0.00%
2005-05-23 0 1.430 1.400 1.450 1.400 1.430 168,000 235,740 1.4032 1.346 1.318 1.365 1.318 1.346 178,504 1.3206 2.14%
2005-05-20 0 1.400 1.400 1.460 1.400 1.420 310,000 435,400 1.4045 1.318 1.318 1.374 1.318 1.336 329,383 1.3219 -1.41%
2005-05-19 0 1.420 1.420 1.450 1.420 1.420 70,000 99,400 1.4200 1.336 1.336 1.365 1.336 1.336 74,377 1.3364 -0.70%
2005-05-18 0 1.430 1.420 1.450 1.430 1.430 30,000 42,900 1.4300 1.346 1.336 1.365 1.346 1.346 31,876 1.3459 0.70%
2005-05-17 0 1.420 1.420 1.450 1.420 1.460 94,000 133,640 1.4217 1.336 1.336 1.365 1.336 1.374 99,877 1.3380 -1.39%
2005-05-13 0 1.440 1.440 1.480 1.420 1.430 228,000 324,740 1.4243 1.355 1.355 1.393 1.336 1.346 242,256 1.3405 0.70%
2005-05-12 0 1.430 1.420 1.460 1.400 1.440 474,000 676,260 1.4267 1.346 1.336 1.374 1.318 1.355 503,637 1.3428 0.70%
2005-05-11 0 1.420 1.420 1.430 1.420 1.470 660,000 950,900 1.4408 1.336 1.336 1.346 1.336 1.383 701,266 1.3560 -4.70%
2005-05-10 0 1.490 1.480 1.510 1.490 1.540 340,000 510,700 1.5021 1.402 1.393 1.421 1.402 1.449 361,258 1.4137 -4.49%
2005-05-09 0 1.560 1.540 1.580 - - 0 0 - 1.468 1.449 1.487 - - 0 - 0.00%
2005-05-06 0 1.560 1.560 1.570 1.550 1.610 972,000 1,533,860 1.5780 1.468 1.468 1.478 1.459 1.515 1,032,774 1.4852 -1.27%
2005-05-05 0 1.580 1.580 1.600 1.580 1.580 102,000 161,160 1.5800 1.487 1.487 1.506 1.487 1.487 108,378 1.4870 0.64%
2005-05-04 0 1.570 1.560 1.580 1.560 1.600 912,000 1,438,780 1.5776 1.478 1.468 1.487 1.468 1.506 969,022 1.4848 -3.68%
2005-05-03 0 1.630 1.580 1.630 1.580 1.630 80,000 128,700 1.6088 1.534 1.487 1.534 1.487 1.534 85,002 1.5141 1.87%
2005-04-29 0 1.600 1.600 1.620 1.600 1.620 200,000 321,400 1.6070 1.506 1.506 1.525 1.506 1.525 212,505 1.5124 -2.44%
2005-04-28 0 1.640 1.640 1.650 1.610 1.620 218,000 351,960 1.6145 1.543 1.543 1.553 1.515 1.525 231,630 1.5195 -0.61%
2005-04-27 0 1.650 1.630 1.670 1.630 1.790 7,492,000 13,079,400 1.7458 1.553 1.534 1.572 1.534 1.685 7,960,434 1.6431 -0.60%
2005-04-26 0 1.660 1.590 1.670 1.580 1.680 1,236,000 2,019,860 1.6342 1.562 1.496 1.572 1.487 1.581 1,313,280 1.5380 2.47%
2005-04-25 0 1.620 1.610 1.630 1.590 1.640 536,000 871,120 1.6252 1.525 1.515 1.534 1.496 1.543 569,513 1.5296 1.89%
2005-04-22 0 1.590 1.590 1.600 1.580 1.580 20,000 31,600 1.5800 1.496 1.496 1.506 1.487 1.487 21,250 1.4870 -1.85%
2005-04-21 0 1.620 1.580 1.620 - - 0 0 - 1.525 1.487 1.525 - - 0 - 0.00%
2005-04-20 0 1.620 1.580 1.630 1.620 1.670 1,362,000 2,236,980 1.6424 1.525 1.487 1.534 1.525 1.572 1,447,158 1.5458 -1.22%
2005-04-19 0 1.640 1.630 1.640 1.600 1.640 822,000 1,334,360 1.6233 1.543 1.534 1.543 1.506 1.543 873,395 1.5278 3.14%
2005-04-18 0 1.590 1.580 1.590 1.560 1.610 1,050,000 1,664,300 1.5850 1.496 1.487 1.496 1.468 1.515 1,115,651 1.4918 -1.85%
2005-04-15 0 1.620 1.600 1.620 1.600 1.640 204,000 331,800 1.6265 1.525 1.506 1.525 1.506 1.543 216,755 1.5308 -1.82%
2005-04-14 0 1.650 1.630 1.650 1.620 1.650 348,000 567,900 1.6319 1.553 1.534 1.553 1.525 1.553 369,759 1.5359 0.61%
2005-04-13 0 1.640 1.620 1.640 1.530 1.640 2,328,000 3,704,120 1.5911 1.543 1.525 1.543 1.440 1.543 2,473,557 1.4975 0.61%
2005-04-12 0 1.630 1.610 1.630 1.560 1.630 1,478,000 2,362,920 1.5987 1.534 1.515 1.534 1.468 1.534 1,570,411 1.5047 5.84%
2005-04-11 0 1.540 1.540 1.550 1.540 1.540 326,000 502,040 1.5400 1.449 1.449 1.459 1.449 1.449 346,383 1.4494 -0.65%
2005-04-08 0 1.550 1.540 1.550 1.530 1.550 218,000 336,980 1.5458 1.459 1.449 1.459 1.440 1.459 231,630 1.4548 -0.64%
2005-04-07 0 1.560 1.550 1.560 1.550 1.560 546,000 846,840 1.5510 1.468 1.459 1.468 1.459 1.468 580,138 1.4597 0.00%
2005-04-06 0 1.560 1.550 1.570 1.480 1.560 1,326,000 2,035,180 1.5348 1.468 1.459 1.478 1.393 1.468 1,408,908 1.4445 5.41%
2005-04-04 0 1.480 1.480 1.490 1.440 1.480 636,000 922,080 1.4498 1.393 1.393 1.402 1.355 1.393 675,766 1.3645 2.78%
2005-04-01 0 1.440 1.440 1.460 1.440 1.450 138,000 199,980 1.4491 1.355 1.355 1.374 1.355 1.365 146,628 1.3639 -0.69%
2005-03-31 0 1.450 1.450 1.460 1.440 1.450 288,000 416,400 1.4458 1.365 1.365 1.374 1.355 1.365 306,007 1.3608 0.69%
2005-03-30 0 1.440 1.440 1.450 1.430 1.440 380,000 546,000 1.4368 1.355 1.355 1.365 1.346 1.355 403,759 1.3523 0.00%
2005-03-29 0 1.440 1.440 1.450 1.440 1.450 480,000 695,200 1.4483 1.355 1.355 1.365 1.355 1.365 510,012 1.3631 -0.69%
2005-03-24 0 1.450 1.430 1.450 1.430 1.450 650,000 935,760 1.4396 1.365 1.346 1.365 1.346 1.365 690,641 1.3549 1.40%
2005-03-23 0 1.430 1.430 1.440 1.380 1.440 2,062,000 2,946,120 1.4288 1.346 1.346 1.355 1.299 1.355 2,190,926 1.3447 1.42%
2005-03-22 0 1.410 1.410 1.420 1.400 1.420 816,000 1,145,300 1.4036 1.327 1.327 1.336 1.318 1.336 867,020 1.3210 -2.08%
2005-03-21 0 1.440 1.430 1.450 1.410 1.450 1,342,000 1,922,300 1.4324 1.355 1.346 1.365 1.327 1.365 1,425,908 1.3481 3.60%
2005-03-18 0 1.390 1.390 1.400 1.370 1.400 1,050,001 1,457,031 1.3876 1.308 1.308 1.318 1.289 1.318 1,115,652 1.3060 0.72%
2005-03-17 0 1.380 1.340 1.380 1.380 1.400 420,000 581,700 1.3850 1.299 1.261 1.299 1.299 1.318 446,260 1.3035 -1.43%
2005-03-16 0 1.400 1.390 1.400 1.400 1.400 430,000 602,000 1.4000 1.318 1.308 1.318 1.318 1.318 456,886 1.3176 0.72%
2005-03-15 0 1.390 1.390 1.400 1.390 1.430 578,000 807,520 1.3971 1.308 1.308 1.318 1.308 1.346 614,139 1.3149 -2.11%
2005-03-14 0 1.420 1.410 1.420 1.420 1.420 460,000 653,200 1.4200 1.336 1.327 1.336 1.336 1.336 488,761 1.3364 0.00%
2005-03-11 0 1.420 1.410 1.430 1.420 1.440 142,000 201,880 1.4217 1.336 1.327 1.346 1.336 1.355 150,878 1.3380 -1.39%
2005-03-10 0 1.440 1.430 1.440 1.390 1.460 1,256,000 1,800,820 1.4338 1.355 1.346 1.355 1.308 1.374 1,334,531 1.3494 2.86%
2005-03-09 0 1.400 1.390 1.400 1.390 1.410 958,000 1,340,000 1.3987 1.318 1.308 1.318 1.308 1.327 1,017,899 1.3164 -0.71%
2005-03-08 0 1.410 1.400 1.410 1.340 1.410 5,236,000 7,250,140 1.3847 1.327 1.318 1.327 1.261 1.327 5,563,379 1.3032 5.22%
2005-03-07 0 1.340 1.340 1.350 1.340 1.340 316,000 423,440 1.3400 1.261 1.261 1.271 1.261 1.261 335,758 1.2611 0.75%
2005-03-04 0 1.330 1.330 1.340 1.310 1.320 88,000 115,780 1.3157 1.252 1.252 1.261 1.233 1.242 93,502 1.2383 0.00%
2005-03-03 0 1.330 1.320 1.330 1.320 1.340 336,000 447,320 1.3313 1.252 1.242 1.252 1.242 1.261 357,008 1.2530 0.76%
2005-03-02 0 1.320 1.320 1.330 1.320 1.350 848,000 1,133,560 1.3367 1.242 1.242 1.252 1.242 1.271 901,021 1.2581 -1.49%
2005-03-01 0 1.340 1.320 1.340 1.340 1.350 130,000 174,300 1.3408 1.261 1.242 1.261 1.261 1.271 138,128 1.2619 -1.47%
2005-02-28 0 1.360 1.350 1.370 1.360 1.380 450,000 615,100 1.3669 1.280 1.271 1.289 1.280 1.299 478,136 1.2865 -1.45%
2005-02-25 0 1.380 1.370 1.380 1.350 1.390 1,162,000 1,584,040 1.3632 1.299 1.289 1.299 1.271 1.308 1,234,654 1.2830 2.22%
2005-02-24 0 1.350 1.350 1.360 1.350 1.360 450,000 607,600 1.3502 1.271 1.271 1.280 1.271 1.280 478,136 1.2708 0.00%
2005-02-23 0 1.350 1.340 1.350 1.320 1.350 624,000 836,960 1.3413 1.271 1.261 1.271 1.242 1.271 663,015 1.2624 0.75%
2005-02-22 0 1.340 1.330 1.350 1.340 1.380 98,000 132,360 1.3506 1.261 1.252 1.271 1.261 1.299 104,127 1.2711 -1.47%
2005-02-21 0 1.390 1.390 1.400 1.380 1.410 988,000 1,380,440 1.3972 1.280 1.280 1.289 1.271 1.298 1,072,931 1.2866 1.46%
2005-02-18 0 1.370 1.370 1.380 1.350 1.370 696,000 948,160 1.3623 1.262 1.262 1.271 1.243 1.262 755,830 1.2545 0.74%
2005-02-17 0 1.360 1.360 1.370 1.340 1.370 620,000 839,700 1.3544 1.252 1.252 1.262 1.234 1.262 673,297 1.2471 -0.73%
2005-02-16 0 1.370 1.360 1.370 1.370 1.380 218,000 299,180 1.3724 1.262 1.252 1.262 1.262 1.271 236,740 1.2638 0.00%
2005-02-15 0 1.370 1.360 1.370 1.360 1.380 354,000 484,760 1.3694 1.262 1.252 1.262 1.252 1.271 384,431 1.2610 0.00%
2005-02-14 0 1.370 1.370 1.380 1.360 1.390 300,000 410,600 1.3687 1.262 1.262 1.271 1.252 1.280 325,789 1.2603 -0.72%
2005-02-08 0 1.380 1.380 1.390 1.380 1.400 156,000 216,900 1.3904 1.271 1.271 1.280 1.271 1.289 169,410 1.2803 -2.82%
2005-02-07 0 1.420 1.410 1.420 1.350 1.430 1,622,000 2,274,580 1.4023 1.308 1.298 1.308 1.243 1.317 1,761,431 1.2913 2.90%
2005-02-04 0 1.380 1.380 1.390 1.350 1.370 566,000 769,460 1.3595 1.271 1.271 1.280 1.243 1.262 614,655 1.2519 1.47%
2005-02-03 0 1.360 1.360 1.370 1.310 1.400 1,746,000 2,370,120 1.3575 1.252 1.252 1.262 1.206 1.289 1,896,091 1.2500 5.43%
2005-02-02 0 1.290 1.280 1.300 1.270 1.320 958,000 1,238,220 1.2925 1.188 1.179 1.197 1.169 1.216 1,040,352 1.1902 -1.53%
2005-02-01 0 1.310 1.310 1.320 1.300 1.380 1,070,000 1,425,220 1.3320 1.206 1.206 1.216 1.197 1.271 1,161,980 1.2265 -5.07%
2005-01-31 0 1.380 1.370 1.380 1.360 1.400 2,124,000 2,932,680 1.3807 1.271 1.262 1.271 1.252 1.289 2,306,585 1.2714 3.76%
2005-01-28 0 1.330 1.330 1.340 1.270 1.360 1,242,000 1,620,240 1.3045 1.225 1.225 1.234 1.169 1.252 1,348,766 1.2013 3.91%
2005-01-27 0 1.280 1.270 1.280 1.250 1.290 1,056,000 1,349,520 1.2780 1.179 1.169 1.179 1.151 1.188 1,146,777 1.1768 0.00%
2005-01-26 0 1.280 1.270 1.280 1.220 1.300 2,238,000 2,837,160 1.2677 1.179 1.169 1.179 1.123 1.197 2,430,384 1.1674 4.92%
2005-01-25 0 1.220 1.210 1.230 1.180 1.220 540,000 648,200 1.2004 1.123 1.114 1.133 1.087 1.123 586,420 1.1054 2.52%
2005-01-24 0 1.190 1.180 1.190 1.180 1.200 430,000 511,700 1.1900 1.096 1.087 1.096 1.087 1.105 466,964 1.0958 0.00%
2005-01-21 0 1.190 1.180 1.190 1.180 1.190 824,000 974,220 1.1823 1.096 1.087 1.096 1.087 1.096 894,833 1.0887 0.00%
2005-01-20 0 1.190 1.180 1.190 1.160 1.200 1,494,000 1,778,940 1.1907 1.096 1.087 1.096 1.068 1.105 1,622,428 1.0965 -2.46%
2005-01-19 0 1.220 1.210 1.220 1.180 1.250 3,848,000 4,653,240 1.2093 1.123 1.114 1.123 1.087 1.151 4,178,784 1.1135 5.17%
2005-01-18 0 1.160 1.140 1.150 1.130 1.200 2,940,200 3,379,698 1.1495 1.068 1.050 1.059 1.041 1.105 3,192,947 1.0585 2.65%
2005-01-17 0 1.130 1.090 1.130 1.090 1.150 370,000 406,720 1.0992 1.041 1.004 1.041 1.004 1.059 401,806 1.0122 2.73%
2005-01-14 0 1.100 1.060 1.110 1.070 1.120 546,000 593,680 1.0873 1.013 0.976 1.022 0.985 1.031 592,936 1.0013 -1.79%
2005-01-13 0 1.120 1.120 1.140 1.080 1.100 104,000 113,220 1.0887 1.031 1.031 1.050 0.995 1.013 112,940 1.0025 1.82%
2005-01-12 0 1.100 1.080 1.150 1.100 1.100 72,000 79,200 1.1000 1.013 0.995 1.059 1.013 1.013 78,189 1.0129 0.00%
2005-01-11 0 1.100 1.100 1.130 1.100 1.150 284,000 322,700 1.1363 1.013 1.013 1.041 1.013 1.059 308,413 1.0463 -4.35%
2005-01-10 0 1.150 1.130 1.150 1.110 1.150 598,000 678,060 1.1339 1.059 1.041 1.059 1.022 1.059 649,406 1.0441 6.48%
2005-01-07 0 1.080 1.060 1.080 1.060 1.100 148,000 159,360 1.0768 0.995 0.976 0.995 0.976 1.013 160,722 0.9915 -0.92%
2005-01-06 0 1.090 1.090 1.100 1.050 1.200 470,000 500,540 1.0650 1.004 1.004 1.013 0.967 1.105 510,402 0.9807 2.83%
2005-01-05 0 1.060 1.060 1.090 1.050 1.050 60,000 63,000 1.0500 0.976 0.976 1.004 0.967 0.967 65,158 0.9669 -1.85%
2005-01-04 0 1.080 1.080 1.100 1.060 1.100 242,000 261,000 1.0785 0.995 0.995 1.013 0.976 1.013 262,803 0.9931 -0.92%
2005-01-03 0 1.090 1.090 1.100 1.030 1.100 534,000 568,460 1.0645 1.004 1.004 1.013 0.948 1.013 579,904 0.9803 5.83%
2004-12-31 0 1.030 1.030 1.060 1.030 1.050 166,000 173,780 1.0469 0.948 0.948 0.976 0.948 0.967 180,270 0.9640 -0.96%
2004-12-30 0 1.040 1.040 1.050 0.990 1.050 188,000 188,800 1.0043 0.958 0.958 0.967 0.912 0.967 204,161 0.9248 -0.95%
2004-12-29 0 1.050 1.030 1.050 - - 0 0 - 0.967 0.948 0.967 - - 0 - 0.00%
2004-12-28 0 1.050 1.040 1.060 1.030 1.050 338,000 351,140 1.0389 0.967 0.958 0.976 0.948 0.967 367,055 0.9566 1.94%
2004-12-24 0 1.030 1.020 1.070 - - 0 0 - 0.948 0.939 0.985 - - 0 - 0.00%
2004-12-23 0 1.030 1.020 1.030 1.030 1.030 6,000 6,180 1.0300 0.948 0.939 0.948 0.948 0.948 6,516 0.9485 0.00%
2004-12-22 0 1.030 1.020 1.040 1.030 1.030 230,000 236,900 1.0300 0.948 0.939 0.958 0.948 0.948 249,771 0.9485 0.98%
2004-12-21 0 1.020 1.000 1.020 1.020 1.030 200,000 204,800 1.0240 0.939 0.921 0.939 0.939 0.948 217,193 0.9429 -0.97%
2004-12-20 0 1.030 1.010 1.030 1.000 1.030 120,000 121,500 1.0125 0.948 0.930 0.948 0.921 0.948 130,316 0.9324 0.00%
2004-12-17 0 1.030 1.020 1.040 1.020 1.030 70,000 71,700 1.0243 0.948 0.939 0.958 0.939 0.948 76,017 0.9432 0.98%
2004-12-16 0 1.020 1.020 1.040 1.020 1.020 30,000 30,600 1.0200 0.939 0.939 0.958 0.939 0.939 32,579 0.9393 -1.92%
2004-12-15 0 1.040 1.020 1.040 - - 0 0 - 0.958 0.939 0.958 - - 0 - 0.00%
2004-12-14 0 1.040 1.020 1.040 1.040 1.040 60,000 62,400 1.0400 0.958 0.939 0.958 0.958 0.958 65,158 0.9577 0.00%
2004-12-13 0 1.040 1.010 1.040 1.030 1.040 370,000 383,500 1.0365 0.958 0.930 0.958 0.948 0.958 401,806 0.9544 1.96%
2004-12-10 0 1.020 0.990 1.030 - - 0 0 - 0.939 0.912 0.948 - - 0 - 0.00%
2004-12-09 0 1.020 0.990 1.030 - - 0 0 - 0.939 0.912 0.948 - - 0 - 0.00%
2004-12-08 0 1.020 1.020 1.040 1.020 1.020 120,000 122,400 1.0200 0.939 0.939 0.958 0.939 0.939 130,316 0.9393 -0.97%
2004-12-07 0 1.030 1.030 1.040 1.020 1.030 232,000 237,700 1.0246 0.948 0.948 0.958 0.939 0.948 251,943 0.9435 0.00%
2004-12-06 0 1.030 1.030 1.050 - - 0 0 - 0.948 0.948 0.967 - - 0 - 0.98%
2004-12-03 0 1.020 1.020 1.030 1.010 1.020 82,000 83,620 1.0198 0.939 0.939 0.948 0.930 0.939 89,049 0.9390 -1.92%
2004-12-02 0 1.040 1.040 1.050 1.000 1.030 40,000 40,900 1.0225 0.958 0.958 0.967 0.921 0.948 43,439 0.9416 0.00%
2004-12-01 0 1.040 1.010 1.040 1.040 1.040 10,000 10,400 1.0400 0.958 0.930 0.958 0.958 0.958 10,860 0.9577 0.00%
2004-11-30 0 1.040 1.010 1.040 1.050 1.050 50,000 52,500 1.0500 0.958 0.930 0.958 0.967 0.967 54,298 0.9669 -0.95%
2004-11-29 0 1.050 1.020 1.050 1.050 1.050 110,000 115,500 1.0500 0.967 0.939 0.967 0.967 0.967 119,456 0.9669 0.00%
2004-11-26 0 1.050 1.020 1.060 - - 0 0 - 0.967 0.939 0.976 - - 0 - 0.00%
2004-11-25 0 1.050 1.050 1.060 - - 0 0 - 0.967 0.967 0.976 - - 0 - 0.96%
2004-11-24 0 1.040 1.040 1.060 - - 0 0 - 0.958 0.958 0.976 - - 0 - 0.97%
2004-11-23 0 1.030 1.030 1.060 1.010 1.040 210,000 213,100 1.0148 0.948 0.948 0.976 0.930 0.958 228,052 0.9344 -0.96%
2004-11-22 0 1.040 1.040 1.050 1.020 1.020 70,000 71,400 1.0200 0.958 0.958 0.967 0.939 0.939 76,017 0.9393 0.00%
2004-11-19 0 1.040 1.040 1.070 - - 0 0 - 0.958 0.958 0.985 - - 0 - 0.97%
2004-11-18 0 1.030 1.030 1.070 - - 0 0 - 0.948 0.948 0.985 - - 0 - 0.98%
2004-11-17 0 1.020 1.020 1.060 1.010 1.020 116,000 117,740 1.0150 0.939 0.939 0.976 0.930 0.939 125,972 0.9347 0.99%
2004-11-16 0 1.010 1.010 1.050 1.010 1.020 160,000 163,180 1.0199 0.930 0.930 0.967 0.930 0.939 173,754 0.9391 0.00%
2004-11-15 0 1.010 1.000 1.020 0.990 1.030 2,840,000 2,809,660 0.9893 0.930 0.921 0.939 0.912 0.948 3,084,134 0.9110 -1.94%
2004-11-12 0 1.030 1.020 1.050 1.030 1.060 150,000 156,000 1.0400 0.948 0.939 0.967 0.948 0.976 162,894 0.9577 -4.63%
2004-11-11 0 1.080 1.040 1.080 1.080 1.080 50,000 54,000 1.0800 0.995 0.958 0.995 0.995 0.995 54,298 0.9945 0.93%
2004-11-10 0 1.070 1.070 1.080 1.060 1.060 10,000 10,600 1.0600 0.985 0.985 0.995 0.976 0.976 10,860 0.9761 -0.93%
2004-11-09 0 1.080 1.070 - 1.060 1.080 170,000 182,400 1.0729 0.995 0.985 - 0.976 0.995 184,614 0.9880 1.89%
2004-11-08 0 1.060 1.030 1.080 - - 0 0 - 0.976 0.948 0.995 - - 0 - 0.00%
2004-11-05 0 1.060 1.060 1.080 - - 0 0 - 0.976 0.976 0.995 - - 0 - 0.95%
2004-11-04 0 1.050 1.050 1.060 1.030 1.030 70,000 72,100 1.0300 0.967 0.967 0.976 0.948 0.948 76,017 0.9485 -0.94%
2004-11-03 0 1.060 1.050 1.060 1.050 1.060 48,000 50,480 1.0517 0.976 0.967 0.976 0.967 0.976 52,126 0.9684 -1.85%
2004-11-02 0 1.080 1.080 1.100 1.050 1.050 30,000 31,500 1.0500 0.995 0.995 1.013 0.967 0.967 32,579 0.9669 0.00%
2004-11-01 0 1.080 1.030 1.080 1.060 1.100 100,000 108,720 1.0872 0.995 0.948 0.995 0.976 1.013 108,596 1.0011 4.85%
2004-10-29 0 1.030 1.030 1.040 1.020 1.020 40,000 40,800 1.0200 0.948 0.948 0.958 0.939 0.939 43,439 0.9393 -1.90%
2004-10-28 0 1.050 1.050 1.070 1.030 1.030 20,000 20,600 1.0300 0.967 0.967 0.985 0.948 0.948 21,719 0.9485 0.96%
2004-10-27 0 1.040 1.040 1.050 1.010 1.040 164,000 166,780 1.0170 0.958 0.958 0.967 0.930 0.958 178,098 0.9365 -5.45%
2004-10-26 0 1.100 1.100 1.420 1.010 1.010 4,000 4,040 1.0100 1.013 1.013 1.308 0.930 0.930 4,344 0.9301 0.92%
2004-10-25 0 1.090 1.000 1.090 - - 0 0 - 1.004 0.921 1.004 - - 0 - 0.00%
2004-10-21 0 1.090 1.020 1.090 - - 0 0 - 1.004 0.939 1.004 - - 0 - 0.00%
2004-10-20 0 1.090 1.020 1.100 - - 20,000 22,000 1.1000 1.004 0.939 1.013 - - 21,719 1.0129 0.00%
2004-10-19 0 1.090 1.030 1.120 - - 0 0 - 1.004 0.948 1.031 - - 0 - 0.00%
2004-10-18 0 1.090 1.090 1.100 1.070 1.100 40,000 43,400 1.0850 1.004 1.004 1.013 0.985 1.013 43,439 0.9991 -0.91%
2004-10-15 0 1.100 1.100 1.140 1.070 1.110 318,000 346,500 1.0896 1.013 1.013 1.050 0.985 1.022 345,336 1.0034 -1.79%
2004-10-14 0 1.120 1.070 1.140 1.080 1.140 134,000 148,360 1.1072 1.031 0.985 1.050 0.995 1.050 145,519 1.0195 -1.75%
2004-10-13 0 1.140 1.090 1.160 1.130 1.160 82,000 93,360 1.1385 1.050 1.004 1.068 1.041 1.068 89,049 1.0484 -0.87%
2004-10-12 0 1.150 1.130 1.170 1.120 1.150 420,000 476,400 1.1343 1.059 1.041 1.077 1.031 1.059 456,104 1.0445 2.68%
2004-10-11 0 1.120 1.080 1.130 1.050 1.120 702,000 769,420 1.0960 1.031 0.995 1.041 0.967 1.031 762,346 1.0093 9.80%
2004-10-08 0 1.020 1.000 1.030 1.020 1.020 30,000 30,600 1.0200 0.939 0.921 0.948 0.939 0.939 32,579 0.9393 -0.97%
2004-10-07 0 1.030 1.000 1.030 - - 20,000 21,200 1.0600 0.948 0.921 0.948 - - 21,719 0.9761 -1.90%
2004-10-06 0 1.050 1.050 1.100 0.990 1.020 70,000 69,900 0.9986 0.967 0.967 1.013 0.912 0.939 76,017 0.9195 0.00%
2004-10-05 0 1.050 1.000 1.080 - - 0 0 - 0.967 0.921 0.995 - - 0 - 0.00%
2004-10-04 0 1.050 1.000 1.060 - - 0 0 - 0.967 0.921 0.976 - - 0 - 0.00%
2004-09-30 0 1.050 1.000 1.080 1.030 1.050 24,000 24,800 1.0333 0.967 0.921 0.995 0.948 0.967 26,063 0.9515 1.94%
2004-09-28 0 1.030 1.030 1.080 - - 0 0 - 0.948 0.948 0.995 - - 0 - 1.98%
2004-09-27 0 1.010 1.000 1.060 - - 0 0 - 0.930 0.921 0.976 - - 0 - 0.00%
2004-09-24 0 1.010 1.010 1.060 - - 0 0 - 0.930 0.930 0.976 - - 0 - 0.00%
2004-09-23 0 1.010 1.000 1.060 - - 0 0 - 0.930 0.921 0.976 - - 0 - 0.00%
2004-09-22 0 1.010 1.010 1.050 1.000 1.010 66,000 66,060 1.0009 0.930 0.930 0.967 0.921 0.930 71,674 0.9217 1.00%
2004-09-21 0 1.000 1.000 1.030 0.920 1.030 648,000 627,440 0.9683 0.921 0.921 0.948 0.847 0.948 703,704 0.8916 -2.91%
2004-09-20 0 1.030 1.020 1.040 1.010 1.030 100,000 101,900 1.0190 0.948 0.939 0.958 0.930 0.948 108,596 0.9383 0.98%
2004-09-17 0 1.020 1.010 1.050 - - 0 0 - 0.939 0.930 0.967 - - 0 - 0.00%
2004-09-16 0 1.020 1.020 1.050 1.020 1.020 30,000 30,600 1.0200 0.939 0.939 0.967 0.939 0.939 32,579 0.9393 0.00%
2004-09-15 0 1.020 1.010 1.030 1.000 1.030 168,000 170,960 1.0176 0.939 0.930 0.948 0.921 0.948 182,442 0.9371 -1.92%
2004-09-14 0 1.040 1.030 1.050 - - 0 0 - 0.958 0.948 0.967 - - 0 - 0.00%
2004-09-13 0 1.040 1.040 1.050 1.030 1.060 98,000 102,640 1.0473 0.958 0.958 0.967 0.948 0.976 106,424 0.9644 -6.31%
2004-09-10 0 1.110 1.050 1.110 - - 20,000 20,800 1.0400 1.022 0.967 1.022 - - 21,719 0.9577 0.00%
2004-09-09 0 1.110 1.050 1.110 - - 0 0 - 1.022 0.967 1.022 - - 0 - 0.00%
2004-09-08 0 1.110 1.110 1.150 1.050 1.050 8,000 8,400 1.0500 1.022 1.022 1.059 0.967 0.967 8,688 0.9669 0.00%
2004-09-07 0 1.110 1.110 1.120 1.100 1.100 72,000 79,200 1.1000 1.022 1.022 1.031 1.013 1.013 78,189 1.0129 -0.89%
2004-09-06 0 1.120 1.080 1.120 - - 0 0 - 1.031 0.995 1.031 - - 0 - -2.61%
2004-09-03 0 1.150 1.000 1.160 - - 0 0 - 1.059 0.921 1.068 - - 0 - 0.00%
2004-09-02 0 1.150 1.060 1.150 - - 0 0 - 1.059 0.976 1.059 - - 0 - 0.00%
2004-09-01 0 1.150 1.000 1.150 - - 0 0 - 1.059 0.921 1.059 - - 0 - 0.00%
2004-08-31 0 1.150 1.010 1.170 - - 0 0 - 1.059 0.930 1.077 - - 0 - 0.00%
2004-08-30 0 1.150 1.000 1.150 - - 0 0 - 1.059 0.921 1.059 - - 0 - -1.71%
2004-08-27 0 1.170 1.020 1.180 1.000 1.170 8,000 8,680 1.0850 1.077 0.939 1.087 0.921 1.077 8,688 0.9991 0.86%
2004-08-26 0 1.160 1.000 1.180 - - 0 0 - 1.068 0.921 1.087 - - 0 - 0.00%
2004-08-25 0 1.160 1.000 1.160 - - 0 0 - 1.068 0.921 1.068 - - 0 - 0.00%
2004-08-24 0 1.160 1.000 1.180 - - 0 0 - 1.068 0.921 1.087 - - 0 - 0.00%
2004-08-23 0 1.160 1.000 1.180 - - 0 0 - 1.068 0.921 1.087 - - 0 - 0.00%
2004-08-20 0 1.160 1.040 1.160 1.010 1.180 18,000 20,040 1.1133 1.068 0.958 1.068 0.930 1.087 19,547 1.0252 5.45%
2004-08-19 0 1.100 - 1.180 - - 0 0 - 1.013 - 1.087 - - 0 - 0.00%
2004-08-18 0 1.100 1.100 1.180 1.050 1.050 8,000 8,400 1.0500 1.013 1.013 1.087 0.967 0.967 8,688 0.9669 0.00%
2004-08-17 0 1.100 - 1.160 - - 0 0 - 1.013 - 1.068 - - 0 - 0.00%
2004-08-16 0 1.100 1.100 1.180 1.100 1.100 66,000 72,600 1.1000 1.013 1.013 1.087 1.013 1.013 71,674 1.0129 1.85%
2004-08-13 0 1.100 - 1.120 1.100 1.100 50,000 55,000 1.1000 0.995 - 1.013 0.995 0.995 55,304 0.9945 0.00%
2004-08-12 0 1.100 - 1.160 - - 0 0 - 0.995 - 1.049 - - 0 - 0.00%
2004-08-11 0 1.100 - 1.160 - - 0 0 - 0.995 - 1.049 - - 0 - 0.00%
2004-08-10 0 1.100 - 1.100 1.120 1.120 2,000 2,240 1.1200 0.995 - 0.995 1.013 1.013 2,212 1.0126 0.00%
2004-08-09 0 1.100 - 1.140 1.100 1.100 44,000 48,400 1.1000 0.995 - 1.031 0.995 0.995 48,667 0.9945 -3.51%
2004-08-06 0 1.140 1.140 1.160 - - 0 0 - 1.031 1.031 1.049 - - 0 - 0.88%
2004-08-05 0 1.130 1.130 1.180 - - 0 0 - 1.022 1.022 1.067 - - 0 - 1.80%
2004-08-04 0 1.110 - 1.180 - - 0 0 - 1.004 - 1.067 - - 0 - 0.00%
2004-08-03 0 1.110 - 1.200 - - 0 0 - 1.004 - 1.085 - - 0 - 0.00%
2004-08-02 0 1.110 - 1.190 - - 0 0 - 1.004 - 1.076 - - 0 - 0.00%
2004-07-30 0 1.110 1.110 1.200 1.110 1.110 54,000 59,940 1.1100 1.004 1.004 1.085 1.004 1.004 59,728 1.0036 -3.48%
2004-07-29 0 1.150 - 1.170 - - 0 0 - 1.040 - 1.058 - - 0 - 0.00%
2004-07-28 0 1.150 1.080 1.200 - - 0 0 - 1.040 0.976 1.085 - - 0 - 0.00%
2004-07-27 0 1.150 1.100 1.150 - - 0 0 - 1.040 0.995 1.040 - - 0 - 0.00%
2004-07-26 0 1.150 1.100 1.200 1.150 1.150 6,000 6,900 1.1500 1.040 0.995 1.085 1.040 1.040 6,636 1.0397 0.00%
2004-07-23 0 1.150 1.100 1.160 - - 0 0 - 1.040 0.995 1.049 - - 0 - 0.00%
2004-07-22 0 1.150 1.100 1.150 - - 0 0 - 1.040 0.995 1.040 - - 0 - 0.00%
2004-07-21 0 1.150 1.100 1.180 1.150 1.150 50,000 57,500 1.1500 1.040 0.995 1.067 1.040 1.040 55,304 1.0397 -2.54%
2004-07-20 0 1.180 - 1.180 - - 0 0 - 1.067 - 1.067 - - 0 - -1.67%
2004-07-19 0 1.200 - 1.200 - - 0 0 - 1.085 - 1.085 - - 0 - 0.00%
2004-07-16 0 1.200 - 1.200 - - 0 0 - 1.085 - 1.085 - - 0 - 0.00%
2004-07-15 0 1.200 - 1.200 1.160 1.260 18,000 21,880 1.2156 1.085 - 1.085 1.049 1.139 19,909 1.0990 3.45%
2004-07-14 0 1.160 - 1.160 - - 0 0 - 1.049 - 1.049 - - 0 - 0.00%
2004-07-13 0 1.160 - 1.160 - - 20,000 23,200 1.1600 1.049 - 1.049 - - 22,121 1.0488 0.00%
2004-07-12 0 1.160 1.080 1.160 - - 0 0 - 1.049 0.976 1.049 - - 0 - 0.00%
2004-07-09 0 1.160 1.060 1.160 - - 0 0 - 1.049 0.958 1.049 - - 0 - 0.00%
2004-07-08 0 1.160 1.120 1.160 - - 0 0 - 1.049 1.013 1.049 - - 0 - -1.69%
2004-07-07 0 1.180 1.120 1.180 - - 0 0 - 1.067 1.013 1.067 - - 0 - 0.00%
2004-07-06 0 1.180 1.100 1.200 - - 0 0 - 1.067 0.995 1.085 - - 0 - 0.00%
2004-07-05 0 1.180 1.130 - 1.180 1.180 50,000 59,000 1.1800 1.067 1.022 - 1.067 1.067 55,304 1.0668 0.85%
2004-07-02 0 1.170 1.160 1.190 1.170 1.170 10,000 11,700 1.1700 1.058 1.049 1.076 1.058 1.058 11,061 1.0578 0.86%
2004-06-30 0 1.160 1.110 1.160 1.180 1.180 10,000 11,800 1.1800 1.049 1.004 1.049 1.067 1.067 11,061 1.0668 5.45%
2004-06-29 0 1.100 1.100 1.150 1.080 1.120 210,000 231,440 1.1021 0.995 0.995 1.040 0.976 1.013 232,275 0.9964 1.85%
2004-06-28 0 1.080 1.060 1.100 1.080 1.100 78,000 84,800 1.0872 0.976 0.958 0.995 0.976 0.995 86,274 0.9829 -1.82%
2004-06-25 0 1.100 1.080 1.100 1.100 1.100 54,000 59,400 1.1000 0.995 0.976 0.995 0.995 0.995 59,728 0.9945 0.00%
2004-06-24 0 1.100 1.060 1.100 1.060 1.100 120,000 130,800 1.0900 0.995 0.958 0.995 0.958 0.995 132,729 0.9855 0.00%
2004-06-23 0 1.100 1.060 1.100 1.100 1.100 70,000 77,000 1.1000 0.995 0.958 0.995 0.995 0.995 77,425 0.9945 -1.79%
2004-06-21 0 1.120 - 1.200 - - 0 0 - 1.013 - 1.085 - - 0 - 0.00%
2004-06-18 0 1.120 1.000 - - - 0 0 - 1.013 0.904 - - - 0 - 0.00%
2004-06-17 0 1.120 - 1.200 - - 0 0 - 1.013 - 1.085 - - 0 - 0.00%
2004-06-16 0 1.120 1.040 1.150 - - 0 0 - 1.013 0.940 1.040 - - 0 - 0.00%
2004-06-15 0 1.120 1.050 - - - 0 0 - 1.013 0.949 - - - 0 - 0.00%
2004-06-14 0 1.120 - 1.200 - - 0 0 - 1.013 - 1.085 - - 0 - 0.00%
2004-06-11 0 1.120 1.080 1.200 - - 0 0 - 1.013 0.976 1.085 - - 0 - 0.00%
2004-06-10 0 1.120 1.080 1.220 1.120 1.120 4,000 4,480 1.1200 1.013 0.976 1.103 1.013 1.013 4,424 1.0126 0.00%
2004-06-09 0 1.120 1.100 1.200 - - 0 0 - 1.013 0.995 1.085 - - 0 - 0.00%
2004-06-08 0 1.120 1.110 1.200 1.120 1.120 20,000 22,400 1.1200 1.013 1.004 1.085 1.013 1.013 22,121 1.0126 0.00%
2004-06-07 0 1.120 1.120 1.220 1.120 1.120 10,000 11,200 1.1200 1.013 1.013 1.103 1.013 1.013 11,061 1.0126 -6.67%
2004-06-04 0 1.200 1.110 1.220 1.100 1.200 36,000 41,200 1.1444 1.085 1.004 1.103 0.995 1.085 39,819 1.0347 0.00%
2004-06-03 0 1.200 - 1.200 - - 0 0 - 1.085 - 1.085 - - 0 - -4.76%
2004-06-02 0 1.260 1.150 1.260 1.220 1.300 44,000 54,200 1.2318 1.139 1.040 1.139 1.103 1.175 48,667 1.1137 3.28%
2004-06-01 0 1.220 1.120 1.220 1.200 1.220 44,000 52,960 1.2036 1.103 1.013 1.103 1.085 1.103 48,667 1.0882 0.00%
2004-05-31 0 1.220 1.100 1.220 1.200 1.240 60,000 73,160 1.2193 1.103 0.995 1.103 1.085 1.121 66,364 1.1024 1.67%
2004-05-28 0 1.200 1.090 1.200 1.280 1.380 26,000 35,280 1.3569 1.085 0.985 1.085 1.157 1.248 28,758 1.2268 11.11%
2004-05-27 0 1.080 1.080 1.140 1.080 1.160 18,000 20,240 1.1244 0.976 0.976 1.031 0.976 1.049 19,909 1.0166 0.00%
2004-05-25 0 1.080 1.050 1.080 1.070 1.080 60,000 64,500 1.0750 0.976 0.949 0.976 0.967 0.976 66,364 0.9719 0.00%
2004-05-24 0 1.080 1.030 1.080 1.070 1.100 32,000 34,960 1.0925 0.976 0.931 0.976 0.967 0.995 35,394 0.9877 2.86%
2004-05-21 0 1.050 1.030 1.050 1.010 1.050 96,000 98,360 1.0246 0.949 0.931 0.949 0.913 0.949 106,183 0.9263 1.94%
2004-05-20 0 1.030 1.030 1.040 0.990 1.200 256,000 261,960 1.0233 0.931 0.931 0.940 0.895 1.085 283,155 0.9251 -6.36%
2004-05-19 0 1.100 1.020 1.100 1.050 1.160 50,000 55,200 1.1040 0.995 0.922 0.995 0.949 1.049 55,304 0.9981 10.00%
2004-05-18 0 1.000 0.960 1.000 0.930 1.040 238,000 238,920 1.0039 0.904 0.868 0.904 0.841 0.940 263,245 0.9076 -0.99%
2004-05-17 0 1.010 1.010 - 1.010 1.060 60,000 62,700 1.0450 0.913 0.913 - 0.913 0.958 66,364 0.9448 -8.18%
2004-05-14 0 1.100 1.100 1.130 1.080 1.100 40,000 43,700 1.0925 0.995 0.995 1.022 0.976 0.995 44,243 0.9877 -6.78%
2004-05-13 0 1.180 1.100 1.200 - - 0 0 - 1.067 0.995 1.085 - - 0 - 0.00%
2004-05-12 0 1.180 1.130 1.180 1.180 1.250 74,000 88,300 1.1932 1.067 1.022 1.067 1.067 1.130 81,849 1.0788 1.72%
2004-05-11 0 1.160 1.160 1.300 1.160 1.180 196,000 228,960 1.1682 1.049 1.049 1.175 1.049 1.067 216,790 1.0561 -1.69%
2004-05-10 0 1.180 1.100 1.180 1.180 1.180 50,000 59,000 1.1800 1.067 0.995 1.067 1.067 1.067 55,304 1.0668 -0.84%
2004-05-07 0 1.190 1.180 1.230 1.190 1.190 80,000 95,200 1.1900 1.076 1.067 1.112 1.076 1.076 88,486 1.0759 0.00%
2004-05-06 0 1.190 1.180 1.230 1.180 1.190 40,000 47,400 1.1850 1.076 1.067 1.112 1.067 1.076 44,243 1.0714 0.00%
2004-05-05 0 1.190 1.180 1.190 1.180 1.190 150,000 177,300 1.1820 1.076 1.067 1.076 1.067 1.076 165,911 1.0686 0.85%
2004-05-04 0 1.180 1.180 1.200 1.150 1.150 290,000 334,300 1.1528 1.067 1.067 1.085 1.040 1.040 320,761 1.0422 -0.84%
2004-05-03 0 1.190 1.150 1.240 - - 0 0 - 1.076 1.040 1.121 - - 0 - 0.00%
2004-04-30 0 1.190 1.160 1.230 1.190 1.190 20,000 23,800 1.1900 1.076 1.049 1.112 1.076 1.076 22,121 1.0759 0.00%
2004-04-29 0 1.190 1.160 1.200 1.190 1.200 46,600 55,812 1.1977 1.076 1.049 1.085 1.076 1.085 51,543 1.0828 -0.83%
2004-04-28 0 1.200 1.200 1.250 1.200 1.220 26,000 31,600 1.2154 1.085 1.085 1.130 1.085 1.103 28,758 1.0988 0.00%
2004-04-27 0 1.200 1.200 1.250 1.200 1.200 134,000 160,800 1.2000 1.085 1.085 1.130 1.085 1.085 148,214 1.0849 0.00%
2004-04-26 0 1.200 1.200 1.250 1.200 1.200 80,000 96,000 1.2000 1.085 1.085 1.130 1.085 1.085 88,486 1.0849 -4.00%
2004-04-23 0 1.250 1.220 1.270 - - 0 0 - 1.130 1.103 1.148 - - 0 - 0.00%
2004-04-22 0 1.250 1.210 1.270 1.250 1.250 14,000 17,300 1.2357 1.130 1.094 1.148 1.130 1.130 15,485 1.1172 3.31%
2004-04-21 0 1.210 1.200 1.240 1.190 1.230 346,000 414,460 1.1979 1.094 1.085 1.121 1.076 1.112 382,701 1.0830 0.00%
2004-04-20 0 1.210 1.210 1.270 1.200 1.230 40,000 48,440 1.2110 1.094 1.094 1.148 1.085 1.112 44,243 1.0949 -3.97%
2004-04-19 0 1.260 1.250 1.270 1.260 1.260 20,000 25,200 1.2600 1.139 1.130 1.148 1.139 1.139 22,121 1.1392 0.80%
2004-04-16 0 1.250 1.230 1.270 1.230 1.250 74,000 92,220 1.2462 1.130 1.112 1.148 1.112 1.130 81,849 1.1267 1.63%
2004-04-15 0 1.230 1.230 1.250 1.230 1.250 918,000 1,135,520 1.2369 1.112 1.112 1.130 1.112 1.130 1,015,375 1.1183 -5.38%
2004-04-14 0 1.300 1.280 1.300 1.270 1.300 138,000 175,860 1.2743 1.175 1.157 1.175 1.148 1.175 152,638 1.1521 2.36%
2004-04-13 0 1.270 1.270 1.280 1.240 1.290 848,000 1,086,820 1.2816 1.148 1.148 1.157 1.121 1.166 937,950 1.1587 0.79%
2004-04-08 0 1.260 1.240 1.260 1.240 1.270 150,000 187,320 1.2488 1.139 1.121 1.139 1.121 1.148 165,911 1.1290 -0.79%
2004-04-07 0 1.270 1.240 1.270 1.230 1.280 100,000 126,300 1.2630 1.148 1.121 1.148 1.112 1.157 110,607 1.1419 4.96%
2004-04-06 0 1.210 1.210 1.270 1.200 1.270 1,242,000 1,505,500 1.2122 1.094 1.094 1.148 1.085 1.148 1,373,743 1.0959 -0.82%
2004-04-02 0 1.220 1.210 1.230 1.220 1.290 2,334,000 2,902,080 1.2434 1.103 1.094 1.112 1.103 1.166 2,581,574 1.1242 -5.43%
2004-04-01 0 1.290 1.290 1.320 1.290 1.320 720,000 937,820 1.3025 1.166 1.166 1.193 1.166 1.193 796,373 1.1776 -7.19%
2004-03-31 0 1.390 1.340 1.390 - - 0 0 - 1.257 1.211 1.257 - - 0 - 0.00%
2004-03-30 0 1.390 1.330 1.390 1.330 1.390 60,000 82,000 1.3667 1.257 1.202 1.257 1.202 1.257 66,364 1.2356 0.00%
2004-03-29 0 1.390 1.330 1.390 - - 0 0 - 1.257 1.202 1.257 - - 0 - 0.00%
2004-03-26 0 1.390 1.360 1.390 1.360 1.390 510,000 704,340 1.3811 1.257 1.230 1.257 1.230 1.257 564,097 1.2486 2.96%
2004-03-25 0 1.350 1.350 1.410 1.330 1.430 160,000 219,000 1.3688 1.221 1.221 1.275 1.202 1.293 176,972 1.2375 0.00%
2004-03-24 0 1.350 1.350 1.420 - - 0 0 - 1.221 1.221 1.284 - - 0 - 0.00%
2004-03-23 0 1.350 1.350 1.420 1.350 1.350 90,000 121,500 1.3500 1.221 1.221 1.284 1.221 1.221 99,547 1.2205 -0.74%
2004-03-22 0 1.360 1.360 1.420 1.350 1.350 26,000 35,100 1.3500 1.230 1.230 1.284 1.221 1.221 28,758 1.2205 -2.86%
2004-03-19 0 1.400 1.330 1.420 - - 0 0 - 1.266 1.202 1.284 - - 0 - 0.00%
2004-03-18 0 1.400 1.330 1.410 - - 0 0 - 1.266 1.202 1.275 - - 0 - 0.00%
2004-03-17 0 1.400 1.380 1.400 - - 0 0 - 1.266 1.248 1.266 - - 0 - 0.00%
2004-03-16 0 1.400 1.370 1.400 1.390 1.430 522,000 729,300 1.3971 1.266 1.239 1.266 1.257 1.293 577,370 1.2631 -1.41%
2004-03-15 0 1.420 1.350 1.420 1.400 1.430 82,000 115,740 1.4115 1.284 1.221 1.284 1.266 1.293 90,698 1.2761 6.77%
2004-03-12 0 1.330 1.330 1.370 1.300 1.350 170,000 224,340 1.3196 1.202 1.202 1.239 1.175 1.221 188,032 1.1931 -3.62%
2004-03-11 0 1.380 1.380 1.420 1.370 1.390 362,000 499,660 1.3803 1.248 1.248 1.284 1.239 1.257 400,398 1.2479 -1.43%
2004-03-10 0 1.430 1.420 1.430 1.420 1.430 192,000 274,400 1.4292 1.266 1.257 1.266 1.257 1.266 216,917 1.2650 -0.69%
2004-03-09 0 1.440 1.430 1.440 1.430 1.450 220,000 316,600 1.4391 1.275 1.266 1.275 1.266 1.283 248,550 1.2738 0.70%
2004-03-08 0 1.430 1.420 1.440 1.420 1.460 306,000 440,780 1.4405 1.266 1.257 1.275 1.257 1.292 345,711 1.2750 -1.38%
2004-03-05 0 1.450 1.440 1.460 1.400 1.450 726,000 1,044,200 1.4383 1.283 1.275 1.292 1.239 1.283 820,216 1.2731 3.57%
2004-03-04 0 1.400 1.400 1.420 1.400 1.400 180,000 252,000 1.4000 1.239 1.239 1.257 1.239 1.239 203,359 1.2392 0.72%
2004-03-03 0 1.390 1.390 1.410 1.380 1.440 860,000 1,200,980 1.3965 1.230 1.230 1.248 1.221 1.275 971,606 1.2361 0.00%
2004-03-02 0 1.390 1.380 1.390 1.380 1.410 676,000 941,160 1.3922 1.230 1.221 1.230 1.221 1.248 763,728 1.2323 -1.42%
2004-03-01 0 1.410 1.400 1.420 1.400 1.410 308,000 433,380 1.4071 1.248 1.239 1.257 1.239 1.248 347,971 1.2455 -1.40%
2004-02-27 0 1.430 1.420 1.430 1.410 1.460 554,000 792,820 1.4311 1.266 1.257 1.266 1.248 1.292 625,895 1.2667 -1.38%
2004-02-26 0 1.450 1.440 1.450 1.420 1.450 220,000 316,400 1.4382 1.283 1.275 1.283 1.257 1.283 248,550 1.2730 2.84%
2004-02-25 0 1.410 1.400 1.420 1.400 1.420 534,000 751,600 1.4075 1.248 1.239 1.257 1.239 1.257 603,300 1.2458 -0.70%
2004-02-24 0 1.420 1.410 1.420 1.410 1.430 356,000 504,680 1.4176 1.257 1.248 1.257 1.248 1.266 402,200 1.2548 -0.70%
2004-02-23 0 1.430 1.430 1.440 1.420 1.430 510,000 727,100 1.4257 1.266 1.266 1.275 1.257 1.266 576,185 1.2619 0.00%
2004-02-20 0 1.430 1.420 1.440 1.420 1.440 354,000 506,820 1.4317 1.266 1.257 1.275 1.257 1.275 399,940 1.2672 -0.69%
2004-02-19 0 1.440 1.430 1.450 1.440 1.470 996,000 1,445,120 1.4509 1.275 1.266 1.283 1.275 1.301 1,125,256 1.2843 -1.37%
2004-02-18 0 1.460 1.460 1.470 1.450 1.490 766,000 1,124,220 1.4677 1.292 1.292 1.301 1.283 1.319 865,407 1.2991 0.69%
2004-02-17 0 1.450 1.450 1.460 1.450 1.460 1,566,000 2,279,440 1.4556 1.283 1.283 1.292 1.283 1.292 1,769,227 1.2884 -0.68%
2004-02-16 0 1.460 1.460 1.470 1.460 1.480 1,288,000 1,896,320 1.4723 1.292 1.292 1.301 1.292 1.310 1,455,150 1.3032 0.69%
2004-02-13 0 1.450 1.440 1.450 1.420 1.460 1,188,000 1,713,720 1.4425 1.283 1.275 1.283 1.257 1.292 1,342,172 1.2768 1.40%
2004-02-12 0 1.430 1.400 1.430 1.400 1.500 1,728,000 2,495,680 1.4443 1.266 1.239 1.266 1.239 1.328 1,952,251 1.2784 -3.38%
2004-02-11 0 1.480 1.480 1.490 1.480 1.510 1,134,000 1,689,500 1.4899 1.310 1.310 1.319 1.310 1.337 1,281,164 1.3187 0.68%
2004-02-10 0 1.470 1.470 1.480 1.470 1.520 1,000,000 1,483,340 1.4833 1.301 1.301 1.310 1.301 1.345 1,129,775 1.3130 -3.92%
2004-02-09 0 1.530 1.520 1.530 1.490 1.550 4,598,000 6,979,380 1.5179 1.354 1.345 1.354 1.319 1.372 5,194,704 1.3436 6.99%
2004-02-06 0 1.430 1.420 1.440 1.410 1.480 3,493,200 5,026,480 1.4389 1.266 1.257 1.275 1.248 1.310 3,946,529 1.2736 4.38%
2004-02-05 0 1.370 1.370 1.380 1.350 1.400 1,190,000 1,646,220 1.3834 1.213 1.213 1.221 1.195 1.239 1,344,432 1.2245 0.74%
2004-02-04 0 1.360 1.350 1.380 1.350 1.400 706,000 966,720 1.3693 1.204 1.195 1.221 1.195 1.239 797,621 1.2120 1.49%
2004-02-03 0 1.340 1.320 1.360 1.340 1.360 670,000 910,280 1.3586 1.186 1.168 1.204 1.186 1.204 756,949 1.2026 3.08%
2004-02-02 0 1.300 1.300 1.330 1.290 1.310 206,000 267,960 1.3008 1.151 1.151 1.177 1.142 1.160 232,734 1.1514 -2.99%
2004-01-30 0 1.340 1.330 1.370 1.340 1.340 800,000 1,072,000 1.3400 1.186 1.177 1.213 1.186 1.186 903,820 1.1861 0.00%
2004-01-29 0 1.340 1.330 1.340 1.340 1.360 214,000 286,540 1.3390 1.186 1.177 1.186 1.186 1.204 241,772 1.1852 1.52%
2004-01-28 0 1.320 1.310 1.350 1.320 1.360 442,000 595,920 1.3482 1.168 1.160 1.195 1.168 1.204 499,360 1.1934 -2.94%
2004-01-27 0 1.360 1.360 1.370 1.320 1.360 148,000 198,060 1.3382 1.204 1.204 1.213 1.168 1.204 167,207 1.1845 2.26%
2004-01-26 0 1.330 1.330 1.380 1.310 1.450 494,000 680,140 1.3768 1.177 1.177 1.221 1.160 1.283 558,109 1.2187 -3.62%
2004-01-21 0 1.380 1.340 1.390 1.380 1.380 140,000 193,200 1.3800 1.221 1.186 1.230 1.221 1.221 158,168 1.2215 4.55%
2004-01-20 0 1.320 1.320 1.360 - - 0 0 - 1.168 1.168 1.204 - - 0 - 1.54%
2004-01-19 0 1.300 1.300 1.360 1.300 1.300 40,000 52,000 1.3000 1.151 1.151 1.204 1.151 1.151 45,191 1.1507 -2.26%
2004-01-16 0 1.330 1.310 1.340 - - 0 0 - 1.177 1.160 1.186 - - 0 - 0.00%
2004-01-15 0 1.330 1.300 1.330 1.300 1.330 90,000 118,740 1.3193 1.177 1.151 1.177 1.151 1.177 101,680 1.1678 1.53%
2004-01-14 0 1.310 1.310 1.380 1.310 1.350 36,000 48,360 1.3433 1.160 1.160 1.221 1.160 1.195 40,672 1.1890 -3.68%
2004-01-13 0 1.360 1.360 1.380 1.300 1.360 182,000 245,700 1.3500 1.204 1.204 1.221 1.151 1.204 205,619 1.1949 1.49%
2004-01-12 0 1.340 1.340 1.350 1.300 1.340 24,000 31,520 1.3133 1.186 1.186 1.195 1.151 1.186 27,115 1.1625 -0.74%
2004-01-09 0 1.350 1.320 1.360 1.350 1.350 46,000 62,100 1.3500 1.195 1.168 1.204 1.195 1.195 51,970 1.1949 3.85%
2004-01-08 0 1.300 1.300 1.350 1.300 1.350 136,000 182,200 1.3397 1.151 1.151 1.195 1.151 1.195 153,649 1.1858 -5.80%
2004-01-07 0 1.380 1.330 1.380 1.380 1.380 130,000 179,400 1.3800 1.221 1.177 1.221 1.221 1.221 146,871 1.2215 0.00%
2004-01-06 0 1.380 1.300 1.400 1.320 1.380 410,000 546,080 1.3319 1.221 1.151 1.239 1.168 1.221 463,208 1.1789 6.15%
2004-01-05 0 1.300 1.270 1.300 1.300 1.300 50,000 65,000 1.3000 1.151 1.124 1.151 1.151 1.151 56,489 1.1507 -1.52%
2004-01-02 0 1.320 1.280 1.320 1.300 1.330 164,000 216,280 1.3188 1.168 1.133 1.168 1.151 1.177 185,283 1.1673 3.94%
2003-12-31 0 1.270 1.210 1.290 - - 0 0 - 1.124 1.071 1.142 - - 0 - 0.00%
2003-12-30 0 1.270 1.200 1.280 1.250 1.290 406,000 515,420 1.2695 1.124 1.062 1.133 1.106 1.142 458,688 1.1237 1.60%
2003-12-29 0 1.250 1.250 - 1.150 1.180 150,000 174,300 1.1620 1.106 1.106 - 1.018 1.044 169,466 1.0285 5.93%
2003-12-24 0 1.180 1.170 1.250 1.180 1.220 520,000 629,400 1.2104 1.044 1.036 1.106 1.044 1.080 587,483 1.0714 -4.07%
2003-12-23 0 1.230 1.230 1.250 - - 0 0 - 1.089 1.089 1.106 - - 0 - 0.00%
2003-12-22 0 1.230 1.230 1.260 1.230 1.270 122,000 152,960 1.2538 1.089 1.089 1.115 1.089 1.124 137,833 1.1098 -3.15%
2003-12-19 0 1.270 1.250 1.270 1.270 1.270 30,000 38,100 1.2700 1.124 1.106 1.124 1.124 1.124 33,893 1.1241 0.00%
2003-12-18 0 1.270 1.240 1.270 - - 0 0 - 1.124 1.098 1.124 - - 0 - 0.00%
2003-12-17 0 1.270 1.230 1.270 1.250 1.270 402,000 507,100 1.2614 1.124 1.089 1.124 1.106 1.124 454,169 1.1165 -2.31%
2003-12-16 0 1.300 1.260 1.300 - - 0 0 - 1.151 1.115 1.151 - - 0 - 0.00%
2003-12-15 0 1.300 1.260 1.300 1.300 1.300 20,000 26,000 1.3000 1.151 1.115 1.151 1.151 1.151 22,595 1.1507 0.00%
2003-12-12 0 1.300 1.260 1.300 1.300 1.300 66,000 85,800 1.3000 1.151 1.115 1.151 1.151 1.151 74,565 1.1507 0.78%
2003-12-11 0 1.290 1.290 1.330 1.290 1.290 20,000 25,800 1.2900 1.142 1.142 1.177 1.142 1.142 22,595 1.1418 -3.01%
2003-12-10 0 1.330 1.270 1.340 - - 0 0 - 1.177 1.124 1.186 - - 0 - 0.00%
2003-12-09 0 1.330 1.300 1.350 - - 0 0 - 1.177 1.151 1.195 - - 0 - 0.00%
2003-12-08 0 1.330 1.330 1.340 1.300 1.300 88,000 114,400 1.3000 1.177 1.177 1.186 1.151 1.151 99,420 1.1507 4.72%
2003-12-05 0 1.270 1.270 1.300 1.270 1.300 70,000 89,280 1.2754 1.124 1.124 1.151 1.124 1.151 79,084 1.1289 -3.79%
2003-12-04 0 1.320 1.300 1.320 1.300 1.330 14,000 18,260 1.3043 1.168 1.151 1.168 1.151 1.177 15,817 1.1545 -1.49%
2003-12-03 0 1.340 1.300 1.340 - - 0 0 - 1.186 1.151 1.186 - - 0 - -0.74%
2003-12-02 0 1.350 1.300 1.350 - - 0 0 - 1.195 1.151 1.195 - - 0 - 0.00%
2003-12-01 0 1.350 1.350 1.370 1.300 1.300 10,000 13,000 1.3000 1.195 1.195 1.213 1.151 1.151 11,298 1.1507 3.85%
2003-11-28 0 1.300 1.300 1.340 - - 0 0 - 1.151 1.151 1.186 - - 0 - 0.00%
2003-11-27 0 1.300 1.300 1.340 1.300 1.300 10,000 13,000 1.3000 1.151 1.151 1.186 1.151 1.151 11,298 1.1507 0.00%
2003-11-26 0 1.300 1.300 1.340 1.270 1.270 38,000 48,260 1.2700 1.151 1.151 1.186 1.124 1.124 42,931 1.1241 1.56%
2003-11-25 0 1.280 1.280 1.340 1.270 1.280 100,000 127,700 1.2770 1.133 1.133 1.186 1.124 1.133 112,977 1.1303 0.00%
2003-11-24 0 1.280 1.280 1.300 1.280 1.290 62,000 79,940 1.2894 1.133 1.133 1.151 1.133 1.142 70,046 1.1412 -1.54%
2003-11-21 0 1.300 1.290 1.340 1.300 1.300 50,000 65,000 1.3000 1.151 1.142 1.186 1.151 1.151 56,489 1.1507 0.00%
2003-11-20 0 1.300 1.300 1.350 1.300 1.320 80,000 105,000 1.3125 1.151 1.151 1.195 1.151 1.168 90,382 1.1617 -1.52%
2003-11-19 0 1.320 1.310 1.350 1.320 1.320 30,000 39,600 1.3200 1.168 1.160 1.195 1.168 1.168 33,893 1.1684 0.00%
2003-11-18 0 1.320 1.320 1.340 1.320 1.320 30,000 39,600 1.3200 1.168 1.168 1.186 1.168 1.168 33,893 1.1684 -2.94%
2003-11-17 0 1.360 1.320 1.360 - - 0 0 - 1.204 1.168 1.204 - - 0 - 0.00%
2003-11-14 0 1.360 1.350 1.370 1.310 1.360 378,000 501,000 1.3254 1.204 1.195 1.213 1.160 1.204 427,055 1.1732 3.82%
2003-11-13 0 1.310 1.310 1.320 1.300 1.310 94,000 122,720 1.3055 1.160 1.160 1.168 1.151 1.160 106,199 1.1556 0.77%
2003-11-12 0 1.300 1.300 1.310 1.290 1.300 308,000 399,600 1.2974 1.151 1.151 1.160 1.142 1.151 347,971 1.1484 0.00%
2003-11-11 0 1.300 1.300 1.310 1.300 1.340 576,000 758,860 1.3175 1.151 1.151 1.160 1.151 1.186 650,750 1.1661 -3.70%
2003-11-10 0 1.350 1.340 1.350 1.340 1.350 106,000 142,120 1.3408 1.195 1.186 1.195 1.186 1.195 119,756 1.1867 0.75%
2003-11-07 0 1.340 1.340 1.350 1.340 1.350 67,000 89,740 1.3394 1.186 1.186 1.195 1.186 1.195 75,695 1.1855 0.00%
2003-11-06 0 1.340 1.340 1.360 1.330 1.360 360,000 485,800 1.3494 1.186 1.186 1.204 1.177 1.204 406,719 1.1944 -1.47%
2003-11-05 0 1.360 1.350 1.360 1.340 1.370 1,102,000 1,494,120 1.3558 1.204 1.195 1.204 1.186 1.213 1,245,012 1.2001 -0.73%
2003-11-04 0 1.370 1.370 1.380 1.370 1.390 460,000 632,700 1.3754 1.213 1.213 1.221 1.213 1.230 519,696 1.2174 -1.44%
2003-11-03 0 1.390 1.390 1.400 1.390 1.400 408,000 567,820 1.3917 1.230 1.230 1.239 1.230 1.239 460,948 1.2319 1.46%
2003-10-31 0 1.370 1.360 1.380 1.350 1.370 556,000 756,800 1.3612 1.213 1.204 1.221 1.195 1.213 628,155 1.2048 0.00%
2003-10-30 0 1.370 1.360 1.370 1.360 1.390 572,000 784,740 1.3719 1.213 1.204 1.213 1.204 1.230 646,231 1.2143 -1.44%
2003-10-29 0 1.390 1.380 1.390 1.390 1.410 232,000 323,480 1.3943 1.230 1.221 1.230 1.230 1.248 262,108 1.2341 -0.71%
2003-10-28 0 1.400 1.400 1.410 1.380 1.400 150,000 208,800 1.3920 1.239 1.239 1.248 1.221 1.239 169,466 1.2321 0.00%
2003-10-27 0 1.400 1.390 1.400 1.410 1.410 10,000 14,100 1.4100 1.239 1.230 1.239 1.248 1.248 11,298 1.2480 -0.71%
2003-10-24 0 1.410 1.390 1.410 1.370 1.410 520,000 720,100 1.3848 1.248 1.230 1.248 1.213 1.248 587,483 1.2257 1.44%
2003-10-23 0 1.390 1.390 1.400 1.390 1.400 286,000 399,000 1.3951 1.230 1.230 1.239 1.230 1.239 323,116 1.2349 -0.71%
2003-10-22 0 1.400 1.400 1.410 1.390 1.440 1,004,000 1,407,220 1.4016 1.239 1.239 1.248 1.230 1.275 1,134,294 1.2406 -0.71%
2003-10-21 0 1.410 1.410 1.420 1.400 1.440 1,292,000 1,830,060 1.4165 1.248 1.248 1.257 1.239 1.275 1,459,669 1.2538 0.71%
2003-10-20 0 1.400 1.390 1.400 1.400 1.460 1,206,000 1,699,540 1.4092 1.239 1.230 1.239 1.239 1.292 1,362,508 1.2474 -3.45%
2003-10-17 0 1.450 1.450 1.470 1.450 1.510 242,000 352,800 1.4579 1.283 1.283 1.301 1.283 1.337 273,405 1.2904 0.69%
2003-10-16 0 1.440 1.430 1.440 1.430 1.440 80,000 114,800 1.4350 1.275 1.266 1.275 1.266 1.275 90,382 1.2702 -1.37%
2003-10-15 0 1.460 1.440 1.460 1.430 1.460 52,000 74,840 1.4392 1.292 1.275 1.292 1.266 1.292 58,748 1.2739 -0.68%
2003-10-14 0 1.470 1.440 1.470 1.480 1.480 60,000 88,800 1.4800 1.301 1.275 1.301 1.310 1.310 67,786 1.3100 -0.68%
2003-10-13 0 1.480 1.480 1.490 1.460 1.460 60,000 87,600 1.4600 1.310 1.310 1.319 1.292 1.292 67,786 1.2923 -1.33%
2003-10-10 0 1.500 1.490 1.500 1.470 1.500 1,636,000 2,443,760 1.4937 1.328 1.319 1.328 1.301 1.328 1,848,311 1.3222 3.45%
2003-10-09 0 1.450 1.450 1.470 1.430 1.460 588,000 855,980 1.4557 1.283 1.283 1.301 1.266 1.292 664,307 1.2885 0.69%
2003-10-08 0 1.440 1.440 1.450 1.420 1.450 670,000 960,520 1.4336 1.275 1.275 1.283 1.257 1.283 756,949 1.2689 0.00%
2003-10-07 0 1.440 1.420 1.450 1.430 1.460 94,000 135,540 1.4419 1.275 1.257 1.283 1.266 1.292 106,199 1.2763 0.00%
2003-10-06 0 1.440 1.410 1.450 1.400 1.440 88,000 125,340 1.4243 1.275 1.248 1.283 1.239 1.275 99,420 1.2607 2.13%
2003-10-03 0 1.410 1.410 1.440 1.410 1.410 46,000 64,860 1.4100 1.248 1.248 1.275 1.248 1.248 51,970 1.2480 -2.76%
2003-10-02 0 1.450 1.420 1.450 1.400 1.450 162,000 227,400 1.4037 1.283 1.257 1.283 1.239 1.283 183,023 1.2425 3.57%
2003-09-30 0 1.400 1.400 1.450 1.400 1.400 160,000 224,000 1.4000 1.239 1.239 1.283 1.239 1.239 180,764 1.2392 -0.71%
2003-09-29 0 1.410 1.410 1.420 1.410 1.430 240,000 340,900 1.4204 1.248 1.248 1.257 1.248 1.266 271,146 1.2573 -2.76%
2003-09-26 0 1.450 1.440 1.450 1.450 1.460 394,000 572,040 1.4519 1.283 1.275 1.283 1.283 1.292 445,131 1.2851 0.00%
2003-09-25 0 1.450 1.450 1.460 1.420 1.460 654,000 946,160 1.4467 1.283 1.283 1.292 1.257 1.292 738,873 1.2805 1.40%
2003-09-24 0 1.430 1.430 1.450 1.430 1.470 302,000 434,400 1.4384 1.266 1.266 1.283 1.266 1.301 341,192 1.2732 -2.72%
2003-09-23 0 1.470 1.450 1.480 1.450 1.480 122,000 178,080 1.4597 1.301 1.283 1.310 1.283 1.310 137,833 1.2920 0.68%
2003-09-22 0 1.460 1.450 1.460 1.450 1.500 526,000 775,260 1.4739 1.292 1.283 1.292 1.283 1.328 594,261 1.3046 -1.35%
2003-09-19 0 1.500 1.490 1.500 1.480 1.510 1,988,000 2,979,300 1.4986 1.310 1.301 1.310 1.293 1.319 2,276,343 1.3088 2.74%
2003-09-18 0 1.460 1.450 1.470 1.430 1.510 1,088,000 1,596,300 1.4672 1.275 1.266 1.284 1.249 1.319 1,245,806 1.2813 2.82%
2003-09-17 0 1.420 1.420 1.430 1.420 1.430 96,000 136,660 1.4235 1.240 1.240 1.249 1.240 1.249 109,924 1.2432 0.71%
2003-09-16 0 1.410 1.410 1.420 1.400 1.450 318,000 448,500 1.4104 1.231 1.231 1.240 1.223 1.266 364,123 1.2317 0.71%
2003-09-15 0 1.400 1.400 1.430 1.390 1.450 700,000 982,320 1.4033 1.223 1.223 1.249 1.214 1.266 801,529 1.2256 -0.71%
2003-09-11 0 1.410 1.380 1.410 1.380 1.410 246,000 343,580 1.3967 1.231 1.205 1.231 1.205 1.231 281,680 1.2198 0.71%
2003-09-10 0 1.400 1.380 1.400 1.380 1.400 202,000 278,880 1.3806 1.223 1.205 1.223 1.205 1.223 231,298 1.2057 1.45%
2003-09-09 0 1.380 1.370 1.380 1.370 1.410 240,000 331,940 1.3831 1.205 1.196 1.205 1.196 1.231 274,810 1.2079 -1.43%
2003-09-08 0 1.400 1.400 1.410 1.400 1.400 70,000 98,000 1.4000 1.223 1.223 1.231 1.223 1.223 80,153 1.2227 0.72%
2003-09-05 0 1.390 1.400 1.410 1.390 1.420 200,000 279,300 1.3965 1.214 1.223 1.231 1.214 1.240 229,008 1.2196 -2.11%
2003-09-04 0 1.420 1.410 1.420 1.420 1.450 654,000 936,620 1.4321 1.240 1.231 1.240 1.240 1.266 748,857 1.2507 -2.07%
2003-09-03 0 1.450 1.450 1.460 1.400 1.470 1,664,000 2,404,980 1.4453 1.266 1.266 1.275 1.223 1.284 1,905,350 1.2622 5.07%
2003-09-02 0 1.380 1.380 1.400 1.380 1.380 70,000 96,600 1.3800 1.205 1.205 1.223 1.205 1.205 80,153 1.2052 -0.72%
2003-09-01 0 1.390 1.380 1.390 1.380 1.400 790,000 1,100,300 1.3928 1.214 1.205 1.214 1.205 1.223 904,583 1.2164 0.72%
2003-08-29 0 1.380 1.380 1.390 1.360 1.390 634,000 876,540 1.3826 1.205 1.205 1.214 1.188 1.214 725,957 1.2074 0.73%
2003-08-28 0 1.370 1.350 1.370 1.340 1.420 1,651,000 2,263,200 1.3708 1.196 1.179 1.196 1.170 1.240 1,890,464 1.1972 -2.84%
2003-08-27 0 1.410 1.390 1.420 1.360 1.440 1,518,000 2,129,280 1.4027 1.231 1.214 1.240 1.188 1.258 1,738,174 1.2250 -1.40%
2003-08-26 0 1.430 1.430 1.440 1.430 1.450 2,740,000 3,960,480 1.4454 1.249 1.249 1.258 1.249 1.266 3,137,415 1.2623 0.00%
2003-08-25 0 1.430 1.420 1.440 1.430 1.450 764,000 1,102,120 1.4426 1.249 1.240 1.258 1.249 1.266 874,812 1.2598 -1.38%
2003-08-22 0 1.450 1.440 1.460 1.450 1.480 794,000 1,160,160 1.4612 1.266 1.258 1.275 1.266 1.293 909,163 1.2761 0.00%
2003-08-21 0 1.450 1.450 1.490 1.450 1.530 1,236,000 1,821,240 1.4735 1.266 1.266 1.301 1.266 1.336 1,415,272 1.2868 -3.97%
2003-08-20 0 1.510 1.510 1.530 1.410 1.540 41,380,000 57,317,260 1.3851 1.319 1.319 1.336 1.231 1.345 47,381,831 1.2097 7.86%
2003-08-19 1 1.400 - - - - 0 0 - 1.223 - - - - 0 - 0.00%
2003-08-18 0 1.400 1.400 1.420 1.400 1.440 170,000 241,700 1.4218 1.223 1.223 1.240 1.223 1.258 194,657 1.2417 -3.45%
2003-08-15 0 1.450 1.410 1.450 1.430 1.450 620,200 896,236 1.4451 1.266 1.231 1.266 1.249 1.266 710,155 1.2620 2.11%
2003-08-14 0 1.420 1.410 1.420 1.410 1.420 132,000 186,520 1.4130 1.240 1.231 1.240 1.231 1.240 151,146 1.2340 -0.70%
2003-08-13 0 1.430 1.380 1.430 - - 0 0 - 1.249 1.205 1.249 - - 0 - -0.69%
2003-08-12 0 1.440 1.410 1.440 1.400 1.440 22,000 30,880 1.4036 1.258 1.231 1.258 1.223 1.258 25,191 1.2258 2.13%
2003-08-11 0 1.410 1.410 1.430 1.400 1.460 270,000 382,080 1.4151 1.231 1.231 1.249 1.223 1.275 309,161 1.2359 0.00%
2003-08-08 0 1.410 1.410 1.440 1.410 1.440 114,000 163,040 1.4302 1.231 1.231 1.258 1.231 1.258 130,535 1.2490 -0.70%
2003-08-07 0 1.420 1.410 1.440 - - 0 0 - 1.240 1.231 1.258 - - 0 - 0.00%
2003-08-06 0 1.420 1.420 1.430 1.420 1.450 238,000 342,060 1.4372 1.240 1.240 1.249 1.240 1.266 272,520 1.2552 -2.74%
2003-08-05 0 1.460 1.450 1.460 1.450 1.470 324,000 472,220 1.4575 1.275 1.266 1.275 1.266 1.284 370,994 1.2729 0.00%
2003-08-04 0 1.460 1.460 1.470 1.450 1.480 226,000 330,500 1.4624 1.275 1.275 1.284 1.266 1.293 258,779 1.2771 0.69%
2003-08-01 0 1.450 1.440 1.460 1.440 1.480 808,000 1,183,300 1.4645 1.266 1.258 1.275 1.258 1.293 925,194 1.2790 0.00%
2003-07-31 0 1.450 1.450 1.460 1.430 1.450 1,016,000 1,465,300 1.4422 1.266 1.266 1.275 1.249 1.266 1,163,363 1.2595 2.84%
2003-07-30 0 1.410 1.410 1.430 1.400 1.480 610,000 876,080 1.4362 1.231 1.231 1.249 1.223 1.293 698,476 1.2543 1.44%
2003-07-29 0 1.390 1.390 1.410 1.390 1.400 222,000 309,180 1.3927 1.214 1.214 1.231 1.214 1.223 254,199 1.2163 0.72%
2003-07-28 0 1.380 1.380 1.390 1.370 1.390 330,000 454,900 1.3785 1.205 1.205 1.214 1.196 1.214 377,864 1.2039 -0.72%
2003-07-25 0 1.390 1.390 1.400 1.380 1.410 154,000 215,160 1.3971 1.214 1.214 1.223 1.205 1.231 176,336 1.2202 -1.42%
2003-07-24 0 1.410 1.410 1.420 1.410 1.420 606,000 854,860 1.4107 1.231 1.231 1.240 1.231 1.240 693,895 1.2320 0.00%
2003-07-23 0 1.410 1.410 1.420 1.410 1.420 2,142,000 3,020,920 1.4103 1.231 1.231 1.240 1.231 1.240 2,452,680 1.2317 -0.70%
2003-07-22 0 1.420 1.410 1.420 1.410 1.420 4,096,000 5,781,180 1.4114 1.240 1.231 1.240 1.231 1.240 4,690,091 1.2326 0.00%
2003-07-21 0 1.420 1.410 1.430 1.410 1.470 2,370,000 3,382,720 1.4273 1.240 1.231 1.249 1.231 1.284 2,713,749 1.2465 -2.07%
2003-07-18 0 1.450 1.450 1.460 1.440 1.500 2,622,000 3,825,160 1.4589 1.266 1.266 1.275 1.258 1.310 3,002,300 1.2741 -3.33%
2003-07-17 0 1.500 1.480 1.500 1.460 1.580 11,836,000 17,850,180 1.5081 1.310 1.293 1.310 1.275 1.380 13,552,715 1.3171 4.90%
2003-07-16 0 1.430 1.420 1.430 1.410 1.430 5,494,000 7,811,900 1.4219 1.249 1.240 1.249 1.231 1.249 6,290,860 1.2418 1.42%
2003-07-15 0 1.410 1.410 1.420 1.410 1.430 884,000 1,254,980 1.4197 1.231 1.231 1.240 1.231 1.249 1,012,217 1.2398 -0.70%
2003-07-14 0 1.420 1.410 1.420 1.400 1.420 5,496,000 7,748,500 1.4098 1.240 1.231 1.240 1.223 1.240 6,293,150 1.2313 0.71%
2003-07-11 0 1.410 1.410 1.420 1.410 1.410 60,000 84,600 1.4100 1.231 1.231 1.240 1.231 1.231 68,703 1.2314 0.00%
2003-07-10 0 1.410 1.400 1.420 1.400 1.410 2,496,000 3,518,600 1.4097 1.231 1.223 1.240 1.223 1.231 2,858,024 1.2311 0.00%
2003-07-09 0 1.410 1.400 1.410 1.400 1.420 2,018,000 2,843,580 1.4091 1.231 1.223 1.231 1.223 1.240 2,310,694 1.2306 0.00%
2003-07-08 0 1.410 1.400 1.410 1.410 1.410 100,000 141,000 1.4100 1.231 1.223 1.231 1.231 1.231 114,504 1.2314 0.71%
2003-07-07 0 1.400 1.400 1.410 1.400 1.410 1,500,000 2,103,300 1.4022 1.223 1.223 1.231 1.223 1.231 1,717,563 1.2246 2.19%
2003-07-04 0 1.370 1.370 1.380 - - 0 0 - 1.196 1.196 1.205 - - 0 - 0.00%
2003-07-03 0 1.370 1.370 1.390 1.370 1.380 100,000 137,500 1.3750 1.196 1.196 1.214 1.196 1.205 114,504 1.2008 -0.72%
2003-07-02 0 1.380 1.380 1.400 - - 0 0 - 1.205 1.205 1.223 - - 0 - 0.73%
2003-06-30 0 1.370 1.370 1.400 1.370 1.370 234,000 322,700 1.3791 1.196 1.196 1.223 1.196 1.196 267,940 1.2044 0.00%
2003-06-27 0 1.370 1.370 1.390 1.370 1.370 100,000 137,000 1.3700 1.196 1.196 1.214 1.196 1.196 114,504 1.1965 0.00%
2003-06-26 0 1.370 1.370 1.400 1.370 1.380 2,926,000 4,018,480 1.3734 1.196 1.196 1.223 1.196 1.205 3,350,392 1.1994 -0.72%
2003-06-25 0 1.380 1.380 1.390 1.380 1.380 440,000 607,200 1.3800 1.205 1.205 1.214 1.205 1.205 503,818 1.2052 0.00%
2003-06-24 0 1.380 1.370 1.380 1.370 1.380 234,000 321,780 1.3751 1.205 1.196 1.205 1.196 1.205 267,940 1.2009 0.00%
2003-06-23 0 1.380 1.370 1.390 1.380 1.390 260,000 359,800 1.3838 1.205 1.196 1.214 1.205 1.214 297,711 1.2086 -1.43%
2003-06-20 0 1.400 1.380 1.410 1.390 1.400 270,000 377,500 1.3981 1.223 1.205 1.231 1.214 1.223 309,161 1.2210 -1.41%
2003-06-19 0 1.420 1.410 1.420 1.400 1.500 670,000 947,800 1.4146 1.240 1.231 1.240 1.223 1.310 767,178 1.2354 -2.74%
2003-06-18 0 1.460 1.400 1.460 1.400 1.600 998,000 1,470,920 1.4739 1.275 1.223 1.275 1.223 1.397 1,142,752 1.2872 -7.01%
2003-06-17 0 1.570 1.550 1.590 1.530 1.580 678,000 1,061,140 1.5651 1.371 1.354 1.389 1.336 1.380 776,338 1.3669 4.67%
2003-06-16 0 1.500 - 1.520 1.490 1.500 168,000 251,000 1.4940 1.310 - 1.327 1.301 1.310 192,367 1.3048 3.45%
2003-06-13 0 1.450 1.450 1.470 1.420 1.470 88,000 126,960 1.4427 1.266 1.266 1.284 1.240 1.284 100,764 1.2600 0.00%
2003-06-12 0 1.450 1.410 1.480 1.450 1.510 91,000 135,350 1.4874 1.266 1.231 1.293 1.266 1.319 104,199 1.2990 -5.23%
2003-06-11 0 1.530 1.510 1.550 1.530 1.600 108,000 166,900 1.5454 1.336 1.319 1.354 1.336 1.397 123,665 1.3496 -3.16%
2003-06-10 0 1.610 - 1.610 - - 0 0 - 1.380 - 1.380 - - 0 - 0.00%
2003-06-09 0 1.610 1.570 - 1.610 1.610 206,000 331,660 1.6100 1.380 1.346 - 1.380 1.380 240,357 1.3799 0.62%
2003-06-06 0 1.600 1.590 - 1.590 1.600 250,000 399,760 1.5990 1.371 1.363 - 1.363 1.371 291,696 1.3705 0.63%
2003-06-05 0 1.590 1.580 1.600 1.590 1.600 836,000 1,333,940 1.5956 1.363 1.354 1.371 1.363 1.371 975,431 1.3675 0.00%
2003-06-03 0 1.590 1.590 1.640 1.580 1.590 164,000 260,720 1.5898 1.363 1.363 1.406 1.354 1.363 191,352 1.3625 -0.62%
2003-06-02 0 1.600 - 1.600 - - 100 160 1.6000 1.371 - 1.371 - - 117 1.3713 -3.03%
2003-05-30 0 1.650 - 1.650 - - 0 0 - 1.414 - 1.414 - - 0 - 0.00%
2003-05-29 0 1.650 - 1.650 - - 0 0 - 1.414 - 1.414 - - 0 - 0.00%
2003-05-28 0 1.650 1.570 1.650 - - 0 0 - 1.414 1.346 1.414 - - 0 - 0.00%
2003-05-27 0 1.650 1.580 1.650 1.660 1.660 8,000 13,280 1.6600 1.414 1.354 1.414 1.423 1.423 9,334 1.4227 -0.60%
2003-05-26 0 1.660 - 1.660 - - 0 0 - 1.423 - 1.423 - - 0 - 0.00%
2003-05-23 0 1.660 1.580 1.660 1.660 1.660 20,000 33,200 1.6600 1.423 1.354 1.423 1.423 1.423 23,336 1.4227 2.47%
2003-05-22 0 1.620 1.600 1.650 - - 0 0 - 1.388 1.371 1.414 - - 0 - 0.00%
2003-05-21 0 1.620 1.600 1.650 - - 600,000 966,000 1.6100 1.388 1.371 1.414 - - 700,070 1.3799 0.00%
2003-05-20 0 1.620 1.600 1.620 1.630 1.630 500,000 807,000 1.6140 1.388 1.371 1.388 1.397 1.397 583,392 1.3833 -1.82%
2003-05-19 0 1.650 1.600 1.650 1.640 1.650 20,000 32,940 1.6470 1.414 1.371 1.414 1.406 1.414 23,336 1.4116 2.48%
2003-05-16 0 1.610 1.610 1.660 - - 0 0 - 1.380 1.380 1.423 - - 0 - 1.26%
2003-05-15 0 1.590 1.590 1.630 1.580 1.600 576,000 920,480 1.5981 1.363 1.363 1.397 1.354 1.371 672,067 1.3696 -4.22%
2003-05-14 0 1.660 1.600 1.680 - - 0 0 - 1.423 1.371 1.440 - - 0 - 0.00%
2003-05-13 0 1.660 1.610 1.680 1.600 1.660 84,000 138,800 1.6524 1.423 1.380 1.440 1.371 1.423 98,010 1.4162 0.00%
2003-05-12 0 1.660 1.650 1.660 1.650 1.680 120,000 199,400 1.6617 1.423 1.414 1.423 1.414 1.440 140,014 1.4241 3.75%
2003-05-09 0 1.600 1.600 1.660 - - 0 0 - 1.371 1.371 1.423 - - 0 - 0.00%
2003-05-07 0 1.600 1.600 1.660 1.600 1.600 1,268,000 2,052,160 1.6184 1.371 1.371 1.423 1.371 1.371 1,479,481 1.3871 -3.61%
2003-05-06 0 1.660 1.600 1.660 - - 0 0 - 1.423 1.371 1.423 - - 0 - 0.00%
2003-05-05 0 1.660 1.600 1.660 1.660 1.660 60,000 99,600 1.6600 1.423 1.371 1.423 1.423 1.423 70,007 1.4227 0.00%
2003-05-02 0 1.660 1.600 1.660 - - 0 0 - 1.423 1.371 1.423 - - 0 - 0.00%
2003-04-30 0 1.660 1.620 1.660 1.660 1.660 130,000 215,800 1.6600 1.423 1.388 1.423 1.423 1.423 151,682 1.4227 3.75%
2003-04-29 0 1.600 1.600 1.650 - - 0 0 - 1.371 1.371 1.414 - - 0 - 0.00%
2003-04-28 0 1.600 1.600 1.650 - - 0 0 - 1.371 1.371 1.414 - - 0 - 0.00%
2003-04-25 0 1.600 1.600 1.650 1.600 1.600 50,000 80,000 1.6000 1.371 1.371 1.414 1.371 1.371 58,339 1.3713 0.00%
2003-04-24 0 1.600 1.590 1.650 1.600 1.600 300,000 480,000 1.6000 1.371 1.363 1.414 1.371 1.371 350,035 1.3713 -1.84%
2003-04-23 0 1.630 1.600 1.640 - - 0 0 - 1.397 1.371 1.406 - - 0 - 0.00%
2003-04-22 0 1.630 1.600 1.640 1.630 1.630 20,000 32,600 1.6300 1.397 1.371 1.406 1.397 1.397 23,336 1.3970 1.87%
2003-04-17 0 1.600 1.600 1.640 1.600 1.620 280,000 448,600 1.6021 1.371 1.371 1.406 1.371 1.388 326,699 1.3731 0.00%
2003-04-16 0 1.600 1.600 1.640 1.600 1.600 470,000 752,000 1.6000 1.371 1.371 1.406 1.371 1.371 548,388 1.3713 0.00%
2003-04-15 0 1.600 1.600 1.630 1.600 1.600 74,000 118,400 1.6000 1.371 1.371 1.397 1.371 1.371 86,342 1.3713 0.00%
2003-04-14 0 1.600 1.600 1.640 1.600 1.600 46,000 73,600 1.6000 1.371 1.371 1.406 1.371 1.371 53,672 1.3713 -1.23%
2003-04-11 0 1.620 1.620 1.640 1.620 1.620 26,000 42,120 1.6200 1.388 1.388 1.406 1.388 1.388 30,336 1.3884 1.25%
2003-04-10 0 1.600 1.600 1.630 1.590 1.610 190,000 303,700 1.5984 1.371 1.371 1.397 1.363 1.380 221,689 1.3699 -2.44%
2003-04-09 0 1.640 1.610 1.640 1.630 1.700 550,000 908,420 1.6517 1.406 1.380 1.406 1.397 1.457 641,731 1.4156 -2.38%
2003-04-08 0 1.680 1.680 1.720 1.610 1.690 392,000 651,240 1.6613 1.440 1.440 1.474 1.380 1.448 457,379 1.4239 5.00%
2003-04-07 0 1.600 1.600 1.630 - - 0 0 - 1.371 1.371 1.397 - - 0 - 0.00%
2003-04-04 0 1.600 1.600 1.620 - - 0 0 - 1.371 1.371 1.388 - - 0 - 0.00%
2003-04-03 0 1.600 1.600 1.620 1.600 1.600 280,000 448,000 1.6000 1.371 1.371 1.388 1.371 1.371 326,699 1.3713 -0.62%
2003-04-02 0 1.610 1.600 1.610 1.600 1.610 384,000 615,300 1.6023 1.380 1.371 1.380 1.371 1.380 448,045 1.3733 0.00%
2003-04-01 0 1.610 1.610 1.650 1.610 1.610 30,000 48,300 1.6100 1.380 1.380 1.414 1.380 1.380 35,003 1.3799 0.62%
2003-03-31 0 1.600 1.600 1.630 1.600 1.620 280,000 450,500 1.6089 1.371 1.371 1.397 1.371 1.388 326,699 1.3789 -1.84%
2003-03-28 0 1.630 1.600 1.650 - - 0 0 - 1.397 1.371 1.414 - - 0 - 0.00%
2003-03-27 0 1.630 1.600 1.680 - - 0 0 - 1.397 1.371 1.440 - - 0 - 0.00%
2003-03-26 0 1.630 1.600 1.650 1.630 1.630 30,000 48,900 1.6300 1.397 1.371 1.414 1.397 1.397 35,003 1.3970 0.00%
2003-03-25 0 1.630 1.600 1.650 - - 0 0 - 1.397 1.371 1.414 - - 0 - 0.00%
2003-03-24 0 1.630 1.630 1.650 1.600 1.650 600,000 977,260 1.6288 1.397 1.397 1.414 1.371 1.414 700,070 1.3959 -2.98%
2003-03-21 0 1.680 1.660 1.680 1.640 1.680 50,000 82,960 1.6592 1.440 1.423 1.440 1.406 1.440 58,339 1.4220 1.20%
2003-03-20 0 1.660 1.620 1.660 1.660 1.660 20,000 33,200 1.6600 1.423 1.388 1.423 1.423 1.423 23,336 1.4227 0.00%
2003-03-19 0 1.660 1.650 1.660 - - 0 0 - 1.423 1.414 1.423 - - 0 - 0.00%
2003-03-18 0 1.660 1.640 1.670 1.660 1.660 30,000 49,800 1.6600 1.423 1.406 1.431 1.423 1.423 35,003 1.4227 -1.19%
2003-03-17 0 1.680 1.620 - - - 0 0 - 1.440 1.388 - - - 0 - 0.00%
2003-03-14 0 1.680 1.680 1.690 1.680 1.680 160,000 268,800 1.6800 1.440 1.440 1.448 1.440 1.440 186,685 1.4399 1.20%
2003-03-13 0 1.660 1.660 1.700 1.630 1.680 480,000 790,200 1.6463 1.423 1.423 1.457 1.397 1.440 560,056 1.4109 0.00%
2003-03-12 0 1.660 1.650 1.660 1.660 1.660 50,000 83,000 1.6600 1.423 1.414 1.423 1.423 1.423 58,339 1.4227 1.22%
2003-03-11 0 1.640 1.630 1.650 1.620 1.640 290,000 472,400 1.6290 1.406 1.397 1.414 1.388 1.406 338,367 1.3961 -1.20%
2003-03-10 0 1.660 1.650 1.680 1.620 1.660 208,000 343,140 1.6497 1.423 1.414 1.440 1.388 1.423 242,691 1.4139 0.61%
2003-03-07 0 1.650 1.630 1.750 1.610 1.660 550,000 918,900 1.6707 1.414 1.397 1.500 1.380 1.423 641,731 1.4319 -0.60%
2003-03-06 0 1.660 1.650 1.700 1.660 1.720 200,000 338,400 1.6920 1.423 1.414 1.457 1.423 1.474 233,357 1.4501 -5.14%
2003-03-05 0 1.750 1.730 1.760 1.720 1.760 710,000 1,236,140 1.7410 1.500 1.483 1.508 1.474 1.508 828,416 1.4922 -1.69%
2003-03-04 0 1.780 1.770 1.790 1.700 1.800 1,830,000 3,219,360 1.7592 1.526 1.517 1.534 1.457 1.543 2,135,213 1.5077 1.71%
2003-03-03 0 1.750 1.750 1.770 1.650 1.770 2,177,000 3,765,100 1.7295 1.500 1.500 1.517 1.414 1.517 2,540,087 1.4823 8.02%
2003-02-28 0 1.620 1.620 1.640 1.570 1.630 1,168,000 1,863,880 1.5958 1.388 1.388 1.406 1.346 1.397 1,362,803 1.3677 3.18%
2003-02-27 0 1.570 1.560 1.580 1.540 1.610 790,000 1,262,300 1.5978 1.346 1.337 1.354 1.320 1.380 921,759 1.3694 1.95%
2003-02-26 0 1.540 1.530 1.550 1.530 1.550 110,000 169,200 1.5382 1.320 1.311 1.328 1.311 1.328 128,346 1.3183 0.00%
2003-02-25 0 1.540 1.530 1.560 1.540 1.610 484,000 759,020 1.5682 1.320 1.311 1.337 1.320 1.380 564,723 1.3441 0.00%
2003-02-24 0 1.540 1.520 1.540 1.530 1.560 302,000 467,400 1.5477 1.320 1.303 1.320 1.311 1.337 352,369 1.3265 -0.65%
2003-02-21 0 1.550 1.550 1.590 1.550 1.550 50,000 77,500 1.5500 1.328 1.328 1.363 1.328 1.328 58,339 1.3284 -2.52%
2003-02-20 0 1.590 1.550 1.590 1.590 1.590 10,000 15,900 1.5900 1.363 1.328 1.363 1.363 1.363 11,668 1.3627 0.63%
2003-02-19 0 1.580 1.530 1.580 1.520 1.580 328,000 508,400 1.5500 1.354 1.311 1.354 1.303 1.354 382,705 1.3284 0.00%
2003-02-18 0 1.580 1.560 1.600 1.580 1.610 170,000 271,800 1.5988 1.354 1.337 1.371 1.354 1.380 198,353 1.3703 -3.07%
2003-02-17 0 1.630 1.630 1.670 1.630 1.700 170,000 284,500 1.6735 1.397 1.397 1.431 1.397 1.457 198,353 1.4343 1.24%
2003-02-14 0 1.610 1.610 1.650 1.520 1.650 682,000 1,099,120 1.6116 1.380 1.380 1.414 1.303 1.414 795,746 1.3812 5.92%
2003-02-13 0 1.520 1.520 1.550 1.520 1.520 100,000 152,000 1.5200 1.303 1.303 1.328 1.303 1.303 116,678 1.3027 0.00%
2003-02-12 0 1.520 1.520 1.550 1.520 1.560 660,000 1,011,700 1.5329 1.303 1.303 1.328 1.303 1.337 770,077 1.3138 -2.56%
2003-02-11 0 1.560 1.540 1.580 1.500 1.560 510,000 779,000 1.5275 1.337 1.320 1.354 1.286 1.337 595,059 1.3091 6.12%
2003-02-10 0 1.470 1.470 1.480 1.440 1.480 607,200 889,436 1.4648 1.260 1.260 1.268 1.234 1.268 708,471 1.2554 1.38%
2003-02-07 0 1.450 1.450 1.460 1.410 1.470 754,000 1,089,520 1.4450 1.243 1.243 1.251 1.208 1.260 879,754 1.2384 0.00%
2003-02-06 0 1.450 1.440 1.450 1.410 1.450 870,000 1,246,100 1.4323 1.243 1.234 1.243 1.208 1.243 1,015,101 1.2276 1.40%
2003-02-05 0 1.430 1.420 1.440 1.370 1.440 1,336,000 1,903,420 1.4247 1.226 1.217 1.234 1.174 1.234 1,558,822 1.2211 3.62%
2003-02-04 0 1.380 1.360 1.390 1.360 1.380 600,000 824,540 1.3742 1.183 1.166 1.191 1.166 1.183 700,070 1.1778 0.00%
2003-01-30 0 1.380 1.350 1.390 1.270 1.390 2,058,000 2,754,100 1.3382 1.183 1.157 1.191 1.088 1.191 2,401,240 1.1469 8.66%
2003-01-29 0 1.270 1.260 1.280 1.240 1.270 52,000 65,440 1.2585 1.088 1.080 1.097 1.063 1.088 60,673 1.0786 3.25%
2003-01-28 0 1.230 1.230 1.270 1.220 1.270 50,000 61,860 1.2372 1.054 1.054 1.088 1.046 1.088 58,339 1.0604 0.00%
2003-01-27 0 1.230 1.230 1.270 1.230 1.230 1,070,000 1,316,100 1.2300 1.054 1.054 1.088 1.054 1.054 1,248,458 1.0542 -1.60%
2003-01-24 0 1.250 1.250 1.260 1.240 1.250 1,186,000 1,478,100 1.2463 1.071 1.071 1.080 1.063 1.071 1,383,805 1.0681 -1.57%
2003-01-23 0 1.270 1.270 1.310 - - 0 0 - 1.088 1.088 1.123 - - 0 - 0.00%
2003-01-22 0 1.270 1.270 1.300 1.240 1.290 1,470,000 1,872,100 1.2735 1.088 1.088 1.114 1.063 1.106 1,715,171 1.0915 1.60%
2003-01-21 0 1.250 1.240 1.270 1.240 1.280 430,000 541,500 1.2593 1.071 1.063 1.088 1.063 1.097 501,717 1.0793 -2.34%
2003-01-20 0 1.280 1.280 1.290 1.280 1.290 228,000 293,140 1.2857 1.097 1.097 1.106 1.097 1.106 266,027 1.1019 -1.54%
2003-01-17 0 1.300 1.290 1.300 1.300 1.340 5,190,000 6,780,120 1.3064 1.114 1.106 1.114 1.114 1.148 6,055,604 1.1196 -2.26%
2003-01-16 0 1.330 1.310 1.330 1.300 1.330 5,474,000 7,186,480 1.3128 1.140 1.123 1.140 1.114 1.140 6,386,971 1.1252 2.31%
2003-01-15 0 1.300 1.300 1.310 1.280 1.310 3,790,000 4,923,000 1.2989 1.114 1.114 1.123 1.097 1.123 4,422,108 1.1133 0.00%
2003-01-14 0 1.300 1.260 1.300 1.220 1.310 2,320,000 3,017,280 1.3006 1.114 1.080 1.114 1.046 1.123 2,706,937 1.1146 1.56%
2003-01-13 0 1.280 - 1.280 1.240 1.320 1,600,000 2,061,180 1.2882 1.097 - 1.097 1.063 1.131 1,866,853 1.1041 3.23%
2003-01-10 0 1.240 1.210 1.300 1.200 1.360 3,484,000 4,490,900 1.2890 1.063 1.037 1.114 1.028 1.166 4,065,072 1.1048 3.33%
2003-01-09 0 1.200 1.160 1.210 1.000 1.200 804,000 926,000 1.1517 1.028 0.994 1.037 0.857 1.028 938,094 0.9871 17.65%
2003-01-08 0 1.020 0.980 1.040 0.900 1.020 510,000 497,640 0.9758 0.874 0.840 0.891 0.771 0.874 595,059 0.8363 14.61%
2003-01-07 0 0.890 - 0.950 0.890 0.890 200,000 178,000 0.8900 0.763 - 0.814 0.763 0.763 233,357 0.7628 0.00%
2003-01-06 0 0.890 0.850 - - - 0 0 - 0.763 0.728 - - - 0 - 0.00%
2003-01-03 0 0.890 0.870 0.900 - - 0 0 - 0.763 0.746 0.771 - - 0 - 0.00%
2003-01-02 0 0.890 0.870 0.890 - - 0 0 - 0.763 0.746 0.763 - - 0 - 0.00%
2002-12-31 0 0.890 0.890 0.950 0.890 0.890 20,000 17,800 0.8900 0.763 0.763 0.814 0.763 0.763 23,336 0.7628 0.00%
2002-12-30 0 0.890 0.890 0.950 0.890 0.890 36,000 32,040 0.8900 0.763 0.763 0.814 0.763 0.763 42,004 0.7628 -1.11%
2002-12-27 0 0.900 0.900 0.940 0.900 0.900 80,000 72,000 0.9000 0.771 0.771 0.806 0.771 0.771 93,343 0.7714 0.00%
2002-12-24 0 0.900 0.870 0.920 0.900 0.900 50,000 45,000 0.9000 0.771 0.746 0.788 0.771 0.771 58,339 0.7714 2.27%
2002-12-23 0 0.880 0.850 0.900 - - 0 0 - 0.754 0.728 0.771 - - 0 - 0.00%
2002-12-20 0 0.880 0.870 0.890 0.880 0.880 146,000 128,480 0.8800 0.754 0.746 0.763 0.754 0.754 170,350 0.7542 0.00%
2002-12-19 0 0.880 0.860 0.900 - - 0 0 - 0.754 0.737 0.771 - - 0 - 0.00%
2002-12-18 0 0.880 0.880 0.940 0.880 0.880 110,000 96,800 0.8800 0.754 0.754 0.806 0.754 0.754 128,346 0.7542 0.00%
2002-12-17 0 0.880 0.860 0.900 0.830 0.880 512,000 437,580 0.8546 0.754 0.737 0.771 0.711 0.754 597,393 0.7325 10.00%
2002-12-16 0 0.800 0.800 0.820 0.800 0.800 150,000 120,000 0.8000 0.686 0.686 0.703 0.686 0.686 175,017 0.6856 0.00%
2002-12-13 0 0.800 0.750 0.820 - - 0 0 - 0.686 0.643 0.703 - - 0 - 0.00%
2002-12-12 0 0.800 0.750 0.820 0.800 0.820 150,000 121,000 0.8067 0.686 0.643 0.703 0.686 0.703 175,017 0.6914 -2.44%
2002-12-11 0 0.820 0.750 0.830 0.760 0.820 8,496,000 6,059,160 0.7132 0.703 0.643 0.711 0.651 0.703 9,912,990 0.6112 9.33%
2002-12-10 0 0.750 0.750 - 0.720 0.720 1,100,000 772,000 0.7018 0.643 0.643 - 0.617 0.617 1,283,461 0.6015 8.70%
2002-12-09 0 0.690 0.680 0.700 0.690 0.750 270,000 195,800 0.7252 0.591 0.583 0.600 0.591 0.643 315,031 0.6215 0.00%
2002-12-06 0 0.690 - - 0.690 0.690 30,000 20,700 0.6900 0.591 - - 0.591 0.591 35,003 0.5914 -5.48%
2002-12-05 0 0.730 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2002-12-04 0 0.730 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2002-12-03 0 0.730 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2002-12-02 0 0.730 0.730 - 0.700 0.700 50,000 35,000 0.7000 0.626 0.626 - 0.600 0.600 58,339 0.5999 1.39%
2002-11-29 0 0.720 0.700 0.720 - - 0 0 - 0.617 0.600 0.617 - - 0 - 0.00%
2002-11-28 0 0.720 0.690 0.720 0.700 0.720 312,000 218,940 0.7017 0.617 0.591 0.617 0.600 0.617 364,036 0.6014 1.41%
2002-11-27 0 0.710 0.700 0.710 0.700 0.710 600,000 420,800 0.7013 0.609 0.600 0.609 0.600 0.609 700,070 0.6011 1.43%
2002-11-26 0 0.700 0.650 0.710 0.700 0.700 34,000 23,800 0.7000 0.600 0.557 0.609 0.600 0.600 39,671 0.5999 0.00%
2002-11-25 0 0.700 0.690 0.720 0.700 0.730 560,000 395,200 0.7057 0.600 0.591 0.617 0.600 0.626 653,399 0.6048 -5.41%
2002-11-22 0 0.740 0.720 0.740 0.700 0.760 910,000 655,000 0.7198 0.634 0.617 0.634 0.600 0.651 1,061,773 0.6169 -2.63%
2002-11-21 0 0.760 0.730 - 0.750 0.760 90,000 68,000 0.7556 0.651 0.626 - 0.643 0.651 105,010 0.6476 5.56%
2002-11-20 0 0.720 0.720 - 0.720 0.730 180,000 130,100 0.7228 0.617 0.617 - 0.617 0.626 210,021 0.6195 -4.00%
2002-11-19 0 0.750 0.720 0.750 0.750 0.750 100,000 75,000 0.7500 0.643 0.617 0.643 0.643 0.643 116,678 0.6428 0.00%
2002-11-18 0 0.750 0.750 0.760 0.750 0.750 80,000 60,000 0.7500 0.643 0.643 0.651 0.643 0.643 93,343 0.6428 0.00%
2002-11-15 0 0.750 0.730 0.800 - - 0 0 - 0.643 0.626 0.686 - - 0 - 0.00%
2002-11-14 0 0.750 0.710 - 0.750 0.750 120,000 90,000 0.7500 0.643 0.609 - 0.643 0.643 140,014 0.6428 7.14%
2002-11-13 0 0.700 0.700 0.800 0.700 0.700 16,600 11,572 0.6971 0.600 0.600 0.686 0.600 0.600 19,369 0.5975 -9.09%
2002-11-12 0 0.770 0.700 0.800 - - 0 0 - 0.660 0.600 0.686 - - 0 - 0.00%
2002-11-11 0 0.770 0.700 0.770 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2002-11-08 0 0.770 0.730 - - - 0 0 - 0.660 0.626 - - - 0 - 0.00%
2002-11-07 0 0.770 0.730 - - - 0 0 - 0.660 0.626 - - - 0 - 0.00%
2002-11-06 0 0.770 0.730 0.800 - - 0 0 - 0.660 0.626 0.686 - - 0 - 0.00%
2002-11-05 0 0.770 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2002-11-04 0 0.770 0.730 - - - 0 0 - 0.660 0.626 - - - 0 - 0.00%
2002-11-01 0 0.770 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2002-10-31 0 0.770 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2002-10-30 0 0.770 - 0.800 0.770 0.770 20,000 15,400 0.7700 0.660 - 0.686 0.660 0.660 23,336 0.6599 0.00%
2002-10-29 0 0.770 0.750 0.800 - - 0 0 - 0.660 0.643 0.686 - - 0 - 0.00%
2002-10-28 0 0.770 0.770 0.800 0.770 0.800 980,000 771,600 0.7873 0.660 0.660 0.686 0.660 0.686 1,143,447 0.6748 -7.23%
2002-10-25 0 0.830 - 0.850 - - 0 0 - 0.711 - 0.728 - - 0 - 0.00%
2002-10-24 0 0.830 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2002-10-23 0 0.830 0.780 0.850 - - 0 0 - 0.711 0.669 0.728 - - 0 - 0.00%
2002-10-22 0 0.830 - 0.850 - - 0 0 - 0.711 - 0.728 - - 0 - 0.00%
2002-10-21 0 0.830 - 0.850 - - 0 0 - 0.711 - 0.728 - - 0 - 0.00%
2002-10-18 0 0.830 - 0.840 - - 0 0 - 0.711 - 0.720 - - 0 - 0.00%
2002-10-17 0 0.830 - 0.830 - - 0 0 - 0.711 - 0.711 - - 0 - 0.00%
2002-10-16 0 0.830 - 0.850 - - 0 0 - 0.711 - 0.728 - - 0 - 0.00%
2002-10-15 0 0.830 - 0.850 - - 0 0 - 0.711 - 0.728 - - 0 - 0.00%
2002-10-11 0 0.830 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2002-10-10 0 0.830 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2002-10-09 0 0.830 - 0.850 - - 0 0 - 0.711 - 0.728 - - 0 - 0.00%
2002-10-08 0 0.830 - 0.830 - - 0 0 - 0.711 - 0.711 - - 0 - 0.00%
2002-10-07 0 0.830 0.780 0.840 - - 0 0 - 0.711 0.669 0.720 - - 0 - 0.00%
2002-10-04 0 0.830 - 0.850 - - 0 0 - 0.711 - 0.728 - - 0 - 0.00%
2002-10-03 0 0.830 - 0.850 - - 0 0 - 0.711 - 0.728 - - 0 - -0.00%
2002-10-02 0 0.850 - 0.850 - - 0 0 - 0.711 - 0.711 - - 0 - 0.00%
2002-09-30 0 0.850 - 0.850 - - 0 0 - 0.711 - 0.711 - - 0 - 0.00%
2002-09-27 0 0.850 0.810 0.850 - - 0 0 - 0.711 0.678 0.711 - - 0 - 0.00%
2002-09-26 0 0.850 0.810 0.850 0.850 0.850 60,000 51,000 0.8500 0.711 0.678 0.711 0.711 0.711 71,694 0.7114 1.19%
2002-09-25 0 0.840 - 0.850 - - 0 0 - 0.703 - 0.711 - - 0 - 0.00%
2002-09-24 0 0.840 - 0.850 0.820 0.840 340,000 284,100 0.8356 0.703 - 0.711 0.686 0.703 406,265 0.6993 1.20%
2002-09-23 0 0.830 - 0.830 0.830 0.830 20,000 16,600 0.8300 0.695 - 0.695 0.695 0.695 23,898 0.6946 0.00%
2002-09-20 0 0.830 0.830 0.840 0.830 0.830 186,000 154,380 0.8300 0.695 0.695 0.703 0.695 0.695 222,251 0.6946 -2.35%
2002-09-19 0 0.850 0.830 0.850 0.800 0.850 100,000 82,000 0.8200 0.711 0.695 0.711 0.670 0.711 119,490 0.6863 6.25%
2002-09-18 0 0.800 - 0.800 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
2002-09-17 0 0.800 0.780 0.800 0.800 0.800 30,000 24,000 0.8000 0.670 0.653 0.670 0.670 0.670 35,847 0.6695 0.00%
2002-09-16 0 0.800 - 0.800 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
2002-09-13 0 0.800 - 0.840 - - 0 0 - 0.670 - 0.703 - - 0 - 0.00%
2002-09-12 0 0.800 - 0.800 0.800 0.800 30,000 24,000 0.8000 0.670 - 0.670 0.670 0.670 35,847 0.6695 0.00%
2002-09-11 0 0.800 - 0.840 - - 0 0 - 0.670 - 0.703 - - 0 - 0.00%
2002-09-10 0 0.800 - 0.850 0.750 0.800 50,000 38,000 0.7600 0.670 - 0.711 0.628 0.670 59,745 0.6360 0.00%
2002-09-09 0 0.800 - 0.800 0.800 0.800 30,000 24,000 0.8000 0.670 - 0.670 0.670 0.670 35,847 0.6695 -5.88%
2002-09-06 0 0.850 0.800 0.850 0.850 0.850 20,000 17,000 0.8500 0.711 0.670 0.711 0.711 0.711 23,898 0.7114 0.00%
2002-09-05 0 0.850 0.800 0.850 0.850 0.850 20,000 17,000 0.8500 0.711 0.670 0.711 0.711 0.711 23,898 0.7114 0.00%
2002-09-04 0 0.850 - 0.850 - - 0 0 - 0.711 - 0.711 - - 0 - 0.00%
2002-09-03 0 0.850 - 0.850 - - 0 0 - 0.711 - 0.711 - - 0 - 0.00%
2002-09-02 0 0.850 - 0.850 0.850 0.850 20,000 17,000 0.8500 0.711 - 0.711 0.711 0.711 23,898 0.7114 0.00%
2002-08-30 0 0.850 - 0.850 - - 0 0 - 0.711 - 0.711 - - 0 - 0.00%
2002-08-29 0 0.850 - - 0.850 0.870 156,000 133,400 0.8551 0.711 - - 0.711 0.728 186,404 0.7156 -3.41%
2002-08-28 0 0.880 0.870 0.900 - - 0 0 - 0.736 0.728 0.753 - - 0 - 0.00%
2002-08-27 0 0.880 0.840 0.900 0.880 0.880 50,000 44,000 0.8800 0.736 0.703 0.753 0.736 0.736 59,745 0.7365 -2.22%
2002-08-26 0 0.900 0.870 - - - 0 0 - 0.753 0.728 - - - 0 - 0.00%
2002-08-23 0 0.900 0.850 - - - 0 0 - 0.753 0.711 - - - 0 - 0.00%
2002-08-22 0 0.900 - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2002-08-21 0 0.900 - 0.900 - - 0 0 - 0.753 - 0.753 - - 0 - 0.00%
2002-08-20 0 0.900 - 0.900 - - 0 0 - 0.753 - 0.753 - - 0 - 0.00%
2002-08-19 0 0.900 - 0.940 - - 0 0 - 0.753 - 0.787 - - 0 - 0.00%
2002-08-16 0 0.900 - 0.920 - - 0 0 - 0.753 - 0.770 - - 0 - 0.00%
2002-08-15 0 0.900 0.900 0.960 0.880 0.880 20,000 17,600 0.8800 0.753 0.753 0.803 0.736 0.736 23,898 0.7365 0.00%
2002-08-14 0 0.900 - 0.900 - - 0 0 - 0.753 - 0.753 - - 0 - 0.00%
2002-08-13 0 0.900 - 0.900 - - 0 0 - 0.753 - 0.753 - - 0 - -4.26%
2002-08-12 0 0.940 - 0.940 - - 0 0 - 0.787 - 0.787 - - 0 - 0.00%
2002-08-09 0 0.940 - - - - 0 0 - 0.787 - - - - 0 - 0.00%
2002-08-08 0 0.940 - - - - 0 0 - 0.787 - - - - 0 - 0.00%
2002-08-07 0 0.940 - - - - 0 0 - 0.787 - - - - 0 - 0.00%
2002-08-06 0 0.940 - - - - 0 0 - 0.787 - - - - 0 - 0.00%
2002-08-05 0 0.940 - 0.990 - - 0 0 - 0.787 - 0.829 - - 0 - 0.00%
2002-08-02 0 0.940 - - - - 0 0 - 0.787 - - - - 0 - 0.00%
2002-08-01 0 0.940 - 0.960 - - 100,000 94,000 0.9400 0.787 - 0.803 - - 119,490 0.7867 0.00%
2002-07-31 0 0.940 - - - - 0 0 - 0.787 - - - - 0 - 0.00%
2002-07-30 0 0.940 0.880 0.940 - - 0 0 - 0.787 0.736 0.787 - - 0 - -1.05%
2002-07-29 0 0.950 0.880 0.950 - - 0 0 - 0.795 0.736 0.795 - - 0 - 0.00%
2002-07-26 0 0.950 - - - - 0 0 - 0.795 - - - - 0 - 0.00%
2002-07-25 0 0.950 - 1.000 - - 0 0 - 0.795 - 0.837 - - 0 - 0.00%
2002-07-24 0 0.950 - - - - 0 0 - 0.795 - - - - 0 - 0.00%
2002-07-23 0 0.950 - - - - 0 0 - 0.795 - - - - 0 - 0.00%
2002-07-22 0 0.950 0.880 - - - 0 0 - 0.795 0.736 - - - 0 - 0.00%
2002-07-19 0 0.950 0.900 1.010 0.950 0.950 26,000 24,700 0.9500 0.795 0.753 0.845 0.795 0.795 31,067 0.7950 -5.00%
2002-07-18 0 1.000 - 1.000 - - 0 0 - 0.837 - 0.837 - - 0 - -0.99%
2002-07-17 0 1.010 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2002-07-16 0 1.010 - 1.050 - - 0 0 - 0.845 - 0.879 - - 0 - 0.00%
2002-07-15 0 1.010 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2002-07-12 0 1.010 0.900 1.010 - - 0 0 - 0.845 0.753 0.845 - - 0 - 0.00%
2002-07-11 0 1.010 0.900 1.090 - - 0 0 - 0.845 0.753 0.912 - - 0 - 0.00%
2002-07-10 0 1.010 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2002-07-09 0 1.010 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2002-07-08 0 1.010 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2002-07-05 0 1.010 0.940 1.010 1.010 1.010 58,200 58,770 1.0098 0.845 0.787 0.845 0.845 0.845 69,543 0.8451 0.00%
2002-07-04 0 1.010 0.950 1.090 0.950 0.950 4,000 3,800 0.9500 0.845 0.795 0.912 0.795 0.795 4,780 0.7950 0.00%
2002-07-03 0 1.010 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2002-07-02 0 1.010 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2002-06-28 0 1.010 0.980 1.020 - - 0 0 - 0.845 0.820 0.854 - - 0 - 0.00%
2002-06-27 0 1.010 - 1.020 - - 0 0 - 0.845 - 0.854 - - 0 - 0.00%
2002-06-26 0 1.010 - 1.010 1.000 1.020 80,200 81,374 1.0146 0.845 - 0.845 0.837 0.854 95,831 0.8491 -0.98%
2002-06-25 0 1.020 - 1.020 - - 0 0 - 0.854 - 0.854 - - 0 - 0.00%
2002-06-24 0 1.020 - 1.020 - - 0 0 - 0.854 - 0.854 - - 0 - -1.92%
2002-06-21 0 1.040 - 1.040 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
2002-06-20 0 1.040 - 1.040 - - 0 0 - 0.870 - 0.870 - - 0 - -1.89%
2002-06-19 0 1.060 - 1.100 1.060 1.080 300,000 319,600 1.0653 0.887 - 0.921 0.887 0.904 358,470 0.8916 -5.36%
2002-06-18 0 1.120 - 1.200 - - 0 0 - 0.937 - 1.004 - - 0 - 0.00%
2002-06-17 0 1.120 - 1.200 - - 0 0 - 0.937 - 1.004 - - 0 - 0.00%
2002-06-14 0 1.120 - 1.150 - - 0 0 - 0.937 - 0.962 - - 0 - 0.00%
2002-06-13 0 1.120 1.080 1.140 1.080 1.120 50,000 54,800 1.0960 0.937 0.904 0.954 0.904 0.937 59,745 0.9172 0.90%
2002-06-12 0 1.110 1.110 1.160 1.110 1.110 8,000 8,880 1.1100 0.929 0.929 0.971 0.929 0.929 9,559 0.9289 -0.89%
2002-06-11 0 1.120 1.120 1.150 - - 0 0 - 0.937 0.937 0.962 - - 0 - 0.00%
2002-06-10 0 1.120 1.110 1.150 1.120 1.170 88,000 100,740 1.1448 0.937 0.929 0.962 0.937 0.979 105,151 0.9581 -2.61%
2002-06-07 0 1.150 - 1.170 - - 0 0 - 0.962 - 0.979 - - 0 - 0.00%
2002-06-06 0 1.150 - 1.180 - - 0 0 - 0.962 - 0.988 - - 0 - 0.00%
2002-06-05 0 1.150 - 1.190 - - 0 0 - 0.962 - 0.996 - - 0 - 0.00%
2002-06-04 0 1.150 - 1.210 - - 0 0 - 0.962 - 1.013 - - 0 - 0.00%
2002-06-03 0 1.150 - 1.150 1.130 1.150 30,000 33,940 1.1313 0.962 - 0.962 0.946 0.962 35,847 0.9468 0.00%
2002-05-31 0 1.150 1.150 1.200 1.150 1.150 20,000 23,000 1.1500 0.962 0.962 1.004 0.962 0.962 23,898 0.9624 -4.17%
2002-05-30 0 1.200 1.190 1.210 1.190 1.200 124,000 148,060 1.1940 1.004 0.996 1.013 0.996 1.004 148,167 0.9993 4.35%
2002-05-29 0 1.150 1.140 1.240 1.120 1.230 1,304,000 1,499,520 1.1499 0.962 0.954 1.038 0.937 1.029 1,558,148 0.9624 8.49%
2002-05-28 0 1.060 1.060 - 1.060 1.070 1,076,000 1,140,760 1.0602 0.887 0.887 - 0.887 0.895 1,285,711 0.8873 3.92%
2002-05-27 0 1.020 1.000 1.040 1.020 1.020 400,000 408,000 1.0200 0.854 0.837 0.870 0.854 0.854 477,959 0.8536 0.00%
2002-05-24 0 1.020 1.000 1.030 1.000 1.020 350,000 356,800 1.0194 0.854 0.837 0.862 0.837 0.854 418,214 0.8532 0.00%
2002-05-23 0 1.020 1.000 1.040 1.020 1.020 340,000 346,800 1.0200 0.854 0.837 0.870 0.854 0.854 406,265 0.8536 -1.92%
2002-05-22 0 1.040 1.020 1.060 1.020 1.040 360,000 374,200 1.0394 0.870 0.854 0.887 0.854 0.870 430,163 0.8699 0.00%
2002-05-21 0 1.040 1.020 1.040 1.040 1.040 100,000 104,000 1.0400 0.870 0.854 0.870 0.870 0.870 119,490 0.8704 0.00%
2002-05-17 0 1.040 1.030 1.050 1.040 1.050 130,000 136,000 1.0462 0.870 0.862 0.879 0.870 0.879 155,337 0.8755 -0.95%
2002-05-16 0 1.050 1.030 1.050 0.980 1.050 360,000 370,700 1.0297 0.879 0.862 0.879 0.820 0.879 430,163 0.8618 9.37%
2002-05-15 0 0.960 0.940 1.000 0.910 0.960 4,212,000 3,942,672 0.9361 0.803 0.787 0.837 0.762 0.803 5,032,912 0.7834 5.49%
2002-05-14 0 0.910 0.910 0.920 0.910 0.920 140,000 128,500 0.9179 0.762 0.762 0.770 0.762 0.770 167,286 0.7681 0.00%
2002-05-13 0 0.910 0.880 0.930 0.870 0.910 178,000 158,580 0.8909 0.762 0.736 0.778 0.728 0.762 212,692 0.7456 4.60%
2002-05-10 0 0.870 0.860 0.890 0.850 0.880 320,000 276,500 0.8641 0.728 0.720 0.745 0.711 0.736 382,367 0.7231 2.35%
2002-05-09 0 0.850 0.840 0.850 - - 0 0 - 0.711 0.703 0.711 - - 0 - -1.16%
2002-05-08 0 0.860 0.850 0.860 0.850 0.860 98,000 83,700 0.8541 0.720 0.711 0.720 0.711 0.720 117,100 0.7148 2.38%
2002-05-07 0 0.840 0.840 0.880 0.840 0.840 20,000 16,800 0.8400 0.703 0.703 0.736 0.703 0.703 23,898 0.7030 0.00%
2002-05-06 0 0.840 0.840 0.880 0.840 0.860 120,000 101,800 0.8483 0.703 0.703 0.736 0.703 0.720 143,388 0.7100 2.44%
2002-05-03 0 0.820 0.810 0.850 - - 0 0 - 0.686 0.678 0.711 - - 0 - 0.00%
2002-05-02 0 0.820 0.810 0.840 0.820 0.820 50,000 41,000 0.8200 0.686 0.678 0.703 0.686 0.686 59,745 0.6863 0.00%
2002-04-30 0 0.820 0.810 0.820 0.820 0.840 50,000 41,600 0.8320 0.686 0.678 0.686 0.686 0.703 59,745 0.6963 1.23%
2002-04-29 0 0.810 0.810 0.840 - - 0 0 - 0.678 0.678 0.703 - - 0 - 0.00%
2002-04-26 0 0.810 0.810 0.850 0.810 0.810 22,000 17,820 0.8100 0.678 0.678 0.711 0.678 0.678 26,288 0.6779 -3.57%
2002-04-25 0 0.840 0.820 0.850 0.790 0.840 600,000 493,400 0.8223 0.703 0.686 0.711 0.661 0.703 716,939 0.6882 7.69%
2002-04-24 0 0.780 0.750 0.780 0.780 0.780 50,000 39,000 0.7800 0.653 0.628 0.653 0.653 0.653 59,745 0.6528 9.86%
2002-04-23 0 0.710 0.710 0.780 0.700 0.780 142,000 102,600 0.7225 0.594 0.594 0.653 0.586 0.653 169,676 0.6047 1.43%
2002-04-22 0 0.700 0.700 0.730 0.700 0.700 80,000 56,000 0.7000 0.586 0.586 0.611 0.586 0.586 95,592 0.5858 0.00%
2002-04-19 0 0.700 0.680 0.720 0.680 0.700 550,000 375,200 0.6822 0.586 0.569 0.603 0.569 0.586 657,194 0.5709 2.94%
2002-04-18 0 0.680 0.650 0.720 0.650 0.680 110,000 74,500 0.6773 0.569 0.544 0.603 0.544 0.569 131,439 0.5668 4.62%
2002-04-17 0 0.650 0.600 0.670 0.650 0.650 50,000 32,500 0.6500 0.544 0.502 0.561 0.544 0.544 59,745 0.5440 -2.99%
2002-04-16 0 0.670 0.630 0.670 0.590 0.670 1,120,000 688,720 0.6149 0.561 0.527 0.561 0.494 0.561 1,338,286 0.5146 -4.29%
2002-04-15 0 0.700 0.690 0.700 0.700 0.700 158,000 110,600 0.7000 0.586 0.577 0.586 0.586 0.586 188,794 0.5858 2.94%
2002-04-12 0 0.680 0.670 0.750 0.680 0.750 700,000 497,620 0.7109 0.569 0.561 0.628 0.569 0.628 836,429 0.5949 -5.56%
2002-04-11 0 0.720 0.690 0.800 - - 0 0 - 0.603 0.577 0.670 - - 0 - 0.00%
2002-04-10 0 0.720 0.720 0.760 0.720 0.720 33,000 23,690 0.7179 0.603 0.603 0.636 0.603 0.603 39,432 0.6008 -2.70%
2002-04-09 0 0.740 0.730 0.820 0.740 0.750 346,000 257,480 0.7442 0.619 0.611 0.686 0.619 0.628 413,435 0.6228 -1.33%
2002-04-08 0 0.750 0.740 0.750 0.740 0.760 750,000 567,280 0.7564 0.628 0.619 0.628 0.619 0.636 896,174 0.6330 1.35%
2002-04-04 0 0.740 0.730 0.780 0.730 0.760 436,000 325,460 0.7465 0.619 0.611 0.653 0.611 0.636 520,976 0.6247 0.00%
2002-04-03 0 0.740 0.740 0.800 0.720 0.760 134,000 99,440 0.7421 0.619 0.619 0.670 0.603 0.636 160,116 0.6210 -7.50%
2002-04-02 0 0.800 0.760 0.800 0.800 0.800 36,000 28,800 0.8000 0.670 0.636 0.670 0.670 0.670 43,016 0.6695 0.00%
2002-03-28 0 0.800 0.790 0.820 0.800 0.860 320,000 261,400 0.8169 0.670 0.661 0.686 0.670 0.720 382,367 0.6836 -6.98%
2002-03-27 0 0.860 0.820 0.880 0.840 0.880 260,000 222,300 0.8550 0.720 0.686 0.736 0.703 0.736 310,674 0.7155 -1.15%
2002-03-26 0 0.870 0.870 0.880 - - 0 0 - 0.728 0.728 0.736 - - 0 - 1.16%
2002-03-25 0 0.860 0.860 0.870 - - 0 0 - 0.720 0.720 0.728 - - 0 - 0.00%
2002-03-22 0 0.860 0.860 0.880 - - 0 0 - 0.720 0.720 0.736 - - 0 - 0.00%
2002-03-21 0 0.860 0.860 0.870 0.860 0.870 180,000 155,000 0.8611 0.720 0.720 0.728 0.720 0.728 215,082 0.7207 -1.15%
2002-03-20 0 0.870 0.860 0.870 0.870 0.870 62,000 53,940 0.8700 0.728 0.720 0.728 0.728 0.728 74,084 0.7281 1.16%
2002-03-19 0 0.860 0.860 0.880 0.860 0.860 70,000 60,200 0.8600 0.720 0.720 0.736 0.720 0.720 83,643 0.7197 -1.15%
2002-03-18 0 0.870 0.860 0.890 0.860 0.870 210,000 181,600 0.8648 0.728 0.720 0.745 0.720 0.728 250,929 0.7237 1.16%
2002-03-15 0 0.860 0.860 0.870 0.860 0.860 40,000 34,400 0.8600 0.720 0.720 0.728 0.720 0.720 47,796 0.7197 0.00%
2002-03-14 0 0.860 0.860 0.870 0.840 0.860 162,000 138,780 0.8567 0.720 0.720 0.728 0.703 0.720 193,574 0.7169 0.00%
2002-03-13 0 0.860 0.850 0.860 0.850 0.860 130,000 110,800 0.8523 0.720 0.711 0.720 0.711 0.720 155,337 0.7133 2.38%
2002-03-12 0 0.840 0.840 0.880 0.840 0.840 250,000 211,000 0.8440 0.703 0.703 0.736 0.703 0.703 298,725 0.7063 1.20%
2002-03-11 0 0.830 0.830 - 0.830 0.830 60,000 49,800 0.8300 0.695 0.695 - 0.695 0.695 71,694 0.6946 0.00%
2002-03-08 0 0.830 0.830 - 0.820 0.830 190,000 157,300 0.8279 0.695 0.695 - 0.686 0.695 227,031 0.6929 0.00%
2002-03-07 0 0.830 0.820 0.850 0.800 0.830 112,000 91,040 0.8129 0.695 0.686 0.711 0.670 0.695 133,829 0.6803 5.06%
2002-03-06 0 0.790 0.790 - 0.790 0.790 100,000 79,000 0.7900 0.661 0.661 - 0.661 0.661 119,490 0.6611 2.60%
2002-03-05 0 0.770 0.770 - 0.770 0.780 6,949,000 4,871,800 0.7011 0.644 0.644 - 0.644 0.653 8,303,349 0.5867 0.00%
2002-03-04 0 0.770 - - 0.770 0.770 100,000 77,000 0.7700 0.644 - - 0.644 0.644 119,490 0.6444 2.67%
2002-03-01 0 0.750 - - 0.750 0.750 100,000 75,000 0.7500 0.628 - - 0.628 0.628 119,490 0.6277 0.00%
2002-02-28 0 0.750 0.720 - - - 0 0 - 0.628 0.603 - - - 0 - 0.00%
2002-02-27 0 0.750 0.720 0.770 - - 0 0 - 0.628 0.603 0.644 - - 0 - 0.00%
2002-02-26 0 0.750 0.740 0.770 - - 0 0 - 0.628 0.619 0.644 - - 0 - 0.00%
2002-02-25 0 0.750 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2002-02-22 0 0.750 0.750 - - - 0 0 - 0.628 0.628 - - - 0 - 0.00%
2002-02-21 0 0.750 0.750 - 0.750 0.750 20,000 15,000 0.7500 0.628 0.628 - 0.628 0.628 23,898 0.6277 -2.60%
2002-02-20 0 0.770 0.750 - 0.770 0.770 120,000 92,400 0.7700 0.644 0.628 - 0.644 0.644 143,388 0.6444 1.32%
2002-02-19 0 0.760 0.760 0.780 0.750 0.750 52,000 39,000 0.7500 0.636 0.636 0.653 0.628 0.628 62,135 0.6277 -5.00%
2002-02-18 0 0.800 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2002-02-15 0 0.800 - 0.800 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
2002-02-11 0 0.800 0.740 - - - 0 0 - 0.670 0.619 - - - 0 - 0.00%
2002-02-08 0 0.800 0.760 0.800 - - 0 0 - 0.670 0.636 0.670 - - 0 - 0.00%
2002-02-07 0 0.800 0.750 0.800 - - 0 0 - 0.670 0.628 0.670 - - 0 - 0.00%
2002-02-06 0 0.800 0.750 0.840 - - 0 0 - 0.670 0.628 0.703 - - 0 - 0.00%
2002-02-05 0 0.800 0.750 - 0.800 0.800 30,000 24,000 0.8000 0.670 0.628 - 0.670 0.670 35,847 0.6695 3.90%
2002-02-04 0 0.770 - 0.810 - - 0 0 - 0.644 - 0.678 - - 0 - 0.00%
2002-02-01 0 0.770 0.770 0.800 0.770 0.770 80,000 61,600 0.7700 0.644 0.644 0.670 0.644 0.644 95,592 0.6444 0.00%
2002-01-31 0 0.770 0.760 - - - 0 0 - 0.644 0.636 - - - 0 - 0.00%
2002-01-30 0 0.770 0.770 - 0.770 0.790 226,000 174,640 0.7727 0.644 0.644 - 0.644 0.661 270,047 0.6467 0.00%
2002-01-29 0 0.770 0.770 - - - 0 0 - 0.644 0.644 - - - 0 - 0.00%
2002-01-28 0 0.770 0.770 - - - 0 0 - 0.644 0.644 - - - 0 - 0.00%
2002-01-25 0 0.770 0.770 - - - 0 0 - 0.644 0.644 - - - 0 - 0.00%
2002-01-24 0 0.770 0.770 - - - 0 0 - 0.644 0.644 - - - 0 - 0.00%
2002-01-23 0 0.770 0.770 - 0.770 0.770 20,000 15,400 0.7700 0.644 0.644 - 0.644 0.644 23,898 0.6444 -9.41%
2002-01-22 0 0.850 0.770 0.870 - - 0 0 - 0.711 0.644 0.728 - - 0 - 0.00%
2002-01-21 0 0.850 0.820 - - - 0 0 - 0.711 0.686 - - - 0 - 0.00%
2002-01-18 0 0.850 0.770 - - - 0 0 - 0.711 0.644 - - - 0 - 0.00%
2002-01-17 0 0.850 0.770 - - - 0 0 - 0.711 0.644 - - - 0 - 0.00%
2002-01-16 0 0.850 0.770 - - - 0 0 - 0.711 0.644 - - - 0 - 0.00%
2002-01-15 0 0.850 0.770 - - - 0 0 - 0.711 0.644 - - - 0 - 0.00%
2002-01-14 0 0.850 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2002-01-11 0 0.850 0.780 - - - 0 0 - 0.711 0.653 - - - 0 - 0.00%
2002-01-10 0 0.850 0.800 0.850 0.800 0.850 354,000 290,900 0.8218 0.711 0.670 0.711 0.670 0.711 422,994 0.6877 3.66%
2002-01-09 0 0.820 - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2002-01-08 0 0.820 - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2002-01-07 0 0.820 - - - - 0 0 - 0.686 - - - - 0 - 0.00%
2002-01-04 0 0.820 - - 0.820 0.820 20,000 16,400 0.8200 0.686 - - 0.686 0.686 23,898 0.6863 -2.38%
2002-01-03 0 0.840 0.840 - 0.840 0.840 20,000 16,800 0.8400 0.703 0.703 - 0.703 0.703 23,898 0.7030 -3.45%
2002-01-02 0 0.870 - - - - 0 0 - 0.728 - - - - 0 - 0.00%
2001-12-31 0 0.870 0.870 - 0.870 0.870 50,000 43,500 0.8700 0.728 0.728 - 0.728 0.728 59,745 0.7281 0.00%
2001-12-28 0 0.870 0.870 - - - 0 0 - 0.728 0.728 - - - 0 - 0.00%
2001-12-27 0 0.870 0.870 - - - 0 0 - 0.728 0.728 - - - 0 - 0.00%
2001-12-24 0 0.870 0.870 - 0.860 0.860 50,000 43,000 0.8600 0.728 0.728 - 0.720 0.720 59,745 0.7197 3.57%
2001-12-21 0 0.840 0.840 - - - 0 0 - 0.703 0.703 - - - 0 - 0.00%
2001-12-20 0 0.840 0.840 - 0.840 0.840 56,000 47,040 0.8400 0.703 0.703 - 0.703 0.703 66,914 0.7030 0.00%
2001-12-19 0 0.840 0.840 - 0.840 0.840 100,000 84,000 0.8400 0.703 0.703 - 0.703 0.703 119,490 0.7030 0.00%
2001-12-18 0 0.840 0.830 0.860 0.840 0.840 20,000 16,800 0.8400 0.703 0.695 0.720 0.703 0.703 23,898 0.7030 0.00%
2001-12-17 0 0.840 - 0.860 0.840 0.840 34,000 28,560 0.8400 0.703 - 0.720 0.703 0.703 40,627 0.7030 1.20%
2001-12-14 0 0.830 0.820 - - - 0 0 - 0.695 0.686 - - - 0 - 0.00%
2001-12-13 0 0.830 0.800 0.850 0.830 0.880 180,000 152,500 0.8472 0.695 0.670 0.711 0.695 0.736 215,082 0.7090 -7.78%
2001-12-12 0 0.900 0.900 - 0.900 0.900 24,000 21,600 0.9000 0.753 0.753 - 0.753 0.753 28,678 0.7532 -4.26%
2001-12-11 0 0.940 0.900 0.940 0.920 0.940 104,000 97,560 0.9381 0.787 0.753 0.787 0.770 0.787 124,269 0.7851 1.08%
2001-12-10 0 0.930 0.920 - 0.930 0.940 52,000 48,780 0.9381 0.778 0.770 - 0.778 0.787 62,135 0.7851 -1.06%
2001-12-07 0 0.940 0.940 0.960 0.940 0.940 60,000 56,400 0.9400 0.787 0.787 0.803 0.787 0.787 71,694 0.7867 0.00%
2001-12-06 0 0.940 0.920 0.930 0.930 0.970 60,000 56,800 0.9467 0.787 0.770 0.778 0.778 0.812 71,694 0.7923 -3.09%
2001-12-05 0 0.970 0.960 0.970 0.960 0.970 60,000 58,100 0.9683 0.812 0.803 0.812 0.803 0.812 71,694 0.8104 2.11%
2001-12-04 0 0.950 0.940 - 0.920 0.950 97,000 91,500 0.9433 0.795 0.787 - 0.770 0.795 115,905 0.7894 3.26%
2001-12-03 0 0.920 0.920 0.950 0.920 0.950 164,000 154,120 0.9398 0.770 0.770 0.795 0.770 0.795 195,963 0.7865 -3.16%
2001-11-30 0 0.950 0.920 0.950 0.950 0.950 130,000 123,500 0.9500 0.795 0.770 0.795 0.795 0.795 155,337 0.7950 0.00%
2001-11-29 0 0.950 0.950 - 0.950 0.960 110,000 104,800 0.9527 0.795 0.795 - 0.795 0.803 131,439 0.7973 -1.04%
2001-11-28 0 0.960 0.960 - 0.940 0.960 184,000 174,440 0.9480 0.803 0.803 - 0.787 0.803 219,861 0.7934 -4.00%
2001-11-27 0 1.000 0.950 - 0.950 0.950 10,000 9,500 0.9500 0.837 0.795 - 0.795 0.795 11,949 0.7950 0.00%
2001-11-26 0 1.000 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2001-11-23 0 1.000 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2001-11-22 0 1.000 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2001-11-21 0 1.000 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2001-11-20 0 1.000 0.920 - - - 654,000 654,000 1.0000 0.837 0.770 - - - 781,464 0.8369 0.00%
2001-11-19 0 1.000 - - - - 1,526,000 1,526,000 1.0000 0.837 - - - - 1,823,415 0.8369 0.00%
2001-11-16 0 1.000 - 1.000 - - 0 0 - 0.837 - 0.837 - - 0 - -0.99%
2001-11-15 0 1.010 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2001-11-14 0 1.010 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2001-11-13 0 1.010 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2001-11-12 0 1.010 0.930 - - - 0 0 - 0.845 0.778 - - - 0 - 0.00%
2001-11-09 0 1.010 1.010 - - - 0 0 - 0.845 0.845 - - - 0 - 1.00%
2001-11-08 0 1.000 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2001-11-07 0 1.000 1.000 - 1.000 1.000 54,000 54,000 1.0000 0.837 0.837 - 0.837 0.837 64,525 0.8369 0.00%
2001-11-06 0 1.000 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2001-11-05 0 1.000 - - 1.000 1.000 38,000 38,000 1.0000 0.837 - - 0.837 0.837 45,406 0.8369 -0.99%
2001-11-02 0 1.010 0.950 - - - 4,496,000 4,496,000 1.0000 0.845 0.795 - - - 5,372,263 0.8369 0.00%
2001-11-01 0 1.010 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2001-10-31 0 1.010 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2001-10-30 0 1.010 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2001-10-29 0 1.010 1.010 - - - 0 0 - 0.845 0.845 - - - 0 - 0.00%
2001-10-26 0 1.010 - 1.010 1.010 1.010 40,000 40,400 1.0100 0.845 - 0.845 0.845 0.845 47,796 0.8453 1.00%
2001-10-24 0 1.000 - - - - 2,740,000 3,014,000 1.1000 0.837 - - - - 3,274,022 0.9206 0.00%
2001-10-23 0 1.000 1.000 1.050 - - 0 0 - 0.837 0.837 0.879 - - 0 - 0.00%
2001-10-22 0 1.000 - 1.050 1.000 1.000 4,159,000 4,159,000 1.0000 0.837 - 0.879 0.837 0.837 4,969,582 0.8369 0.00%
2001-10-19 0 1.000 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2001-10-18 0 1.000 1.000 - - - 0 0 - 0.837 0.837 - - - 0 - 0.00%
2001-10-17 0 1.000 - 1.000 1.000 1.000 52,000 52,000 1.0000 0.837 - 0.837 0.837 0.837 62,135 0.8369 0.00%
2001-10-16 0 1.000 1.000 - 1.000 1.000 28,000 28,000 1.0000 0.837 0.837 - 0.837 0.837 33,457 0.8369 -4.76%
2001-10-15 0 1.050 1.000 - - - 0 0 - 0.879 0.837 - - - 0 - 0.00%
2001-10-12 0 1.050 1.000 - - - 0 0 - 0.879 0.837 - - - 0 - 0.00%
2001-10-11 0 1.050 1.000 - - - 0 0 - 0.879 0.837 - - - 0 - 0.00%
2001-10-10 0 1.050 1.000 - - - 0 0 - 0.879 0.837 - - - 0 - 0.00%
2001-10-09 0 1.050 1.000 - - - 0 0 - 0.879 0.837 - - - 0 - 0.00%
2001-10-08 0 1.050 1.000 - - - 0 0 - 0.879 0.837 - - - 0 - 0.00%
2001-10-05 0 1.050 1.000 - - - 0 0 - 0.879 0.837 - - - 0 - 0.00%
2001-10-04 0 1.050 1.000 1.060 - - 0 0 - 0.879 0.837 0.887 - - 0 - 0.00%
2001-10-03 0 1.050 1.000 - - - 0 0 - 0.879 0.837 - - - 0 - 0.00%
2001-09-28 0 1.050 1.000 1.050 - - 0 0 - 0.879 0.837 0.879 - - 0 - 0.00%
2001-09-27 0 1.050 1.000 1.050 - - 0 0 - 0.879 0.837 0.879 - - 0 - 0.00%
2001-09-26 0 1.050 1.000 1.100 1.050 1.050 20,000 21,000 1.0500 0.879 0.837 0.921 0.879 0.879 23,898 0.8787 2.94%
2001-09-25 0 1.020 1.000 - - - 0 0 - 0.854 0.837 - - - 0 - 0.00%
2001-09-24 0 1.020 1.020 - - - 0 0 - 0.854 0.854 - - - 0 - 0.99%
2001-09-21 0 1.010 1.010 - 1.000 1.000 70,000 70,000 1.0000 0.845 0.845 - 0.837 0.837 83,643 0.8369 -8.18%
2001-09-20 0 1.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2001-09-19 0 1.100 1.100 1.150 - - 0 0 - 0.921 0.921 0.962 - - 0 - 0.00%
2001-09-18 0 1.100 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2001-09-17 0 1.100 1.090 - - - 0 0 - 0.921 0.912 - - - 0 - 0.00%
2001-09-14 0 1.100 1.100 - - - 0 0 - 0.921 0.921 - - - 0 - 0.00%
2001-09-13 0 1.100 1.100 - 1.080 1.080 28,000 30,240 1.0800 0.921 0.921 - 0.904 0.904 33,457 0.9038 0.00%
2001-09-12 0 1.100 1.090 - - - 0 0 - 0.921 0.912 - - - 0 - 0.00%
2001-09-11 0 1.100 1.080 - 1.100 1.100 50,000 55,000 1.1000 0.921 0.904 - 0.921 0.921 59,745 0.9206 0.00%
2001-09-10 0 1.100 - - 1.100 1.120 250,000 278,500 1.1140 0.921 - - 0.921 0.937 298,725 0.9323 -1.79%
2001-09-07 0 1.120 - 1.200 1.120 1.180 130,000 148,640 1.1434 0.937 - 1.004 0.937 0.988 155,337 0.9569 -3.45%
2001-09-06 0 1.160 1.160 - 1.140 1.140 50,000 57,000 1.1400 0.971 0.971 - 0.954 0.954 59,745 0.9541 -0.85%
2001-09-05 0 1.170 1.160 - - - 0 0 - 0.979 0.971 - - - 0 - 0.00%
2001-09-04 0 1.170 1.170 - - - 0 0 - 0.979 0.979 - - - 0 - 0.86%
2001-09-03 0 1.160 1.160 1.200 1.160 1.160 80,000 92,800 1.1600 0.971 0.971 1.004 0.971 0.971 95,592 0.9708 -3.33%
2001-08-31 0 1.200 1.190 1.200 1.160 1.200 358,000 422,880 1.1812 1.004 0.996 1.004 0.971 1.004 427,774 0.9886 0.00%
2001-08-30 0 1.200 1.180 1.300 1.180 1.360 56,000 73,760 1.3171 1.004 0.988 1.088 0.988 1.138 66,914 1.1023 -13.67%
2001-08-29 0 1.390 1.380 1.400 - - 0 0 - 1.163 1.155 1.172 - - 0 - 0.00%
2001-08-28 0 1.390 - 1.400 - - 0 0 - 1.163 - 1.172 - - 0 - 0.00%
2001-08-27 0 1.390 1.380 1.400 - - 0 0 - 1.163 1.155 1.172 - - 0 - 0.00%
2001-08-24 0 1.390 1.390 1.450 1.390 1.400 300,000 419,000 1.3967 1.163 1.163 1.213 1.163 1.172 358,470 1.1689 -9.15%
2001-08-23 0 1.530 - 1.530 - - 0 0 - 1.280 - 1.280 - - 0 - 0.00%
2001-08-22 0 1.530 - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2001-08-21 0 1.530 - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2001-08-20 0 1.530 - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2001-08-17 0 1.530 1.530 - - - 0 0 - 1.280 1.280 - - - 0 - 0.66%
2001-08-16 0 1.520 1.520 - - - 0 0 - 1.272 1.272 - - - 0 - 0.00%
2001-08-15 0 1.520 - 1.570 1.520 1.520 30,000 45,600 1.5200 1.272 - 1.314 1.272 1.272 35,847 1.2721 -0.65%
2001-08-14 0 1.530 1.530 1.570 - - 0 0 - 1.280 1.280 1.314 - - 0 - 0.00%
2001-08-13 0 1.530 - 1.570 1.530 1.570 30,000 46,300 1.5433 1.280 - 1.314 1.280 1.314 35,847 1.2916 -3.16%
2001-08-10 0 1.580 1.570 1.580 - - 0 0 - 1.322 1.314 1.322 - - 0 - 0.00%
2001-08-09 0 1.580 - 1.580 - - 0 0 - 1.322 - 1.322 - - 0 - 0.00%
2001-08-08 0 1.580 - 1.600 - - 0 0 - 1.322 - 1.339 - - 0 - 0.00%
2001-08-07 0 1.580 - 1.640 - - 0 0 - 1.322 - 1.373 - - 0 - 0.00%
2001-08-06 0 1.580 - 1.580 - - 0 0 - 1.322 - 1.322 - - 0 - -1.25%
2001-08-03 0 1.600 1.560 1.600 - - 0 0 - 1.339 1.306 1.339 - - 0 - 0.00%
2001-08-02 0 1.600 - 1.640 - - 0 0 - 1.339 - 1.373 - - 0 - 0.00%
2001-08-01 0 1.600 - 1.600 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2001-07-31 0 1.600 - 1.600 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2001-07-30 0 1.600 - 1.600 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2001-07-27 0 1.600 1.540 1.600 - - 0 0 - 1.339 1.289 1.339 - - 0 - 0.00%
2001-07-26 0 1.600 - 1.600 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2001-07-24 0 1.600 - 1.600 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2001-07-23 0 1.600 - 1.600 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2001-07-20 0 1.600 - 1.600 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2001-07-19 0 1.600 - 1.600 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2001-07-18 0 1.600 1.600 1.620 1.600 1.600 270,000 432,000 1.6000 1.339 1.339 1.356 1.339 1.339 322,623 1.3390 0.00%
2001-07-17 0 1.600 1.600 1.630 1.600 1.600 650,000 1,040,000 1.6000 1.339 1.339 1.364 1.339 1.339 776,684 1.3390 0.00%
2001-07-16 0 1.600 - 1.600 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2001-07-13 0 1.600 - 1.600 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2001-07-12 0 1.600 - 1.600 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2001-07-11 0 1.600 - 1.600 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2001-07-10 0 1.600 1.530 1.600 1.600 1.600 46,000 73,600 1.6000 1.339 1.280 1.339 1.339 1.339 54,965 1.3390 0.00%
2001-07-09 0 1.600 1.600 1.640 1.600 1.600 54,000 86,400 1.6000 1.339 1.339 1.373 1.339 1.339 64,525 1.3390 0.00%
2001-07-05 0 1.600 1.560 1.600 - - 0 0 - 1.339 1.306 1.339 - - 0 - 0.00%
2001-07-04 0 1.600 1.600 - 1.600 1.600 904,400 1,447,020 1.6000 1.339 1.339 - 1.339 1.339 1,080,666 1.3390 0.00%
2001-07-03 0 1.600 1.580 1.600 1.590 1.600 860,000 1,375,800 1.5998 1.339 1.322 1.339 1.331 1.339 1,027,613 1.3388 0.00%
2001-06-29 0 1.600 1.580 1.600 - - 0 0 - 1.339 1.322 1.339 - - 0 - 0.00%
2001-06-28 0 1.600 1.580 - 1.600 1.600 740,000 1,184,000 1.6000 1.339 1.322 - 1.339 1.339 884,225 1.3390 0.00%
2001-06-27 0 1.600 1.570 - 1.600 1.600 3,010,000 4,816,000 1.6000 1.339 1.314 - 1.339 1.339 3,596,644 1.3390 0.00%
2001-06-26 0 1.600 1.600 1.660 1.600 1.600 230,000 368,000 1.6000 1.339 1.339 1.389 1.339 1.339 274,827 1.3390 0.00%
2001-06-22 0 1.600 1.600 1.640 1.600 1.600 301,006 481,559 1.5998 1.339 1.339 1.373 1.339 1.339 359,672 1.3389 0.00%
2001-06-21 0 1.600 1.600 1.640 1.600 1.600 326,000 521,600 1.6000 1.339 1.339 1.373 1.339 1.339 389,537 1.3390 0.00%
2001-06-20 0 1.600 1.560 1.640 1.600 1.600 604,000 966,400 1.6000 1.339 1.306 1.373 1.339 1.339 721,719 1.3390 0.00%
2001-06-19 0 1.600 1.590 1.640 1.600 1.600 350,000 560,000 1.6000 1.339 1.331 1.373 1.339 1.339 418,214 1.3390 0.00%
2001-06-18 0 1.600 1.600 1.610 1.600 1.600 210,000 336,000 1.6000 1.339 1.339 1.347 1.339 1.339 250,929 1.3390 0.00%
2001-06-15 0 1.600 1.600 1.610 1.580 1.600 290,000 463,600 1.5986 1.339 1.339 1.347 1.322 1.339 346,521 1.3379 0.00%
2001-06-14 0 1.600 - 1.600 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2001-06-13 0 1.600 - 1.600 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2001-06-12 0 1.600 - 1.610 - - 0 0 - 1.339 - 1.347 - - 0 - 0.00%
2001-06-11 0 1.600 - 1.620 - - 0 0 - 1.339 - 1.356 - - 0 - 0.00%
2001-06-08 0 1.600 - 1.620 - - 0 0 - 1.339 - 1.356 - - 0 - 0.00%
2001-06-07 0 1.600 - 1.620 - - 0 0 - 1.339 - 1.356 - - 0 - 0.00%
2001-06-06 0 1.600 1.520 1.620 - - 0 0 - 1.339 1.272 1.356 - - 0 - 0.00%
2001-06-05 0 1.600 - 1.620 - - 0 0 - 1.339 - 1.356 - - 0 - 0.00%
2001-06-04 0 1.600 - 1.620 - - 10,000,000 16,000,000 1.6000 1.339 - 1.356 - - 11,948,984 1.3390 0.00%
2001-06-01 0 1.600 1.600 - 1.520 1.520 20,000 30,400 1.5200 1.339 1.339 - 1.272 1.272 23,898 1.2721 2.56%
2001-05-31 0 1.560 - 1.600 - - 0 0 - 1.306 - 1.339 - - 0 - 0.00%
2001-05-30 0 1.560 - 1.600 - - 0 0 - 1.306 - 1.339 - - 0 - 0.00%
2001-05-29 0 1.560 - 1.600 - - 0 0 - 1.306 - 1.339 - - 0 - 0.00%
2001-05-28 0 1.560 1.500 - - - 0 0 - 1.306 1.255 - - - 0 - 0.00%
2001-05-25 0 1.560 1.500 1.600 - - 0 0 - 1.306 1.255 1.339 - - 0 - 0.00%
2001-05-24 0 1.560 1.520 1.600 - - 0 0 - 1.306 1.272 1.339 - - 0 - 0.00%
2001-05-23 0 1.560 1.560 1.600 1.560 1.560 320,000 507,200 1.5850 1.306 1.306 1.339 1.306 1.306 382,367 1.3265 -2.50%
2001-05-22 0 1.600 1.580 1.600 1.600 1.600 200,400 320,620 1.5999 1.339 1.322 1.339 1.339 1.339 239,458 1.3389 0.00%
2001-05-21 0 1.600 1.560 1.620 - - 0 0 - 1.339 1.306 1.356 - - 0 - 0.00%
2001-05-18 0 1.600 1.570 1.600 - - 0 0 - 1.339 1.314 1.339 - - 0 - -0.62%
2001-05-17 0 1.610 1.570 1.620 - - 0 0 - 1.347 1.314 1.356 - - 0 - 0.00%
2001-05-16 0 1.610 - 1.620 1.520 1.610 36,000 56,520 1.5700 1.347 - 1.356 1.272 1.347 43,016 1.3139 1.90%
2001-05-15 0 1.580 - 1.610 - - 0 0 - 1.322 - 1.347 - - 0 - 0.00%
2001-05-14 0 1.580 - 1.620 - - 0 0 - 1.322 - 1.356 - - 0 - 0.00%
2001-05-11 0 1.580 - 1.610 - - 0 0 - 1.322 - 1.347 - - 0 - 0.00%
2001-05-10 0 1.580 - 1.620 - - 0 0 - 1.322 - 1.356 - - 0 - 0.00%
2001-05-09 0 1.580 - 1.620 - - 0 0 - 1.322 - 1.356 - - 0 - 0.00%
2001-05-08 0 1.580 1.580 1.620 1.580 1.590 190,000 301,100 1.5847 1.322 1.322 1.356 1.322 1.331 227,031 1.3263 0.00%
2001-05-07 0 1.580 1.580 1.600 1.580 1.580 250,000 395,000 1.5800 1.322 1.322 1.339 1.322 1.322 298,725 1.3223 0.64%
2001-05-04 0 1.570 1.540 1.580 1.550 1.570 100,000 156,000 1.5600 1.314 1.289 1.322 1.297 1.314 119,490 1.3056 0.64%
2001-05-03 0 1.560 1.550 1.570 1.550 1.560 140,000 218,000 1.5571 1.306 1.297 1.314 1.297 1.306 167,286 1.3032 0.65%
2001-05-02 0 1.550 1.550 1.570 1.550 1.550 300,000 465,000 1.5500 1.297 1.297 1.314 1.297 1.297 358,470 1.2972 1.31%
2001-04-27 0 1.590 1.560 1.590 1.560 1.590 300,000 471,000 1.5700 1.280 1.256 1.280 1.256 1.280 372,527 1.2643 1.92%
2001-04-26 0 1.560 1.520 - - - 0 0 - 1.256 1.224 - - - 0 - 0.00%
2001-04-25 0 1.560 1.520 1.600 1.560 1.560 70,000 109,200 1.5600 1.256 1.224 1.288 1.256 1.256 86,923 1.2563 -2.50%
2001-04-24 0 1.600 1.560 1.600 - - 0 0 - 1.288 1.256 1.288 - - 0 - 0.00%
2001-04-23 0 1.600 - 1.620 1.600 1.600 20,000 32,000 1.6000 1.288 - 1.305 1.288 1.288 24,835 1.2885 0.00%
2001-04-20 0 1.600 1.580 1.620 1.600 1.600 250,000 400,000 1.6000 1.288 1.272 1.305 1.288 1.288 310,439 1.2885 -1.23%
2001-04-19 0 1.620 1.580 1.620 1.600 1.620 520,000 833,400 1.6027 1.305 1.272 1.305 1.288 1.305 645,714 1.2907 2.53%
2001-04-18 0 1.580 1.580 1.610 1.580 1.580 128,000 202,240 1.5800 1.272 1.272 1.297 1.272 1.272 158,945 1.2724 -2.47%
2001-04-17 0 1.620 1.580 1.620 1.650 1.650 70,000 115,500 1.6500 1.305 1.272 1.305 1.329 1.329 86,923 1.3288 0.00%
2001-04-12 0 1.620 1.580 1.620 1.580 1.620 320,000 512,000 1.6000 1.305 1.272 1.305 1.272 1.305 397,362 1.2885 0.00%
2001-04-11 0 1.620 1.580 1.620 1.610 1.620 496,000 800,580 1.6141 1.305 1.272 1.305 1.297 1.305 615,912 1.2998 1.25%
2001-04-10 0 1.600 1.580 1.620 1.600 1.600 300,000 480,000 1.6000 1.288 1.272 1.305 1.288 1.288 372,527 1.2885 0.00%
2001-04-09 0 1.600 1.600 1.620 1.580 1.600 156,000 249,480 1.5992 1.288 1.288 1.305 1.272 1.288 193,714 1.2879 -1.23%
2001-04-06 0 1.620 - 1.620 - - 0 0 - 1.305 - 1.305 - - 0 - 0.00%
2001-04-04 0 1.620 - 1.620 - - 0 0 - 1.305 - 1.305 - - 0 - 0.00%
2001-04-03 0 1.620 1.600 1.620 1.600 1.620 50,000 80,840 1.6168 1.305 1.288 1.305 1.288 1.305 62,088 1.3020 1.25%
2001-04-02 0 1.600 1.580 1.640 1.580 1.600 304,000 486,120 1.5991 1.288 1.272 1.321 1.272 1.288 377,494 1.2878 1.27%
2001-03-30 0 1.580 1.580 1.600 1.580 1.600 600,000 958,000 1.5967 1.272 1.272 1.288 1.272 1.288 745,054 1.2858 -1.25%
2001-03-29 0 1.600 1.600 1.620 1.600 1.600 230,000 368,000 1.6000 1.288 1.288 1.305 1.288 1.288 285,604 1.2885 0.00%
2001-03-28 0 1.600 - 1.600 - - 0 0 - 1.288 - 1.288 - - 0 - 0.00%
2001-03-27 0 1.600 - 1.600 - - 300,000 486,000 1.6200 1.288 - 1.288 - - 372,527 1.3046 -1.23%
2001-03-26 0 1.620 - 1.640 1.600 1.620 180,000 290,400 1.6133 1.305 - 1.321 1.288 1.305 223,516 1.2992 1.25%
2001-03-23 0 1.600 - - 1.600 1.600 260,000 416,000 1.6000 1.288 - - 1.288 1.288 322,857 1.2885 -0.62%
2001-03-22 0 1.610 - 1.620 - - 0 0 - 1.297 - 1.305 - - 0 - 0.00%
2001-03-21 0 1.610 - 1.620 - - 0 0 - 1.297 - 1.305 - - 0 - 0.00%
2001-03-20 0 1.610 - 1.620 1.610 1.610 20,000 32,200 1.6100 1.297 - 1.305 1.297 1.297 24,835 1.2965 0.00%
2001-03-19 0 1.610 1.600 1.620 1.610 1.610 20,000 32,200 1.6100 1.297 1.288 1.305 1.297 1.297 24,835 1.2965 -0.62%
2001-03-16 0 1.620 1.600 1.620 1.600 1.620 651,006 1,042,610 1.6015 1.305 1.288 1.305 1.288 1.305 808,391 1.2897 0.00%
2001-03-15 0 1.620 - 1.660 - - 0 0 - 1.305 - 1.337 - - 0 - 0.00%
2001-03-14 0 1.620 1.620 1.660 - - 0 0 - 1.305 1.305 1.337 - - 0 - 0.00%
2001-03-13 0 1.620 1.610 1.650 1.620 1.620 20,000 32,400 1.6200 1.305 1.297 1.329 1.305 1.305 24,835 1.3046 0.00%
2001-03-12 0 1.620 - 1.650 - - 0 0 - 1.305 - 1.329 - - 0 - 0.00%
2001-03-09 0 1.620 1.560 1.650 1.620 1.620 20,000 32,400 1.6200 1.305 1.256 1.329 1.305 1.305 24,835 1.3046 -0.61%
2001-03-08 0 1.630 1.620 1.640 1.630 1.630 20,000 32,600 1.6300 1.313 1.305 1.321 1.313 1.313 24,835 1.3127 -0.61%
2001-03-07 0 1.640 1.600 1.680 1.640 1.640 2,000 3,280 1.6400 1.321 1.288 1.353 1.321 1.321 2,484 1.3207 0.00%
2001-03-06 0 1.640 1.560 1.660 1.640 1.640 11,000 17,950 1.6318 1.321 1.256 1.337 1.321 1.321 13,659 1.3141 1.23%
2001-03-05 0 1.620 - 1.640 - - 0 0 - 1.305 - 1.321 - - 0 - 0.00%
2001-03-02 0 1.620 1.560 1.640 - - 0 0 - 1.305 1.256 1.321 - - 0 - 0.00%
2001-03-01 0 1.620 1.560 1.620 - - 0 0 - 1.305 1.256 1.305 - - 0 - -1.22%
2001-02-28 0 1.640 1.550 1.680 1.640 1.640 36,000 59,040 1.6400 1.321 1.248 1.353 1.321 1.321 44,703 1.3207 2.50%
2001-02-27 0 1.600 1.550 1.640 - - 0 0 - 1.288 1.248 1.321 - - 0 - 0.00%
2001-02-26 0 1.600 1.550 1.640 - - 0 0 - 1.288 1.248 1.321 - - 0 - 0.00%
2001-02-23 0 1.600 - 1.640 - - 0 0 - 1.288 - 1.321 - - 0 - 0.00%
2001-02-22 0 1.600 1.550 1.610 1.610 1.610 20,000 32,200 1.6100 1.288 1.248 1.297 1.297 1.297 24,835 1.2965 0.00%
2001-02-21 0 1.600 1.600 1.640 1.600 1.600 10,000 16,000 1.6000 1.288 1.288 1.321 1.288 1.288 12,418 1.2885 0.00%
2001-02-20 0 1.600 1.550 1.600 1.600 1.600 20,000 32,000 1.6000 1.288 1.248 1.288 1.288 1.288 24,835 1.2885 0.00%
2001-02-19 0 1.600 1.600 1.630 1.570 1.600 1,120,000 1,765,900 1.5767 1.288 1.288 1.313 1.264 1.288 1,390,768 1.2697 3.23%
2001-02-16 0 1.550 1.550 - 1.550 1.550 2,000 3,100 1.5500 1.248 1.248 - 1.248 1.248 2,484 1.2482 -3.13%
2001-02-15 0 1.600 1.550 1.600 - - 0 0 - 1.288 1.248 1.288 - - 0 - -1.23%
2001-02-14 0 1.620 1.570 - 1.590 1.620 266,000 425,620 1.6001 1.305 1.264 - 1.280 1.305 330,307 1.2886 3.18%
2001-02-13 0 1.570 1.530 - - - 0 0 - 1.264 1.232 - - - 0 - 0.00%
2001-02-12 0 1.570 1.560 1.600 1.570 1.570 580,000 910,600 1.5700 1.264 1.256 1.288 1.264 1.264 720,219 1.2643 0.00%
2001-02-09 0 1.570 1.530 1.600 - - 0 0 - 1.264 1.232 1.288 - - 0 - 0.00%
2001-02-08 0 1.570 1.570 - 1.570 1.570 250,000 392,500 1.5700 1.264 1.264 - 1.264 1.264 310,439 1.2643 0.00%
2001-02-07 0 1.570 1.530 1.570 - - 0 0 - 1.264 1.232 1.264 - - 0 - 0.00%
2001-02-06 0 1.570 1.530 - - - 0 0 - 1.264 1.232 - - - 0 - 0.00%
2001-02-05 0 1.570 - 1.630 1.570 1.570 200,000 314,000 1.5700 1.264 - 1.313 1.264 1.264 248,351 1.2643 -1.26%
2001-02-02 0 1.590 - 1.630 - - 0 0 - 1.280 - 1.313 - - 0 - 0.00%
2001-02-01 0 1.590 - 1.590 - - 0 0 - 1.280 - 1.280 - - 0 - 0.00%
2001-01-31 0 1.590 - 1.630 - - 0 0 - 1.280 - 1.313 - - 0 - 0.00%
2001-01-30 0 1.590 - 1.620 - - 0 0 - 1.280 - 1.305 - - 0 - 0.00%
2001-01-29 0 1.590 1.550 1.590 1.590 1.590 20,000 31,800 1.5900 1.280 1.248 1.280 1.280 1.280 24,835 1.2804 1.92%
2001-01-23 0 1.560 1.520 - - - 0 0 - 1.256 1.224 - - - 0 - 0.00%
2001-01-22 0 1.560 - 1.600 - - 0 0 - 1.256 - 1.288 - - 0 - 0.00%
2001-01-19 0 1.560 1.510 1.560 1.550 1.570 100,000 156,000 1.5600 1.256 1.216 1.256 1.248 1.264 124,176 1.2563 -1.89%
2001-01-18 0 1.590 1.550 1.590 - - 0 0 - 1.280 1.248 1.280 - - 0 - -0.62%
2001-01-17 0 1.600 1.560 1.620 1.600 1.600 100,000 160,000 1.6000 1.288 1.256 1.305 1.288 1.288 124,176 1.2885 2.56%
2001-01-16 0 1.560 1.550 - 1.560 1.560 50,000 78,000 1.5600 1.256 1.248 - 1.256 1.256 62,088 1.2563 -2.50%
2001-01-15 0 1.600 1.560 1.600 - - 0 0 - 1.288 1.256 1.288 - - 0 - 0.00%
2001-01-12 0 1.600 1.560 1.600 - - 0 0 - 1.288 1.256 1.288 - - 0 - 0.00%
2001-01-11 0 1.600 1.560 1.600 - - 0 0 - 1.288 1.256 1.288 - - 0 - 0.00%
2001-01-10 0 1.600 1.560 1.600 1.600 1.620 290,000 465,000 1.6034 1.288 1.256 1.288 1.288 1.305 360,110 1.2913 -1.23%
2001-01-09 0 1.620 1.600 1.640 1.620 1.620 50,000 81,000 1.6200 1.305 1.288 1.321 1.305 1.305 62,088 1.3046 1.25%
2001-01-08 0 1.600 1.560 1.620 - - 0 0 - 1.288 1.256 1.305 - - 0 - 0.00%
2001-01-05 0 1.600 - 1.650 1.600 1.600 100,000 160,000 1.6000 1.288 - 1.329 1.288 1.288 124,176 1.2885 -1.84%
2001-01-04 0 1.630 1.600 1.650 1.630 1.630 50,000 81,500 1.6300 1.313 1.288 1.329 1.313 1.313 62,088 1.3127 0.62%
2001-01-03 0 1.620 1.620 1.640 1.620 1.630 60,000 97,700 1.6283 1.305 1.305 1.321 1.305 1.313 74,505 1.3113 -0.61%
2001-01-02 0 1.630 1.620 1.650 1.630 1.650 100,000 164,600 1.6460 1.313 1.305 1.329 1.313 1.329 124,176 1.3255 1.24%
2000-12-29 0 1.610 - 1.640 - - 0 0 - 1.297 - 1.321 - - 0 - 0.00%
2000-12-28 0 1.610 - 1.650 1.610 1.610 20,000 32,200 1.6100 1.297 - 1.329 1.297 1.297 24,835 1.2965 2.55%
2000-12-27 0 1.570 1.530 1.580 - - 0 0 - 1.264 1.232 1.272 - - 0 - 0.00%
2000-12-22 0 1.570 1.560 1.600 1.560 1.580 300,000 472,520 1.5751 1.264 1.256 1.288 1.256 1.272 372,527 1.2684 0.00%
2000-12-21 0 1.570 1.560 1.600 - - 0 0 - 1.264 1.256 1.288 - - 0 - 0.00%
2000-12-20 0 1.570 1.530 1.600 - - 0 0 - 1.264 1.232 1.288 - - 0 - 0.00%
2000-12-19 0 1.570 1.540 1.610 - - 0 0 - 1.264 1.240 1.297 - - 0 - 0.00%
2000-12-18 0 1.570 1.510 - 1.550 1.570 400,000 622,000 1.5550 1.264 1.216 - 1.248 1.264 496,703 1.2523 -0.63%
2000-12-15 0 1.580 1.540 1.600 - - 0 0 - 1.272 1.240 1.288 - - 0 - 0.00%
2000-12-14 0 1.580 1.530 1.610 1.580 1.580 50,000 79,000 1.5800 1.272 1.232 1.297 1.272 1.272 62,088 1.2724 0.00%
2000-12-13 0 1.580 1.540 1.580 1.580 1.580 80,000 126,400 1.5800 1.272 1.240 1.272 1.272 1.272 99,341 1.2724 0.00%
2000-12-12 0 1.580 1.540 1.610 - - 0 0 - 1.272 1.240 1.297 - - 0 - 0.00%
2000-12-11 0 1.580 1.540 1.580 1.540 1.580 80,000 123,600 1.5450 1.272 1.240 1.272 1.240 1.272 99,341 1.2442 2.60%
2000-12-08 0 1.540 1.500 - - - 0 0 - 1.240 1.208 - - - 0 - 0.00%
2000-12-07 0 1.540 - 1.540 - - 0 0 - 1.240 - 1.240 - - 0 - 0.00%
2000-12-06 0 1.540 - 1.550 - - 0 0 - 1.240 - 1.248 - - 0 - 0.00%
2000-12-05 0 1.540 1.500 1.540 - - 0 0 - 1.240 1.208 1.240 - - 0 - 0.00%
2000-12-04 0 1.540 1.500 1.540 1.540 1.540 230,000 354,200 1.5400 1.240 1.208 1.240 1.240 1.240 285,604 1.2402 -0.65%
2000-12-01 0 1.550 1.520 1.550 - - 0 0 - 1.248 1.224 1.248 - - 0 - -1.27%
2000-11-30 0 1.570 1.530 1.570 - - 0 0 - 1.264 1.232 1.264 - - 0 - 0.00%
2000-11-29 0 1.570 1.550 1.580 - - 0 0 - 1.264 1.248 1.272 - - 0 - 0.00%
2000-11-28 0 1.570 1.550 1.590 1.570 1.570 100,000 157,000 1.5700 1.264 1.248 1.280 1.264 1.264 124,176 1.2643 -1.87%
2000-11-27 0 1.600 1.580 1.610 1.590 1.600 150,000 239,000 1.5933 1.288 1.272 1.297 1.280 1.288 186,264 1.2831 1.27%
2000-11-24 0 1.580 1.560 1.610 1.570 1.590 232,000 367,640 1.5847 1.272 1.256 1.297 1.264 1.280 288,088 1.2761 0.64%
2000-11-23 0 1.570 1.570 1.590 1.570 1.570 100,000 157,000 1.5700 1.264 1.264 1.280 1.264 1.264 124,176 1.2643 -1.26%
2000-11-22 0 1.590 1.580 1.620 1.580 1.590 190,000 301,200 1.5853 1.280 1.272 1.305 1.272 1.280 235,934 1.2766 0.63%
2000-11-21 0 1.580 1.550 1.640 1.580 1.580 3,400,000 5,372,000 1.5800 1.272 1.248 1.321 1.272 1.272 4,221,974 1.2724 0.00%
2000-11-20 0 1.580 1.580 - 1.580 1.590 500,000 792,300 1.5846 1.272 1.272 - 1.272 1.280 620,879 1.2761 -0.63%
2000-11-17 0 1.590 1.580 1.600 1.580 1.590 750,000 1,188,000 1.5840 1.280 1.272 1.288 1.272 1.280 931,318 1.2756 -0.62%
2000-11-16 0 1.600 1.560 1.600 1.560 1.600 148,000 232,040 1.5678 1.288 1.256 1.288 1.256 1.288 183,780 1.2626 3.90%
2000-11-15 0 1.540 1.500 1.550 - - 0 0 - 1.240 1.208 1.248 - - 0 - 0.00%
2000-11-14 0 1.540 1.500 1.540 - - 0 0 - 1.240 1.208 1.240 - - 0 - 0.00%
2000-11-13 0 1.540 - 1.540 - - 0 0 - 1.240 - 1.240 - - 0 - 0.00%
2000-11-10 0 1.540 1.500 1.540 - - 0 0 - 1.240 1.208 1.240 - - 0 - 0.00%
2000-11-09 0 1.540 - 1.570 1.540 1.540 40,000 61,600 1.5400 1.240 - 1.264 1.240 1.240 49,670 1.2402 -1.91%
2000-11-08 0 1.570 - 1.570 - - 0 0 - 1.264 - 1.264 - - 0 - 0.00%
2000-11-07 0 1.570 - 1.580 - - 0 0 - 1.264 - 1.272 - - 0 - 0.00%
2000-11-06 0 1.570 - 1.570 - - 100,000 153,000 1.5300 1.264 - 1.264 - - 124,176 1.2321 0.00%
2000-11-03 0 1.570 1.530 1.570 - - 0 0 - 1.264 1.232 1.264 - - 0 - 0.00%
2000-11-02 0 1.570 1.530 1.580 - - 130,000 203,000 1.5615 1.264 1.232 1.272 - - 161,428 1.2575 0.00%
2000-11-01 0 1.570 - 1.570 - - 0 0 - 1.264 - 1.264 - - 0 - -0.63%
2000-10-31 0 1.580 1.510 1.580 1.540 1.580 250,000 390,800 1.5632 1.272 1.216 1.272 1.240 1.272 310,439 1.2589 1.94%
2000-10-30 0 1.550 1.520 1.560 1.550 1.550 20,000 31,000 1.5500 1.248 1.224 1.256 1.248 1.248 24,835 1.2482 -0.64%
2000-10-27 0 1.560 1.500 1.590 1.560 1.560 10,000 15,600 1.5600 1.256 1.208 1.280 1.256 1.256 12,418 1.2563 -2.50%
2000-10-26 0 1.600 - 1.600 - - 0 0 - 1.288 - 1.288 - - 0 - 0.00%
2000-10-25 0 1.600 - 1.600 - - 0 0 - 1.288 - 1.288 - - 0 - 0.00%
2000-10-24 0 1.600 - 1.600 - - 0 0 - 1.288 - 1.288 - - 0 - 0.00%
2000-10-23 0 1.600 1.540 1.600 1.600 1.600 100,000 160,000 1.6000 1.288 1.240 1.288 1.288 1.288 124,176 1.2885 2.56%
2000-10-20 0 1.560 - 1.580 - - 0 0 - 1.256 - 1.272 - - 0 - 0.00%
2000-10-19 0 1.560 - 1.560 - - 0 0 - 1.256 - 1.256 - - 0 - 0.00%
2000-10-18 0 1.560 - 1.600 - - 0 0 - 1.256 - 1.288 - - 0 - 0.00%
2000-10-17 0 1.560 - 1.570 - - 0 0 - 1.256 - 1.264 - - 0 - 0.00%
2000-10-16 0 1.560 - 1.560 1.590 1.590 2,000 3,180 1.5900 1.256 - 1.256 1.280 1.280 2,484 1.2804 0.65%
2000-10-13 0 1.550 - 1.570 - - 0 0 - 1.248 - 1.264 - - 0 - 0.00%
2000-10-12 0 1.550 - 1.560 1.540 1.550 208,000 323,500 1.5553 1.248 - 1.256 1.240 1.248 258,285 1.2525 -0.64%
2000-10-11 0 1.560 - 1.560 - - 0 0 - 1.256 - 1.256 - - 0 - 0.00%
2000-10-10 0 1.560 - 1.580 - - 0 0 - 1.256 - 1.272 - - 0 - 0.00%
2000-10-09 0 1.560 - 1.560 - - 0 0 - 1.256 - 1.256 - - 0 - 0.00%
2000-10-05 0 1.560 - 1.560 1.570 1.570 50,000 78,500 1.5700 1.256 - 1.256 1.264 1.264 62,088 1.2643 0.65%
2000-10-04 0 1.550 - 1.560 - - 0 0 - 1.248 - 1.256 - - 0 - 0.00%
2000-10-03 0 1.550 - 1.560 - - 0 0 - 1.248 - 1.256 - - 0 - 0.00%
2000-09-29 0 1.550 - 1.570 1.530 1.550 158,000 243,320 1.5400 1.248 - 1.264 1.232 1.248 196,198 1.2402 0.00%
2000-09-28 0 1.550 - 1.550 1.540 1.550 250,000 385,500 1.5420 1.248 - 1.248 1.240 1.248 310,439 1.2418 0.00%
2000-09-27 0 1.550 - 1.550 1.530 1.550 662,000 1,023,180 1.5456 1.248 - 1.248 1.232 1.248 822,043 1.2447 1.31%
2000-09-26 0 1.530 - 1.530 1.530 1.530 50,000 76,500 1.5300 1.232 - 1.232 1.232 1.232 62,088 1.2321 -1.29%
2000-09-25 0 1.550 - 1.550 - - 0 0 - 1.248 - 1.248 - - 0 - 0.00%
2000-09-22 0 1.550 - 1.550 1.550 1.550 12,000 18,600 1.5500 1.248 - 1.248 1.248 1.248 14,901 1.2482 1.31%
2000-09-21 0 1.530 - 1.550 - - 0 0 - 1.232 - 1.248 - - 0 - 0.00%
2000-09-20 0 1.530 1.510 1.530 1.530 1.530 50,000 76,500 1.5300 1.232 1.216 1.232 1.232 1.232 62,088 1.2321 0.00%
2000-09-19 0 1.530 1.530 1.550 1.530 1.530 30,000 45,900 1.5300 1.232 1.232 1.248 1.232 1.232 37,253 1.2321 0.00%
2000-09-18 0 1.530 1.530 1.550 1.530 1.530 30,000 45,900 1.5300 1.232 1.232 1.248 1.232 1.232 37,253 1.2321 -1.29%
2000-09-15 0 1.550 1.530 1.550 1.530 1.550 68,000 104,640 1.5388 1.248 1.232 1.248 1.232 1.248 84,439 1.2392 0.00%
2000-09-14 0 1.550 1.520 1.550 - - 0 0 - 1.248 1.224 1.248 - - 0 - 0.00%
2000-09-12 0 1.550 1.520 1.550 1.520 1.550 56,000 85,700 1.5304 1.248 1.224 1.248 1.224 1.248 69,538 1.2324 3.33%
2000-09-11 0 1.500 1.500 1.550 1.500 1.500 58,000 87,000 1.5000 1.208 1.208 1.248 1.208 1.208 72,022 1.2080 0.00%
2000-09-08 0 1.500 1.500 - 1.450 1.460 132,000 191,900 1.4538 1.208 1.208 - 1.168 1.176 163,912 1.1708 2.74%
2000-09-07 0 1.460 1.420 1.500 1.460 1.500 40,000 59,200 1.4800 1.176 1.144 1.208 1.176 1.208 49,670 1.1919 0.00%
2000-09-06 0 1.500 1.460 - 1.500 1.500 20,000 30,000 1.5000 1.176 1.144 - 1.176 1.176 25,516 1.1758 0.00%
2000-09-05 0 1.500 1.460 1.520 - - 0 0 - 1.176 1.144 1.191 - - 0 - 0.00%
2000-09-04 0 1.500 1.470 1.540 - - 0 0 - 1.176 1.152 1.207 - - 0 - 0.00%
2000-09-01 0 1.500 1.500 - - - 0 0 - 1.176 1.176 - - - 0 - 0.00%
2000-08-31 0 1.500 - 1.500 1.480 1.500 400,000 597,300 1.4933 1.176 - 1.176 1.160 1.176 510,311 1.1705 0.67%
2000-08-30 0 1.490 1.460 1.490 1.490 1.490 220,000 331,800 1.5082 1.168 1.144 1.168 1.168 1.168 280,671 1.1822 0.00%
2000-08-29 0 1.490 1.480 1.510 1.480 1.490 1,040,000 1,569,300 1.5089 1.168 1.160 1.184 1.160 1.168 1,326,809 1.1828 0.00%
2000-08-28 0 1.490 1.480 1.490 1.490 1.490 130,000 193,700 1.4900 1.168 1.160 1.168 1.168 1.168 165,851 1.1679 -1.97%
2000-08-25 0 1.520 1.490 1.520 1.500 1.520 240,000 362,900 1.5121 1.191 1.168 1.191 1.176 1.191 306,187 1.1852 -3.18%
2000-08-24 0 1.570 - 1.570 1.570 1.570 30,000 47,100 1.5700 1.231 - 1.231 1.231 1.231 38,273 1.2306 0.64%
2000-08-23 0 1.560 - 1.580 - - 0 0 - 1.223 - 1.238 - - 0 - 0.00%
2000-08-22 0 1.560 - 1.590 - - 0 0 - 1.223 - 1.246 - - 0 - 0.00%
2000-08-21 0 1.560 1.540 1.560 1.560 1.560 148,000 230,880 1.5600 1.223 1.207 1.223 1.223 1.223 188,815 1.2228 -2.50%
2000-08-18 0 1.600 1.560 1.620 - - 0 0 - 1.254 1.223 1.270 - - 0 - 0.00%
2000-08-17 0 1.600 1.560 1.600 - - 0 0 - 1.254 1.223 1.254 - - 0 - 0.00%
2000-08-16 0 1.600 1.560 1.600 - - 0 0 - 1.254 1.223 1.254 - - 0 - 0.00%
2000-08-15 0 1.600 1.560 1.600 1.600 1.600 10,000 16,000 1.6000 1.254 1.223 1.254 1.254 1.254 12,758 1.2541 0.00%
2000-08-14 0 1.600 1.560 1.600 - - 0 0 - 1.254 1.223 1.254 - - 0 - 0.00%
2000-08-11 0 1.600 - 1.600 1.590 1.600 292,000 467,100 1.5997 1.254 - 1.254 1.246 1.254 372,527 1.2539 0.00%
2000-08-10 0 1.600 1.600 1.610 1.590 1.600 170,000 271,500 1.5971 1.254 1.254 1.262 1.246 1.254 216,882 1.2518 -0.62%
2000-08-09 0 1.610 1.570 1.630 1.600 1.610 200,000 321,000 1.6050 1.262 1.231 1.278 1.254 1.262 255,156 1.2581 0.00%
2000-08-08 0 1.610 1.610 1.620 1.590 1.600 300,000 479,000 1.5967 1.262 1.262 1.270 1.246 1.254 382,733 1.2515 0.62%
2000-08-07 0 1.600 1.570 1.620 1.600 1.650 144,000 231,580 1.6082 1.254 1.231 1.270 1.254 1.293 183,712 1.2606 0.00%
2000-08-04 0 1.600 1.560 1.600 1.600 1.600 60,000 96,000 1.6000 1.254 1.223 1.254 1.254 1.254 76,547 1.2541 -1.84%
2000-08-03 0 1.630 1.600 1.640 1.600 1.630 60,000 96,100 1.6017 1.278 1.254 1.285 1.254 1.278 76,547 1.2554 1.87%
2000-08-02 0 1.600 1.600 1.630 1.600 1.600 5,000 7,970 1.5940 1.254 1.254 1.278 1.254 1.254 6,379 1.2494 -1.84%
2000-08-01 0 1.630 1.600 1.630 - - 0 0 - 1.278 1.254 1.278 - - 0 - 0.00%
2000-07-31 0 1.630 1.610 1.630 1.620 1.630 30,000 48,800 1.6267 1.278 1.262 1.278 1.270 1.278 38,273 1.2750 0.00%
2000-07-28 0 1.630 1.630 1.640 1.630 1.630 11,000 17,890 1.6264 1.278 1.278 1.285 1.278 1.278 14,034 1.2748 0.62%
2000-07-27 0 1.620 1.600 1.650 1.620 1.620 30,000 48,600 1.6200 1.270 1.254 1.293 1.270 1.270 38,273 1.2698 0.62%
2000-07-26 0 1.610 1.600 1.620 1.590 1.630 190,000 306,400 1.6126 1.262 1.254 1.270 1.246 1.278 242,398 1.2640 1.90%
2000-07-25 0 1.580 1.570 1.600 - - 0 0 - 1.238 1.231 1.254 - - 0 - 0.00%
2000-07-24 0 1.580 1.570 1.580 1.570 1.580 70,000 110,400 1.5771 1.238 1.231 1.238 1.231 1.238 89,304 1.2362 0.64%
2000-07-21 0 1.570 1.570 1.600 1.550 1.570 52,200 81,900 1.5690 1.231 1.231 1.254 1.215 1.231 66,596 1.2298 -0.63%
2000-07-20 0 1.580 1.550 1.600 - - 0 0 - 1.238 1.215 1.254 - - 0 - 0.00%
2000-07-19 0 1.580 1.550 1.600 - - 0 0 - 1.238 1.215 1.254 - - 0 - 0.00%
2000-07-18 0 1.580 1.550 1.580 1.580 1.580 90,000 142,200 1.5800 1.238 1.215 1.238 1.238 1.238 114,820 1.2385 0.64%
2000-07-17 0 1.570 1.540 1.600 1.570 1.570 58,000 91,060 1.5700 1.231 1.207 1.254 1.231 1.231 73,995 1.2306 0.00%
2000-07-14 0 1.570 1.570 1.600 1.570 1.600 50,000 79,680 1.5936 1.231 1.231 1.254 1.231 1.254 63,789 1.2491 -1.87%
2000-07-13 0 1.600 1.580 1.600 1.580 1.600 398,000 633,800 1.5925 1.254 1.238 1.254 1.238 1.254 507,760 1.2482 1.91%
2000-07-12 0 1.570 1.570 1.580 1.560 1.570 200,000 312,400 1.5620 1.231 1.231 1.238 1.223 1.231 255,156 1.2244 0.64%
2000-07-11 0 1.560 1.560 1.580 1.550 1.580 248,000 388,400 1.5661 1.223 1.223 1.238 1.215 1.238 316,393 1.2276 -1.27%
2000-07-10 0 1.580 1.560 1.600 1.580 1.600 250,000 398,000 1.5920 1.238 1.223 1.254 1.238 1.254 318,944 1.2479 0.64%
2000-07-07 0 1.570 1.560 1.580 1.570 1.570 120,000 188,400 1.5700 1.231 1.223 1.238 1.231 1.231 153,093 1.2306 0.64%
2000-07-06 0 1.560 - 1.580 1.560 1.580 430,000 678,300 1.5774 1.223 - 1.238 1.223 1.238 548,584 1.2365 -2.50%
2000-07-05 0 1.600 1.560 1.600 1.580 1.620 132,000 210,440 1.5942 1.254 1.223 1.254 1.238 1.270 168,403 1.2496 2.56%
2000-07-04 0 1.560 1.560 1.580 1.560 1.560 20,000 31,200 1.5600 1.223 1.223 1.238 1.223 1.223 25,516 1.2228 -2.50%
2000-07-03 0 1.600 - 1.600 1.600 1.600 40,000 64,000 1.6000 1.254 - 1.254 1.254 1.254 51,031 1.2541 -1.23%
2000-06-30 0 1.620 - 1.620 1.610 1.620 560,000 906,700 1.6191 1.270 - 1.270 1.262 1.270 714,436 1.2691 0.00%
2000-06-29 0 1.620 1.560 1.620 1.590 1.620 340,000 544,100 1.6003 1.270 1.223 1.270 1.246 1.270 433,764 1.2544 0.00%
2000-06-28 0 1.620 - 1.620 - - 0 0 - 1.270 - 1.270 - - 0 - 0.00%
2000-06-27 0 1.620 - 1.640 1.590 1.620 200,000 321,700 1.6085 1.270 - 1.285 1.246 1.270 255,156 1.2608 2.53%
2000-06-26 0 1.580 - - - - 0 0 - 1.238 - - - - 0 - 0.00%
2000-06-23 0 1.580 1.510 1.580 1.580 1.580 10,000 15,800 1.5800 1.238 1.184 1.238 1.238 1.238 12,758 1.2385 3.27%
2000-06-22 0 1.530 1.520 - - - 0 0 - 1.199 1.191 - - - 0 - 0.00%
2000-06-21 0 1.530 1.510 - - - 0 0 - 1.199 1.184 - - - 0 - 0.00%
2000-06-20 0 1.530 1.530 1.550 1.530 1.530 182,400 279,052 1.5299 1.199 1.199 1.215 1.199 1.199 232,702 1.1992 -0.65%
2000-06-19 0 1.540 1.530 1.560 - - 0 0 - 1.207 1.199 1.223 - - 0 - 0.00%
2000-06-16 0 1.540 1.540 1.560 1.540 1.540 150,000 231,000 1.5400 1.207 1.207 1.223 1.207 1.207 191,367 1.2071 -1.28%
2000-06-15 0 1.560 1.550 1.580 - - 0 0 - 1.223 1.215 1.238 - - 0 - 0.00%
2000-06-14 0 1.560 1.540 1.580 - - 0 0 - 1.223 1.207 1.238 - - 0 - 0.00%
2000-06-13 0 1.560 - 1.580 1.560 1.580 230,000 359,400 1.5626 1.223 - 1.238 1.223 1.238 293,429 1.2248 -1.27%
2000-06-12 0 1.580 - 1.580 1.580 1.580 100,000 158,000 1.5800 1.238 - 1.238 1.238 1.238 127,578 1.2385 -1.25%
2000-06-09 0 1.600 1.600 1.610 1.600 1.600 196,000 313,600 1.6000 1.254 1.254 1.262 1.254 1.254 250,052 1.2541 0.00%
2000-06-08 0 1.600 1.540 1.610 1.600 1.620 300,000 484,000 1.6133 1.254 1.207 1.262 1.254 1.270 382,733 1.2646 0.00%
2000-06-07 1 1.600 - 1.600 - - 0 0 - 1.254 - 1.254 - - 0 - 0.00%
2000-06-05 0 1.600 - 1.600 1.600 1.620 100,000 161,000 1.6100 1.254 - 1.254 1.254 1.270 127,578 1.2620 0.00%
2000-06-02 0 1.600 1.580 1.640 1.570 1.600 128,000 203,360 1.5888 1.254 1.238 1.285 1.231 1.254 163,300 1.2453 1.27%
2000-06-01 0 1.580 - 1.580 1.560 1.600 240,000 378,300 1.5763 1.238 - 1.238 1.223 1.254 306,187 1.2355 -0.63%
2000-05-31 0 1.590 1.540 1.590 1.520 1.590 794,000 1,228,540 1.5473 1.246 1.207 1.246 1.191 1.246 1,012,968 1.2128 3.25%
2000-05-30 0 1.540 - 1.540 1.540 1.540 20,000 30,800 1.5400 1.207 - 1.207 1.207 1.207 25,516 1.2071 1.32%
2000-05-29 0 1.520 - - 1.520 1.520 80,000 121,600 1.5200 1.191 - - 1.191 1.191 102,062 1.1914 0.00%
2000-05-26 0 1.520 - - - - 0 0 - 1.191 - - - - 0 - 0.00%
2000-05-25 0 1.520 - - - - 0 0 - 1.191 - - - - 0 - 0.00%
2000-05-24 0 1.520 - 1.520 1.520 1.520 10,000 15,200 1.5200 1.191 - 1.191 1.191 1.191 12,758 1.1914 0.66%
2000-05-23 0 1.510 - 1.510 - - 0 0 - 1.184 - 1.184 - - 0 - -0.66%
2000-05-22 0 1.520 - 1.520 1.480 1.520 60,000 89,200 1.4867 1.191 - 1.191 1.160 1.191 76,547 1.1653 0.00%
2000-05-19 0 1.520 - 1.520 - - 0 0 - 1.191 - 1.191 - - 0 - 0.00%
2000-05-18 0 1.520 - 1.520 1.530 1.530 20,000 30,600 1.5300 1.191 - 1.191 1.199 1.199 25,516 1.1993 0.00%
2000-05-17 0 1.520 - 1.520 - - 0 0 - 1.191 - 1.191 - - 0 - 0.00%
2000-05-16 0 1.520 - 1.550 1.520 1.520 520,000 790,400 1.5200 1.191 - 1.215 1.191 1.191 663,405 1.1914 0.00%
2000-05-15 0 1.520 - 1.530 - - 0 0 - 1.191 - 1.199 - - 0 - 0.00%
2000-05-12 0 1.520 - 1.530 - - 0 0 - 1.191 - 1.199 - - 0 - 0.00%
2000-05-10 0 1.520 - 1.520 - - 0 0 - 1.191 - 1.191 - - 0 - 0.00%
2000-05-09 0 1.520 - 1.520 1.520 1.520 8,000 12,160 1.5200 1.191 - 1.191 1.191 1.191 10,206 1.1914 0.00%
2000-05-08 0 1.520 - 1.520 1.520 1.520 30,000 45,600 1.5200 1.191 - 1.191 1.191 1.191 38,273 1.1914 -0.65%
2000-05-05 0 1.530 - 1.530 1.530 1.530 50,000 76,500 1.5300 1.199 - 1.199 1.199 1.199 63,789 1.1993 0.66%
2000-05-04 0 1.520 1.500 1.520 - - 0 0 - 1.191 1.176 1.191 - - 0 - -0.65%
2000-05-03 0 1.530 1.500 1.530 - - 0 0 - 1.199 1.176 1.199 - - 0 - 0.00%
2000-05-02 0 1.530 1.500 1.540 1.500 1.530 230,000 348,900 1.5170 1.199 1.176 1.207 1.176 1.199 293,429 1.1890 2.00%
2000-04-28 0 1.500 - - - - 0 0 - 1.176 - - - - 0 - 0.00%
2000-04-27 0 1.500 1.500 1.530 1.500 1.500 40,000 60,000 1.5000 1.176 1.176 1.199 1.176 1.176 51,031 1.1758 -1.32%
2000-04-26 0 1.590 - 1.590 - - 0 0 - 1.191 - 1.191 - - 0 - 0.00%
2000-04-25 0 1.590 - 1.600 - - 0 0 - 1.191 - 1.199 - - 0 - 0.00%
2000-04-20 0 1.590 - 1.590 1.600 1.600 8,000 12,800 1.6000 1.191 - 1.191 1.199 1.199 10,676 1.1989 -0.62%
2000-04-19 0 1.600 1.600 - 1.600 1.600 100,000 160,000 1.6000 1.199 1.199 - 1.199 1.199 133,453 1.1989 0.00%
2000-04-18 0 1.600 - 1.600 1.600 1.600 50,000 80,000 1.6000 1.199 - 1.199 1.199 1.199 66,727 1.1989 0.00%
2000-04-17 0 1.600 - 1.620 - - 0 0 - 1.199 - 1.214 - - 0 - 0.00%
2000-04-14 0 1.600 - 1.620 - - 0 0 - 1.199 - 1.214 - - 0 - 0.00%
2000-04-13 0 1.600 - 1.620 - - 0 0 - 1.199 - 1.214 - - 0 - 0.00%
2000-04-12 0 1.600 - 1.600 - - 0 0 - 1.199 - 1.199 - - 0 - 0.00%
2000-04-11 0 1.600 - 1.620 - - 0 0 - 1.199 - 1.214 - - 0 - 0.00%
2000-04-10 0 1.600 - 1.640 - - 0 0 - 1.199 - 1.229 - - 0 - 0.00%
2000-04-07 0 1.600 - 1.640 1.600 1.600 28,000 44,800 1.6000 1.199 - 1.229 1.199 1.199 37,367 1.1989 0.00%
2000-04-06 0 1.600 - 1.600 - - 0 0 - 1.199 - 1.199 - - 0 - 0.00%
2000-04-05 0 1.600 - 1.640 - - 0 0 - 1.199 - 1.229 - - 0 - 0.00%
2000-04-03 0 1.600 - 1.600 - - 0 0 - 1.199 - 1.199 - - 0 - 0.00%
2000-03-31 0 1.600 - 1.600 - - 0 0 - 1.199 - 1.199 - - 0 - 0.00%
2000-03-30 0 1.600 - 1.600 - - 0 0 - 1.199 - 1.199 - - 0 - 0.00%
2000-03-29 0 1.600 - 1.620 1.600 1.600 220,000 352,000 1.6000 1.199 - 1.214 1.199 1.199 293,597 1.1989 1.27%
2000-03-28 0 1.580 - 1.640 1.580 1.600 30,000 47,600 1.5867 1.184 - 1.229 1.184 1.199 40,036 1.1889 -2.47%
2000-03-27 0 1.620 1.610 1.620 1.620 1.620 1,550,000 2,496,000 1.6103 1.214 1.206 1.214 1.214 1.214 2,068,523 1.2067 0.00%
2000-03-24 0 1.620 1.620 1.640 1.620 1.630 226,000 367,120 1.6244 1.214 1.214 1.229 1.214 1.221 301,604 1.2172 -1.22%
2000-03-23 0 1.640 1.610 1.640 1.620 1.640 2,126,000 3,304,520 1.5543 1.229 1.206 1.229 1.214 1.229 2,837,213 1.1647 2.50%
2000-03-22 0 1.600 1.560 1.620 1.600 1.600 16,000 25,600 1.6000 1.199 1.169 1.214 1.199 1.199 21,352 1.1989 0.00%
2000-03-21 0 1.600 - 1.630 - - 0 0 - 1.199 - 1.221 - - 0 - 0.00%
2000-03-20 0 1.600 - 1.600 - - 0 0 - 1.199 - 1.199 - - 0 - 0.00%
2000-03-17 0 1.600 - 1.600 1.600 1.620 224,000 358,800 1.6018 1.199 - 1.199 1.199 1.214 298,935 1.2003 0.00%
2000-03-16 0 1.600 1.600 1.640 1.600 1.600 50,000 80,000 1.6000 1.199 1.199 1.229 1.199 1.199 66,727 1.1989 0.00%
2000-03-15 0 1.600 - 1.640 1.560 1.600 128,000 203,720 1.5916 1.199 - 1.229 1.169 1.199 170,820 1.1926 0.63%
2000-03-14 0 1.590 1.550 1.590 1.550 1.590 148,184 231,318 1.5610 1.191 1.161 1.191 1.161 1.191 197,756 1.1697 3.25%
2000-03-13 0 1.540 1.540 1.560 1.540 1.560 32,000 49,880 1.5588 1.154 1.154 1.169 1.154 1.169 42,705 1.1680 0.65%
2000-03-10 0 1.530 - 1.560 - - 0 0 - 1.146 - 1.169 - - 0 - 0.00%
2000-03-09 0 1.530 1.530 1.570 1.530 1.530 80,000 122,400 1.5300 1.146 1.146 1.176 1.146 1.146 106,762 1.1465 1.32%
2000-03-08 0 1.510 1.510 1.590 1.500 1.500 2,000 3,000 1.5000 1.131 1.131 1.191 1.124 1.124 2,669 1.1240 0.00%
2000-03-07 0 1.510 - - - - 0 0 - 1.131 - - - - 0 - 0.00%
2000-03-06 0 1.510 - 1.590 - - 0 0 - 1.131 - 1.191 - - 0 - 0.00%
2000-03-03 0 1.510 1.500 1.590 1.500 1.510 60,000 90,300 1.5050 1.131 1.124 1.191 1.124 1.131 80,072 1.1277 -0.66%
2000-03-02 0 1.520 1.520 1.600 1.500 1.500 30,000 45,000 1.5000 1.139 1.139 1.199 1.124 1.124 40,036 1.1240 0.00%
2000-03-01 0 1.520 1.520 1.560 1.520 1.530 78,000 118,860 1.5238 1.139 1.139 1.169 1.139 1.146 104,093 1.1419 -1.30%
2000-02-29 0 1.540 1.500 1.580 1.500 1.540 62,000 95,100 1.5339 1.154 1.124 1.184 1.124 1.154 82,741 1.1494 2.67%
2000-02-28 0 1.500 1.470 1.580 1.500 1.500 100,000 150,000 1.5000 1.124 1.102 1.184 1.124 1.124 133,453 1.1240 -2.60%
2000-02-25 0 1.540 - 1.550 1.540 1.540 2,020,000 3,170,800 1.5697 1.154 - 1.161 1.154 1.154 2,695,752 1.1762 -3.75%
2000-02-24 0 1.600 - 1.600 1.580 1.600 70,000 111,000 1.5857 1.199 - 1.199 1.184 1.199 93,417 1.1882 1.91%
2000-02-23 0 1.570 - 1.570 - - 0 0 - 1.176 - 1.176 - - 0 - -1.87%
2000-02-22 0 1.600 - 1.600 1.570 1.600 20,000 31,760 1.5880 1.199 - 1.199 1.176 1.199 26,691 1.1899 1.91%
2000-02-21 0 1.570 - 1.580 1.540 1.600 110,000 173,200 1.5745 1.176 - 1.184 1.154 1.199 146,798 1.1798 -1.87%
2000-02-18 0 1.600 1.550 1.600 1.600 1.600 20,000 32,000 1.6000 1.199 1.161 1.199 1.199 1.199 26,691 1.1989 2.56%
2000-02-17 0 1.560 - 1.560 - - 0 0 - 1.169 - 1.169 - - 0 - -1.27%
2000-02-16 0 1.580 - 1.580 - - 0 0 - 1.184 - 1.184 - - 0 - 0.00%
2000-02-15 0 1.580 - 1.600 - - 0 0 - 1.184 - 1.199 - - 0 - 0.00%
2000-02-14 0 1.580 - 1.600 1.580 1.600 100,000 159,000 1.5900 1.184 - 1.199 1.184 1.199 133,453 1.1914 -1.25%
2000-02-11 0 1.600 1.570 1.600 - - 0 0 - 1.199 1.176 1.199 - - 0 - 0.00%
2000-02-10 0 1.600 - 1.630 - - 0 0 - 1.199 - 1.221 - - 0 - 0.00%
2000-02-09 0 1.600 - 1.630 - - 0 0 - 1.199 - 1.221 - - 0 - 0.00%
2000-02-08 0 1.600 - - - - 0 0 - 1.199 - - - - 0 - 0.00%
2000-02-03 0 1.600 - 1.630 - - 0 0 - 1.199 - 1.221 - - 0 - 0.00%
2000-02-02 0 1.600 - - - - 0 0 - 1.199 - - - - 0 - 0.00%
2000-02-01 0 1.600 - - - - 0 0 - 1.199 - - - - 0 - 0.00%
2000-01-31 0 1.600 - 1.600 - - 0 0 - 1.199 - 1.199 - - 0 - 0.00%
2000-01-28 0 1.600 1.560 1.600 - - 0 0 - 1.199 1.169 1.199 - - 0 - 0.00%
2000-01-27 0 1.600 - 1.630 - - 0 0 - 1.199 - 1.221 - - 0 - 0.00%
2000-01-26 0 1.600 - 1.640 - - 0 0 - 1.199 - 1.229 - - 0 - 0.00%
2000-01-25 0 1.600 - 1.630 - - 0 0 - 1.199 - 1.221 - - 0 - 0.00%
2000-01-24 0 1.600 - 1.600 - - 0 0 - 1.199 - 1.199 - - 0 - 0.00%
2000-01-21 0 1.600 - 1.640 - - 0 0 - 1.199 - 1.229 - - 0 - 0.00%
2000-01-20 0 1.600 - 1.640 - - 40,000 64,000 1.6000 1.199 - 1.229 - - 53,381 1.1989 0.00%
2000-01-19 0 1.600 - 1.640 1.600 1.600 20,000 32,000 1.6000 1.199 - 1.229 1.199 1.199 26,691 1.1989 0.00%
2000-01-18 0 1.600 1.600 1.640 1.600 1.600 50,000 80,000 1.6000 1.199 1.199 1.229 1.199 1.199 66,727 1.1989 0.00%
2000-01-17 0 1.600 1.600 1.620 1.600 1.600 30,000 48,000 1.6000 1.199 1.199 1.214 1.199 1.199 40,036 1.1989 0.00%
2000-01-14 0 1.600 1.600 1.640 1.600 1.600 50,000 80,000 1.6000 1.199 1.199 1.229 1.199 1.199 66,727 1.1989 -2.44%
2000-01-13 0 1.640 - - - - 0 0 - 1.229 - - - - 0 - 0.00%
2000-01-12 0 1.640 - 1.640 - - 0 0 - 1.229 - 1.229 - - 0 - 0.00%
2000-01-11 0 1.640 - 1.680 - - 0 0 - 1.229 - 1.259 - - 0 - 0.00%
2000-01-10 0 1.640 - 1.660 - - 0 0 - 1.229 - 1.244 - - 0 - 0.00%
2000-01-07 0 1.640 - 1.640 - - 0 0 - 1.229 - 1.229 - - 0 - -0.61%
2000-01-06 0 1.650 1.570 1.650 1.590 1.650 40,000 64,800 1.6200 1.236 1.176 1.236 1.191 1.236 53,381 1.2139 1.23%
2000-01-05 0 1.630 - 1.630 - - 0 0 - 1.221 - 1.221 - - 0 - 0.00%
2000-01-04 0 1.630 - 1.630 - - 0 0 - 1.221 - 1.221 - - 0 - 0.00%
2000-01-03 0 1.630 - 1.650 - - 0 0 - 1.221 - 1.236 - - 0 - 0.00%
1999-12-30 0 1.630 - 1.630 1.630 1.630 50,400 82,120 1.6294 1.221 - 1.221 1.221 1.221 67,260 1.2209 3.16%
1999-12-29 0 1.580 1.580 1.620 1.580 1.580 20,000 31,600 1.5800 1.184 1.184 1.214 1.184 1.184 26,691 1.1839 -2.47%
1999-12-28 0 1.620 - 1.620 - - 0 0 - 1.214 - 1.214 - - 0 - -0.61%
1999-12-24 0 1.630 - 1.630 - - 0 0 - 1.221 - 1.221 - - 0 - 0.00%
1999-12-23 0 1.630 - 1.630 - - 0 0 - 1.221 - 1.221 - - 0 - 0.00%
1999-12-22 0 1.630 - 1.630 - - 0 0 - 1.221 - 1.221 - - 0 - 0.00%
1999-12-21 0 1.630 - - - - 0 0 - 1.221 - - - - 0 - 0.00%
1999-12-20 0 1.630 - 1.630 - - 0 0 - 1.221 - 1.221 - - 0 - 0.00%
1999-12-17 0 1.630 1.630 1.650 1.600 1.630 204,000 326,520 1.6006 1.221 1.221 1.236 1.199 1.221 272,244 1.1994 0.00%
1999-12-16 0 1.630 1.600 1.630 1.580 1.630 140,000 223,700 1.5979 1.221 1.199 1.221 1.184 1.221 186,834 1.1973 0.00%
1999-12-15 0 1.630 1.600 1.640 1.600 1.630 320,000 512,600 1.6019 1.221 1.199 1.229 1.199 1.221 427,050 1.2003 0.00%
1999-12-14 0 1.630 1.600 1.650 1.630 1.630 212,000 345,560 1.6300 1.221 1.199 1.236 1.221 1.221 282,921 1.2214 0.00%
1999-12-13 0 1.630 1.600 1.650 1.630 1.630 400,000 652,000 1.6300 1.221 1.199 1.236 1.221 1.221 533,812 1.2214 1.24%
1999-12-10 0 1.610 1.610 1.680 1.600 1.660 310,000 512,000 1.6516 1.206 1.206 1.259 1.199 1.244 413,705 1.2376 -4.17%
1999-12-09 0 1.680 1.680 1.700 1.650 1.720 2,500,000 4,138,000 1.6552 1.259 1.259 1.274 1.236 1.289 3,336,327 1.2403 0.60%
1999-12-08 0 1.670 1.600 1.670 1.620 1.670 420,000 694,400 1.6533 1.251 1.199 1.251 1.214 1.251 560,503 1.2389 5.70%
1999-12-07 1 1.580 - - - - 0 0 - 1.184 - - - - 0 - 0.00%
1999-12-06 1 1.580 - - - - 0 0 - 1.184 - - - - 0 - 0.00%
1999-12-03 0 1.580 1.510 1.600 1.550 1.580 100,000 156,500 1.5650 1.184 1.131 1.199 1.161 1.184 133,453 1.1727 1.94%
1999-12-02 0 1.550 - 1.550 - - 0 0 - 1.161 - 1.161 - - 0 - 0.00%
1999-12-01 0 1.550 - 1.550 1.550 1.550 50,000 77,500 1.5500 1.161 - 1.161 1.161 1.161 66,727 1.1615 0.00%
1999-11-30 0 1.550 - 1.590 - - 0 0 - 1.161 - 1.191 - - 0 - 0.00%
1999-11-29 0 1.550 1.550 - - - 0 0 - 1.161 1.161 - - - 0 - 0.00%
1999-11-26 0 1.550 - 1.550 1.550 1.550 78,000 120,900 1.5500 1.161 - 1.161 1.161 1.161 104,093 1.1615 0.00%
1999-11-25 0 1.550 - 1.550 - - 0 0 - 1.161 - 1.161 - - 0 - 0.00%
1999-11-24 0 1.550 - 1.550 - - 0 0 - 1.161 - 1.161 - - 0 - -1.90%
1999-11-23 0 1.580 - 1.580 - - 0 0 - 1.184 - 1.184 - - 0 - 0.00%
1999-11-22 0 1.580 - 1.580 - - 0 0 - 1.184 - 1.184 - - 0 - -0.63%
1999-11-19 0 1.590 - 1.590 - - 0 0 - 1.191 - 1.191 - - 0 - -0.62%
1999-11-18 0 1.600 - 1.600 - - 0 0 - 1.199 - 1.199 - - 0 - 0.00%
1999-11-17 0 1.600 - 1.600 - - 0 0 - 1.199 - 1.199 - - 0 - -1.23%
1999-11-16 0 1.620 - 1.620 1.610 1.620 100,000 161,920 1.6192 1.214 - 1.214 1.206 1.214 133,453 1.2133 -0.61%
1999-11-15 0 1.630 - 1.630 - - 0 0 - 1.221 - 1.221 - - 0 - -1.21%
1999-11-12 0 1.650 - 1.650 - - 0 0 - 1.236 - 1.236 - - 0 - 0.00%
1999-11-11 0 1.650 - 1.650 1.620 1.650 40,000 65,400 1.6350 1.236 - 1.236 1.214 1.236 53,381 1.2251 1.85%
1999-11-10 0 1.620 - 1.620 - - 0 0 - 1.214 - 1.214 - - 0 - -0.61%
1999-11-09 0 1.630 - 1.630 - - 0 0 - 1.221 - 1.221 - - 0 - 0.00%
1999-11-08 0 1.630 - 1.630 - - 0 0 - 1.221 - 1.221 - - 0 - -1.21%
1999-11-05 0 1.650 - 1.650 1.640 1.650 210,000 346,400 1.6495 1.236 - 1.236 1.229 1.236 280,251 1.2360 0.00%
1999-11-04 0 1.650 - 1.650 - - 0 0 - 1.236 - 1.236 - - 0 - 0.00%
1999-11-03 0 1.650 - 1.650 - - 0 0 - 1.236 - 1.236 - - 0 - 0.00%
1999-11-02 0 1.650 - 1.650 - - 0 0 - 1.236 - 1.236 - - 0 - 0.00%
1999-11-01 0 1.650 - 1.650 - - 0 0 - 1.236 - 1.236 - - 0 - 0.00%
1999-10-29 0 1.650 - 1.650 1.670 1.670 20,000 33,400 1.6700 1.236 - 1.236 1.251 1.251 26,691 1.2514 0.00%
1999-10-28 0 1.650 - 1.670 - - 0 0 - 1.236 - 1.251 - - 0 - 0.00%
1999-10-27 0 1.650 - 1.670 1.630 1.650 70,000 115,100 1.6443 1.236 - 1.251 1.221 1.236 93,417 1.2321 1.23%
1999-10-26 0 1.630 - 1.650 1.630 1.650 100,000 164,000 1.6400 1.221 - 1.236 1.221 1.236 133,453 1.2289 0.00%
1999-10-25 0 1.630 - 1.650 - - 0 0 - 1.221 - 1.236 - - 0 - 0.00%
1999-10-22 0 1.630 - 1.630 - - 0 0 - 1.221 - 1.221 - - 0 - -1.21%
1999-10-21 0 1.650 - 1.650 1.650 1.650 150,000 247,500 1.6500 1.236 - 1.236 1.236 1.236 200,180 1.2364 0.00%
1999-10-20 0 1.650 - 1.650 1.650 1.650 40,000 66,000 1.6500 1.236 - 1.236 1.236 1.236 53,381 1.2364 0.00%
1999-10-19 0 1.650 - - - - 0 0 - 1.236 - - - - 0 - 0.00%
1999-10-15 0 1.650 - 1.650 - - 0 0 - 1.236 - 1.236 - - 0 - 0.00%
1999-10-14 0 1.650 - 1.650 - - 0 0 - 1.236 - 1.236 - - 0 - -0.60%
1999-10-13 0 1.660 - 1.680 - - 0 0 - 1.244 - 1.259 - - 0 - 0.00%
1999-10-12 0 1.660 - 1.670 - - 0 0 - 1.244 - 1.251 - - 0 - 0.00%
1999-10-11 0 1.660 - 1.680 - - 0 0 - 1.244 - 1.259 - - 0 - 0.00%
1999-10-08 0 1.660 1.630 1.680 1.660 1.660 10,000 16,600 1.6600 1.244 1.221 1.259 1.244 1.244 13,345 1.2439 0.00%
1999-10-07 0 1.660 - 1.680 - - 0 0 - 1.244 - 1.259 - - 0 - 0.00%
1999-10-06 0 1.660 - 1.680 - - 0 0 - 1.244 - 1.259 - - 0 - 0.00%
1999-10-05 0 1.660 1.620 1.680 - - 0 0 - 1.244 1.214 1.259 - - 0 - 0.00%
1999-10-04 0 1.660 1.640 1.670 1.640 1.660 150,000 248,000 1.6533 1.244 1.229 1.251 1.229 1.244 200,180 1.2389 1.84%
1999-09-30 0 1.630 1.630 1.660 1.630 1.630 30,000 48,900 1.6300 1.221 1.221 1.244 1.221 1.221 40,036 1.2214 -1.21%
1999-09-29 0 1.650 1.630 1.680 - - 0 0 - 1.236 1.221 1.259 - - 0 - 0.00%
1999-09-28 0 1.650 - 1.680 1.650 1.650 14,000 23,100 1.6500 1.236 - 1.259 1.236 1.236 18,683 1.2364 0.00%
1999-09-27 0 1.650 - 1.650 1.610 1.650 504,000 824,200 1.6353 1.236 - 1.236 1.206 1.236 672,604 1.2254 -1.20%
1999-09-24 0 1.670 1.640 1.670 1.640 1.670 68,000 112,240 1.6506 1.251 1.229 1.251 1.229 1.251 90,748 1.2368 -0.60%
1999-09-23 0 1.680 1.660 - 1.680 1.680 76,000 127,680 1.6800 1.259 1.244 - 1.259 1.259 101,424 1.2589 0.00%
1999-09-22 0 1.680 1.640 1.680 - - 0 0 - 1.259 1.229 1.259 - - 0 - 0.00%
1999-09-21 0 1.680 1.670 1.700 1.660 1.680 30,000 50,000 1.6667 1.259 1.251 1.274 1.244 1.259 40,036 1.2489 -0.59%
1999-09-20 0 1.690 1.670 1.690 - - 0 0 - 1.266 1.251 1.266 - - 0 - 0.00%
1999-09-17 0 1.690 1.690 - 1.690 1.690 80,000 135,200 1.6900 1.266 1.266 - 1.266 1.266 106,762 1.2664 2.11%
1999-09-15 0 1.690 1.680 1.700 1.680 1.690 418,000 705,420 1.6876 1.240 1.233 1.247 1.233 1.240 569,631 1.2384 0.00%
1999-09-14 0 1.690 1.680 1.700 1.690 1.690 400,000 676,000 1.6900 1.240 1.233 1.247 1.240 1.240 545,101 1.2401 -0.59%
1999-09-13 0 1.700 1.690 1.710 1.690 1.700 202,000 341,980 1.6930 1.247 1.240 1.255 1.240 1.247 275,276 1.2423 0.59%
1999-09-10 0 1.690 1.670 1.720 1.690 1.700 300,000 507,300 1.6910 1.240 1.225 1.262 1.240 1.247 408,826 1.2409 1.20%
1999-09-09 0 1.670 1.630 1.680 - - 0 0 - 1.225 1.196 1.233 - - 0 - 0.00%
1999-09-08 0 1.670 1.630 1.670 - - 0 0 - 1.225 1.196 1.225 - - 0 - -0.60%
1999-09-07 0 1.680 - 1.680 1.630 1.680 170,000 280,100 1.6476 1.233 - 1.233 1.196 1.233 231,668 1.2091 3.07%
1999-09-06 0 1.630 1.630 1.650 1.630 1.630 84,000 136,920 1.6300 1.196 1.196 1.211 1.196 1.196 114,471 1.1961 -0.61%
1999-09-03 0 1.640 - 1.680 - - 0 0 - 1.203 - 1.233 - - 0 - 0.00%
1999-09-02 0 1.640 - 1.680 - - 0 0 - 1.203 - 1.233 - - 0 - 0.00%
1999-09-01 0 1.640 1.640 1.680 1.640 1.640 86,000 141,040 1.6400 1.203 1.203 1.233 1.203 1.203 117,197 1.2034 0.61%
1999-08-31 0 1.630 1.630 1.650 1.630 1.630 96,000 156,480 1.6300 1.196 1.196 1.211 1.196 1.196 130,824 1.1961 -1.21%
1999-08-30 0 1.650 1.630 1.650 1.650 1.650 20,000 33,000 1.6500 1.211 1.196 1.211 1.211 1.211 27,255 1.2108 0.00%
1999-08-27 0 1.650 1.650 1.680 1.650 1.650 108,000 178,200 1.6500 1.211 1.211 1.233 1.211 1.211 147,177 1.2108 -0.60%
1999-08-26 0 1.660 1.610 1.660 1.660 1.680 74,000 122,880 1.6605 1.218 1.181 1.218 1.218 1.233 100,844 1.2185 -1.19%
1999-08-25 0 1.680 1.650 1.680 1.650 1.680 210,000 348,000 1.6571 1.233 1.211 1.233 1.211 1.233 286,178 1.2160 1.82%
1999-08-24 0 1.650 1.650 1.680 1.650 1.650 10,000 16,500 1.6500 1.211 1.211 1.233 1.211 1.211 13,628 1.2108 1.23%
1999-08-23 0 1.630 1.630 1.680 1.630 1.630 10,000 16,300 1.6300 1.196 1.196 1.233 1.196 1.196 13,628 1.1961 -2.98%
1999-08-20 0 1.680 1.670 1.690 1.680 1.680 332,000 557,760 1.6800 1.233 1.225 1.240 1.233 1.233 452,434 1.2328 -0.59%
1999-08-19 0 1.690 1.690 1.720 1.690 1.710 132,000 224,380 1.6998 1.240 1.240 1.262 1.240 1.255 179,883 1.2474 -0.59%
1999-08-18 0 1.700 1.680 1.720 1.680 1.700 334,000 563,800 1.6880 1.247 1.233 1.262 1.233 1.247 455,160 1.2387 1.80%
1999-08-17 0 1.670 1.670 1.680 1.670 1.680 360,000 604,300 1.6786 1.225 1.225 1.233 1.225 1.233 490,591 1.2318 0.00%
1999-08-16 0 1.670 - 1.670 1.670 1.670 50,000 83,500 1.6700 1.225 - 1.225 1.225 1.225 68,138 1.2255 -0.60%
1999-08-13 0 1.680 - 1.680 - - 0 0 - 1.233 - 1.233 - - 0 - 0.00%
1999-08-12 0 1.680 - 1.680 1.680 1.680 304,000 510,720 1.6800 1.233 - 1.233 1.233 1.233 414,277 1.2328 0.00%
1999-08-11 0 1.680 1.680 1.710 1.670 1.680 180,000 302,200 1.6789 1.233 1.233 1.255 1.225 1.233 245,296 1.2320 0.00%
1999-08-10 0 1.680 1.680 - - - 0 0 - 1.233 1.233 - - - 0 - 0.00%
1999-08-09 0 1.680 1.680 1.700 1.680 1.700 126,000 211,960 1.6822 1.233 1.233 1.247 1.233 1.247 171,707 1.2344 0.00%
1999-08-06 0 1.680 1.680 1.690 1.680 1.680 100,000 168,000 1.6800 1.233 1.233 1.240 1.233 1.233 136,275 1.2328 -1.18%
1999-08-05 0 1.700 1.680 1.700 1.680 1.700 130,000 218,600 1.6815 1.247 1.233 1.247 1.233 1.247 177,158 1.2339 0.00%
1999-08-04 0 1.700 1.680 1.700 1.700 1.700 100,000 170,000 1.7000 1.247 1.233 1.247 1.247 1.247 136,275 1.2475 1.19%
1999-08-03 0 1.680 1.680 1.700 - - 0 0 - 1.233 1.233 1.247 - - 0 - 0.00%
1999-08-02 0 1.680 1.680 1.740 1.680 1.680 50,000 84,000 1.6800 1.233 1.233 1.277 1.233 1.233 68,138 1.2328 0.00%
1999-07-30 0 1.680 1.670 1.690 1.670 1.680 50,000 83,700 1.6740 1.233 1.225 1.240 1.225 1.233 68,138 1.2284 0.60%
1999-07-29 0 1.670 1.670 1.700 1.660 1.660 10,000 16,600 1.6600 1.225 1.225 1.247 1.218 1.218 13,628 1.2181 0.60%
1999-07-28 0 1.660 - 1.660 1.660 1.680 560,000 939,900 1.6784 1.218 - 1.218 1.218 1.233 763,142 1.2316 -1.19%
1999-07-27 0 1.680 1.680 1.700 1.680 1.680 190,000 319,200 1.6800 1.233 1.233 1.247 1.233 1.233 258,923 1.2328 -0.59%
1999-07-26 0 1.690 1.690 1.700 1.690 1.700 392,400 665,340 1.6956 1.240 1.240 1.247 1.240 1.247 534,744 1.2442 0.00%
1999-07-23 0 1.690 1.680 1.690 1.670 1.690 280,000 470,440 1.6801 1.240 1.233 1.240 1.225 1.240 381,571 1.2329 0.60%
1999-07-22 0 1.680 1.680 1.700 1.680 1.690 378,000 636,820 1.6847 1.233 1.233 1.247 1.233 1.240 515,121 1.2363 0.00%
1999-07-21 0 1.680 1.670 1.690 1.680 1.700 501,000 842,800 1.6822 1.233 1.225 1.240 1.233 1.247 682,740 1.2344 0.00%
1999-07-20 0 1.680 1.660 1.730 1.620 1.740 1,952,000 3,012,980 1.5435 1.233 1.218 1.269 1.189 1.277 2,660,095 1.1327 3.70%
1999-07-19 0 1.620 1.600 - 1.540 1.620 264,000 418,100 1.5837 1.189 1.174 - 1.130 1.189 359,767 1.1621 5.19%
1999-07-16 0 1.540 1.540 1.570 1.450 1.540 270,000 403,290 1.4937 1.130 1.130 1.152 1.064 1.130 367,943 1.0961 6.21%
1999-07-15 0 1.450 1.420 1.470 1.390 1.450 358,000 513,200 1.4335 1.064 1.042 1.079 1.020 1.064 487,866 1.0519 2.11%
1999-07-14 0 1.420 - 1.420 1.420 1.440 350,000 497,400 1.4211 1.042 - 1.042 1.042 1.057 476,964 1.0428 0.00%
1999-07-13 0 1.420 1.380 1.440 1.420 1.430 294,000 417,780 1.4210 1.042 1.013 1.057 1.042 1.049 400,650 1.0428 0.00%
1999-07-12 0 1.420 1.400 1.440 1.420 1.440 100,000 142,500 1.4250 1.042 1.027 1.057 1.042 1.057 136,275 1.0457 -2.07%
1999-07-09 0 1.450 1.410 1.450 1.410 1.450 548,000 775,080 1.4144 1.064 1.035 1.064 1.035 1.064 746,789 1.0379 2.11%
1999-07-08 0 1.420 1.410 1.460 1.420 1.470 40,000 57,300 1.4325 1.042 1.035 1.071 1.042 1.079 54,510 1.0512 -2.07%
1999-07-07 0 1.450 1.400 1.450 1.430 1.480 3,996,000 5,873,260 1.4698 1.064 1.027 1.064 1.049 1.086 5,445,563 1.0785 -1.36%
1999-07-06 0 1.470 1.430 1.480 1.440 1.470 90,000 130,500 1.4500 1.079 1.049 1.086 1.057 1.079 122,648 1.0640 0.68%
1999-07-05 0 1.460 1.460 1.500 1.460 1.480 110,000 162,600 1.4782 1.071 1.071 1.101 1.071 1.086 149,903 1.0847 -2.01%
1999-07-02 0 1.490 1.460 1.500 1.460 1.500 250,000 370,500 1.4820 1.093 1.071 1.101 1.071 1.101 340,688 1.0875 0.68%
1999-06-30 0 1.480 1.440 1.500 - - 0 0 - 1.086 1.057 1.101 - - 0 - 0.00%
1999-06-29 0 1.480 1.430 1.500 1.440 1.480 250,000 366,200 1.4648 1.086 1.049 1.101 1.057 1.086 340,688 1.0749 3.50%
1999-06-28 0 1.430 1.400 1.430 1.400 1.430 5,590,000 7,937,200 1.4199 1.049 1.027 1.049 1.027 1.049 7,617,792 1.0419 0.70%
1999-06-25 0 1.420 1.390 1.430 1.400 1.420 130,000 183,000 1.4077 1.042 1.020 1.049 1.027 1.042 177,158 1.0330 0.00%
1999-06-24 0 1.420 1.350 1.420 1.390 1.430 60,000 84,600 1.4100 1.042 0.991 1.042 1.020 1.049 81,765 1.0347 1.43%
1999-06-23 0 1.400 - 1.400 1.400 1.400 30,000 42,000 1.4000 1.027 - 1.027 1.027 1.027 40,883 1.0273 -1.41%
1999-06-22 0 1.420 1.400 1.450 - - 0 0 - 1.042 1.027 1.064 - - 0 - 0.00%
1999-06-21 0 1.420 1.380 1.440 1.420 1.420 50,000 71,000 1.4200 1.042 1.013 1.057 1.042 1.042 68,138 1.0420 -1.39%
1999-06-17 0 1.440 1.400 1.440 1.410 1.440 1,568,000 2,213,380 1.4116 1.057 1.027 1.057 1.035 1.057 2,136,798 1.0358 2.86%
1999-06-16 0 1.400 - 1.400 - - 0 0 - 1.027 - 1.027 - - 0 - 0.00%
1999-06-15 0 1.400 - 1.400 1.400 1.400 108,000 151,200 1.4000 1.027 - 1.027 1.027 1.027 147,177 1.0273 1.45%
1999-06-14 0 1.380 1.350 1.400 - - 0 0 - 1.013 0.991 1.027 - - 0 - 0.00%
1999-06-11 0 1.380 1.350 1.390 1.380 1.380 80,000 110,400 1.3800 1.013 0.991 1.020 1.013 1.013 109,020 1.0127 0.00%
1999-06-10 0 1.380 - 1.380 1.380 1.380 20,000 27,600 1.3800 1.013 - 1.013 1.013 1.013 27,255 1.0127 -2.13%
1999-06-09 0 1.410 1.380 1.410 1.410 1.410 8,000 11,280 1.4100 1.035 1.013 1.035 1.035 1.035 10,902 1.0347 0.71%
1999-06-08 0 1.400 - 1.410 1.390 1.400 270,000 376,300 1.3937 1.027 - 1.035 1.020 1.027 367,943 1.0227 1.45%
1999-06-07 0 1.380 1.340 1.380 - - 0 0 - 1.013 0.983 1.013 - - 0 - 0.00%
1999-06-04 0 1.380 - 1.400 - - 0 0 - 1.013 - 1.027 - - 0 - 0.00%
1999-06-03 0 1.380 - - 1.370 1.380 280,000 385,400 1.3764 1.013 - - 1.005 1.013 381,571 1.0100 0.73%
1999-06-02 0 1.370 - 1.370 - - 0 0 - 1.005 - 1.005 - - 0 - -0.72%
1999-06-01 0 1.380 1.340 1.380 1.380 1.380 70,000 96,600 1.3800 1.013 0.983 1.013 1.013 1.013 95,393 1.0127 2.22%
1999-05-31 0 1.350 1.300 1.370 - - 0 0 - 0.991 0.954 1.005 - - 0 - 0.00%
1999-05-28 0 1.350 - 1.360 - - 0 0 - 0.991 - 0.998 - - 0 - 0.00%
1999-05-27 0 1.350 - 1.390 - - 0 0 - 0.991 - 1.020 - - 0 - 0.00%
1999-05-26 0 1.350 1.250 1.350 1.350 1.350 1,374,000 1,848,100 1.3451 0.991 0.917 0.991 0.991 0.991 1,872,423 0.9870 1.50%
1999-05-25 0 1.330 - 1.330 - - 0 0 - 0.976 - 0.976 - - 0 - 0.00%
1999-05-24 0 1.330 1.250 1.360 1.330 1.330 30,000 39,900 1.3300 0.976 0.917 0.998 0.976 0.976 40,883 0.9760 -0.75%
1999-05-21 0 1.340 1.260 1.380 - - 0 0 - 0.983 0.925 1.013 - - 0 - 0.00%
1999-05-20 0 1.340 1.240 1.340 1.330 1.340 140,000 186,400 1.3314 0.983 0.910 0.983 0.976 0.983 190,785 0.9770 1.52%
1999-05-19 0 1.320 1.210 1.320 1.300 1.340 230,000 305,100 1.3265 0.969 0.888 0.969 0.954 0.983 313,433 0.9734 0.00%
1999-05-18 0 1.320 1.260 1.320 1.270 1.320 130,000 168,600 1.2969 0.969 0.925 0.969 0.932 0.969 177,158 0.9517 1.54%
1999-05-17 0 1.300 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1999-05-14 0 1.300 1.290 1.320 - - 0 0 - 0.954 0.947 0.969 - - 0 - 0.00%
1999-05-13 0 1.300 1.290 1.320 1.300 1.310 94,000 122,840 1.3068 0.954 0.947 0.969 0.954 0.961 128,099 0.9589 -1.52%
1999-05-12 0 1.320 - 1.320 - - 0 0 - 0.969 - 0.969 - - 0 - 0.00%
1999-05-11 0 1.320 - 1.320 - - 0 0 - 0.969 - 0.969 - - 0 - 0.00%
1999-05-10 0 1.320 - 1.320 - - 0 0 - 0.969 - 0.969 - - 0 - 0.00%
1999-05-07 0 1.320 - 1.320 - - 0 0 - 0.969 - 0.969 - - 0 - 0.00%
1999-05-06 0 1.320 - 1.320 - - 0 0 - 0.969 - 0.969 - - 0 - 0.00%
1999-05-05 0 1.320 - 1.320 1.320 1.320 10,000 13,200 1.3200 0.969 - 0.969 0.969 0.969 13,628 0.9686 2.33%
1999-05-04 0 1.290 - 1.320 - - 0 0 - 0.947 - 0.969 - - 0 - -0.00%
1999-05-03 0 1.330 - - - - 0 0 - 0.947 - - - - 0 - 0.00%
1999-04-30 0 1.330 - 1.330 - - 0 0 - 0.947 - 0.947 - - 0 - -0.75%
1999-04-29 0 1.340 1.300 - - - 0 0 - 0.954 0.925 - - - 0 - 0.00%
1999-04-28 0 1.340 - 1.340 - - 0 0 - 0.954 - 0.954 - - 0 - 0.00%
1999-04-27 0 1.340 1.300 1.370 1.300 1.340 176,000 231,560 1.3157 0.954 0.925 0.975 0.925 0.954 247,282 0.9364 3.08%
1999-04-26 0 1.300 1.300 1.310 - - 1,000 1,100 1.1000 0.925 0.925 0.932 - - 1,405 0.7829 0.00%
1999-04-23 0 1.300 - 1.310 - - 0 0 - 0.925 - 0.932 - - 0 - 0.00%
1999-04-22 0 1.300 1.280 1.300 1.300 1.300 10,000 13,000 1.3000 0.925 0.911 0.925 0.925 0.925 14,050 0.9253 0.00%
1999-04-21 0 1.300 1.280 1.300 1.300 1.300 50,000 65,000 1.3000 0.925 0.911 0.925 0.925 0.925 70,250 0.9253 0.00%
1999-04-20 0 1.300 - 1.330 - - 0 0 - 0.925 - 0.947 - - 0 - 0.00%
1999-04-19 0 1.300 1.300 - 1.280 1.300 150,000 194,760 1.2984 0.925 0.925 - 0.911 0.925 210,751 0.9241 0.00%
1999-04-16 0 1.300 1.280 1.330 1.280 1.300 280,000 363,000 1.2964 0.925 0.911 0.947 0.911 0.925 393,403 0.9227 -0.76%
1999-04-15 0 1.310 - 1.310 1.310 1.310 28,000 36,680 1.3100 0.932 - 0.932 0.932 0.932 39,340 0.9324 -2.96%
1999-04-14 0 1.350 1.310 1.370 - - 0 0 - 0.961 0.932 0.975 - - 0 - 0.00%
1999-04-13 0 1.350 1.310 1.350 - - 1,800 2,430 1.3500 0.961 0.932 0.961 - - 2,529 0.9608 0.00%
1999-04-12 0 1.350 1.310 - - - 0 0 - 0.961 0.932 - - - 0 - 0.00%
1999-04-09 0 1.350 1.310 1.370 1.310 1.350 112,000 151,120 1.3493 0.961 0.932 0.975 0.932 0.961 157,361 0.9603 0.00%
1999-04-08 0 1.350 - 1.350 1.330 1.350 60,000 80,800 1.3467 0.961 - 0.961 0.947 0.961 84,301 0.9585 3.05%
1999-04-07 0 1.310 - 1.320 - - 0 0 - 0.932 - 0.939 - - 0 - 0.00%
1999-04-01 0 1.310 - 1.320 - - 0 0 - 0.932 - 0.939 - - 0 - 0.00%
1999-03-31 0 1.310 - 1.320 - - 0 0 - 0.932 - 0.939 - - 0 - 0.00%
1999-03-30 0 1.310 1.280 1.320 1.310 1.310 80,000 104,800 1.3100 0.932 0.911 0.939 0.932 0.932 112,401 0.9324 2.34%
1999-03-29 0 1.280 - - - - 0 0 - 0.911 - - - - 0 - 0.00%
1999-03-26 0 1.280 1.250 - 1.280 1.280 50,000 64,000 1.2800 0.911 0.890 - 0.911 0.911 70,250 0.9110 0.00%
1999-03-25 0 1.280 1.250 1.310 1.280 1.280 30,000 38,400 1.2800 0.911 0.890 0.932 0.911 0.911 42,150 0.9110 -1.54%
1999-03-24 0 1.300 - 1.340 1.300 1.300 30,000 39,000 1.3000 0.925 - 0.954 0.925 0.925 42,150 0.9253 -2.99%
1999-03-23 0 1.340 - 1.350 - - 0 0 - 0.954 - 0.961 - - 0 - 0.00%
1999-03-22 0 1.340 - 1.360 1.300 1.340 170,000 226,600 1.3329 0.954 - 0.968 0.925 0.954 238,852 0.9487 0.00%
1999-03-19 0 1.340 1.260 - 1.280 1.340 96,000 124,900 1.3010 0.954 0.897 - 0.911 0.954 134,881 0.9260 3.08%
1999-03-18 0 1.300 1.300 - 1.300 1.300 20,000 26,000 1.3000 0.925 0.925 - 0.925 0.925 28,100 0.9253 0.00%
1999-03-17 0 1.300 1.290 1.300 - - 0 0 - 0.925 0.918 0.925 - - 0 - -0.76%
1999-03-16 0 1.310 - 1.310 1.310 1.310 2,000 2,620 1.3100 0.932 - 0.932 0.932 0.932 2,810 0.9324 1.55%
1999-03-15 0 1.290 - - - - 0 0 - 0.918 - - - - 0 - 0.00%
1999-03-12 0 1.290 1.270 1.290 1.290 1.290 24,000 30,960 1.2900 0.918 0.904 0.918 0.918 0.918 33,720 0.9181 -0.77%
1999-03-11 0 1.300 - 1.300 1.300 1.300 14,000 18,200 1.3000 0.925 - 0.925 0.925 0.925 19,670 0.9253 1.56%
1999-03-10 0 1.280 1.280 1.300 1.280 1.280 6,000 7,680 1.2800 0.911 0.911 0.925 0.911 0.911 8,430 0.9110 -1.54%
1999-03-09 0 1.300 - 1.300 - - 0 0 - 0.925 - 0.925 - - 0 - -2.26%
1999-03-08 0 1.330 - 1.330 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
1999-03-05 0 1.330 - 1.330 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
1999-03-04 0 1.330 1.250 1.330 - - 0 0 - 0.947 0.890 0.947 - - 0 - 0.00%
1999-03-03 0 1.330 - 1.330 1.330 1.330 60,600 80,556 1.3293 0.947 - 0.947 0.947 0.947 85,144 0.9461 0.00%
1999-03-02 0 1.330 - 1.330 - - 0 0 - 0.947 - 0.947 - - 0 - -0.75%
1999-03-01 0 1.340 1.260 1.340 1.320 1.340 36,000 47,840 1.3289 0.954 0.897 0.954 0.939 0.954 50,580 0.9458 1.52%
1999-02-26 0 1.320 1.270 1.320 1.270 1.320 174,000 222,980 1.2815 0.939 0.904 0.939 0.904 0.939 244,472 0.9121 1.54%
1999-02-25 0 1.300 1.280 1.300 1.300 1.300 50,000 65,000 1.3000 0.925 0.911 0.925 0.925 0.925 70,250 0.9253 0.00%
1999-02-24 0 1.300 1.290 1.300 1.300 1.300 100,000 130,000 1.3000 0.925 0.918 0.925 0.925 0.925 140,501 0.9253 0.00%
1999-02-23 0 1.300 1.290 1.300 1.300 1.300 70,000 91,000 1.3000 0.925 0.918 0.925 0.925 0.925 98,351 0.9253 2.36%
1999-02-22 0 1.270 1.260 1.300 1.270 1.270 30,000 38,100 1.2700 0.904 0.897 0.925 0.904 0.904 42,150 0.9039 -2.31%
1999-02-19 0 1.300 1.270 1.300 - - 0 0 - 0.925 0.904 0.925 - - 0 - 0.00%
1999-02-15 0 1.300 1.280 1.300 1.280 1.300 66,000 85,480 1.2952 0.925 0.911 0.925 0.911 0.925 92,731 0.9218 1.56%
1999-02-12 0 1.280 1.260 1.290 1.280 1.290 60,000 77,100 1.2850 0.911 0.897 0.918 0.911 0.918 84,301 0.9146 -0.78%
1999-02-11 0 1.290 1.270 1.300 1.290 1.300 70,000 90,800 1.2971 0.918 0.904 0.925 0.918 0.925 98,351 0.9232 0.00%
1999-02-10 0 1.290 1.280 1.300 1.290 1.300 94,000 122,060 1.2985 0.918 0.911 0.925 0.918 0.925 132,071 0.9242 -0.77%
1999-02-09 0 1.300 1.270 1.300 1.270 1.310 528,000 686,100 1.2994 0.925 0.904 0.925 0.904 0.932 741,845 0.9249 -0.76%
1999-02-08 0 1.310 - 1.310 - - 0 0 - 0.932 - 0.932 - - 0 - -0.76%
1999-02-05 0 1.320 - 1.350 - - 0 0 - 0.939 - 0.961 - - 0 - 0.00%
1999-02-04 0 1.320 - 1.320 - - 0 0 - 0.939 - 0.939 - - 0 - -1.49%
1999-02-03 0 1.340 1.200 1.350 1.200 1.340 60,000 73,400 1.2233 0.954 0.854 0.961 0.854 0.954 84,301 0.8707 3.08%
1999-02-02 0 1.300 - 1.320 - - 0 0 - 0.925 - 0.939 - - 0 - 0.00%
1999-02-01 0 1.300 - 1.330 - - 0 0 - 0.925 - 0.947 - - 0 - 0.00%
1999-01-29 0 1.300 - 1.320 - - 0 0 - 0.925 - 0.939 - - 0 - 0.00%
1999-01-28 0 1.300 - 1.320 - - 0 0 - 0.925 - 0.939 - - 0 - 0.00%
1999-01-27 0 1.300 - 1.320 - - 0 0 - 0.925 - 0.939 - - 0 - 0.00%
1999-01-26 0 1.300 - 1.310 - - 0 0 - 0.925 - 0.932 - - 0 - 0.00%
1999-01-25 0 1.300 - 1.310 - - 0 0 - 0.925 - 0.932 - - 0 - 0.00%
1999-01-22 0 1.300 - 1.300 - - 0 0 - 0.925 - 0.925 - - 0 - 0.00%
1999-01-21 0 1.300 - 1.300 - - 0 0 - 0.925 - 0.925 - - 0 - 0.00%
1999-01-20 0 1.300 - 1.300 - - 0 0 - 0.925 - 0.925 - - 0 - -1.52%
1999-01-19 0 1.320 - 1.320 - - 0 0 - 0.939 - 0.939 - - 0 - -0.75%
1999-01-18 0 1.330 - 1.350 1.320 1.330 30,000 39,800 1.3267 0.947 - 0.961 0.939 0.947 42,150 0.9442 1.53%
1999-01-15 0 1.310 - 1.320 - - 0 0 - 0.932 - 0.939 - - 0 - 0.00%
1999-01-14 0 1.310 - 1.320 - - 0 0 - 0.932 - 0.939 - - 0 - 0.00%
1999-01-13 0 1.310 - 1.320 - - 0 0 - 0.932 - 0.939 - - 0 - 0.00%
1999-01-12 0 1.310 - 1.310 - - 0 0 - 0.932 - 0.932 - - 0 - 0.00%
1999-01-11 0 1.310 - 1.320 - - 0 0 - 0.932 - 0.939 - - 0 - 0.00%
1999-01-08 0 1.310 - 1.320 - - 0 0 - 0.932 - 0.939 - - 0 - 0.00%
1999-01-07 0 1.310 - 1.310 - - 0 0 - 0.932 - 0.932 - - 0 - 0.00%
1999-01-06 0 1.310 - 1.310 - - 0 0 - 0.932 - 0.932 - - 0 - -0.76%
1999-01-05 0 1.320 - 1.320 - - 0 0 - 0.939 - 0.939 - - 0 - -2.22%
1999-01-04 0 1.350 - 1.350 - - 0 0 - 0.961 - 0.961 - - 0 - 0.00%
1998-12-31 0 1.350 - 1.320 1.270 1.350 150,000 195,800 1.3053 0.961 - 0.939 0.904 0.961 210,751 0.9291 5.47%
1998-12-30 0 1.280 - 1.280 - - 0 0 - 0.911 - 0.911 - - 0 - -2.29%
1998-12-29 0 1.310 1.310 - 1.220 1.310 70,000 89,300 1.2757 0.932 0.932 - 0.868 0.932 98,351 0.9080 7.38%
1998-12-28 0 1.220 1.220 - 1.200 1.220 50,000 60,200 1.2040 0.868 0.868 - 0.854 0.868 70,250 0.8569 6.09%
1998-12-24 0 1.150 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
1998-12-23 0 1.150 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
1998-12-22 0 1.150 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
1998-12-21 0 1.150 - - - - 900 1,035 1.1500 0.818 - - - - 1,265 0.8185 0.00%
1998-12-18 0 1.150 1.150 - 1.150 1.150 30,000 34,500 1.1500 0.818 0.818 - 0.818 0.818 42,150 0.8185 2.68%
1998-12-17 0 1.120 1.120 - 1.120 1.120 2,000 2,240 1.1200 0.797 0.797 - 0.797 0.797 2,810 0.7971 0.00%
1998-12-16 0 1.120 1.110 - - - 0 0 - 0.797 0.790 - - - 0 - 0.00%
1998-12-15 0 1.120 - - - - 0 0 - 0.797 - - - - 0 - 0.00%
1998-12-14 0 1.120 1.120 1.150 - - 0 0 - 0.797 0.797 0.818 - - 0 - 0.00%
1998-12-11 0 1.120 1.120 1.150 - - 300,000 336,000 1.1200 0.797 0.797 0.818 - - 421,503 0.7971 0.00%
1998-12-10 0 1.120 1.120 - - - 0 0 - 0.797 0.797 - - - 0 - 0.00%
1998-12-09 0 1.120 1.120 1.150 1.120 1.120 50,000 56,000 1.1200 0.797 0.797 0.818 0.797 0.797 70,250 0.7971 0.00%
1998-12-08 0 1.120 1.120 1.150 1.120 1.120 50,000 56,000 1.1200 0.797 0.797 0.818 0.797 0.797 70,250 0.7971 2.75%
1998-12-07 0 1.090 1.090 - - - 0 0 - 0.776 0.776 - - - 0 - 0.00%
1998-12-04 0 1.090 - 1.100 1.090 1.100 350,000 382,500 1.0929 0.776 - 0.783 0.776 0.783 491,753 0.7778 0.00%
1998-12-03 0 1.090 1.090 - - - 0 0 - 0.776 0.776 - - - 0 - 0.00%
1998-12-02 0 1.090 1.090 1.100 1.090 1.090 40,000 43,600 1.0900 0.776 0.776 0.783 0.776 0.776 56,200 0.7758 0.00%
1998-12-01 0 1.090 1.090 1.150 1.090 1.100 150,000 164,000 1.0933 0.776 0.776 0.818 0.776 0.783 210,751 0.7782 -2.68%
1998-11-30 0 1.120 1.120 1.160 - - 0 0 - 0.797 0.797 0.826 - - 0 - 0.00%
1998-11-27 0 1.120 1.120 1.160 - - 0 0 - 0.797 0.797 0.826 - - 0 - 0.90%
1998-11-26 0 1.110 1.110 1.140 - - 0 0 - 0.790 0.790 0.811 - - 0 - 0.91%
1998-11-25 0 1.100 1.100 1.140 1.100 1.100 84,000 92,400 1.1000 0.783 0.783 0.811 0.783 0.783 118,021 0.7829 0.00%
1998-11-24 0 1.100 1.100 1.120 1.080 1.100 270,000 296,100 1.0967 0.783 0.783 0.797 0.769 0.783 379,353 0.7805 0.00%
1998-11-23 0 1.100 1.100 - - - 0 0 - 0.783 0.783 - - - 0 - 0.00%
1998-11-20 0 1.100 1.060 - 1.080 1.100 700,000 765,000 1.0929 0.783 0.754 - 0.769 0.783 983,507 0.7778 -1.79%
1998-11-19 0 1.120 1.100 - - - 0 0 - 0.797 0.783 - - - 0 - 0.00%
1998-11-18 0 1.120 1.100 - - - 0 0 - 0.797 0.783 - - - 0 - 0.00%
1998-11-17 0 1.120 1.100 1.120 1.120 1.120 34,000 38,080 1.1200 0.797 0.783 0.797 0.797 0.797 47,770 0.7971 0.00%
1998-11-16 0 1.120 1.100 - - - 0 0 - 0.797 0.783 - - - 0 - 0.00%
1998-11-13 0 1.120 1.110 1.150 - - 0 0 - 0.797 0.790 0.818 - - 0 - 0.00%
1998-11-12 0 1.120 1.100 - - - 0 0 - 0.797 0.783 - - - 0 - 0.00%
1998-11-11 0 1.120 1.110 - - - 0 0 - 0.797 0.790 - - - 0 - 0.00%
1998-11-10 0 1.120 1.080 1.190 1.120 1.120 20,000 22,400 1.1200 0.797 0.769 0.847 0.797 0.797 28,100 0.7971 -2.61%
1998-11-09 0 1.150 1.070 - 1.150 1.150 32,000 36,800 1.1500 0.818 0.762 - 0.818 0.818 44,960 0.8185 0.00%
1998-11-06 0 1.150 1.100 1.180 - - 0 0 - 0.818 0.783 0.840 - - 0 - 0.00%
1998-11-05 0 1.150 1.120 1.150 - - 0 0 - 0.818 0.797 0.818 - - 0 - 0.00%
1998-11-04 0 1.150 1.100 1.180 - - 0 0 - 0.818 0.783 0.840 - - 0 - 0.00%
1998-11-03 0 1.150 1.150 - 1.100 1.100 32,000 35,200 1.1000 0.818 0.818 - 0.783 0.783 44,960 0.7829 2.68%
1998-11-02 0 1.120 1.100 1.120 - - 0 0 - 0.797 0.783 0.797 - - 0 - -2.61%
1998-10-30 0 1.150 1.150 - - - 0 0 - 0.818 0.818 - - - 0 - 1.77%
1998-10-29 0 1.130 1.130 1.170 - - 0 0 - 0.804 0.804 0.833 - - 0 - 2.73%
1998-10-27 0 1.100 1.100 1.120 1.100 1.100 80,000 88,000 1.1000 0.783 0.783 0.797 0.783 0.783 112,401 0.7829 0.00%
1998-10-26 0 1.100 1.100 - - - 0 0 - 0.783 0.783 - - - 0 - 0.00%
1998-10-23 0 1.100 1.100 1.120 1.100 1.100 60,000 66,000 1.1000 0.783 0.783 0.797 0.783 0.783 84,301 0.7829 0.00%
1998-10-22 0 1.100 1.100 1.120 1.100 1.100 160,000 176,000 1.1000 0.783 0.783 0.797 0.783 0.783 224,802 0.7829 -1.79%
1998-10-21 0 1.120 - 1.120 - - 0 0 - 0.797 - 0.797 - - 0 - -3.45%
1998-10-20 0 1.160 - 1.160 - - 0 0 - 0.826 - 0.826 - - 0 - -2.52%
1998-10-19 0 1.190 - 1.190 - - 0 0 - 0.847 - 0.847 - - 0 - 0.00%
1998-10-16 0 1.190 1.100 - 1.150 1.190 380,000 444,000 1.1684 0.847 0.783 - 0.818 0.847 533,904 0.8316 8.18%
1998-10-15 0 1.100 1.100 1.140 - - 0 0 - 0.783 0.783 0.811 - - 0 - 0.00%
1998-10-14 0 1.100 1.100 1.130 1.090 1.100 260,000 285,600 1.0985 0.783 0.783 0.804 0.776 0.783 365,302 0.7818 0.00%
1998-10-13 0 1.100 1.080 1.100 1.080 1.130 410,000 451,000 1.1000 0.783 0.769 0.783 0.769 0.804 576,054 0.7829 0.00%
1998-10-12 0 1.100 1.100 1.110 1.100 1.110 550,000 605,500 1.1009 0.783 0.783 0.790 0.783 0.790 772,755 0.7836 1.85%
1998-10-09 0 1.080 - 1.100 - - 0 0 - 0.769 - 0.783 - - 0 - 0.00%
1998-10-08 0 1.080 - 1.100 - - 0 0 - 0.769 - 0.783 - - 0 - 0.00%
1998-10-07 0 1.080 - 1.100 - - 0 0 - 0.769 - 0.783 - - 0 - 0.00%
1998-10-05 0 1.080 - 1.100 - - 0 0 - 0.769 - 0.783 - - 0 - 0.00%
1998-09-30 0 1.080 1.030 1.080 1.050 1.080 110,000 113,400 1.0309 0.769 0.733 0.769 0.747 0.769 154,551 0.7337 0.00%
1998-09-29 0 1.080 1.020 1.080 - - 0 0 - 0.769 0.726 0.769 - - 0 - 0.00%
1998-09-28 0 1.080 1.020 1.100 1.050 1.080 170,000 181,500 1.0676 0.769 0.726 0.783 0.747 0.769 238,852 0.7599 5.88%
1998-09-25 0 1.020 1.020 1.050 - - 0 0 - 0.726 0.726 0.747 - - 0 - 0.00%
1998-09-24 0 1.020 1.020 1.080 1.020 1.020 80,000 81,600 1.0200 0.726 0.726 0.769 0.726 0.726 112,401 0.7260 -3.77%
1998-09-23 0 1.060 1.020 1.100 - - 0 0 - 0.754 0.726 0.783 - - 0 - 0.00%
1998-09-22 0 1.060 1.020 1.080 - - 0 0 - 0.754 0.726 0.769 - - 0 - 0.00%
1998-09-21 0 1.060 1.010 1.080 1.020 1.060 200,000 207,500 1.0375 0.754 0.719 0.769 0.726 0.754 281,002 0.7384 0.95%
1998-09-18 0 1.050 0.980 1.080 - - 0 0 - 0.747 0.698 0.769 - - 0 - 0.00%
1998-09-17 0 1.050 1.020 1.080 - - 0 0 - 0.747 0.726 0.769 - - 0 - -0.00%
1998-09-16 0 1.080 1.050 1.080 - - 0 0 - 0.747 0.727 0.747 - - 0 - -1.82%
1998-09-15 0 1.100 1.050 1.100 1.100 1.100 16,000 17,600 1.1000 0.761 0.727 0.761 0.761 0.761 23,122 0.7612 0.00%
1998-09-14 0 1.100 1.050 1.100 - - 0 0 - 0.761 0.727 0.761 - - 0 - 0.00%
1998-09-11 0 1.100 1.030 1.100 1.100 1.100 50,000 55,000 1.1000 0.761 0.713 0.761 0.761 0.761 72,258 0.7612 3.77%
1998-09-10 0 1.060 1.030 - 1.050 1.060 645,000 681,180 1.0561 0.733 0.713 - 0.727 0.733 932,123 0.7308 0.00%
1998-09-09 0 1.060 1.030 1.060 1.030 1.060 620,000 652,600 1.0526 0.733 0.713 0.733 0.713 0.733 895,995 0.7284 0.95%
1998-09-08 0 1.050 1.000 1.050 - - 0 0 - 0.727 0.692 0.727 - - 0 - 0.00%
1998-09-07 0 1.050 - 1.050 - - 0 0 - 0.727 - 0.727 - - 0 - 0.00%
1998-09-04 0 1.050 - 1.050 - - 0 0 - 0.727 - 0.727 - - 0 - 0.00%
1998-09-03 0 1.050 - 1.050 1.050 1.070 600,000 634,000 1.0567 0.727 - 0.727 0.727 0.740 867,092 0.7312 0.00%
1998-09-02 0 1.050 - 1.060 1.050 1.050 100,000 105,000 1.0500 0.727 - 0.733 0.727 0.727 144,515 0.7266 0.00%
1998-09-01 0 1.050 - 1.050 - - 0 0 - 0.727 - 0.727 - - 0 - -0.94%
1998-08-31 0 1.060 1.020 1.060 - - 0 0 - 0.733 0.706 0.733 - - 0 - 0.00%
1998-08-28 0 1.060 - 1.060 - - 0 0 - 0.733 - 0.733 - - 0 - 0.00%
1998-08-27 0 1.060 1.020 1.060 - - 0 0 - 0.733 0.706 0.733 - - 0 - 0.00%
1998-08-26 0 1.060 1.020 1.100 - - 0 0 - 0.733 0.706 0.761 - - 0 - 0.00%
1998-08-25 0 1.060 1.020 1.060 - - 0 0 - 0.733 0.706 0.733 - - 0 - 0.00%
1998-08-24 0 1.060 1.020 1.060 1.060 1.060 50,000 53,000 1.0600 0.733 0.706 0.733 0.733 0.733 72,258 0.7335 0.00%
1998-08-21 0 1.060 1.020 1.060 - - 0 0 - 0.733 0.706 0.733 - - 0 - 0.00%
1998-08-20 0 1.060 1.020 1.060 - - 0 0 - 0.733 0.706 0.733 - - 0 - -0.93%
1998-08-19 0 1.070 1.020 1.070 1.060 1.070 150,000 160,000 1.0667 0.740 0.706 0.740 0.733 0.740 216,773 0.7381 0.00%
1998-08-18 0 1.070 - 1.100 - - 0 0 - 0.740 - 0.761 - - 0 - 0.00%
1998-08-14 0 1.070 - 1.070 1.080 1.080 20,000 21,600 1.0800 0.740 - 0.740 0.747 0.747 28,903 0.7473 2.88%
1998-08-13 0 1.040 1.000 1.080 1.000 1.040 200,000 202,800 1.0140 0.720 0.692 0.747 0.692 0.720 289,031 0.7017 0.97%
1998-08-12 0 1.030 1.000 1.080 1.020 1.080 314,000 324,580 1.0337 0.713 0.692 0.747 0.706 0.747 453,778 0.7153 0.00%
1998-08-11 0 1.030 - 1.040 1.000 1.140 1,220,000 1,279,300 1.0486 0.713 - 0.720 0.692 0.789 1,763,086 0.7256 -10.43%
1998-08-10 0 1.150 - 1.150 1.150 1.150 100,000 115,000 1.1500 0.796 - 0.796 0.796 0.796 144,515 0.7958 0.00%
1998-08-07 0 1.150 - 1.150 - - 0 0 - 0.796 - 0.796 - - 0 - 0.00%
1998-08-06 0 1.150 - 1.150 - - 0 0 - 0.796 - 0.796 - - 0 - 0.00%
1998-08-05 0 1.150 - 1.160 1.150 1.150 90,000 103,500 1.1500 0.796 - 0.803 0.796 0.796 130,064 0.7958 0.00%
1998-08-04 0 1.150 - 1.150 - - 0 0 - 0.796 - 0.796 - - 0 - 0.00%
1998-08-03 0 1.150 - 1.170 1.150 1.150 60,000 69,000 1.1500 0.796 - 0.810 0.796 0.796 86,709 0.7958 0.00%
1998-07-31 0 1.150 - 1.160 - - 0 0 - 0.796 - 0.803 - - 0 - 0.00%
1998-07-30 0 1.150 - 1.160 1.150 1.150 50,000 57,500 1.1500 0.796 - 0.803 0.796 0.796 72,258 0.7958 -0.86%
1998-07-29 0 1.160 - 1.160 - - 0 0 - 0.803 - 0.803 - - 0 - -0.85%
1998-07-28 0 1.170 - 1.170 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
1998-07-27 0 1.170 - 1.170 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
1998-07-24 0 1.170 - 1.180 - - 0 0 - 0.810 - 0.817 - - 0 - 0.00%
1998-07-23 0 1.170 - 1.170 - - 0 0 - 0.810 - 0.810 - - 0 - -0.85%
1998-07-22 0 1.180 - 1.180 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1998-07-21 0 1.180 - 1.180 1.160 1.180 110,000 129,600 1.1782 0.817 - 0.817 0.803 0.817 158,967 0.8153 0.85%
1998-07-20 0 1.170 - 1.170 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
1998-07-17 0 1.170 - 1.180 - - 0 0 - 0.810 - 0.817 - - 0 - 0.00%
1998-07-16 0 1.170 - 1.180 - - 0 0 - 0.810 - 0.817 - - 0 - 0.00%
1998-07-15 0 1.170 - 1.180 - - 0 0 - 0.810 - 0.817 - - 0 - 0.00%
1998-07-14 0 1.170 - 1.180 1.150 1.170 190,000 219,900 1.1574 0.810 - 0.817 0.796 0.810 274,579 0.8009 0.00%
1998-07-13 0 1.170 - 1.180 1.170 1.170 20,000 23,400 1.1700 0.810 - 0.817 0.810 0.810 28,903 0.8096 0.00%
1998-07-10 0 1.170 - 1.180 - - 240,000 280,800 1.1700 0.810 - 0.817 - - 346,837 0.8096 0.00%
1998-07-09 0 1.170 - - 1.170 1.170 210,000 245,700 1.1700 0.810 - - 0.810 0.810 303,482 0.8096 1.74%
1998-07-08 0 1.150 - 1.160 1.150 1.170 260,000 303,000 1.1654 0.796 - 0.803 0.796 0.810 375,740 0.8064 -1.71%
1998-07-07 0 1.170 - 1.180 1.170 1.180 260,000 305,200 1.1738 0.810 - 0.817 0.810 0.817 375,740 0.8123 -0.85%
1998-07-06 0 1.180 - 1.180 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1998-07-03 0 1.180 - 1.180 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1998-07-02 0 1.180 - 1.190 - - 0 0 - 0.817 - 0.823 - - 0 - 0.00%
1998-06-30 0 1.180 - 1.180 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1998-06-29 0 1.180 - - - - 0 0 - 0.817 - - - - 0 - 0.00%
1998-06-26 0 1.180 - 1.200 - - 0 0 - 0.817 - 0.830 - - 0 - 0.00%
1998-06-25 0 1.180 - - - - 0 0 - 0.817 - - - - 0 - 0.00%
1998-06-24 0 1.180 - 1.180 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1998-06-23 0 1.180 - 1.180 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1998-06-22 0 1.180 - 1.180 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1998-06-19 0 1.180 - 1.180 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1998-06-18 0 1.180 - 1.200 - - 0 0 - 0.817 - 0.830 - - 0 - 0.00%
1998-06-17 0 1.180 - 1.180 1.180 1.180 200,000 236,000 1.1800 0.817 - 0.817 0.817 0.817 289,031 0.8165 0.00%
1998-06-16 0 1.180 - 1.180 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1998-06-15 0 1.180 - 1.190 1.180 1.180 100,000 118,000 1.1800 0.817 - 0.823 0.817 0.817 144,515 0.8165 1.72%
1998-06-12 0 1.160 1.150 - 1.160 1.160 100,000 116,000 1.1600 0.803 0.796 - 0.803 0.803 144,515 0.8027 0.87%
1998-06-11 0 1.150 1.150 - 1.150 1.160 56,000 64,700 1.1554 0.796 0.796 - 0.796 0.803 80,929 0.7995 -1.71%
1998-06-10 0 1.170 1.150 1.170 1.160 1.180 494,000 574,020 1.1620 0.810 0.796 0.810 0.803 0.817 713,905 0.8041 0.86%
1998-06-09 0 1.160 1.160 - 1.160 1.170 190,000 220,900 1.1626 0.803 0.803 - 0.803 0.810 274,579 0.8045 -1.69%
1998-06-08 0 1.180 1.180 1.220 - - 0 0 - 0.817 0.817 0.844 - - 0 - 0.00%
1998-06-05 0 1.180 1.180 1.220 1.180 1.180 50,000 59,000 1.1800 0.817 0.817 0.844 0.817 0.817 72,258 0.8165 0.00%
1998-06-04 0 1.180 1.180 1.220 1.180 1.180 10,000 11,800 1.1800 0.817 0.817 0.844 0.817 0.817 14,452 0.8165 -3.28%
1998-06-03 0 1.220 1.180 1.220 - - 0 0 - 0.844 0.817 0.844 - - 0 - 0.00%
1998-06-02 0 1.220 - 1.220 - - 0 0 - 0.844 - 0.844 - - 0 - 0.00%
1998-06-01 0 1.220 - 1.220 - - 0 0 - 0.844 - 0.844 - - 0 - 0.00%
1998-05-29 0 1.220 1.210 1.220 1.210 1.220 672,000 816,540 1.2151 0.844 0.837 0.844 0.837 0.844 971,143 0.8408 0.00%
1998-05-28 0 1.220 - 1.240 - - 0 0 - 0.844 - 0.858 - - 0 - 0.00%
1998-05-27 0 1.220 - - 1.220 1.220 4,000 4,880 1.2200 0.844 - - 0.844 0.844 5,781 0.8442 0.00%
1998-05-26 0 1.220 - 1.240 - - 0 0 - 0.844 - 0.858 - - 0 - 0.00%
1998-05-25 0 1.220 - - - - 0 0 - 0.844 - - - - 0 - 0.00%
1998-05-22 0 1.220 - - - - 0 0 - 0.844 - - - - 0 - 0.00%
1998-05-21 0 1.220 - 1.240 - - 0 0 - 0.844 - 0.858 - - 0 - 0.00%
1998-05-20 0 1.220 1.220 1.240 1.220 1.220 20,000 24,400 1.2200 0.844 0.844 0.858 0.844 0.844 28,903 0.8442 0.00%
1998-05-19 0 1.220 1.220 1.240 - - 0 0 - 0.844 0.844 0.858 - - 0 - 0.00%
1998-05-18 0 1.220 1.220 1.260 - - 0 0 - 0.844 0.844 0.872 - - 0 - 0.00%
1998-05-15 0 1.220 1.220 1.240 1.220 1.240 400,000 490,000 1.2250 0.844 0.844 0.858 0.844 0.858 578,061 0.8477 0.00%
1998-05-14 0 1.220 1.220 1.260 - - 0 0 - 0.844 0.844 0.872 - - 0 - 0.00%
1998-05-13 0 1.220 - 1.260 1.220 1.220 100,000 122,000 1.2200 0.844 - 0.872 0.844 0.844 144,515 0.8442 0.00%
1998-05-12 0 1.220 1.220 - 1.220 1.220 20,000 24,400 1.2200 0.844 0.844 - 0.844 0.844 28,903 0.8442 0.00%
1998-05-11 0 1.220 1.220 1.260 - - 0 0 - 0.844 0.844 0.872 - - 0 - 0.00%
1998-05-08 0 1.220 1.220 1.260 1.220 1.220 26,000 31,720 1.2200 0.844 0.844 0.872 0.844 0.844 37,574 0.8442 0.00%
1998-05-07 0 1.260 1.260 - 1.260 1.260 105,000 132,230 1.2593 0.844 0.844 - 0.844 0.844 156,716 0.8438 0.00%
1998-05-06 0 1.260 1.260 1.280 1.260 1.260 200,000 252,000 1.2600 0.844 0.844 0.858 0.844 0.844 298,507 0.8442 0.00%
1998-05-05 0 1.260 1.260 1.280 1.260 1.260 70,000 88,200 1.2600 0.844 0.844 0.858 0.844 0.844 104,477 0.8442 0.00%
1998-05-04 0 1.260 1.260 1.280 1.260 1.260 20,000 25,200 1.2600 0.844 0.844 0.858 0.844 0.844 29,851 0.8442 -1.56%
1998-05-01 0 1.280 1.260 1.300 - - 0 0 - 0.858 0.844 0.871 - - 0 - 0.00%
1998-04-30 0 1.280 1.280 - 1.260 1.280 302,000 381,120 1.2620 0.858 0.858 - 0.844 0.858 450,745 0.8455 1.59%
1998-04-29 0 1.260 1.260 1.270 1.230 1.270 536,000 677,500 1.2640 0.844 0.844 0.851 0.824 0.851 799,999 0.8469 0.00%
1998-04-28 0 1.260 1.230 - - - 0 0 - 0.844 0.824 - - - 0 - 0.00%
1998-04-27 0 1.260 1.260 1.280 1.250 1.250 20,000 25,000 1.2500 0.844 0.844 0.858 0.838 0.838 29,851 0.8375 -0.79%
1998-04-24 0 1.270 1.270 1.290 1.250 1.250 50,000 62,500 1.2500 0.851 0.851 0.864 0.838 0.838 74,627 0.8375 1.60%
1998-04-23 0 1.250 1.250 1.280 - - 0 0 - 0.838 0.838 0.858 - - 0 - 0.00%
1998-04-22 0 1.250 1.250 1.280 - - 0 0 - 0.838 0.838 0.858 - - 0 - 0.00%
1998-04-21 0 1.250 1.250 1.280 1.250 1.250 30,000 37,500 1.2500 0.838 0.838 0.858 0.838 0.838 44,776 0.8375 0.00%
1998-04-20 0 1.250 1.250 1.280 - - 0 0 - 0.838 0.838 0.858 - - 0 - 0.00%
1998-04-17 0 1.250 1.250 1.260 1.250 1.250 200,000 250,000 1.2500 0.838 0.838 0.844 0.838 0.838 298,507 0.8375 0.00%
1998-04-16 0 1.250 1.250 1.270 1.250 1.250 22,000 27,500 1.2500 0.838 0.838 0.851 0.838 0.838 32,836 0.8375 0.00%
1998-04-15 0 1.250 1.250 1.280 1.250 1.250 200,000 250,000 1.2500 0.838 0.838 0.858 0.838 0.838 298,507 0.8375 -0.79%
1998-04-14 0 1.260 1.250 1.270 - - 0 0 - 0.844 0.838 0.851 - - 0 - 0.00%
1998-04-09 0 1.260 1.250 1.280 - - 60,000 74,400 1.2400 0.844 0.838 0.858 - - 89,552 0.8308 0.00%
1998-04-08 0 1.260 1.260 - 1.260 1.260 100,000 126,000 1.2600 0.844 0.844 - 0.844 0.844 149,253 0.8442 0.00%
1998-04-07 0 1.260 1.260 1.290 1.260 1.260 310,000 390,600 1.2600 0.844 0.844 0.864 0.844 0.844 462,686 0.8442 1.61%
1998-04-03 0 1.240 1.240 1.280 1.240 1.240 68,000 84,480 1.2424 0.831 0.831 0.858 0.831 0.831 101,492 0.8324 -1.59%
1998-04-02 0 1.260 1.260 1.280 1.250 1.260 240,000 302,000 1.2583 0.844 0.844 0.858 0.838 0.844 358,208 0.8431 0.00%
1998-04-01 0 1.260 1.260 1.280 1.260 1.260 8,800 11,040 1.2545 0.844 0.844 0.858 0.844 0.844 13,134 0.8405 0.00%
1998-03-31 0 1.260 1.260 1.290 - - 0 0 - 0.844 0.844 0.864 - - 0 - 0.00%
1998-03-30 0 1.260 1.260 1.280 1.260 1.270 330,000 417,800 1.2661 0.844 0.844 0.858 0.844 0.851 492,536 0.8483 0.00%
1998-03-27 0 1.260 1.250 1.270 1.240 1.270 360,000 453,700 1.2603 0.844 0.838 0.851 0.831 0.851 537,312 0.8444 1.61%
1998-03-26 0 1.240 1.200 1.240 1.170 1.240 120,000 145,500 1.2125 0.831 0.804 0.831 0.784 0.831 179,104 0.8124 1.64%
1998-03-25 0 1.220 1.190 - 1.180 1.220 112,000 134,660 1.2023 0.817 0.797 - 0.791 0.817 167,164 0.8056 7.96%
1998-03-24 0 1.130 1.130 1.180 1.130 1.130 642,000 725,460 1.1300 0.757 0.757 0.791 0.757 0.757 958,207 0.7571 -0.88%
1998-03-23 0 1.140 1.130 1.140 1.130 1.140 126,000 142,840 1.1337 0.764 0.757 0.764 0.757 0.764 188,059 0.7595 0.88%
1998-03-20 0 1.130 1.130 1.160 1.130 1.140 280,000 316,700 1.1311 0.757 0.757 0.777 0.757 0.764 417,910 0.7578 0.00%
1998-03-19 0 1.130 1.130 1.140 1.130 1.130 100,000 113,000 1.1300 0.757 0.757 0.764 0.757 0.757 149,253 0.7571 -1.74%
1998-03-18 0 1.150 1.140 1.150 1.150 1.150 50,000 57,500 1.1500 0.771 0.764 0.771 0.771 0.771 74,627 0.7705 0.00%
1998-03-17 0 1.150 1.140 1.180 1.150 1.150 50,000 57,500 1.1500 0.771 0.764 0.791 0.771 0.771 74,627 0.7705 -0.86%
1998-03-16 0 1.160 1.160 1.180 - - 0 0 - 0.777 0.777 0.791 - - 0 - 1.75%
1998-03-13 0 1.140 1.140 1.180 1.140 1.180 68,000 79,040 1.1624 0.764 0.764 0.791 0.764 0.791 101,492 0.7788 0.88%
1998-03-12 0 1.130 1.130 1.160 1.130 1.130 160,000 180,800 1.1300 0.757 0.757 0.777 0.757 0.757 238,806 0.7571 -1.74%
1998-03-11 0 1.150 1.130 - 1.100 1.150 230,000 260,200 1.1313 0.771 0.757 - 0.737 0.771 343,283 0.7580 0.00%
1998-03-10 0 1.150 1.110 1.150 - - 0 0 - 0.771 0.744 0.771 - - 0 - 0.00%
1998-03-09 0 1.150 - 1.180 - - 1 1 1.0000 0.771 - 0.791 - - 1 0.6700 0.00%
1998-03-06 0 1.150 1.100 1.150 - - 348,000 393,240 1.1300 0.771 0.737 0.771 - - 519,402 0.7571 0.00%
1998-03-05 0 1.150 1.120 1.150 1.150 1.150 20,000 23,000 1.1500 0.771 0.750 0.771 0.771 0.771 29,851 0.7705 0.00%
1998-03-04 0 1.150 1.130 1.150 - - 0 0 - 0.771 0.757 0.771 - - 0 - 0.00%
1998-03-03 0 1.150 1.130 - 1.120 1.150 130,000 147,600 1.1354 0.771 0.757 - 0.750 0.771 194,030 0.7607 2.68%
1998-03-02 0 1.120 1.090 1.130 1.120 1.120 100,000 112,000 1.1200 0.750 0.730 0.757 0.750 0.750 149,253 0.7504 3.70%
1998-02-27 0 1.080 1.080 1.120 - - 0 0 - 0.724 0.724 0.750 - - 0 - 0.00%
1998-02-26 0 1.080 1.060 - 1.080 1.080 50,000 54,000 1.0800 0.724 0.710 - 0.724 0.724 74,627 0.7236 -1.82%
1998-02-25 0 1.100 1.080 1.100 1.100 1.100 20,000 22,000 1.1000 0.737 0.724 0.737 0.737 0.737 29,851 0.7370 0.00%
1998-02-24 0 1.100 1.070 - 1.100 1.100 100,000 110,000 1.1000 0.737 0.717 - 0.737 0.737 149,253 0.7370 3.77%
1998-02-23 0 1.060 1.060 - 1.050 1.050 100,000 105,000 1.0500 0.710 0.710 - 0.704 0.704 149,253 0.7035 0.95%
1998-02-20 0 1.050 1.050 1.070 1.050 1.050 40,000 42,000 1.0500 0.704 0.704 0.717 0.704 0.704 59,701 0.7035 0.00%
1998-02-19 0 1.050 1.030 1.100 1.050 1.050 80,000 84,000 1.0500 0.704 0.690 0.737 0.704 0.704 119,403 0.7035 -1.87%
1998-02-18 0 1.070 1.030 - 1.070 1.070 50,000 53,500 1.0700 0.717 0.690 - 0.717 0.717 74,627 0.7169 4.90%
1998-02-17 0 1.020 1.020 1.080 1.020 1.020 50,000 51,000 1.0200 0.683 0.683 0.724 0.683 0.683 74,627 0.6834 -3.77%
1998-02-16 0 1.060 1.030 1.080 1.060 1.060 40,000 42,400 1.0600 0.710 0.690 0.724 0.710 0.710 59,701 0.7102 0.95%
1998-02-13 0 1.050 1.050 1.080 1.050 1.050 120,000 126,000 1.0500 0.704 0.704 0.724 0.704 0.704 179,104 0.7035 0.00%
1998-02-12 0 1.050 1.050 1.080 1.050 1.050 150,000 157,500 1.0500 0.704 0.704 0.724 0.704 0.704 223,880 0.7035 0.00%
1998-02-11 0 1.050 1.050 1.080 1.050 1.050 100,000 105,000 1.0500 0.704 0.704 0.724 0.704 0.704 149,253 0.7035 0.00%
1998-02-10 0 1.050 1.030 1.080 0.990 1.050 270,000 274,900 1.0181 0.704 0.690 0.724 0.663 0.704 402,984 0.6822 7.14%
1998-02-09 0 0.980 0.980 1.010 0.980 0.980 40,000 39,200 0.9800 0.657 0.657 0.677 0.657 0.657 59,701 0.6566 -1.01%
1998-02-06 0 0.990 0.990 1.000 0.980 1.000 70,000 69,200 0.9886 0.663 0.663 0.670 0.657 0.670 104,477 0.6623 1.02%
1998-02-05 0 0.980 - 1.020 0.940 1.000 240,000 235,100 0.9796 0.657 - 0.683 0.630 0.670 358,208 0.6563 4.26%
1998-02-04 0 0.940 - - 0.940 0.940 30,000 28,200 0.9400 0.630 - - 0.630 0.630 44,776 0.6298 1.08%
1998-02-03 0 0.930 - 0.940 0.930 0.950 2,370,000 1,775,480 0.7491 0.623 - 0.630 0.623 0.637 3,537,307 0.5019 -3.12%
1998-02-02 0 0.960 - 0.960 0.980 1.060 500,000 495,000 0.9900 0.643 - 0.643 0.657 0.710 746,267 0.6633 -5.88%
1998-01-27 0 1.020 - 1.020 1.020 1.020 100,000 102,000 1.0200 0.683 - 0.683 0.683 0.683 149,253 0.6834 0.00%
1998-01-26 0 1.020 - 1.020 - - 0 0 - 0.683 - 0.683 - - 0 - -2.86%
1998-01-23 0 1.050 - 1.050 1.030 1.050 100,000 104,000 1.0400 0.704 - 0.704 0.690 0.704 149,253 0.6968 1.94%
1998-01-22 0 1.030 - 1.030 1.030 1.060 110,000 114,800 1.0436 0.690 - 0.690 0.690 0.710 164,179 0.6992 -0.96%
1998-01-21 0 1.040 1.000 1.070 1.040 1.070 390,000 411,700 1.0556 0.697 0.670 0.717 0.697 0.717 582,089 0.7073 -2.80%
1998-01-20 0 1.070 - 1.100 1.070 1.090 282,000 303,940 1.0778 0.717 - 0.737 0.717 0.730 420,895 0.7221 -1.83%
1998-01-19 0 1.090 1.080 1.090 1.090 1.100 350,000 384,300 1.0980 0.730 0.724 0.730 0.730 0.737 522,387 0.7357 1.87%
1998-01-16 0 1.070 - 1.080 1.070 1.070 8,000 8,560 1.0700 0.717 - 0.724 0.717 0.717 11,940 0.7169 -2.73%
1998-01-15 0 1.100 - 1.100 - - 0 0 - 0.737 - 0.737 - - 0 - -5.17%
1998-01-14 0 1.160 - 1.170 - - 0 0 - 0.777 - 0.784 - - 0 - 0.00%
1998-01-13 0 1.160 - - 1.140 1.160 90,000 103,400 1.1489 0.777 - - 0.764 0.777 134,328 0.7698 1.75%
1998-01-12 0 1.140 - 1.140 1.110 1.170 400,000 456,000 1.1400 0.764 - 0.764 0.744 0.784 597,014 0.7638 -8.80%
1998-01-09 0 1.250 - 1.280 1.230 1.250 40,000 49,800 1.2450 0.838 - 0.858 0.824 0.838 59,701 0.8342 -1.57%
1998-01-08 0 1.270 - 1.270 - - 0 0 - 0.851 - 0.851 - - 0 - -1.55%
1998-01-07 0 1.290 - 1.290 - - 0 0 - 0.864 - 0.864 - - 0 - 0.00%
1998-01-06 0 1.290 - 1.290 - - 0 0 - 0.864 - 0.864 - - 0 - -1.53%
1998-01-05 0 1.310 - 1.320 - - 0 0 - 0.878 - 0.884 - - 0 - 0.00%
1998-01-02 0 1.310 - 1.350 - - 0 0 - 0.878 - 0.905 - - 0 - 0.00%
1997-12-31 0 1.310 - 1.310 1.310 1.310 10,000 13,100 1.3100 0.878 - 0.878 0.878 0.878 14,925 0.8777 -2.96%
1997-12-30 0 1.350 1.350 - 1.300 1.350 110,000 143,500 1.3045 0.905 0.905 - 0.871 0.905 164,179 0.8740 4.65%
1997-12-29 0 1.290 - 1.290 - - 0 0 - 0.864 - 0.864 - - 0 - -0.77%
1997-12-24 0 1.300 - 1.320 1.300 1.300 26,000 33,800 1.3000 0.871 - 0.884 0.871 0.871 38,806 0.8710 0.78%
1997-12-23 0 1.290 - 1.290 - - 0 0 - 0.864 - 0.864 - - 0 - 0.00%
1997-12-22 0 1.290 - 1.290 - - 0 0 - 0.864 - 0.864 - - 0 - -0.77%
1997-12-19 0 1.300 - 1.300 1.300 1.300 20,000 26,000 1.3000 0.871 - 0.871 0.871 0.871 29,851 0.8710 0.00%
1997-12-18 0 1.300 - 1.300 - - 0 0 - 0.871 - 0.871 - - 0 - 0.00%
1997-12-17 0 1.300 - 1.300 - - 0 0 - 0.871 - 0.871 - - 0 - 0.00%
1997-12-16 0 1.300 1.220 1.300 1.240 1.300 106,000 133,600 1.2604 0.871 0.817 0.871 0.831 0.871 158,209 0.8445 1.56%
1997-12-15 0 1.280 1.240 1.290 - - 0 0 - 0.858 0.831 0.864 - - 0 - 0.00%
1997-12-12 0 1.280 1.260 1.300 1.260 1.280 236,000 301,600 1.2780 0.858 0.844 0.871 0.844 0.858 352,238 0.8562 3.23%
1997-12-11 0 1.240 1.160 - - - 0 0 - 0.831 0.777 - - - 0 - 0.00%
1997-12-10 0 1.240 1.240 1.290 1.240 1.240 50,000 62,000 1.2400 0.831 0.831 0.864 0.831 0.831 74,627 0.8308 -3.12%
1997-12-09 0 1.280 1.250 1.300 1.280 1.280 100,000 128,000 1.2800 0.858 0.838 0.871 0.858 0.858 149,253 0.8576 -1.54%
1997-12-08 0 1.300 1.250 1.310 - - 0 0 - 0.871 0.838 0.878 - - 0 - 0.00%
1997-12-05 0 1.300 1.250 1.300 1.250 1.300 20,000 25,560 1.2780 0.871 0.838 0.871 0.838 0.871 29,851 0.8563 2.36%
1997-12-04 0 1.270 1.270 1.290 1.260 1.280 752,000 952,020 1.2660 0.851 0.851 0.864 0.844 0.858 1,122,386 0.8482 1.60%
1997-12-03 0 1.250 1.240 1.300 1.190 1.280 3,586,100 4,402,536 1.2277 0.838 0.831 0.871 0.797 0.858 5,352,378 0.8225 5.93%
1997-12-02 0 1.180 - 1.180 1.180 1.180 20,000 23,600 1.1800 0.791 - 0.791 0.791 0.791 29,851 0.7906 0.00%
1997-12-01 0 1.180 - - - - 0 0 - 0.791 - - - - 0 - 0.00%
1997-11-28 0 1.180 - - - - 0 0 - 0.791 - - - - 0 - 0.00%
1997-11-27 0 1.180 - - - - 0 0 - 0.791 - - - - 0 - 0.00%
1997-11-26 0 1.180 - - - - 0 0 - 0.791 - - - - 0 - 0.00%
1997-11-25 0 1.180 - 1.230 - - 0 0 - 0.791 - 0.824 - - 0 - 0.00%
1997-11-24 0 1.180 1.150 - - - 0 0 - 0.791 0.771 - - - 0 - 0.00%
1997-11-21 0 1.180 - - - - 0 0 - 0.791 - - - - 0 - 0.00%
1997-11-20 0 1.180 - - - - 0 0 - 0.791 - - - - 0 - 0.00%
1997-11-19 0 1.180 - 1.180 - - 0 0 - 0.791 - 0.791 - - 0 - 0.00%
1997-11-18 0 1.180 1.160 1.200 - - 0 0 - 0.791 0.777 0.804 - - 0 - 0.00%
1997-11-17 0 1.180 - 1.180 - - 0 0 - 0.791 - 0.791 - - 0 - 0.00%
1997-11-14 0 1.180 1.180 1.200 - - 0 0 - 0.791 0.791 0.804 - - 0 - 1.72%
1997-11-13 0 1.160 1.160 1.200 1.160 1.160 20,000 23,200 1.1600 0.777 0.777 0.804 0.777 0.777 29,851 0.7772 -3.33%
1997-11-12 0 1.200 - 1.200 - - 0 0 - 0.804 - 0.804 - - 0 - 0.00%
1997-11-11 0 1.200 1.200 1.240 - - 0 0 - 0.804 0.804 0.831 - - 0 - 0.00%
1997-11-10 0 1.200 1.170 1.200 - - 0 0 - 0.804 0.784 0.804 - - 0 - 0.00%
1997-11-07 0 1.200 1.200 1.230 1.160 1.160 80,000 92,800 1.1600 0.804 0.804 0.824 0.777 0.777 119,403 0.7772 -3.23%
1997-11-06 0 1.240 1.200 - 1.240 1.240 20,000 24,800 1.2400 0.831 0.804 - 0.831 0.831 29,851 0.8308 5.08%
1997-11-05 0 1.180 1.180 1.220 1.180 1.180 150,000 177,000 1.1800 0.791 0.791 0.817 0.791 0.791 223,880 0.7906 0.00%
1997-11-04 0 1.180 1.180 - 1.150 1.200 80,000 93,100 1.1638 0.791 0.791 - 0.771 0.804 119,403 0.7797 1.72%
1997-11-03 0 1.160 1.160 1.200 - - 0 0 - 0.777 0.777 0.804 - - 0 - 3.57%
1997-10-31 0 1.120 - 1.120 - - 0 0 - 0.750 - 0.750 - - 0 - -6.67%
1997-10-30 0 1.200 1.200 - - - 0 0 - 0.804 0.804 - - - 0 - 0.00%
1997-10-29 0 1.200 1.200 1.250 1.200 1.210 226,000 271,400 1.2009 0.804 0.804 0.838 0.804 0.811 337,313 0.8046 16.50%
1997-10-28 0 1.030 1.030 - 1.000 1.000 50,000 50,000 1.0000 0.690 0.690 - 0.670 0.670 74,627 0.6700 -17.60%
1997-10-27 0 1.250 1.210 1.290 - - 0 0 - 0.838 0.811 0.864 - - 0 - 0.00%
1997-10-24 0 1.250 1.220 - 1.160 1.250 310,000 374,000 1.2065 0.838 0.817 - 0.777 0.838 462,686 0.8083 8.70%
1997-10-23 0 1.150 1.150 1.230 1.120 1.320 1,694,000 2,060,000 1.2161 0.771 0.771 0.824 0.750 0.884 2,528,354 0.8148 -15.44%
1997-10-22 0 1.360 1.350 1.400 1.350 1.420 390,000 532,500 1.3654 0.911 0.905 0.938 0.905 0.951 582,089 0.9148 -6.21%
1997-10-21 0 1.450 1.450 1.490 1.400 1.450 440,000 631,400 1.4350 0.972 0.972 0.998 0.938 0.972 656,715 0.9615 -3.33%
1997-10-20 0 1.500 1.450 1.510 1.500 1.500 140,000 210,000 1.5000 1.005 0.972 1.012 1.005 1.005 208,955 1.0050 -1.32%
1997-10-17 0 1.520 1.470 1.520 1.500 1.530 170,000 258,580 1.5211 1.018 0.985 1.018 1.005 1.025 253,731 1.0191 -1.94%
1997-10-16 0 1.550 1.550 1.560 1.480 1.580 374,000 568,380 1.5197 1.039 1.039 1.045 0.992 1.059 558,208 1.0182 -1.90%
1997-10-15 0 1.580 - 1.600 - - 0 0 - 1.059 - 1.072 - - 0 - 0.00%
1997-10-14 0 1.580 - 1.580 - - 0 0 - 1.059 - 1.059 - - 0 - -0.63%
1997-10-13 0 1.590 - 1.590 - - 0 0 - 1.065 - 1.065 - - 0 - 0.00%
1997-10-09 0 1.590 - 1.600 - - 0 0 - 1.065 - 1.072 - - 0 - 0.00%
1997-10-08 0 1.590 - 1.590 - - 0 0 - 1.065 - 1.065 - - 0 - -0.62%
1997-10-07 0 1.600 - 1.600 1.600 1.600 54,000 86,400 1.6000 1.072 - 1.072 1.072 1.072 80,597 1.0720 0.00%
1997-10-06 0 1.600 1.600 1.620 1.600 1.600 220,623 352,611 1.5983 1.072 1.072 1.085 1.072 1.072 329,287 1.0708 0.00%
1997-10-03 0 1.600 1.600 1.630 1.600 1.600 654,623 1,047,011 1.5994 1.072 1.072 1.092 1.072 1.072 977,048 1.0716 0.00%
1997-09-30 0 1.600 1.590 1.600 1.560 1.630 1,806,000 2,869,080 1.5886 1.072 1.065 1.072 1.045 1.092 2,695,518 1.0644 1.27%
1997-09-29 0 1.580 1.530 1.580 1.530 1.580 20,000 31,100 1.5550 1.059 1.025 1.059 1.025 1.059 29,851 1.0419 0.64%
1997-09-26 0 1.570 1.550 1.570 1.570 1.570 100,000 157,000 1.5700 1.052 1.039 1.052 1.052 1.052 149,253 1.0519 0.64%
1997-09-25 0 1.560 - 1.580 - - 0 0 - 1.045 - 1.059 - - 0 - 0.00%
1997-09-24 0 1.560 1.550 1.590 1.560 1.560 150,000 234,000 1.5600 1.045 1.039 1.065 1.045 1.045 223,880 1.0452 -2.50%
1997-09-23 0 1.600 1.550 1.600 1.550 1.600 40,000 63,300 1.5825 1.072 1.039 1.072 1.039 1.072 59,701 1.0603 -1.84%
1997-09-22 0 1.630 1.590 1.630 - - 0 0 - 1.092 1.065 1.092 - - 0 - 0.00%
1997-09-19 0 1.630 1.620 1.630 1.580 1.630 320,000 517,600 1.6175 1.092 1.085 1.092 1.059 1.092 477,611 1.0837 -1.81%
1997-09-18 0 1.660 1.620 1.660 1.610 1.660 290,000 472,600 1.6297 1.112 1.085 1.112 1.079 1.112 432,835 1.0919 0.61%
1997-09-16 0 1.650 1.640 1.650 1.620 1.650 390,000 635,800 1.6303 1.106 1.099 1.106 1.085 1.106 582,089 1.0923 1.23%
1997-09-15 0 1.630 1.610 - 1.590 1.640 686,000 1,110,500 1.6188 1.092 1.079 - 1.065 1.099 1,023,879 1.0846 0.62%
1997-09-12 0 1.620 1.600 1.620 1.580 1.630 310,000 494,000 1.5935 1.085 1.072 1.085 1.059 1.092 462,686 1.0677 -0.61%
1997-09-11 0 1.630 1.550 1.630 1.550 1.630 260,000 417,700 1.6065 1.092 1.039 1.092 1.039 1.092 388,059 1.0764 2.84%
1997-09-10 0 1.610 1.610 1.640 1.600 1.680 828,000 1,347,340 1.6272 1.062 1.062 1.082 1.055 1.108 1,255,311 1.0733 0.00%
1997-09-09 0 1.610 1.560 1.620 1.520 1.610 874,000 1,384,540 1.5841 1.062 1.029 1.069 1.003 1.062 1,325,051 1.0449 5.92%
1997-09-08 0 1.520 1.500 1.520 1.440 1.530 1,116,000 1,677,380 1.5030 1.003 0.989 1.003 0.950 1.009 1,691,941 0.9914 5.56%
1997-09-05 0 1.440 1.440 1.470 1.440 1.460 420,000 609,340 1.4508 0.950 0.950 0.970 0.950 0.963 636,752 0.9570 -0.69%
1997-09-04 0 1.450 1.440 1.490 1.450 1.540 980,000 1,458,500 1.4883 0.956 0.950 0.983 0.956 1.016 1,485,755 0.9817 -0.68%
1997-09-03 0 1.460 1.450 1.480 1.400 1.480 212,000 308,600 1.4557 0.963 0.956 0.976 0.923 0.976 321,408 0.9601 5.04%
1997-09-02 0 1.390 1.360 1.390 1.320 1.500 672,000 929,300 1.3829 0.917 0.897 0.917 0.871 0.989 1,018,803 0.9121 -7.33%
1997-09-01 0 1.500 - 1.500 1.530 1.600 2,192,000 3,420,400 1.5604 0.989 - 0.989 1.009 1.055 3,323,239 1.0292 -3.23%
1997-08-29 0 1.550 1.540 1.550 1.540 1.560 1,251,000 1,934,640 1.5465 1.022 1.016 1.022 1.016 1.029 1,896,611 1.0201 -1.27%
1997-08-28 0 1.570 1.570 1.580 1.530 1.570 1,940,000 3,006,600 1.5498 1.036 1.036 1.042 1.009 1.036 2,941,188 1.0222 0.64%
1997-08-27 0 1.560 1.550 1.570 1.560 1.600 1,406,000 2,215,620 1.5758 1.029 1.022 1.036 1.029 1.055 2,131,603 1.0394 -0.64%
1997-08-26 0 1.570 1.560 1.570 1.500 1.640 1,042,000 1,610,280 1.5454 1.036 1.029 1.036 0.989 1.082 1,579,751 1.0193 4.67%
1997-08-25 0 1.500 1.480 1.500 1.500 1.500 444,000 666,000 1.5000 0.989 0.976 0.989 0.989 0.989 673,138 0.9894 -1.32%
1997-08-22 0 1.520 1.510 1.520 1.500 1.530 786,000 1,188,380 1.5119 1.003 0.996 1.003 0.989 1.009 1,191,636 0.9973 -0.65%
1997-08-21 0 1.530 1.500 1.550 1.490 1.570 1,902,000 2,922,360 1.5365 1.009 0.989 1.022 0.983 1.036 2,883,577 1.0134 -2.55%
1997-08-20 0 1.570 1.550 1.600 1.420 1.570 674,000 1,023,520 1.5186 1.036 1.022 1.055 0.937 1.036 1,021,835 1.0016 8.28%
1997-08-19 0 1.450 1.430 1.470 1.400 1.500 1,156,000 1,684,380 1.4571 0.956 0.943 0.970 0.923 0.989 1,752,584 0.9611 -5.84%
1997-08-15 0 1.540 1.530 1.540 1.480 1.600 2,990,400 4,652,440 1.5558 1.016 1.009 1.016 0.976 1.055 4,533,674 1.0262 0.65%
1997-08-14 0 1.530 1.530 1.540 1.490 1.530 1,788,000 2,686,540 1.5025 1.009 1.009 1.016 0.983 1.009 2,710,744 0.9911 2.68%
1997-08-13 0 1.490 1.450 1.490 1.410 1.490 2,572,000 3,766,320 1.4644 0.983 0.956 0.983 0.930 0.983 3,899,348 0.9659 6.43%
1997-08-12 0 1.400 1.390 1.400 1.400 1.420 676,000 948,100 1.4025 0.923 0.917 0.923 0.923 0.937 1,024,868 0.9251 0.72%
1997-08-11 0 1.390 1.390 1.410 1.340 1.430 1,766,000 2,459,680 1.3928 0.917 0.917 0.930 0.884 0.943 2,677,391 0.9187 2.21%
1997-08-08 0 1.360 1.350 1.370 1.320 1.420 2,298,000 3,136,320 1.3648 0.897 0.890 0.904 0.871 0.937 3,483,943 0.9002 2.26%
1997-08-07 0 1.330 1.330 1.340 1.310 1.350 1,330,000 1,777,600 1.3365 0.877 0.877 0.884 0.864 0.890 2,016,381 0.8816 1.53%
1997-08-06 0 1.310 1.310 1.330 1.300 1.330 1,766,000 2,321,120 1.3143 0.864 0.864 0.877 0.857 0.877 2,677,391 0.8669 0.77%
1997-08-05 0 1.300 1.310 1.320 1.290 1.310 3,651,000 4,766,050 1.3054 0.857 0.864 0.871 0.851 0.864 5,535,194 0.8610 -0.76%
1997-08-04 0 1.310 1.310 1.320 1.300 1.370 2,150,000 2,861,400 1.3309 0.864 0.864 0.871 0.857 0.904 3,259,564 0.8778 -1.50%
1997-08-01 0 1.330 1.330 1.340 1.260 1.330 2,685,000 3,458,750 1.2882 0.877 0.877 0.884 0.831 0.877 4,070,665 0.8497 5.56%
1997-07-31 0 1.260 1.260 1.270 1.250 1.270 2,166,000 2,714,596 1.2533 0.831 0.831 0.838 0.824 0.838 3,283,821 0.8267 0.80%
1997-07-30 0 1.250 1.240 1.260 1.240 1.260 1,964,000 2,449,900 1.2474 0.824 0.818 0.831 0.818 0.831 2,977,574 0.8228 1.63%
1997-07-29 0 1.230 1.230 1.240 1.220 1.250 372,000 457,500 1.2298 0.811 0.811 0.818 0.805 0.824 563,980 0.8112 0.00%
1997-07-28 0 1.230 1.210 1.230 1.210 1.230 430,000 526,700 1.2249 0.811 0.798 0.811 0.798 0.811 651,913 0.8079 0.00%
1997-07-25 0 1.230 1.210 1.230 1.200 1.230 300,000 363,400 1.2113 0.811 0.798 0.811 0.792 0.811 454,823 0.7990 1.65%
1997-07-24 0 1.210 1.210 1.220 1.210 1.230 210,000 256,460 1.2212 0.798 0.798 0.805 0.798 0.811 318,376 0.8055 -3.20%
1997-07-23 0 1.250 1.240 1.250 1.230 1.270 2,842,000 3,550,620 1.2493 0.824 0.818 0.824 0.811 0.838 4,308,689 0.8241 0.81%
1997-07-22 0 1.240 1.220 1.240 1.200 1.240 770,000 939,100 1.2196 0.818 0.805 0.818 0.792 0.818 1,167,379 0.8045 4.20%
1997-07-21 0 1.190 1.190 1.200 1.190 1.200 306,000 366,000 1.1961 0.785 0.785 0.792 0.785 0.792 463,919 0.7889 -0.83%
1997-07-18 0 1.200 1.200 1.210 1.180 1.200 340,200 407,254 1.1971 0.792 0.792 0.798 0.778 0.792 515,769 0.7896 2.56%
1997-07-17 0 1.170 1.170 1.200 1.170 1.180 964,000 1,130,880 1.1731 0.772 0.772 0.792 0.772 0.778 1,461,497 0.7738 -1.68%
1997-07-16 0 1.190 1.190 1.240 1.180 1.200 1,213,400 1,434,228 1.1820 0.785 0.785 0.818 0.778 0.792 1,839,607 0.7796 0.85%
1997-07-15 0 1.180 1.180 1.200 1.180 1.180 154,000 181,720 1.1800 0.778 0.778 0.792 0.778 0.778 233,476 0.7783 0.00%
1997-07-14 0 1.180 1.180 1.200 1.170 1.200 270,000 320,200 1.1859 0.778 0.778 0.792 0.772 0.792 409,341 0.7822 -0.84%
1997-07-11 0 1.190 1.180 1.210 1.190 1.210 220,000 263,700 1.1986 0.785 0.778 0.798 0.785 0.798 333,537 0.7906 1.71%
1997-07-10 0 1.170 1.170 1.190 1.170 1.180 189,000 221,120 1.1699 0.772 0.772 0.785 0.772 0.778 286,538 0.7717 0.00%
1997-07-09 0 1.170 1.170 1.200 1.170 1.180 146,000 170,980 1.1711 0.772 0.772 0.792 0.772 0.778 221,347 0.7725 0.00%
1997-07-08 0 1.170 1.170 1.200 1.170 1.190 764,000 898,980 1.1767 0.772 0.772 0.792 0.772 0.785 1,158,282 0.7761 -3.31%
1997-07-07 0 1.210 1.190 1.210 1.190 1.220 508,000 612,800 1.2063 0.798 0.785 0.798 0.785 0.805 770,167 0.7957 3.42%
1997-07-04 0 1.170 1.190 1.200 1.170 1.190 340,000 398,840 1.1731 0.772 0.785 0.792 0.772 0.785 515,466 0.7737 0.00%
1997-07-03 0 1.170 1.160 1.180 1.170 1.180 456,000 535,580 1.1745 0.772 0.765 0.778 0.772 0.778 691,331 0.7747 -2.50%
1997-06-27 0 1.200 1.170 1.200 1.160 1.200 131,600 156,684 1.1906 0.792 0.772 0.792 0.765 0.792 199,516 0.7853 0.00%
1997-06-26 0 1.200 1.170 1.200 1.170 1.200 272,000 321,880 1.1834 0.792 0.772 0.792 0.772 0.792 412,373 0.7806 3.45%
1997-06-25 0 1.160 1.160 1.170 1.150 1.160 232,000 267,480 1.1529 0.765 0.765 0.772 0.759 0.765 351,730 0.7605 0.00%
1997-06-24 0 1.160 1.160 1.170 1.150 1.180 190,000 220,700 1.1616 0.765 0.765 0.772 0.759 0.778 288,054 0.7662 -1.69%
1997-06-23 0 1.180 1.160 1.180 1.160 1.180 332,000 388,540 1.1703 0.778 0.765 0.778 0.765 0.778 503,337 0.7719 0.85%
1997-06-20 0 1.170 1.160 1.190 1.170 1.170 20,000 23,400 1.1700 0.772 0.765 0.785 0.772 0.772 30,322 0.7717 -0.85%
1997-06-19 0 1.180 1.180 1.200 1.170 1.180 220,000 258,800 1.1764 0.778 0.778 0.792 0.772 0.778 333,537 0.7759 -0.84%
1997-06-18 0 1.190 1.190 1.200 1.180 1.180 271,760 320,606 1.1797 0.785 0.785 0.792 0.778 0.778 412,009 0.7782 -0.83%
1997-06-17 0 1.200 1.190 1.210 1.200 1.200 550,000 660,000 1.2000 0.792 0.785 0.798 0.792 0.792 833,842 0.7915 0.00%
1997-06-16 0 1.200 1.200 1.220 1.200 1.230 868,000 1,044,000 1.2028 0.792 0.792 0.805 0.792 0.811 1,315,954 0.7933 -1.64%
1997-06-13 0 1.220 1.210 1.230 1.170 1.230 2,192,000 2,616,760 1.1938 0.805 0.798 0.811 0.772 0.811 3,323,239 0.7874 3.39%
1997-06-12 0 1.180 1.160 1.200 1.170 1.220 4,583,000 5,548,060 1.2106 0.778 0.765 0.792 0.772 0.805 6,948,177 0.7985 -3.28%
1997-06-11 0 1.220 1.210 1.220 1.190 1.220 1,903,000 2,286,540 1.2015 0.805 0.798 0.805 0.785 0.805 2,885,093 0.7925 1.67%
1997-06-10 0 1.200 1.190 1.230 1.180 1.200 1,918,000 2,265,340 1.1811 0.792 0.785 0.811 0.778 0.792 2,907,834 0.7790 1.69%
1997-06-06 0 1.180 1.150 1.180 1.180 1.190 570,000 673,100 1.1809 0.778 0.759 0.778 0.778 0.785 864,163 0.7789 -0.84%
1997-06-05 0 1.190 - 1.190 1.180 1.190 571,000 675,170 1.1824 0.785 - 0.785 0.778 0.785 865,680 0.7799 0.85%
1997-06-04 0 1.180 1.180 1.190 1.180 1.190 374,000 442,620 1.1835 0.778 0.778 0.785 0.778 0.785 567,012 0.7806 -0.84%
1997-06-03 0 1.190 1.180 1.190 1.180 1.230 620,000 740,760 1.1948 0.785 0.778 0.785 0.778 0.811 939,967 0.7881 -2.46%
1997-06-02 0 1.220 1.210 1.230 1.210 1.250 916,000 1,129,220 1.2328 0.805 0.798 0.811 0.798 0.824 1,388,726 0.8131 0.83%
1997-05-30 0 1.210 1.210 1.240 1.190 1.250 754,000 909,100 1.2057 0.798 0.798 0.818 0.785 0.824 1,143,121 0.7953 -1.63%
1997-05-29 0 1.230 1.220 1.260 1.230 1.230 33,000 40,510 1.2276 0.811 0.805 0.831 0.811 0.811 50,031 0.8097 -2.38%
1997-05-28 0 1.260 1.250 1.260 1.250 1.310 4,054,000 5,083,380 1.2539 0.831 0.824 0.831 0.824 0.864 6,146,173 0.8271 3.28%
1997-05-27 0 1.220 1.200 1.240 1.190 1.220 8,736,000 10,328,200 1.1823 0.805 0.792 0.818 0.785 0.805 13,244,442 0.7798 0.00%
1997-05-26 0 1.220 1.220 1.230 1.210 1.230 630,000 770,800 1.2235 0.805 0.805 0.811 0.798 0.811 955,128 0.8070 -0.81%
1997-05-23 0 1.230 1.230 1.250 1.210 1.230 424,000 520,340 1.2272 0.811 0.811 0.824 0.798 0.811 642,816 0.8095 -0.81%
1997-05-22 0 1.240 1.230 1.240 1.240 1.300 1,670,000 2,133,360 1.2775 0.818 0.811 0.818 0.818 0.857 2,531,847 0.8426 -3.88%
1997-05-21 0 1.290 1.290 1.300 1.240 1.290 3,196,000 4,048,780 1.2668 0.851 0.851 0.857 0.818 0.851 4,845,380 0.8356 0.00%
1997-05-20 0 1.290 1.290 1.300 1.210 1.330 4,896,000 6,274,380 1.2815 0.851 0.851 0.857 0.798 0.877 7,422,709 0.8453 6.61%
1997-05-19 0 1.210 1.210 1.230 1.210 1.250 1,018,000 1,243,220 1.2212 0.798 0.798 0.811 0.798 0.824 1,543,366 0.8055 -1.63%
1997-05-16 0 1.230 1.230 1.240 1.220 1.230 680,000 835,360 1.2285 0.811 0.811 0.818 0.805 0.811 1,030,932 0.8103 -0.81%
1997-05-15 0 1.240 1.220 1.230 1.230 1.280 4,454,000 5,624,520 1.2628 0.818 0.805 0.811 0.811 0.844 6,752,603 0.8329 -2.36%
1997-05-14 0 1.270 1.260 1.280 1.250 1.340 5,370,000 6,869,800 1.2793 0.838 0.831 0.844 0.824 0.884 8,141,329 0.8438 -2.31%
1997-05-13 0 1.300 1.290 1.300 1.210 1.340 17,175,000 21,956,660 1.2784 0.857 0.851 0.857 0.798 0.884 26,038,609 0.8432 10.17%
1997-05-12 0 1.180 1.100 1.180 1.070 1.180 1,752,000 1,960,560 1.1190 0.778 0.726 0.778 0.706 0.778 2,656,165 0.7381 8.26%
1997-05-09 0 1.090 1.060 - 1.050 1.110 772,000 829,340 1.0743 0.719 0.699 - 0.693 0.732 1,170,411 0.7086 1.87%
1997-05-08 0 1.070 1.060 1.070 1.040 1.080 350,000 369,300 1.0551 0.706 0.699 0.706 0.686 0.712 530,627 0.6960 -0.93%
1997-05-07 0 1.080 1.070 1.080 1.070 1.120 434,000 468,280 1.0790 0.712 0.706 0.712 0.706 0.739 657,977 0.7117 -0.92%
1997-05-06 0 1.110 1.090 1.110 1.090 1.110 782,000 861,280 1.1014 0.719 0.706 0.719 0.706 0.719 1,207,325 0.7134 0.91%
1997-05-05 0 1.100 1.100 1.110 1.100 1.110 620,000 684,300 1.1037 0.712 0.712 0.719 0.712 0.719 957,214 0.7149 0.92%
1997-05-02 0 1.090 1.080 1.100 1.090 1.110 460,000 505,600 1.0991 0.706 0.700 0.712 0.706 0.719 710,191 0.7119 -0.91%
1997-05-01 0 1.100 1.090 1.110 1.070 1.110 720,000 787,220 1.0934 0.712 0.706 0.719 0.693 0.719 1,111,604 0.7082 0.92%
1997-04-30 0 1.090 1.080 1.100 1.080 1.120 1,062,867 1,173,824 1.1044 0.706 0.700 0.712 0.700 0.725 1,640,954 0.7153 -2.68%
1997-04-29 0 1.120 1.110 1.120 1.110 1.180 7,154,000 8,128,200 1.1362 0.725 0.719 0.725 0.719 0.764 11,045,018 0.7359 1.82%
1997-04-28 0 1.100 1.070 1.100 1.060 1.100 796,000 853,620 1.0724 0.712 0.693 0.712 0.687 0.712 1,228,940 0.6946 1.85%
1997-04-25 0 1.080 1.070 1.080 1.070 1.100 596,000 644,460 1.0813 0.700 0.693 0.700 0.693 0.712 920,161 0.7004 -3.57%
1997-04-24 0 1.120 1.080 1.120 1.080 1.120 698,000 763,840 1.0943 0.725 0.700 0.725 0.700 0.725 1,077,638 0.7088 0.00%
1997-04-23 0 1.120 1.110 1.130 1.100 1.130 900,000 1,000,580 1.1118 0.725 0.719 0.732 0.712 0.732 1,389,505 0.7201 2.75%
1997-04-22 0 1.090 1.080 1.090 1.070 1.100 694,000 743,820 1.0718 0.706 0.700 0.706 0.693 0.712 1,071,463 0.6942 0.93%
1997-04-21 0 1.080 1.070 1.080 1.070 1.090 190,000 204,400 1.0758 0.700 0.693 0.700 0.693 0.706 293,340 0.6968 -0.92%
1997-04-18 0 1.090 1.090 1.100 1.080 1.100 494,000 537,720 1.0885 0.706 0.706 0.712 0.700 0.712 762,684 0.7050 -2.68%
1997-04-17 0 1.120 1.100 1.120 1.100 1.130 738,000 822,680 1.1147 0.725 0.712 0.725 0.712 0.732 1,139,394 0.7220 0.00%
1997-04-16 0 1.120 1.090 1.120 1.090 1.120 779,800 856,492 1.0983 0.725 0.706 0.725 0.706 0.725 1,203,929 0.7114 1.82%
1997-04-15 0 1.100 1.100 1.120 1.100 1.140 530,000 593,720 1.1202 0.712 0.712 0.725 0.712 0.738 818,264 0.7256 -2.65%
1997-04-14 0 1.130 1.130 1.150 1.130 1.200 916,000 1,052,160 1.1486 0.732 0.732 0.745 0.732 0.777 1,414,207 0.7440 -2.59%
1997-04-11 0 1.160 1.160 1.170 1.140 1.180 2,566,000 2,975,880 1.1597 0.751 0.751 0.758 0.738 0.764 3,961,632 0.7512 1.75%
1997-04-10 0 1.140 1.120 1.140 1.080 1.140 2,256,000 2,528,380 1.1207 0.738 0.725 0.738 0.700 0.738 3,483,025 0.7259 6.54%
1997-04-09 0 1.070 1.070 1.080 1.020 1.070 210,000 218,760 1.0417 0.693 0.693 0.700 0.661 0.693 324,218 0.6747 0.94%
1997-04-08 0 1.060 1.040 1.070 1.060 1.060 160,000 169,600 1.0600 0.687 0.674 0.693 0.687 0.687 247,023 0.6866 0.00%
1997-04-07 0 1.060 1.020 1.060 1.020 1.060 386,000 394,520 1.0221 0.687 0.661 0.687 0.661 0.687 595,943 0.6620 2.91%
1997-04-04 0 1.030 1.020 1.030 1.020 1.040 394,000 406,840 1.0326 0.667 0.661 0.667 0.661 0.674 608,294 0.6688 0.00%
1997-04-03 0 1.030 1.020 1.040 0.980 1.050 714,000 718,860 1.0068 0.667 0.661 0.674 0.635 0.680 1,102,340 0.6521 7.29%
1997-04-02 0 0.960 0.950 0.970 0.950 0.980 469,600 452,820 0.9643 0.622 0.615 0.628 0.615 0.635 725,013 0.6246 0.00%
1997-04-01 0 0.960 0.960 0.990 0.960 1.000 70,000 69,200 0.9886 0.622 0.622 0.641 0.622 0.648 108,073 0.6403 -6.80%
1997-03-27 0 1.030 1.010 1.050 1.030 1.080 550,000 578,300 1.0515 0.667 0.654 0.680 0.667 0.700 849,142 0.6810 -3.74%
1997-03-26 0 1.070 1.060 1.100 1.070 1.090 1,074,000 1,154,780 1.0752 0.693 0.687 0.712 0.693 0.706 1,658,142 0.6964 -2.73%
1997-03-25 0 1.100 1.100 1.110 1.080 1.140 660,000 727,400 1.1021 0.712 0.712 0.719 0.700 0.738 1,018,970 0.7139 0.00%
1997-03-24 0 1.100 1.080 1.120 1.050 1.140 450,000 482,120 1.0714 0.712 0.700 0.725 0.680 0.738 694,752 0.6939 -3.51%
1997-03-21 0 1.140 1.090 1.140 1.080 1.170 856,000 954,640 1.1152 0.738 0.706 0.738 0.700 0.758 1,321,573 0.7224 0.00%
1997-03-20 0 1.140 1.140 1.150 1.120 1.260 6,402,000 7,835,740 1.2240 0.738 0.738 0.745 0.725 0.816 9,884,010 0.7928 -5.00%
1997-03-19 0 1.200 1.180 1.210 1.090 1.280 20,654,000 24,889,140 1.2051 0.777 0.764 0.784 0.706 0.829 31,887,589 0.7805 13.21%
1997-03-18 0 1.060 1.040 1.060 1.030 1.080 1,826,000 1,895,940 1.0383 0.687 0.674 0.687 0.667 0.700 2,819,151 0.6725 1.92%
1997-03-17 0 1.040 1.040 1.070 1.040 1.150 6,090,000 6,575,300 1.0797 0.674 0.674 0.693 0.674 0.745 9,402,315 0.6993 -1.89%
1997-03-14 0 1.060 1.040 1.060 1.000 1.070 1,060,000 1,091,700 1.0299 0.687 0.674 0.687 0.648 0.693 1,636,528 0.6671 4.95%
1997-03-13 0 1.010 0.960 1.010 0.900 1.010 526,000 495,220 0.9415 0.654 0.622 0.654 0.583 0.654 812,088 0.6098 12.22%
1997-03-12 0 0.900 0.880 0.910 0.890 0.910 222,000 200,300 0.9023 0.583 0.570 0.589 0.576 0.589 342,744 0.5844 -1.10%
1997-03-11 0 0.910 0.880 0.910 0.920 0.920 50,000 46,000 0.9200 0.589 0.570 0.589 0.596 0.596 77,195 0.5959 0.00%
1997-03-10 0 0.910 0.860 0.910 0.910 0.910 152,000 138,320 0.9100 0.589 0.557 0.589 0.589 0.589 234,672 0.5894 4.60%
1997-03-07 0 0.870 0.840 - 0.870 0.870 10,000 8,700 0.8700 0.564 0.544 - 0.564 0.564 15,439 0.5635 2.35%
1997-03-06 0 0.850 - 0.870 - - 0 0 - 0.551 - 0.564 - - 0 - 0.00%
1997-03-05 0 0.850 0.830 0.870 0.850 0.880 102,000 89,160 0.8741 0.551 0.538 0.564 0.551 0.570 157,477 0.5662 -2.30%
1997-03-04 0 0.870 0.830 0.880 0.850 0.870 130,000 111,300 0.8562 0.564 0.538 0.570 0.551 0.564 200,706 0.5545 2.35%
1997-03-03 0 0.850 0.820 0.860 0.850 0.850 30,000 25,500 0.8500 0.551 0.531 0.557 0.551 0.551 46,317 0.5506 0.00%
1997-02-28 0 0.850 0.840 0.870 0.850 0.850 40,000 34,000 0.8500 0.551 0.544 0.564 0.551 0.551 61,756 0.5506 0.00%
1997-02-27 0 0.850 0.830 0.860 0.840 0.850 104,000 87,860 0.8448 0.551 0.538 0.557 0.544 0.551 160,565 0.5472 1.19%
1997-02-26 0 0.840 0.830 0.870 0.800 0.870 660,000 544,980 0.8257 0.544 0.538 0.564 0.518 0.564 1,018,970 0.5348 5.00%
1997-02-25 0 0.800 0.770 0.820 0.800 0.800 20,000 16,000 0.8000 0.518 0.499 0.531 0.518 0.518 30,878 0.5182 3.90%
1997-02-24 0 0.770 0.770 0.790 0.770 0.770 90,000 69,300 0.7700 0.499 0.499 0.512 0.499 0.499 138,950 0.4987 -1.28%
1997-02-21 0 0.780 0.760 0.790 0.750 0.780 710,000 542,000 0.7634 0.505 0.492 0.512 0.486 0.505 1,096,165 0.4945 4.00%
1997-02-20 0 0.750 0.740 0.770 0.720 0.760 228,000 170,100 0.7461 0.486 0.479 0.499 0.466 0.492 352,008 0.4832 4.17%
1997-02-19 0 0.720 0.720 0.760 0.700 0.720 957,000 684,170 0.7149 0.466 0.466 0.492 0.453 0.466 1,477,507 0.4631 2.86%
1997-02-18 0 0.700 0.700 0.720 0.680 0.680 30,000 20,400 0.6800 0.453 0.453 0.466 0.440 0.440 46,317 0.4404 1.45%
1997-02-17 0 0.690 0.690 0.720 0.690 0.690 20,000 13,800 0.6900 0.447 0.447 0.466 0.447 0.447 30,878 0.4469 0.00%
1997-02-14 0 0.690 0.670 0.700 0.690 0.700 304,000 211,800 0.6967 0.447 0.434 0.453 0.447 0.453 469,344 0.4513 -4.17%
1997-02-13 0 0.720 0.710 0.720 0.700 0.720 310,000 222,200 0.7168 0.466 0.460 0.466 0.453 0.466 478,607 0.4643 2.86%
1997-02-12 0 0.700 0.700 0.720 - - 0 0 - 0.453 0.453 0.466 - - 0 - 0.00%
1997-02-11 0 0.700 0.700 0.720 - - 0 0 - 0.453 0.453 0.466 - - 0 - 0.00%
1997-02-10 0 0.700 0.700 0.720 - - 0 0 - 0.453 0.453 0.466 - - 0 - 0.00%
1997-02-05 0 0.700 0.700 0.720 0.700 0.700 50,000 35,000 0.7000 0.453 0.453 0.466 0.453 0.453 77,195 0.4534 0.00%
1997-02-04 0 0.700 0.700 0.720 0.700 0.700 50,000 35,000 0.7000 0.453 0.453 0.466 0.453 0.453 77,195 0.4534 0.00%
1997-02-03 0 0.700 0.700 0.720 0.700 0.700 60,000 42,000 0.7000 0.453 0.453 0.466 0.453 0.453 92,634 0.4534 0.00%
1997-01-31 0 0.700 0.690 0.720 0.700 0.700 50,000 35,000 0.7000 0.453 0.447 0.466 0.453 0.453 77,195 0.4534 0.00%
1997-01-30 0 0.700 0.700 0.720 0.700 0.700 50,000 35,000 0.7000 0.453 0.453 0.466 0.453 0.453 77,195 0.4534 -1.41%
1997-01-29 0 0.710 0.710 0.720 0.710 0.720 100,000 71,900 0.7190 0.460 0.460 0.466 0.460 0.466 154,389 0.4657 -1.39%
1997-01-28 0 0.720 0.710 0.730 0.720 0.740 836,000 613,640 0.7340 0.466 0.460 0.473 0.466 0.479 1,290,695 0.4754 -2.70%
1997-01-27 0 0.740 0.740 0.760 0.720 0.720 30,000 21,600 0.7200 0.479 0.479 0.492 0.466 0.466 46,317 0.4664 -1.33%
1997-01-24 0 0.750 0.740 0.760 0.750 0.760 300,000 226,400 0.7547 0.486 0.479 0.492 0.486 0.492 463,168 0.4888 -5.06%
1997-01-23 0 0.790 0.780 0.790 0.790 0.820 710,000 571,200 0.8045 0.512 0.505 0.512 0.512 0.531 1,096,165 0.5211 -1.25%
1997-01-22 0 0.800 0.800 0.820 0.760 0.800 426,000 332,960 0.7816 0.518 0.518 0.531 0.492 0.518 657,699 0.5062 5.26%
1997-01-21 0 0.760 0.780 0.820 0.740 0.850 1,930,000 1,529,000 0.7922 0.492 0.505 0.531 0.479 0.551 2,979,716 0.5131 -1.30%
1997-01-20 0 0.770 0.730 0.810 0.770 0.770 20,000 15,400 0.7700 0.499 0.473 0.525 0.499 0.499 30,878 0.4987 8.45%
1997-01-17 0 0.710 0.710 0.720 0.710 0.720 354,000 253,740 0.7168 0.460 0.460 0.466 0.460 0.466 546,539 0.4643 0.00%
1997-01-16 0 0.710 0.710 0.720 0.710 0.710 325,000 230,690 0.7098 0.460 0.460 0.466 0.460 0.460 501,766 0.4598 0.00%
1997-01-15 0 0.710 0.710 0.720 - - 0 0 - 0.460 0.460 0.466 - - 0 - 0.00%
1997-01-14 0 0.710 0.710 0.720 0.710 0.710 10,000 7,100 0.7100 0.460 0.460 0.466 0.460 0.460 15,439 0.4599 -1.39%
1997-01-13 0 0.720 0.680 0.720 0.720 0.720 200,000 144,000 0.7200 0.466 0.440 0.466 0.466 0.466 308,779 0.4664 1.41%
1997-01-10 0 0.710 0.710 0.730 0.710 0.730 146,000 105,660 0.7237 0.460 0.460 0.473 0.460 0.473 225,409 0.4687 -2.74%
1997-01-09 0 0.730 0.730 0.740 0.730 0.750 682,000 503,860 0.7388 0.473 0.473 0.479 0.473 0.486 1,052,936 0.4785 -2.67%
1997-01-08 0 0.750 0.740 0.750 0.750 0.750 90,000 67,500 0.7500 0.486 0.479 0.486 0.486 0.486 138,950 0.4858 4.17%
1997-01-07 0 0.720 - 0.750 0.720 0.720 20,000 14,400 0.7200 0.466 - 0.486 0.466 0.466 30,878 0.4664 -3.36%
1997-01-06 0 0.745 0.740 - - - 0 0 - 0.483 0.479 - - - 0 - 0.00%
1997-01-03 0 0.745 - - - - 0 0 - 0.483 - - - - 0 - 0.00%
1997-01-02 0 0.760 0.740 0.790 0.760 0.760 30,000 22,800 0.7600 0.483 0.470 0.502 0.483 0.483 47,249 0.4825 0.00%
1996-12-31 0 0.760 - - - - 0 0 - 0.483 - - - - 0 - 0.00%
1996-12-30 0 0.760 0.760 - 0.760 0.760 40,000 30,400 0.7600 0.483 0.483 - 0.483 0.483 62,999 0.4825 0.00%
1996-12-27 0 0.760 0.750 0.780 0.760 0.760 50,000 38,000 0.7600 0.483 0.476 0.495 0.483 0.483 78,749 0.4825 -3.80%
1996-12-24 0 0.790 0.760 0.790 - - 0 0 - 0.502 0.483 0.502 - - 0 - 0.00%
1996-12-23 0 0.790 - 0.820 - - 0 0 - 0.502 - 0.521 - - 0 - 0.00%
1996-12-20 0 0.790 - 0.820 0.790 0.790 30,000 23,700 0.7900 0.502 - 0.521 0.502 0.502 47,249 0.5016 0.00%
1996-12-19 0 0.790 0.750 - - - 0 0 - 0.502 0.476 - - - 0 - 0.00%
1996-12-18 0 0.790 - - 0.790 0.790 158,000 124,820 0.7900 0.502 - - 0.502 0.502 248,847 0.5016 -2.47%
1996-12-17 0 0.810 0.790 0.820 0.810 0.810 150,000 121,500 0.8100 0.514 0.502 0.521 0.514 0.514 236,247 0.5143 -1.22%
1996-12-16 0 0.820 0.820 0.850 0.820 0.820 50,000 41,000 0.8200 0.521 0.521 0.540 0.521 0.521 78,749 0.5206 -1.20%
1996-12-13 0 0.830 0.800 0.860 - - 0 0 - 0.527 0.508 0.546 - - 0 - 0.00%
1996-12-12 0 0.830 0.800 0.860 - - 0 0 - 0.527 0.508 0.546 - - 0 - 0.00%
1996-12-11 0 0.830 0.830 0.870 0.830 0.840 120,000 100,600 0.8383 0.527 0.527 0.552 0.527 0.533 188,998 0.5323 -4.60%
1996-12-10 0 0.870 0.850 0.870 0.870 0.870 30,000 26,100 0.8700 0.552 0.540 0.552 0.552 0.552 47,249 0.5524 0.00%
1996-12-09 0 0.870 0.850 0.880 0.830 0.870 370,000 313,300 0.8468 0.552 0.540 0.559 0.527 0.552 582,742 0.5376 4.82%
1996-12-06 0 0.830 0.830 0.870 0.820 0.880 1,320,000 1,120,400 0.8488 0.527 0.527 0.552 0.521 0.559 2,078,973 0.5389 -4.60%
1996-12-05 0 0.870 0.870 0.900 0.860 0.880 460,000 398,100 0.8654 0.552 0.552 0.571 0.546 0.559 724,490 0.5495 2.35%
1996-12-04 0 0.850 0.840 0.880 0.850 0.860 550,000 469,500 0.8536 0.540 0.533 0.559 0.540 0.546 866,239 0.5420 1.19%
1996-12-03 0 0.840 0.840 0.850 0.830 0.840 248,000 207,220 0.8356 0.533 0.533 0.540 0.527 0.533 390,595 0.5305 0.00%
1996-12-02 0 0.840 0.830 0.860 0.840 0.860 700,000 588,400 0.8406 0.533 0.527 0.546 0.533 0.546 1,102,485 0.5337 -2.33%
1996-11-29 0 0.860 0.860 0.880 0.860 0.880 268,000 233,060 0.8696 0.546 0.546 0.559 0.546 0.559 422,094 0.5522 -2.27%
1996-11-28 0 0.880 0.880 0.890 0.830 0.940 3,650,000 3,276,060 0.8976 0.559 0.559 0.565 0.527 0.597 5,748,674 0.5699 -6.38%
1996-11-27 0 0.940 0.940 0.960 0.870 0.950 2,124,631 1,909,536 0.8988 0.597 0.597 0.610 0.552 0.603 3,346,250 0.5706 5.62%
1996-11-26 0 0.890 0.890 0.900 0.890 0.900 710,000 632,400 0.8907 0.565 0.565 0.571 0.565 0.571 1,118,235 0.5655 -1.11%
1996-11-25 0 0.900 0.890 0.900 0.880 0.920 1,088,631 978,564 0.8989 0.571 0.565 0.571 0.559 0.584 1,714,571 0.5707 3.45%
1996-11-22 0 0.870 0.860 0.880 0.850 0.870 1,168,000 1,002,020 0.8579 0.552 0.546 0.559 0.540 0.552 1,839,576 0.5447 4.82%
1996-11-21 0 0.830 0.820 0.830 0.810 0.840 1,676,000 1,388,080 0.8282 0.527 0.521 0.527 0.514 0.533 2,639,665 0.5259 2.47%
1996-11-20 0 0.810 0.810 0.840 0.800 0.820 880,000 712,900 0.8101 0.514 0.514 0.533 0.508 0.521 1,385,982 0.5144 0.00%
1996-11-19 0 0.810 0.810 0.820 0.790 0.810 160,000 127,700 0.7981 0.514 0.514 0.521 0.502 0.514 251,997 0.5068 -1.22%
1996-11-18 0 0.820 0.810 0.820 0.800 0.820 166,000 134,500 0.8102 0.521 0.514 0.521 0.508 0.521 261,447 0.5144 7.89%
1996-11-15 0 0.760 0.760 0.780 0.760 0.780 90,000 68,800 0.7644 0.483 0.483 0.495 0.483 0.495 141,748 0.4854 1.33%
1996-11-14 0 0.750 0.750 0.790 0.750 0.770 80,000 61,000 0.7625 0.476 0.476 0.502 0.476 0.489 125,998 0.4841 -5.06%
1996-11-13 0 0.790 0.770 0.790 - - 0 0 - 0.502 0.489 0.502 - - 0 - -1.25%
1996-11-12 0 0.800 0.750 0.820 0.780 0.800 180,000 141,700 0.7872 0.508 0.476 0.521 0.495 0.508 283,496 0.4998 3.90%
1996-11-11 0 0.770 0.770 0.790 0.770 0.790 132,000 101,680 0.7703 0.489 0.489 0.502 0.489 0.502 207,897 0.4891 2.67%
1996-11-08 0 0.750 0.750 0.770 0.750 0.780 484,000 368,600 0.7616 0.476 0.476 0.489 0.476 0.495 762,290 0.4835 -6.25%
1996-11-07 0 0.800 0.780 0.820 0.740 0.820 1,280,000 986,800 0.7709 0.508 0.495 0.521 0.470 0.521 2,015,973 0.4895 6.67%
1996-11-06 0 0.750 0.740 0.750 0.690 0.750 2,076,000 1,526,780 0.7354 0.476 0.470 0.476 0.438 0.476 3,269,657 0.4670 8.70%
1996-11-05 0 0.690 0.670 0.710 0.630 0.730 1,656,000 1,132,440 0.6838 0.438 0.425 0.451 0.400 0.463 2,608,166 0.4342 9.52%
1996-11-04 0 0.630 0.630 0.650 - - 0 0 - 0.400 0.400 0.413 - - 0 - 1.61%
1996-11-01 0 0.620 0.620 0.650 0.610 0.610 10,000 6,100 0.6100 0.394 0.394 0.413 0.387 0.387 15,750 0.3873 0.00%
1996-10-31 0 0.620 0.620 0.640 - - 0 0 - 0.394 0.394 0.406 - - 0 - 0.00%
1996-10-30 0 0.620 0.620 0.640 - - 0 0 - 0.394 0.394 0.406 - - 0 - 1.64%
1996-10-29 0 0.610 0.610 0.650 0.610 0.620 183,600 112,884 0.6148 0.387 0.387 0.413 0.387 0.394 289,166 0.3904 -1.61%
1996-10-28 0 0.620 0.610 0.640 0.620 0.640 150,000 93,800 0.6253 0.394 0.387 0.406 0.394 0.406 236,247 0.3970 -1.59%
1996-10-25 0 0.630 0.620 0.630 0.630 0.630 40,000 25,200 0.6300 0.400 0.394 0.400 0.400 0.400 62,999 0.4000 0.00%
1996-10-24 0 0.630 0.620 0.640 0.630 0.640 300,000 189,600 0.6320 0.400 0.394 0.406 0.400 0.406 472,494 0.4013 0.00%
1996-10-23 0 0.630 0.630 0.650 - - 0 0 - 0.400 0.400 0.413 - - 0 - 0.00%
1996-10-22 0 0.630 0.620 0.650 0.630 0.630 50,000 31,500 0.6300 0.400 0.394 0.413 0.400 0.400 78,749 0.4000 -1.56%
1996-10-18 0 0.640 0.630 0.650 - - 0 0 - 0.406 0.400 0.413 - - 0 - 0.00%
1996-10-17 0 0.640 0.630 0.640 0.630 0.640 130,000 82,200 0.6323 0.406 0.400 0.406 0.400 0.406 204,747 0.4015 1.59%
1996-10-16 0 0.630 0.630 0.640 0.630 0.640 270,000 172,100 0.6374 0.400 0.400 0.406 0.400 0.406 425,244 0.4047 -1.56%
1996-10-15 0 0.640 0.630 0.650 0.640 0.640 250,000 160,000 0.6400 0.406 0.400 0.413 0.406 0.406 393,745 0.4064 1.59%
1996-10-14 0 0.630 0.620 0.660 0.630 0.630 50,000 31,500 0.6300 0.400 0.394 0.419 0.400 0.400 78,749 0.4000 0.00%
1996-10-11 0 0.630 0.620 0.630 0.630 0.630 178,000 112,140 0.6300 0.400 0.394 0.400 0.400 0.400 280,346 0.4000 0.00%
1996-10-10 0 0.630 0.630 0.640 0.630 0.630 165,000 103,890 0.6296 0.400 0.400 0.406 0.400 0.400 259,872 0.3998 0.00%
1996-10-09 0 0.630 0.630 0.640 0.620 0.630 178,000 111,640 0.6272 0.400 0.400 0.406 0.394 0.400 280,346 0.3982 0.00%
1996-10-08 0 0.630 0.620 0.630 0.630 0.650 158,000 100,940 0.6389 0.400 0.394 0.400 0.400 0.413 248,847 0.4056 -3.08%
1996-10-07 0 0.650 0.640 0.660 0.640 0.680 664,000 431,320 0.6496 0.413 0.406 0.419 0.406 0.432 1,045,786 0.4124 0.00%
1996-10-04 0 0.650 0.630 0.660 0.620 0.660 920,000 589,260 0.6405 0.413 0.400 0.419 0.394 0.419 1,448,981 0.4067 1.56%
1996-10-03 0 0.640 0.640 0.660 0.590 0.680 2,368,000 1,527,860 0.6452 0.406 0.406 0.419 0.375 0.432 3,729,551 0.4097 10.34%
1996-10-02 0 0.580 0.560 0.600 0.570 0.590 622,000 360,020 0.5788 0.368 0.356 0.381 0.362 0.375 979,637 0.3675 3.57%
1996-10-01 0 0.560 0.540 0.560 0.530 0.560 130,000 71,300 0.5485 0.356 0.343 0.356 0.337 0.356 204,747 0.3482 1.82%
1996-09-30 0 0.550 0.550 0.560 - - 0 0 - 0.349 0.349 0.356 - - 0 - 0.00%
1996-09-27 0 0.550 0.540 0.560 0.550 0.550 300,000 165,000 0.5500 0.349 0.343 0.356 0.349 0.349 472,494 0.3492 0.00%
1996-09-26 0 0.550 0.540 0.550 0.540 0.560 440,000 242,100 0.5502 0.349 0.343 0.349 0.343 0.356 692,991 0.3494 3.77%
1996-09-25 0 0.530 0.530 0.550 - - 1 1 1.0000 0.337 0.337 0.349 - - 2 0.6349 0.00%
1996-09-24 0 0.530 0.530 0.560 0.530 0.530 22,000 11,660 0.5300 0.337 0.337 0.356 0.337 0.337 34,650 0.3365 0.00%
1996-09-23 0 0.530 0.530 0.550 0.530 0.550 291,400 157,772 0.5414 0.337 0.337 0.349 0.337 0.349 458,949 0.3438 -5.36%
1996-09-20 0 0.560 0.560 0.570 0.550 0.570 784,000 438,600 0.5594 0.356 0.356 0.362 0.349 0.362 1,234,784 0.3552 1.82%
1996-09-19 0 0.550 0.500 0.550 0.540 0.550 110,000 60,200 0.5473 0.349 0.317 0.349 0.343 0.349 173,248 0.3475 0.00%
1996-09-18 0 0.550 - 0.580 0.550 0.550 30,000 16,500 0.5500 0.349 - 0.368 0.349 0.349 47,249 0.3492 0.00%
1996-09-17 0 0.550 - 0.580 - - 0 0 - 0.349 - 0.368 - - 0 - 0.00%
1996-09-16 0 0.550 0.530 0.550 0.550 0.550 80,000 44,000 0.5500 0.349 0.337 0.349 0.349 0.349 125,998 0.3492 0.00%
1996-09-13 0 0.550 0.510 0.550 0.550 0.550 30,000 16,500 0.5500 0.349 0.324 0.349 0.349 0.349 47,249 0.3492 -3.51%
1996-09-12 0 0.570 - 0.570 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
1996-09-11 0 0.570 - 0.570 0.520 0.570 172,000 91,600 0.5326 0.362 - 0.362 0.330 0.362 270,896 0.3381 7.55%
1996-09-10 0 0.530 0.530 0.560 - - 0 0 - 0.337 0.337 0.356 - - 0 - 0.00%
1996-09-09 0 0.530 0.530 0.580 - - 0 0 - 0.337 0.337 0.368 - - 0 - 0.00%
1996-09-06 0 0.530 0.530 0.580 - - 0 0 - 0.337 0.337 0.368 - - 0 - 0.00%
1996-09-05 0 0.530 0.530 0.580 - - 0 0 - 0.337 0.337 0.368 - - 0 - 0.00%
1996-09-04 0 0.530 0.510 0.580 0.530 0.540 150,400 80,692 0.5365 0.337 0.324 0.368 0.337 0.343 236,877 0.3406 -3.64%
1996-09-03 0 0.550 0.510 0.550 0.550 0.600 146,000 81,880 0.5608 0.349 0.324 0.349 0.349 0.381 229,947 0.3561 -1.79%
1996-09-02 0 0.560 0.560 0.580 - - 0 0 - 0.356 0.356 0.368 - - 0 - 1.82%
1996-08-30 0 0.550 0.550 0.580 0.550 0.550 44,000 24,200 0.5500 0.349 0.349 0.368 0.349 0.349 69,299 0.3492 1.85%
1996-08-29 0 0.540 0.540 0.580 - - 0 0 - 0.343 0.343 0.368 - - 0 - 1.89%
1996-08-28 0 0.530 0.520 0.580 0.530 0.540 150,000 80,500 0.5367 0.337 0.330 0.368 0.337 0.343 236,247 0.3407 -7.02%
1996-08-27 0 0.570 0.530 0.600 - - 0 0 - 0.362 0.337 0.381 - - 0 - 0.00%
1996-08-23 0 0.570 0.530 0.570 0.540 0.630 646,000 353,380 0.5470 0.362 0.337 0.362 0.343 0.400 1,017,437 0.3473 -5.00%
1996-08-22 0 0.600 0.560 0.600 0.550 0.600 456,400 253,680 0.5558 0.381 0.356 0.381 0.349 0.381 718,821 0.3529 5.26%
1996-08-21 0 0.570 0.550 0.600 0.560 0.610 268,000 153,240 0.5718 0.362 0.349 0.381 0.356 0.387 422,094 0.3630 1.79%
1996-08-20 0 0.560 0.530 0.580 0.560 0.580 161,000 90,500 0.5621 0.356 0.337 0.368 0.356 0.368 253,572 0.3569 -6.67%
1996-08-19 0 0.600 0.550 0.600 0.550 0.600 126,000 69,520 0.5517 0.381 0.349 0.381 0.349 0.381 198,447 0.3503 9.09%
1996-08-16 0 0.550 0.550 0.580 0.550 0.550 88,000 48,400 0.5500 0.349 0.349 0.368 0.349 0.349 138,598 0.3492 0.00%
1996-08-15 0 0.550 0.550 0.590 0.550 0.600 200,000 117,000 0.5850 0.349 0.349 0.375 0.349 0.381 314,996 0.3714 3.77%
1996-08-14 0 0.530 0.520 0.580 0.530 0.550 90,000 48,500 0.5389 0.337 0.330 0.368 0.337 0.349 141,748 0.3422 -10.17%
1996-08-13 0 0.590 - 0.610 - - 0 0 - 0.375 - 0.387 - - 0 - 0.00%
1996-08-12 0 0.590 0.590 0.600 - - 0 0 - 0.375 0.375 0.381 - - 0 - 5.36%
1996-08-09 0 0.560 0.520 - - - 0 0 - 0.356 0.330 - - - 0 - 0.00%
1996-08-08 0 0.560 0.520 0.560 - - 0 0 - 0.356 0.330 0.356 - - 0 - 0.00%
1996-08-07 0 0.560 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1996-08-06 0 0.560 0.520 0.580 - - 0 0 - 0.356 0.330 0.368 - - 0 - 0.00%
1996-08-05 0 0.560 0.540 0.600 - - 0 0 - 0.356 0.343 0.381 - - 0 - 0.00%
1996-08-02 0 0.560 0.540 0.580 0.560 0.560 80,000 44,800 0.5600 0.356 0.343 0.368 0.356 0.356 125,998 0.3556 -3.45%
1996-08-01 0 0.580 - 0.590 - - 0 0 - 0.368 - 0.375 - - 0 - 0.00%
1996-07-31 0 0.580 0.540 0.580 - - 0 0 - 0.368 0.343 0.368 - - 0 - 0.00%
1996-07-30 0 0.580 - 0.590 - - 0 0 - 0.368 - 0.375 - - 0 - 0.00%
1996-07-29 0 0.580 0.540 0.590 0.580 0.590 90,000 52,300 0.5811 0.368 0.343 0.375 0.368 0.375 141,748 0.3690 -3.33%
1996-07-26 0 0.600 0.550 0.600 - - 0 0 - 0.381 0.349 0.381 - - 0 - 0.00%
1996-07-25 0 0.600 0.560 0.600 0.600 0.610 22,000 13,220 0.6009 0.381 0.356 0.381 0.381 0.387 34,650 0.3815 3.45%
1996-07-24 0 0.580 0.570 0.610 0.580 0.610 428,000 253,380 0.5920 0.368 0.362 0.387 0.368 0.387 674,091 0.3759 0.00%
1996-07-23 0 0.580 0.560 0.580 0.550 0.640 1,134,000 659,940 0.5820 0.368 0.356 0.368 0.349 0.406 1,786,026 0.3695 0.00%
1996-07-22 0 0.580 0.570 0.610 0.580 0.590 162,000 94,580 0.5838 0.368 0.362 0.387 0.368 0.375 255,147 0.3707 -3.33%
1996-07-19 0 0.600 0.600 0.610 0.570 0.580 144,000 83,080 0.5769 0.381 0.381 0.387 0.362 0.368 226,797 0.3663 3.45%
1996-07-18 0 0.580 0.560 0.580 - - 0 0 - 0.368 0.356 0.368 - - 0 - 0.00%
1996-07-17 0 0.580 0.580 0.590 0.580 0.610 748,200 444,342 0.5939 0.368 0.368 0.375 0.368 0.387 1,178,399 0.3771 -3.33%
1996-07-16 0 0.600 0.590 0.630 0.600 0.600 70,000 42,000 0.6000 0.381 0.375 0.400 0.381 0.381 110,249 0.3810 -6.25%
1996-07-15 0 0.640 0.620 0.650 0.630 0.650 450,000 288,000 0.6400 0.406 0.394 0.413 0.400 0.413 708,741 0.4064 0.00%
1996-07-12 0 0.640 0.610 0.640 0.620 0.760 1,435,600 923,760 0.6435 0.406 0.387 0.406 0.394 0.483 2,261,040 0.4086 -24.71%
1996-07-11 0 0.850 - 0.850 0.870 0.870 20,000 17,400 0.8700 0.540 - 0.540 0.552 0.552 31,500 0.5524 -3.41%
1996-07-10 0 0.880 0.780 0.880 0.880 0.880 50,000 44,000 0.8800 0.559 0.495 0.559 0.559 0.559 78,749 0.5587 -7.37%
1996-07-09 0 0.950 - 0.950 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
1996-07-08 0 0.950 - - - - 0 0 - 0.603 - - - - 0 - 0.00%
1996-07-05 0 0.950 - 0.950 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
1996-07-04 0 0.950 - 0.950 1.000 1.000 50,000 50,000 1.0000 0.603 - 0.603 0.635 0.635 78,749 0.6349 -5.00%
1996-07-03 0 1.000 0.970 - - - 0 0 - 0.635 0.616 - - - 0 - 0.00%
1996-07-02 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-07-01 0 1.000 - 1.050 - - 0 0 - 0.635 - 0.667 - - 0 - 0.00%
1996-06-28 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-06-27 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-06-26 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-06-25 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-06-24 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-06-21 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-06-19 0 1.000 - - - - 224,000 219,520 0.9800 0.635 - - - - 352,795 0.6222 0.00%
1996-06-18 0 1.000 1.000 1.040 1.000 1.000 20,000 20,000 1.0000 0.635 0.635 0.660 0.635 0.635 31,500 0.6349 0.00%
1996-06-14 0 1.000 - 1.000 - - 0 0 - 0.635 - 0.635 - - 0 - 0.00%
1996-06-13 0 1.000 - 1.000 - - 0 0 - 0.635 - 0.635 - - 0 - 0.00%
1996-06-12 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-06-11 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-06-10 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-06-07 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-06-06 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-06-05 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-06-04 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-06-03 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-31 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-30 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-29 0 1.000 - 1.000 - - 0 0 - 0.635 - 0.635 - - 0 - 0.00%
1996-05-28 0 1.000 - 1.000 - - 0 0 - 0.635 - 0.635 - - 0 - 0.00%
1996-05-27 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-24 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-23 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-22 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-21 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-20 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-17 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-16 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-15 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-14 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-13 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-10 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-09 0 1.000 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-05-08 0 1.000 0.960 1.000 - - 0 0 - 0.635 0.610 0.635 - - 0 - 0.00%
1996-05-07 0 1.000 - 1.000 1.000 1.000 100,000 100,000 1.0000 0.635 - 0.635 0.635 0.635 157,498 0.6349 0.00%
1996-05-06 0 1.000 0.970 1.000 - - 0 0 - 0.635 0.616 0.635 - - 0 - -0.99%
1996-05-03 0 1.010 0.970 - - - 0 0 - 0.641 0.616 - - - 0 - 0.00%
1996-05-02 0 1.010 0.970 1.010 - - 0 0 - 0.641 0.616 0.641 - - 0 - 0.00%
1996-05-01 0 1.010 0.980 1.010 1.010 1.010 30,000 30,300 1.0100 0.641 0.622 0.641 0.641 0.641 47,249 0.6413 -3.81%
1996-04-30 0 1.050 1.010 - - - 0 0 - 0.667 0.641 - - - 0 - 0.00%
1996-04-29 0 1.050 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
1996-04-26 0 1.050 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
1996-04-25 0 1.050 - 1.050 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1996-04-24 0 1.050 1.030 - - - 0 0 - 0.667 0.654 - - - 0 - 0.00%
1996-04-23 0 1.050 1.040 - 1.040 1.050 128,000 133,980 1.0467 0.667 0.660 - 0.660 0.667 201,597 0.6646 0.96%
1996-04-22 0 1.040 1.040 1.050 - - 0 0 - 0.660 0.660 0.667 - - 0 - 0.00%
1996-04-19 0 1.040 - 1.050 - - 0 0 - 0.660 - 0.667 - - 0 - 0.00%
1996-04-18 0 1.040 - 1.050 - - 0 0 - 0.660 - 0.667 - - 0 - 0.00%
1996-04-17 0 1.040 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1996-04-16 0 1.040 - 1.050 - - 0 0 - 0.660 - 0.667 - - 0 - 0.00%
1996-04-15 0 1.040 - 1.040 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1996-04-12 0 1.040 - 1.040 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1996-04-11 0 1.040 - 1.040 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1996-04-10 0 1.040 - 1.040 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1996-04-09 0 1.040 - 1.040 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1996-04-03 0 1.040 - 1.040 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1996-04-02 0 1.040 - 1.040 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1996-04-01 0 1.040 - 1.040 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1996-03-29 0 1.040 - 1.050 - - 0 0 - 0.660 - 0.667 - - 0 - 0.00%
1996-03-28 0 1.040 - 1.040 - - 0 0 - 0.660 - 0.660 - - 0 - -1.89%
1996-03-27 0 1.060 - 1.060 - - 0 0 - 0.673 - 0.673 - - 0 - -1.85%
1996-03-26 0 1.080 - 1.080 - - 0 0 - 0.686 - 0.686 - - 0 - -3.57%
1996-03-25 0 1.120 - 1.120 - - 0 0 - 0.711 - 0.711 - - 0 - -0.88%
1996-03-22 0 1.130 - 1.130 - - 0 0 - 0.717 - 0.717 - - 0 - 0.00%
1996-03-21 0 1.130 - 1.130 - - 0 0 - 0.717 - 0.717 - - 0 - 0.00%
1996-03-20 0 1.130 - 1.130 - - 0 0 - 0.717 - 0.717 - - 0 - 0.00%
1996-03-19 0 1.130 - 1.130 - - 0 0 - 0.717 - 0.717 - - 0 - -0.88%
1996-03-18 0 1.140 - 1.140 - - 0 0 - 0.724 - 0.724 - - 0 - 0.00%
1996-03-15 0 1.140 - 1.140 - - 0 0 - 0.724 - 0.724 - - 0 - 0.00%
1996-03-14 0 1.140 - 1.140 - - 0 0 - 0.724 - 0.724 - - 0 - 0.00%
1996-03-13 0 1.140 - 1.140 - - 0 0 - 0.724 - 0.724 - - 0 - 0.00%
1996-03-12 0 1.140 - 1.140 - - 0 0 - 0.724 - 0.724 - - 0 - 0.00%
1996-03-11 0 1.140 - 1.150 - - 0 0 - 0.724 - 0.730 - - 0 - 0.00%
1996-03-08 0 1.140 1.100 1.140 - - 0 0 - 0.724 0.698 0.724 - - 0 - 0.00%
1996-03-07 0 1.140 - 1.140 - - 0 0 - 0.724 - 0.724 - - 0 - -0.87%
1996-03-06 0 1.150 - 1.150 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1996-03-05 0 1.150 1.110 1.150 - - 0 0 - 0.730 0.705 0.730 - - 0 - 0.00%
1996-03-04 0 1.150 - 1.150 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1996-03-01 0 1.150 - 1.150 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1996-02-29 0 1.150 - 1.150 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1996-02-28 0 1.150 - 1.150 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1996-02-27 0 1.150 1.130 1.150 1.150 1.150 30,000 34,500 1.1500 0.730 0.717 0.730 0.730 0.730 47,249 0.7302 0.88%
1996-02-26 0 1.140 1.140 1.150 1.140 1.150 200,000 229,180 1.1459 0.724 0.724 0.730 0.724 0.730 314,996 0.7276 0.00%
1996-02-23 0 1.140 1.140 1.150 1.100 1.140 386,400 429,996 1.1128 0.724 0.724 0.730 0.698 0.724 608,572 0.7066 4.59%
1996-02-22 0 1.090 1.090 1.120 1.090 1.090 4,400 4,764 1.0827 0.692 0.692 0.711 0.692 0.692 6,930 0.6875 0.00%
1996-02-16 0 1.090 - 1.090 - - 0 0 - 0.692 - 0.692 - - 0 - 0.00%
1996-02-15 0 1.090 1.050 1.090 - - 0 0 - 0.692 0.667 0.692 - - 0 - 0.00%
1996-02-14 0 1.090 1.090 1.110 1.090 1.090 110,000 119,900 1.0900 0.692 0.692 0.705 0.692 0.692 173,248 0.6921 -1.80%
1996-02-13 0 1.110 1.080 1.150 - - 0 0 - 0.705 0.686 0.730 - - 0 - 0.00%
1996-02-12 0 1.110 - 1.150 - - 0 0 - 0.705 - 0.730 - - 0 - 0.00%
1996-02-09 0 1.110 - 1.150 - - 0 0 - 0.705 - 0.730 - - 0 - 0.00%
1996-02-08 0 1.110 1.100 1.150 1.100 1.110 150,000 165,600 1.1040 0.705 0.698 0.730 0.698 0.705 236,247 0.7010 0.00%
1996-02-07 0 1.110 1.110 1.150 - - 0 0 - 0.705 0.705 0.730 - - 0 - 0.00%
1996-02-06 0 1.110 1.110 1.150 1.100 1.100 67,400 74,056 1.0988 0.705 0.705 0.730 0.698 0.698 106,154 0.6976 -1.77%
1996-02-05 0 1.130 - 1.130 1.130 1.130 250,000 282,500 1.1300 0.717 - 0.717 0.717 0.717 393,745 0.7175 0.00%
1996-02-02 0 1.130 - 1.150 - - 0 0 - 0.717 - 0.730 - - 0 - 0.00%
1996-02-01 0 1.130 - 1.130 - - 0 0 - 0.717 - 0.717 - - 0 - -1.74%
1996-01-31 0 1.150 - 1.150 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1996-01-30 0 1.150 - 1.150 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1996-01-29 0 1.150 - 1.150 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1996-01-26 0 1.150 - 1.150 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1996-01-25 0 1.150 1.110 1.150 1.150 1.150 556,000 639,400 1.1500 0.730 0.705 0.730 0.730 0.730 875,688 0.7302 1.77%
1996-01-24 0 1.130 1.130 1.150 1.130 1.130 2,000 2,260 1.1300 0.717 0.717 0.730 0.717 0.717 3,150 0.7175 -1.74%
1996-01-23 0 1.150 1.130 1.170 1.140 1.150 40,000 45,800 1.1450 0.730 0.717 0.743 0.724 0.730 62,999 0.7270 4.55%
1996-01-22 0 1.100 1.080 - 1.100 1.100 30,000 33,000 1.1000 0.698 0.686 - 0.698 0.698 47,249 0.6984 0.92%
1996-01-19 0 1.090 1.050 - 1.090 1.090 70,000 76,300 1.0900 0.692 0.667 - 0.692 0.692 110,249 0.6921 3.81%
1996-01-18 0 1.050 1.050 - - - 0 0 - 0.667 0.667 - - - 0 - 0.00%
1996-01-17 0 1.050 1.050 - - - 0 0 - 0.667 0.667 - - - 0 - 0.00%
1996-01-16 0 1.050 1.050 - 1.070 1.070 20,000 21,400 1.0700 0.667 0.667 - 0.679 0.679 31,500 0.6794 0.00%
1996-01-15 0 1.050 1.050 - 1.050 1.050 30,000 31,500 1.0500 0.667 0.667 - 0.667 0.667 47,249 0.6667 -3.67%
1996-01-12 0 1.090 1.050 1.090 - - 0 0 - 0.692 0.667 0.692 - - 0 - 0.00%
1996-01-11 0 1.090 1.050 - - - 0 0 - 0.692 0.667 - - - 0 - 0.00%
1996-01-10 0 1.090 - - - - 0 0 - 0.692 - - - - 0 - 0.00%
1996-01-09 0 1.090 - 1.120 - - 0 0 - 0.692 - 0.711 - - 0 - 0.00%
1996-01-08 0 1.090 - 1.120 - - 0 0 - 0.692 - 0.711 - - 0 - 0.00%
1996-01-05 0 1.090 - 1.120 - - 0 0 - 0.692 - 0.711 - - 0 - 0.00%
1996-01-04 0 1.100 - - - - 0 0 - 0.692 - - - - 0 - 0.00%
1996-01-03 0 1.100 - 1.120 - - 0 0 - 0.692 - 0.705 - - 0 - 0.00%
1996-01-02 0 1.100 - 1.120 - - 0 0 - 0.692 - 0.705 - - 0 - 0.00%
1995-12-29 0 1.100 - - - - 0 0 - 0.692 - - - - 0 - 0.00%
1995-12-28 0 1.100 - 1.120 - - 0 0 - 0.692 - 0.705 - - 0 - 0.00%
1995-12-27 0 1.100 - 1.120 - - 0 0 - 0.692 - 0.705 - - 0 - 0.00%
1995-12-22 0 1.100 - - - - 0 0 - 0.692 - - - - 0 - 0.00%
1995-12-21 0 1.100 - 1.120 - - 0 0 - 0.692 - 0.705 - - 0 - 0.00%
1995-12-20 0 1.100 1.050 1.100 1.100 1.100 30,000 33,000 1.1000 0.692 0.661 0.692 0.692 0.692 47,683 0.6921 0.00%
1995-12-19 0 1.100 - 1.100 - - 0 0 - 0.692 - 0.692 - - 0 - 0.00%
1995-12-18 0 1.100 - 1.120 - - 0 0 - 0.692 - 0.705 - - 0 - 0.00%
1995-12-15 0 1.100 - 1.120 - - 0 0 - 0.692 - 0.705 - - 0 - 0.00%
1995-12-14 0 1.100 - 1.120 - - 0 0 - 0.692 - 0.705 - - 0 - 0.00%
1995-12-13 0 1.100 1.060 - - - 0 0 - 0.692 0.667 - - - 0 - 0.00%
1995-12-12 0 1.100 - - - - 0 0 - 0.692 - - - - 0 - 0.00%
1995-12-11 0 1.100 - 1.120 1.100 1.100 20,000 22,000 1.1000 0.692 - 0.705 0.692 0.692 31,789 0.6921 -1.79%
1995-12-08 0 1.120 - 1.120 - - 0 0 - 0.705 - 0.705 - - 0 - 0.00%
1995-12-07 0 1.120 1.100 1.120 1.120 1.120 50,000 56,000 1.1200 0.705 0.692 0.705 0.705 0.705 79,471 0.7047 0.00%
1995-12-06 0 1.120 1.080 1.120 - - 0 0 - 0.705 0.679 0.705 - - 0 - 0.00%
1995-12-05 0 1.120 - 1.120 - - 0 0 - 0.705 - 0.705 - - 0 - 0.00%
1995-12-04 0 1.120 - 1.120 1.120 1.120 32,000 35,840 1.1200 0.705 - 0.705 0.705 0.705 50,862 0.7047 0.00%
1995-12-01 0 1.120 1.080 1.120 - - 0 0 - 0.705 0.679 0.705 - - 0 - 0.00%
1995-11-30 0 1.120 - 1.120 - - 0 0 - 0.705 - 0.705 - - 0 - 0.00%
1995-11-29 0 1.120 1.100 1.120 - - 0 0 - 0.705 0.692 0.705 - - 0 - 0.00%
1995-11-28 0 1.120 1.100 1.120 1.120 1.120 20,000 22,400 1.1200 0.705 0.692 0.705 0.705 0.705 31,789 0.7047 0.00%
1995-11-27 0 1.120 - 1.120 1.120 1.120 50,000 56,000 1.1200 0.705 - 0.705 0.705 0.705 79,471 0.7047 3.70%
1995-11-24 0 1.080 1.040 1.120 - - 0 0 - 0.679 0.654 0.705 - - 0 - 0.00%
1995-11-23 0 1.080 1.080 - 1.080 1.080 8,000 8,640 1.0800 0.679 0.679 - 0.679 0.679 12,715 0.6795 -3.57%
1995-11-22 0 1.120 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
1995-11-21 0 1.120 1.080 - - - 0 0 - 0.705 0.679 - - - 0 - 0.00%
1995-11-20 0 1.120 1.080 - 1.120 1.120 11,000 12,220 1.1109 0.705 0.679 - 0.705 0.705 17,484 0.6989 -3.45%
1995-11-17 0 1.160 - 1.250 1.160 1.200 40,000 47,600 1.1900 0.730 - 0.786 0.730 0.755 63,577 0.7487 -5.69%
1995-11-16 0 1.230 1.200 1.280 1.230 1.230 10,000 12,300 1.2300 0.774 0.755 0.805 0.774 0.774 15,894 0.7739 -3.15%
1995-11-15 0 1.270 1.240 1.270 1.270 1.280 30,000 38,200 1.2733 0.799 0.780 0.799 0.799 0.805 47,683 0.8011 -3.79%
1995-11-14 0 1.320 - 1.320 - - 0 0 - 0.830 - 0.830 - - 0 - -0.75%
1995-11-13 0 1.330 - 1.370 - - 0 0 - 0.837 - 0.862 - - 0 - 0.00%
1995-11-10 0 1.330 - 1.360 - - 0 0 - 0.837 - 0.856 - - 0 - 0.00%
1995-11-09 0 1.330 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
1995-11-08 0 1.330 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
1995-11-07 0 1.330 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
1995-11-06 0 1.330 1.330 1.350 1.330 1.330 8,000 10,640 1.3300 0.837 0.837 0.849 0.837 0.837 12,715 0.8368 0.00%
1995-11-03 0 1.330 1.310 1.330 - - 0 0 - 0.837 0.824 0.837 - - 0 - -0.75%
1995-11-02 0 1.340 1.300 1.380 1.340 1.340 20,000 26,800 1.3400 0.843 0.818 0.868 0.843 0.843 31,789 0.8431 0.00%
1995-10-31 0 1.340 1.340 1.370 1.340 1.340 14,000 18,760 1.3400 0.843 0.843 0.862 0.843 0.843 22,252 0.8431 1.52%
1995-10-30 0 1.320 1.300 - - - 0 0 - 0.830 0.818 - - - 0 - 0.00%
1995-10-27 0 1.320 1.320 1.350 - - 0 0 - 0.830 0.830 0.849 - - 0 - 0.00%
1995-10-26 0 1.320 1.320 1.350 - - 0 0 - 0.830 0.830 0.849 - - 0 - 0.00%
1995-10-25 0 1.320 1.320 1.350 1.320 1.320 20,000 26,400 1.3200 0.830 0.830 0.849 0.830 0.830 31,789 0.8305 -1.49%
1995-10-24 0 1.340 1.300 1.350 - - 0 0 - 0.843 0.818 0.849 - - 0 - 0.00%
1995-10-23 0 1.340 1.300 1.340 1.340 1.350 200,000 269,000 1.3450 0.843 0.818 0.843 0.843 0.849 317,886 0.8462 0.00%
1995-10-20 0 1.340 1.340 1.360 1.340 1.340 10,000 13,400 1.3400 0.843 0.843 0.856 0.843 0.843 15,894 0.8431 -1.47%
1995-10-19 0 1.360 1.350 1.370 - - 0 0 - 0.856 0.849 0.862 - - 0 - 0.00%
1995-10-18 0 1.360 1.360 1.380 1.360 1.360 10,000 13,600 1.3600 0.856 0.856 0.868 0.856 0.856 15,894 0.8557 -0.73%
1995-10-17 0 1.370 1.360 1.400 - - 0 0 - 0.862 0.856 0.881 - - 0 - 0.00%
1995-10-16 0 1.370 1.360 1.390 1.350 1.370 100,000 135,600 1.3560 0.862 0.856 0.875 0.849 0.862 158,943 0.8531 0.74%
1995-10-13 0 1.360 1.360 1.380 - - 0 0 - 0.856 0.856 0.868 - - 0 - 1.49%
1995-10-12 0 1.340 1.340 1.360 1.340 1.340 99,000 132,600 1.3394 0.843 0.843 0.856 0.843 0.843 157,353 0.8427 0.00%
1995-10-11 0 1.340 1.340 1.360 1.320 1.340 117,600 156,264 1.3288 0.843 0.843 0.856 0.830 0.843 186,917 0.8360 1.52%
1995-10-10 0 1.320 - 1.350 - - 0 0 - 0.830 - 0.849 - - 0 - 0.00%
1995-10-09 0 1.320 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-06 0 1.320 1.310 1.360 - - 0 0 - 0.830 0.824 0.856 - - 0 - 0.00%
1995-10-05 0 1.320 1.320 1.360 1.320 1.320 20,000 26,400 1.3200 0.830 0.830 0.856 0.830 0.830 31,789 0.8305 -0.75%
1995-10-04 0 1.330 1.330 1.360 1.330 1.330 15,000 19,890 1.3260 0.837 0.837 0.856 0.837 0.837 23,841 0.8343 0.00%
1995-10-03 0 1.330 1.330 1.340 1.330 1.330 44,000 58,520 1.3300 0.837 0.837 0.843 0.837 0.837 69,935 0.8368 0.00%
1995-10-02 0 1.330 1.330 1.370 1.330 1.330 30,000 39,900 1.3300 0.837 0.837 0.862 0.837 0.837 47,683 0.8368 -1.48%
1995-09-29 0 1.350 1.350 1.360 1.340 1.360 71,000 95,970 1.3517 0.849 0.849 0.856 0.843 0.856 112,849 0.8504 3.05%
1995-09-28 0 1.310 1.310 1.340 - - 0 0 - 0.824 0.824 0.843 - - 0 - 0.00%
1995-09-27 0 1.310 1.310 1.340 - - 0 0 - 0.824 0.824 0.843 - - 0 - 0.00%
1995-09-26 0 1.310 1.310 1.340 1.310 1.310 1,042,400 1,365,520 1.3100 0.824 0.824 0.843 0.824 0.824 1,656,820 0.8242 -1.50%
1995-09-25 0 1.330 1.330 1.350 - - 0 0 - 0.837 0.837 0.849 - - 0 - 0.00%
1995-09-22 0 1.330 1.300 1.350 1.330 1.330 20,000 26,600 1.3300 0.837 0.818 0.849 0.837 0.837 31,789 0.8368 0.00%
1995-09-21 0 1.330 1.330 1.360 1.290 1.340 104,000 137,360 1.3208 0.837 0.837 0.856 0.812 0.843 165,301 0.8310 6.40%
1995-09-20 0 1.250 1.250 1.280 - - 0 0 - 0.786 0.786 0.805 - - 0 - 0.00%
1995-09-19 0 1.250 1.250 1.290 - - 0 0 - 0.786 0.786 0.812 - - 0 - 0.00%
1995-09-18 0 1.250 1.250 1.280 1.250 1.260 50,000 62,600 1.2520 0.786 0.786 0.805 0.786 0.793 79,471 0.7877 -0.79%
1995-09-15 0 1.260 1.250 - - - 0 0 - 0.793 0.786 - - - 0 - 0.00%
1995-09-14 0 1.260 1.250 1.280 1.260 1.260 40,000 50,400 1.2600 0.793 0.786 0.805 0.793 0.793 63,577 0.7927 0.00%
1995-09-13 0 1.260 1.250 1.270 1.260 1.260 10,000 12,600 1.2600 0.793 0.786 0.799 0.793 0.793 15,894 0.7927 0.80%
1995-09-12 0 1.250 1.250 1.270 1.240 1.240 154,000 190,960 1.2400 0.786 0.786 0.799 0.780 0.780 244,772 0.7802 0.81%
1995-09-11 0 1.240 1.240 1.270 1.240 1.240 70,000 87,200 1.2457 0.780 0.780 0.799 0.780 0.780 111,260 0.7837 -0.80%
1995-09-08 0 1.250 1.230 1.280 1.250 1.250 100,000 125,000 1.2500 0.786 0.774 0.805 0.786 0.786 158,943 0.7864 0.00%
1995-09-07 0 1.250 1.230 - - - 0 0 - 0.786 0.774 - - - 0 - 0.00%
1995-09-06 0 1.250 1.250 1.280 1.250 1.250 164,000 205,000 1.2500 0.786 0.786 0.805 0.786 0.786 260,666 0.7864 -1.57%
1995-09-05 0 1.270 1.230 - - - 0 0 - 0.799 0.774 - - - 0 - 0.00%
1995-09-04 0 1.270 - 1.280 - - 0 0 - 0.799 - 0.805 - - 0 - 0.00%
1995-09-01 0 1.270 1.230 1.290 - - 0 0 - 0.799 0.774 0.812 - - 0 - 0.00%
1995-08-31 0 1.270 1.270 - - - 0 0 - 0.799 0.799 - - - 0 - 1.60%
1995-08-30 0 1.250 1.250 1.260 1.250 1.250 447,000 558,700 1.2499 0.786 0.786 0.793 0.786 0.786 710,475 0.7864 0.00%
1995-08-29 0 1.250 1.250 - 1.250 1.250 1,000,000 1,250,000 1.2500 0.786 0.786 - 0.786 0.786 1,589,429 0.7864 -1.57%
1995-08-25 0 1.270 1.250 1.270 1.270 1.270 130,000 165,100 1.2700 0.799 0.786 0.799 0.799 0.799 206,626 0.7990 1.60%
1995-08-24 0 1.250 1.250 - - - 0 0 - 0.786 0.786 - - - 0 - 0.00%
1995-08-23 0 1.250 1.250 1.280 - - 0 0 - 0.786 0.786 0.805 - - 0 - 0.00%
1995-08-22 0 1.250 1.250 1.280 - - 0 0 - 0.786 0.786 0.805 - - 0 - 0.00%
1995-08-21 0 1.250 1.250 1.280 - - 0 0 - 0.786 0.786 0.805 - - 0 - 0.00%
1995-08-18 0 1.250 1.230 - - - 0 0 - 0.786 0.774 - - - 0 - 0.00%
1995-08-17 0 1.250 1.250 1.280 1.250 1.250 30,000 37,500 1.2500 0.786 0.786 0.805 0.786 0.786 47,683 0.7864 1.63%
1995-08-16 0 1.230 1.230 1.270 - - 0 0 - 0.774 0.774 0.799 - - 0 - 0.00%
1995-08-15 0 1.230 1.230 1.270 - - 0 0 - 0.774 0.774 0.799 - - 0 - 2.07%
1995-08-14 0 1.205 1.200 - - - 0 0 - 0.758 0.755 - - - 0 - 0.00%
1995-08-11 0 1.230 1.230 - 1.230 1.230 20,000 24,600 1.2300 0.758 0.758 - 0.758 0.758 32,448 0.7581 0.00%
1995-08-10 0 1.230 1.230 - 1.230 1.230 46,000 56,580 1.2300 0.758 0.758 - 0.758 0.758 74,631 0.7581 0.00%
1995-08-09 0 1.230 1.230 - - - 0 0 - 0.758 0.758 - - - 0 - 0.00%
1995-08-08 0 1.230 1.230 - 1.220 1.230 969,000 1,191,600 1.2297 0.758 0.758 - 0.752 0.758 1,572,110 0.7580 -1.60%
1995-08-07 0 1.250 1.230 1.260 - - 0 0 - 0.770 0.758 0.777 - - 0 - 0.00%
1995-08-04 0 1.250 1.230 1.290 - - 0 0 - 0.770 0.758 0.795 - - 0 - 0.00%
1995-08-03 0 1.250 1.250 1.300 1.250 1.250 104,000 130,000 1.2500 0.770 0.770 0.801 0.770 0.770 168,730 0.7705 -3.10%
1995-08-02 0 1.290 1.250 1.300 - - 0 0 - 0.795 0.770 0.801 - - 0 - 0.00%
1995-08-01 0 1.290 1.290 1.300 1.290 1.290 10,000 12,900 1.2900 0.795 0.795 0.801 0.795 0.795 16,224 0.7951 3.20%
1995-07-31 0 1.250 1.230 1.280 - - 0 0 - 0.770 0.758 0.789 - - 0 - 0.00%
1995-07-28 0 1.250 1.240 - 1.250 1.250 100,000 125,000 1.2500 0.770 0.764 - 0.770 0.770 162,240 0.7705 1.63%
1995-07-27 0 1.230 1.230 - - - 0 0 - 0.758 0.758 - - - 0 - 0.00%
1995-07-26 0 1.230 1.230 - - - 0 0 - 0.758 0.758 - - - 0 - 0.00%
1995-07-25 0 1.230 1.230 - - - 0 0 - 0.758 0.758 - - - 0 - 0.00%
1995-07-24 0 1.230 1.230 - - - 0 0 - 0.758 0.758 - - - 0 - 0.00%
1995-07-21 0 1.230 1.230 1.280 - - 0 0 - 0.758 0.758 0.789 - - 0 - 0.00%
1995-07-20 0 1.230 1.230 1.270 - - 0 0 - 0.758 0.758 0.783 - - 0 - 0.00%
1995-07-19 0 1.230 1.230 - 1.230 1.230 100,000 123,000 1.2300 0.758 0.758 - 0.758 0.758 162,240 0.7581 -0.81%
1995-07-18 0 1.240 1.240 1.330 1.240 1.280 350,000 438,400 1.2526 0.764 0.764 0.820 0.764 0.789 567,841 0.7720 -6.06%
1995-07-17 0 1.320 - 1.320 1.320 1.320 20,000 26,400 1.3200 0.814 - 0.814 0.814 0.814 32,448 0.8136 -1.49%
1995-07-14 0 1.340 - 1.340 - - 0 0 - 0.826 - 0.826 - - 0 - 0.00%
1995-07-13 0 1.340 - 1.340 - - 0 0 - 0.826 - 0.826 - - 0 - -0.74%
1995-07-12 0 1.350 1.310 1.380 1.350 1.350 11,000 14,750 1.3409 0.832 0.807 0.851 0.832 0.832 17,846 0.8265 2.27%
1995-07-11 0 1.320 1.320 1.350 1.300 1.320 120,000 157,100 1.3092 0.814 0.814 0.832 0.801 0.814 194,689 0.8069 0.00%
1995-07-10 0 1.320 1.320 1.380 1.310 1.340 60,000 79,400 1.3233 0.814 0.814 0.851 0.807 0.826 97,344 0.8157 -1.49%
1995-07-07 0 1.340 1.270 1.380 1.250 1.340 194,000 246,640 1.2713 0.826 0.783 0.851 0.770 0.826 314,746 0.7836 7.20%
1995-07-06 0 1.250 1.240 1.260 - - 0 0 - 0.770 0.764 0.777 - - 0 - 0.00%
1995-07-05 0 1.250 1.250 1.270 - - 0 0 - 0.770 0.770 0.783 - - 0 - 0.00%
1995-07-04 0 1.250 - 1.270 1.250 1.270 20,000 25,200 1.2600 0.770 - 0.783 0.770 0.783 32,448 0.7766 0.00%
1995-07-03 0 1.250 1.230 1.270 - - 0 0 - 0.770 0.758 0.783 - - 0 - 0.00%
1995-06-30 0 1.250 1.230 1.270 - - 0 0 - 0.770 0.758 0.783 - - 0 - 0.00%
1995-06-29 0 1.250 1.230 - 1.250 1.250 20,000 25,000 1.2500 0.770 0.758 - 0.770 0.770 32,448 0.7705 1.63%
1995-06-28 0 1.230 1.230 1.250 1.230 1.230 20,000 24,600 1.2300 0.758 0.758 0.770 0.758 0.758 32,448 0.7581 0.00%
1995-06-27 0 1.230 1.230 1.260 1.230 1.230 100,000 123,000 1.2300 0.758 0.758 0.777 0.758 0.758 162,240 0.7581 0.00%
1995-06-26 0 1.230 1.210 1.230 - - 0 0 - 0.758 0.746 0.758 - - 0 - -0.81%
1995-06-23 0 1.240 1.200 1.240 1.240 1.240 20,000 24,800 1.2400 0.764 0.740 0.764 0.764 0.764 32,448 0.7643 2.48%
1995-06-22 0 1.210 1.210 1.240 - - 0 0 - 0.746 0.746 0.764 - - 0 - 0.83%
1995-06-21 0 1.200 1.200 1.240 1.200 1.200 60,000 72,000 1.2000 0.740 0.740 0.764 0.740 0.740 97,344 0.7396 0.00%
1995-06-20 0 1.200 1.200 1.230 1.200 1.200 500,000 600,000 1.2000 0.740 0.740 0.758 0.740 0.740 811,202 0.7396 0.00%
1995-06-16 0 1.200 1.200 1.240 1.200 1.230 31,000 37,740 1.2174 0.740 0.740 0.764 0.740 0.758 50,295 0.7504 -3.23%
1995-06-15 0 1.240 1.200 1.240 - - 1,000 1,140 1.1400 0.764 0.740 0.764 - - 1,622 0.7027 0.00%
1995-06-14 0 1.240 1.200 1.240 1.240 1.240 10,000 12,400 1.2400 0.764 0.740 0.764 0.764 0.764 16,224 0.7643 0.00%
1995-06-13 0 1.240 1.240 1.280 - - 0 0 - 0.764 0.764 0.789 - - 0 - 0.00%
1995-06-12 0 1.240 1.230 - - - 0 0 - 0.764 0.758 - - - 0 - 0.00%
1995-06-09 0 1.240 1.210 - - - 0 0 - 0.764 0.746 - - - 0 - 0.00%
1995-06-08 0 1.240 1.240 - 1.240 1.240 34,000 42,160 1.2400 0.764 0.764 - 0.764 0.764 55,162 0.7643 3.33%
1995-06-07 0 1.200 1.200 1.240 1.200 1.210 700,000 842,000 1.2029 0.740 0.740 0.764 0.740 0.746 1,135,683 0.7414 -3.23%
1995-06-06 0 1.240 1.200 1.240 - - 0 0 - 0.764 0.740 0.764 - - 0 - 0.00%
1995-06-05 0 1.240 1.210 1.240 - - 0 0 - 0.764 0.746 0.764 - - 0 - 0.00%
1995-06-01 0 1.240 1.220 1.240 - - 0 0 - 0.764 0.752 0.764 - - 0 - 0.00%
1995-05-31 0 1.240 1.230 1.240 1.230 1.240 46,000 56,940 1.2378 0.764 0.758 0.764 0.758 0.764 74,631 0.7630 1.64%
1995-05-30 0 1.220 1.210 1.230 - - 0 0 - 0.752 0.746 0.758 - - 0 - 0.00%
1995-05-29 0 1.220 1.220 1.240 1.220 1.220 500,000 610,000 1.2200 0.752 0.752 0.764 0.752 0.752 811,202 0.7520 -1.61%
1995-05-26 0 1.240 1.220 1.240 1.240 1.240 20,000 24,800 1.2400 0.764 0.752 0.764 0.764 0.764 32,448 0.7643 0.00%
1995-05-25 0 1.240 1.230 1.240 1.230 1.250 150,800 186,836 1.2390 0.764 0.758 0.764 0.758 0.770 244,659 0.7637 0.00%
1995-05-24 0 1.240 1.230 1.240 1.200 1.240 1,424,000 1,727,320 1.2130 0.764 0.758 0.764 0.740 0.764 2,310,304 0.7477 2.48%
1995-05-23 0 1.210 1.210 1.230 1.210 1.210 22,000 26,620 1.2100 0.746 0.746 0.758 0.746 0.746 35,693 0.7458 -0.82%
1995-05-22 0 1.220 1.200 1.220 1.220 1.220 276,000 336,720 1.2200 0.752 0.740 0.752 0.752 0.752 447,784 0.7520 0.83%
1995-05-19 0 1.210 1.200 1.230 - - 0 0 - 0.746 0.740 0.758 - - 0 - 0.00%
1995-05-18 0 1.210 1.210 1.230 - - 0 0 - 0.746 0.746 0.758 - - 0 - 0.83%
1995-05-17 0 1.200 1.200 1.240 1.200 1.200 42,000 50,400 1.2000 0.740 0.740 0.764 0.740 0.740 68,141 0.7396 0.00%
1995-05-16 0 1.200 1.200 1.240 1.200 1.200 70,000 84,000 1.2000 0.740 0.740 0.764 0.740 0.740 113,568 0.7396 0.00%
1995-05-15 0 1.200 1.200 1.210 1.200 1.210 820,000 985,200 1.2015 0.740 0.740 0.746 0.740 0.746 1,330,372 0.7405 0.00%
1995-05-12 0 1.200 1.200 1.240 - - 0 0 - 0.740 0.740 0.764 - - 0 - 0.00%
1995-05-11 0 1.200 1.200 1.230 1.200 1.230 900,000 1,086,000 1.2067 0.740 0.740 0.758 0.740 0.758 1,460,164 0.7438 -0.83%
1995-05-10 0 1.210 1.200 1.210 1.210 1.210 760,000 919,600 1.2100 0.746 0.740 0.746 0.746 0.746 1,233,027 0.7458 -0.82%
1995-05-09 0 1.220 1.210 1.230 - - 0 0 - 0.752 0.746 0.758 - - 0 - 0.00%
1995-05-08 0 1.220 1.200 1.230 - - 0 0 - 0.752 0.740 0.758 - - 0 - 0.00%
1995-05-05 0 1.220 1.200 1.230 - - 0 0 - 0.752 0.740 0.758 - - 0 - 0.00%
1995-05-04 0 1.220 1.210 1.230 - - 0 0 - 0.752 0.746 0.758 - - 0 - 0.00%
1995-05-03 0 1.220 1.210 1.230 1.220 1.250 300,000 367,800 1.2260 0.752 0.746 0.758 0.752 0.770 486,721 0.7557 1.67%
1995-05-02 0 1.200 1.200 1.230 1.180 1.200 1,370,000 1,643,600 1.1997 0.740 0.740 0.758 0.727 0.740 2,222,694 0.7395 3.45%
1995-05-01 0 1.160 1.160 1.200 1.160 1.160 30,000 34,800 1.1600 0.715 0.715 0.740 0.715 0.715 48,672 0.7150 -3.33%
1995-04-28 0 1.200 1.160 1.200 1.200 1.200 1,400,000 1,680,000 1.2000 0.740 0.715 0.740 0.740 0.740 2,271,366 0.7396 0.00%
1995-04-27 0 1.200 1.190 1.200 1.200 1.200 800,000 960,000 1.2000 0.740 0.733 0.740 0.740 0.740 1,297,923 0.7396 0.00%
1995-04-26 0 1.200 1.170 1.230 1.200 1.200 200,000 240,000 1.2000 0.740 0.721 0.758 0.740 0.740 324,481 0.7396 -2.44%
1995-04-25 0 1.230 1.230 1.240 1.230 1.230 1,290,000 1,586,700 1.2300 0.758 0.758 0.764 0.758 0.758 2,092,902 0.7581 -0.81%
1995-04-24 0 1.240 1.220 1.250 - - 0 0 - 0.764 0.752 0.770 - - 0 - 0.00%
1995-04-21 0 1.240 1.200 1.250 1.240 1.240 300,000 372,000 1.2400 0.764 0.740 0.770 0.764 0.764 486,721 0.7643 0.81%
1995-04-20 0 1.230 1.220 1.250 1.230 1.230 1,200,000 1,476,000 1.2300 0.758 0.752 0.770 0.758 0.758 1,946,885 0.7581 -0.81%
1995-04-19 0 1.240 1.230 1.260 1.230 1.240 396,000 490,280 1.2381 0.764 0.758 0.777 0.758 0.764 642,472 0.7631 0.00%
1995-04-18 0 1.240 1.210 1.240 - - 0 0 - 0.764 0.746 0.764 - - 0 - 0.00%
1995-04-13 0 1.240 1.220 1.260 1.240 1.240 50,000 62,000 1.2400 0.764 0.752 0.777 0.764 0.764 81,120 0.7643 1.64%
1995-04-12 0 1.220 1.200 1.240 - - 0 0 - 0.752 0.740 0.764 - - 0 - 0.00%
1995-04-11 0 1.220 1.200 1.250 - - 0 0 - 0.752 0.740 0.770 - - 0 - 0.00%
1995-04-10 0 1.220 1.200 1.230 1.220 1.230 400,000 491,500 1.2288 0.752 0.740 0.758 0.752 0.758 648,962 0.7574 0.00%
1995-04-07 0 1.220 1.200 1.220 1.220 1.220 150,000 183,000 1.2200 0.752 0.740 0.752 0.752 0.752 243,361 0.7520 0.00%
1995-04-06 0 1.220 1.200 1.220 1.220 1.220 100,000 122,000 1.2200 0.752 0.740 0.752 0.752 0.752 162,240 0.7520 0.00%
1995-04-04 0 1.220 1.200 1.220 - - 0 0 - 0.752 0.740 0.752 - - 0 - 0.00%
1995-04-03 0 1.220 1.210 1.220 1.220 1.220 50,000 61,000 1.2200 0.752 0.746 0.752 0.752 0.752 81,120 0.7520 0.00%
1995-03-31 0 1.220 1.170 1.230 1.200 1.220 70,000 85,120 1.2160 0.752 0.721 0.758 0.740 0.752 113,568 0.7495 1.67%
1995-03-30 0 1.200 1.190 1.200 1.200 1.200 60,000 72,000 1.2000 0.740 0.733 0.740 0.740 0.740 97,344 0.7396 -1.64%
1995-03-29 0 1.220 1.200 1.220 - - 0 0 - 0.752 0.740 0.752 - - 0 - 0.00%
1995-03-28 0 1.220 1.200 1.220 1.210 1.220 290,000 352,300 1.2148 0.752 0.740 0.752 0.746 0.752 470,497 0.7488 0.00%
1995-03-27 0 1.220 1.200 1.220 - - 0 0 - 0.752 0.740 0.752 - - 0 - 0.00%
1995-03-24 0 1.220 1.210 1.220 - - 0 0 - 0.752 0.746 0.752 - - 0 - 0.00%
1995-03-23 0 1.220 1.200 1.220 - - 0 0 - 0.752 0.740 0.752 - - 0 - 0.00%
1995-03-22 0 1.220 1.200 1.220 1.220 1.220 50,200 61,228 1.2197 0.752 0.740 0.752 0.752 0.752 81,445 0.7518 0.00%
1995-03-21 0 1.220 1.200 1.220 1.210 1.220 80,600 98,230 1.2187 0.752 0.740 0.752 0.746 0.752 130,766 0.7512 0.00%
1995-03-20 0 1.220 1.210 1.220 1.220 1.220 250,000 305,000 1.2200 0.752 0.746 0.752 0.752 0.752 405,601 0.7520 0.00%
1995-03-17 0 1.220 - 1.220 - - 0 0 - 0.752 - 0.752 - - 0 - 0.00%
1995-03-16 0 1.220 1.210 1.220 1.220 1.220 50,000 61,000 1.2200 0.752 0.746 0.752 0.752 0.752 81,120 0.7520 0.83%
1995-03-15 0 1.210 1.210 - - - 150,000 181,500 1.2100 0.746 0.746 - - - 243,361 0.7458 0.83%
1995-03-14 0 1.200 1.200 - - - 0 0 - 0.740 0.740 - - - 0 - 0.84%
1995-03-13 0 1.190 - - - - 0 0 - 0.733 - - - - 0 - 0.00%
1995-03-10 0 1.190 - - 1.190 1.190 50,000 59,500 1.1900 0.733 - - 0.733 0.733 81,120 0.7335 -0.83%
1995-03-09 0 1.200 1.190 1.200 1.210 1.210 22,000 26,620 1.2100 0.740 0.733 0.740 0.746 0.746 35,693 0.7458 0.00%
1995-03-08 0 1.200 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1995-03-07 0 1.200 1.200 1.210 1.200 1.220 50,000 60,600 1.2120 0.740 0.740 0.746 0.740 0.752 81,120 0.7470 0.00%
1995-03-06 0 1.200 - 1.240 - - 0 0 - 0.740 - 0.764 - - 0 - 0.00%
1995-03-03 0 1.200 1.200 - - - 0 0 - 0.740 0.740 - - - 0 - 3.45%
1995-03-02 0 1.160 1.160 - 1.160 1.160 10,052,000 11,660,320 1.1600 0.715 0.715 - 0.715 0.715 16,308,408 0.7150 1.75%
1995-03-01 0 1.140 1.100 - - - 0 0 - 0.703 0.678 - - - 0 - 0.00%
1995-02-28 0 1.140 1.140 - - - 0 0 - 0.703 0.703 - - - 0 - 0.88%
1995-02-27 0 1.130 1.130 1.250 1.130 1.180 482,038 561,502 1.1649 0.696 0.696 0.770 0.696 0.727 782,061 0.7180 -5.83%
1995-02-24 0 1.200 1.190 1.200 1.190 1.220 296,000 353,320 1.1936 0.740 0.733 0.740 0.733 0.752 480,232 0.7357 -1.64%
1995-02-23 0 1.220 1.210 1.250 - - 0 0 - 0.752 0.746 0.770 - - 0 - 0.00%
1995-02-22 0 1.220 1.180 1.250 1.220 1.220 20,000 24,400 1.2200 0.752 0.727 0.770 0.752 0.752 32,448 0.7520 2.52%
1995-02-21 0 1.190 1.180 - - - 440,000 514,800 1.1700 0.733 0.727 - - - 713,858 0.7212 0.00%
1995-02-20 0 1.190 1.180 1.210 1.180 1.190 154,000 182,260 1.1835 0.733 0.727 0.746 0.727 0.733 249,850 0.7295 0.85%
1995-02-17 0 1.180 1.180 - - - 0 0 - 0.727 0.727 - - - 0 - 0.85%
1995-02-16 0 1.170 1.170 - - - 0 0 - 0.721 0.721 - - - 0 - 0.00%
1995-02-15 0 1.170 1.160 - 1.170 1.170 50,000 58,500 1.1700 0.721 0.715 - 0.721 0.721 81,120 0.7212 1.74%
1995-02-14 0 1.150 1.150 - - - 0 0 - 0.709 0.709 - - - 0 - 0.00%
1995-02-13 0 1.150 1.150 - 1.150 1.150 40,000 46,000 1.1500 0.709 0.709 - 0.709 0.709 64,896 0.7088 -0.86%
1995-02-10 0 1.160 1.160 - - - 0 0 - 0.715 0.715 - - - 0 - 0.87%
1995-02-09 0 1.150 1.150 - - - 0 0 - 0.709 0.709 - - - 0 - 0.00%
1995-02-08 0 1.150 1.140 - - - 0 0 - 0.709 0.703 - - - 0 - 0.00%
1995-02-07 0 1.150 1.140 - 1.150 1.150 22,000 25,300 1.1500 0.709 0.703 - 0.709 0.709 35,693 0.7088 0.00%
1995-02-06 0 1.150 1.150 - 1.140 1.140 30,000 34,200 1.1400 0.709 0.709 - 0.703 0.703 48,672 0.7027 2.68%
1995-02-03 0 1.120 1.120 - - - 0 0 - 0.690 0.690 - - - 0 - 0.90%
1995-01-30 0 1.110 1.110 - - - 0 0 - 0.684 0.684 - - - 0 - 0.91%
1995-01-27 0 1.100 1.100 1.120 1.100 1.100 39,000 42,840 1.0985 0.678 0.678 0.690 0.678 0.678 63,274 0.6771 0.00%
1995-01-26 0 1.100 1.100 1.120 1.100 1.110 732,000 805,400 1.1003 0.678 0.678 0.690 0.678 0.684 1,187,600 0.6782 -1.79%
1995-01-25 0 1.120 1.120 1.130 - - 0 0 - 0.690 0.690 0.696 - - 0 - 0.90%
1995-01-24 0 1.110 1.110 1.130 1.100 1.100 30,000 33,000 1.1000 0.684 0.684 0.696 0.678 0.678 48,672 0.6780 0.91%
1995-01-23 0 1.100 1.100 1.130 1.100 1.100 100,000 110,000 1.1000 0.678 0.678 0.696 0.678 0.678 162,240 0.6780 0.00%
1995-01-20 0 1.100 - 1.100 - - 0 0 - 0.678 - 0.678 - - 0 - 0.00%
1995-01-19 0 1.100 1.090 1.100 - - 0 0 - 0.678 0.672 0.678 - - 0 - -0.90%
1995-01-18 0 1.110 - 1.130 - - 0 0 - 0.684 - 0.696 - - 0 - 0.00%
1995-01-17 0 1.110 - 1.130 - - 0 0 - 0.684 - 0.696 - - 0 - 0.00%
1995-01-16 0 1.110 1.080 1.110 1.080 1.110 80,000 87,300 1.0913 0.684 0.666 0.684 0.666 0.684 129,792 0.6726 0.00%
1995-01-13 0 1.110 - 1.130 1.110 1.110 30,000 33,300 1.1100 0.684 - 0.696 0.684 0.684 48,672 0.6842 -0.89%
1995-01-12 0 1.120 - 1.150 1.120 1.120 30,000 33,600 1.1200 0.690 - 0.709 0.690 0.690 48,672 0.6903 0.00%
1995-01-11 0 1.120 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
1995-01-10 0 1.120 1.100 1.130 1.100 1.130 708,000 790,400 1.1164 0.690 0.678 0.696 0.678 0.696 1,148,662 0.6881 -0.88%
1995-01-09 0 1.130 1.120 1.150 - - 0 0 - 0.696 0.690 0.709 - - 0 - 0.00%
1995-01-06 0 1.130 1.130 1.150 1.130 1.150 100,000 114,000 1.1400 0.696 0.696 0.709 0.696 0.709 162,240 0.7027 4.15%
1995-01-05 0 1.100 1.090 - - - 0 0 - 0.669 0.663 - - - 0 - 0.00%
1995-01-04 0 1.100 1.050 - - - 0 0 - 0.669 0.638 - - - 0 - 0.00%
1995-01-03 0 1.100 1.100 - 1.100 1.140 312,000 353,900 1.1343 0.669 0.669 - 0.669 0.693 513,188 0.6896 -4.35%
1994-12-30 0 1.150 - 1.150 - - 0 0 - 0.699 - 0.699 - - 0 - 0.00%
1994-12-29 0 1.150 - 1.150 1.150 1.150 30,000 34,500 1.1500 0.699 - 0.699 0.699 0.699 49,345 0.6992 0.00%
1994-12-28 0 1.150 1.170 - - - 0 0 - 0.699 0.711 - - - 0 - 0.00%
1994-12-23 0 1.150 - 1.180 - - 0 0 - 0.699 - 0.717 - - 0 - 0.00%
1994-12-22 0 1.150 1.150 1.180 - - 0 0 - 0.699 0.699 0.717 - - 0 - 0.00%
1994-12-21 0 1.150 1.150 1.180 1.150 1.150 24,000 27,600 1.1500 0.699 0.699 0.717 0.699 0.699 39,476 0.6992 -2.54%
1994-12-20 0 1.180 1.160 1.180 - - 0 0 - 0.717 0.705 0.717 - - 0 - 0.00%
1994-12-19 0 1.180 1.150 1.180 - - 0 0 - 0.717 0.699 0.717 - - 0 - 0.00%
1994-12-16 0 1.180 1.170 1.200 1.180 1.180 50,000 59,000 1.1800 0.717 0.711 0.730 0.717 0.717 82,242 0.7174 1.72%
1994-12-15 0 1.160 - 1.160 - - 0 0 - 0.705 - 0.705 - - 0 - 0.00%
1994-12-14 0 1.160 1.140 1.160 1.140 1.180 240,000 279,600 1.1650 0.705 0.693 0.705 0.693 0.717 394,760 0.7083 -0.85%
1994-12-13 0 1.170 1.150 1.170 1.180 1.180 100,000 118,000 1.1800 0.711 0.699 0.711 0.717 0.717 164,483 0.7174 -0.85%
1994-12-12 0 1.180 1.170 1.180 1.170 1.180 184,000 216,820 1.1784 0.717 0.711 0.717 0.711 0.717 302,649 0.7164 1.72%
1994-12-09 0 1.160 1.150 1.170 1.160 1.180 268,000 314,640 1.1740 0.705 0.699 0.711 0.705 0.717 440,815 0.7138 0.00%
1994-12-08 0 1.160 1.160 1.220 1.160 1.160 26,000 30,160 1.1600 0.705 0.705 0.742 0.705 0.705 42,766 0.7052 -3.33%
1994-12-07 0 1.200 - 1.250 - - 0 0 - 0.730 - 0.760 - - 0 - 0.00%
1994-12-06 0 1.200 - 1.250 1.200 1.200 12,000 14,400 1.2000 0.730 - 0.760 0.730 0.730 19,738 0.7296 0.00%
1994-12-05 0 1.200 1.160 1.220 - - 0 0 - 0.730 0.705 0.742 - - 0 - 0.00%
1994-12-02 0 1.200 1.200 1.220 - - 0 0 - 0.730 0.730 0.742 - - 0 - 0.00%
1994-12-01 0 1.200 1.200 1.250 - - 0 0 - 0.730 0.730 0.760 - - 0 - 0.00%
1994-11-30 0 1.200 - 1.250 - - 0 0 - 0.730 - 0.760 - - 0 - 0.00%
1994-11-29 0 1.200 - 1.250 - - 1,000,000 1,160,000 1.1600 0.730 - 0.760 - - 1,644,834 0.7052 0.00%
1994-11-28 0 1.200 1.200 1.250 - - 0 0 - 0.730 0.730 0.760 - - 0 - 0.00%
1994-11-25 0 1.200 1.200 1.250 - - 0 0 - 0.730 0.730 0.760 - - 0 - 0.00%
1994-11-24 0 1.200 1.180 1.220 - - 0 0 - 0.730 0.717 0.742 - - 0 - 0.00%
1994-11-23 0 1.200 1.150 1.200 1.150 1.200 248,000 286,700 1.1560 0.730 0.699 0.730 0.699 0.730 407,919 0.7028 -2.44%
1994-11-22 0 1.230 1.200 1.230 1.200 1.230 246,000 296,900 1.2069 0.748 0.730 0.748 0.730 0.748 404,629 0.7338 1.65%
1994-11-21 0 1.210 1.210 1.250 - - 0 0 - 0.736 0.736 0.760 - - 0 - 0.00%
1994-11-18 0 1.210 1.210 1.240 - - 0 0 - 0.736 0.736 0.754 - - 0 - 0.00%
1994-11-17 0 1.210 1.210 1.240 1.210 1.210 20,000 24,200 1.2100 0.736 0.736 0.754 0.736 0.736 32,897 0.7356 -1.63%
1994-11-16 0 1.230 1.210 1.230 - - 0 0 - 0.748 0.736 0.748 - - 0 - 0.00%
1994-11-15 0 1.230 1.230 1.240 1.230 1.230 60,000 73,800 1.2300 0.748 0.748 0.754 0.748 0.748 98,690 0.7478 0.00%
1994-11-14 0 1.230 1.210 1.230 1.210 1.230 50,000 61,100 1.2220 0.748 0.736 0.748 0.736 0.748 82,242 0.7429 0.00%
1994-11-11 0 1.230 1.210 1.230 - - 0 0 - 0.748 0.736 0.748 - - 0 - 0.00%
1994-11-10 0 1.230 1.220 1.230 1.230 1.230 100,000 123,000 1.2300 0.748 0.742 0.748 0.748 0.748 164,483 0.7478 0.82%
1994-11-09 0 1.220 1.220 1.240 1.220 1.230 70,000 86,000 1.2286 0.742 0.742 0.754 0.742 0.748 115,138 0.7469 -0.81%
1994-11-08 0 1.230 1.220 1.240 1.230 1.240 186,400 230,104 1.2345 0.748 0.742 0.754 0.748 0.754 306,597 0.7505 -0.81%
1994-11-07 0 1.240 1.230 1.240 1.240 1.240 11,000 13,570 1.2336 0.754 0.748 0.754 0.754 0.754 18,093 0.7500 1.64%
1994-11-04 0 1.220 1.200 1.230 - - 0 0 - 0.742 0.730 0.748 - - 0 - 0.00%
1994-11-03 0 1.220 1.220 1.250 1.220 1.220 22,000 26,840 1.2200 0.742 0.742 0.760 0.742 0.742 36,186 0.7417 -0.81%
1994-11-02 0 1.230 1.230 - - - 0 0 - 0.748 0.748 - - - 0 - 0.00%
1994-11-01 0 1.230 1.230 - - - 0 0 - 0.748 0.748 - - - 0 - 0.82%
1994-10-31 0 1.220 1.220 - - - 0 0 - 0.742 0.742 - - - 0 - 0.00%
1994-10-28 0 1.220 1.200 1.220 - - 0 0 - 0.742 0.730 0.742 - - 0 - 0.00%
1994-10-27 0 1.220 1.210 1.230 - - 0 0 - 0.742 0.736 0.748 - - 0 - 0.00%
1994-10-26 0 1.220 1.210 1.220 1.220 1.220 772,000 937,120 1.2139 0.742 0.736 0.742 0.742 0.742 1,269,812 0.7380 0.00%
1994-10-25 0 1.220 1.200 - - - 0 0 - 0.742 0.730 - - - 0 - 0.00%
1994-10-24 0 1.220 1.200 1.240 1.220 1.220 20,000 24,400 1.2200 0.742 0.730 0.754 0.742 0.742 32,897 0.7417 1.67%
1994-10-21 0 1.200 1.200 1.250 - - 0 0 - 0.730 0.730 0.760 - - 0 - 0.00%
1994-10-20 0 1.200 1.190 1.250 1.200 1.200 50,000 60,000 1.2000 0.730 0.723 0.760 0.730 0.730 82,242 0.7296 0.00%
1994-10-19 0 1.200 1.200 1.250 1.200 1.200 4,400 5,256 1.1945 0.730 0.730 0.760 0.730 0.730 7,237 0.7262 0.00%
1994-10-18 0 1.200 1.190 - 1.190 1.200 242,000 288,980 1.1941 0.730 0.723 - 0.723 0.730 398,050 0.7260 0.00%
1994-10-17 0 1.200 1.190 1.210 1.200 1.200 50,000 60,000 1.2000 0.730 0.723 0.736 0.730 0.730 82,242 0.7296 0.00%
1994-10-14 0 1.200 1.190 - - - 0 0 - 0.730 0.723 - - - 0 - 0.00%
1994-10-12 0 1.200 1.190 - - - 0 0 - 0.730 0.723 - - - 0 - 0.00%
1994-10-11 0 1.200 1.200 1.210 - - 0 0 - 0.730 0.730 0.736 - - 0 - 0.00%
1994-10-10 0 1.200 1.200 1.210 - - 0 0 - 0.730 0.730 0.736 - - 0 - 0.00%
1994-10-07 0 1.200 1.200 1.240 1.200 1.200 54,000 64,800 1.2000 0.730 0.730 0.754 0.730 0.730 88,821 0.7296 0.84%
1994-10-06 0 1.190 1.190 1.240 1.190 1.190 17,600 20,848 1.1845 0.723 0.723 0.754 0.723 0.723 28,949 0.7202 -2.46%
1994-10-05 0 1.220 1.180 1.220 1.220 1.220 400,000 488,000 1.2200 0.742 0.717 0.742 0.742 0.742 657,934 0.7417 0.00%
1994-10-04 0 1.220 1.220 1.240 1.220 1.220 150,000 183,000 1.2200 0.742 0.742 0.754 0.742 0.742 246,725 0.7417 0.00%
1994-10-03 0 1.220 1.220 1.230 1.220 1.220 440,000 536,800 1.2200 0.742 0.742 0.748 0.742 0.742 723,727 0.7417 -0.41%
1994-09-30 0 1.225 1.225 1.230 1.225 1.225 350,000 428,750 1.2250 0.745 0.745 0.748 0.745 0.745 575,692 0.7448 -0.41%
1994-09-29 0 1.230 1.225 1.230 1.225 1.230 230,000 282,750 1.2293 0.748 0.745 0.748 0.745 0.748 378,312 0.7474 0.00%
1994-09-28 0 1.230 1.230 1.250 1.225 1.235 446,000 548,400 1.2296 0.748 0.748 0.760 0.745 0.751 733,596 0.7476 -1.20%
1994-09-27 0 1.245 1.245 1.250 1.230 1.245 410,000 507,900 1.2388 0.757 0.757 0.760 0.748 0.757 674,382 0.7531 0.00%
1994-09-26 0 1.245 1.230 1.245 1.230 1.245 396,000 487,230 1.2304 0.757 0.748 0.757 0.748 0.757 651,354 0.7480 1.63%
1994-09-23 0 1.225 1.225 1.240 1.225 1.230 188,000 230,950 1.2285 0.745 0.745 0.754 0.745 0.748 309,229 0.7469 0.00%
1994-09-22 0 1.225 1.225 1.245 - - 0 0 - 0.745 0.745 0.757 - - 0 - 0.00%
1994-09-20 0 1.225 1.225 - - - 0 0 - 0.745 0.745 - - - 0 - 0.00%
1994-09-19 0 1.225 1.225 - 1.225 1.225 90,000 110,250 1.2250 0.745 0.745 - 0.745 0.745 148,035 0.7448 0.00%
1994-09-16 0 1.225 1.225 1.240 1.220 1.225 230,000 281,350 1.2233 0.745 0.745 0.754 0.742 0.745 378,312 0.7437 0.41%
1994-09-15 0 1.220 1.220 1.250 1.220 1.230 61,000 74,670 1.2241 0.742 0.742 0.760 0.742 0.748 100,335 0.7442 0.00%
1994-09-14 0 1.220 1.220 1.240 1.210 1.240 212,000 259,620 1.2246 0.742 0.742 0.754 0.736 0.754 348,705 0.7445 0.83%
1994-09-13 0 1.210 1.210 1.230 1.210 1.210 80,000 96,800 1.2100 0.736 0.736 0.748 0.736 0.736 131,587 0.7356 0.00%
1994-09-12 0 1.210 1.210 1.230 1.210 1.230 240,000 294,400 1.2267 0.736 0.736 0.748 0.736 0.748 394,760 0.7458 -1.63%
1994-09-09 0 1.230 1.220 1.230 1.210 1.230 388,000 472,600 1.2180 0.748 0.742 0.748 0.736 0.748 638,196 0.7405 1.65%
1994-09-08 0 1.210 1.210 1.220 1.210 1.210 161,200 194,992 1.2096 0.736 0.736 0.742 0.736 0.736 265,147 0.7354 -0.82%
1994-09-07 0 1.220 1.210 1.220 1.220 1.230 40,000 48,900 1.2225 0.742 0.736 0.742 0.742 0.748 65,793 0.7432 0.00%
1994-09-06 0 1.220 1.210 1.220 1.220 1.220 30,000 36,600 1.2200 0.742 0.736 0.742 0.742 0.742 49,345 0.7417 0.00%
1994-09-05 0 1.220 1.210 1.220 1.165 1.220 1,050,000 1,250,140 1.1906 0.742 0.736 0.742 0.708 0.742 1,727,076 0.7238 4.72%
1994-09-02 0 1.165 1.165 1.175 1.145 1.165 148,000 172,260 1.1639 0.708 0.708 0.714 0.696 0.708 243,435 0.7076 0.00%
1994-09-01 0 1.165 1.165 1.175 1.165 1.210 566,000 667,640 1.1796 0.708 0.708 0.714 0.708 0.736 930,976 0.7171 -3.72%
1994-08-31 0 1.210 1.180 1.220 1.190 1.210 120,000 143,780 1.1982 0.736 0.717 0.742 0.723 0.736 197,380 0.7284 0.83%
1994-08-30 0 1.200 1.200 1.210 1.200 1.230 328,000 398,100 1.2137 0.730 0.730 0.736 0.730 0.748 539,505 0.7379 -1.64%
1994-08-26 0 1.220 - 1.250 - - 0 0 - 0.742 - 0.760 - - 0 - 0.00%
1994-08-25 0 1.220 - 1.250 - - 0 0 - 0.742 - 0.760 - - 0 - 0.00%
1994-08-24 0 1.220 1.190 1.220 1.210 1.220 1,892,000 2,217,740 1.1722 0.742 0.723 0.742 0.736 0.742 3,112,026 0.7126 0.41%
1994-08-23 0 1.215 1.210 1.230 1.210 1.220 102,000 124,020 1.2159 0.739 0.736 0.748 0.736 0.742 167,773 0.7392 -2.02%
1994-08-22 0 1.240 1.200 1.240 1.210 1.240 20,000 24,260 1.2130 0.754 0.730 0.754 0.736 0.754 32,897 0.7375 0.81%
1994-08-19 0 1.230 1.220 1.240 1.230 1.250 220,000 273,000 1.2409 0.748 0.742 0.754 0.748 0.760 361,863 0.7544 -3.91%
1994-08-18 0 1.280 - 1.290 1.280 1.280 30,000 38,400 1.2800 0.778 - 0.784 0.778 0.778 49,345 0.7782 0.00%
1994-08-17 0 1.280 1.230 1.280 1.280 1.280 50,000 64,000 1.2800 0.778 0.748 0.778 0.778 0.778 82,242 0.7782 2.81%
1994-08-16 0 1.370 1.370 1.390 1.365 1.390 282,000 387,930 1.3756 0.757 0.757 0.768 0.754 0.768 510,414 0.7600 -1.44%
1994-08-15 0 1.390 1.380 1.390 1.390 1.390 580,000 806,200 1.3900 0.768 0.762 0.768 0.768 0.768 1,049,787 0.7680 -0.71%
1994-08-12 0 1.400 1.390 1.400 1.380 1.400 560,000 783,000 1.3982 0.773 0.768 0.773 0.762 0.773 1,013,588 0.7725 2.19%
1994-08-11 0 1.370 1.370 1.400 1.370 1.370 20,000 27,400 1.3700 0.757 0.757 0.773 0.757 0.757 36,200 0.7569 -0.72%
1994-08-10 0 1.380 1.360 1.400 1.360 1.380 4,216,000 5,736,460 1.3606 0.762 0.751 0.773 0.751 0.762 7,630,866 0.7517 0.73%
1994-08-09 0 1.370 1.370 1.380 1.360 1.370 136,000 185,290 1.3624 0.757 0.757 0.762 0.751 0.757 246,157 0.7527 -0.72%
1994-08-08 0 1.380 1.365 1.380 1.380 1.400 274,000 378,750 1.3823 0.762 0.754 0.762 0.762 0.773 495,934 0.7637 1.47%
1994-08-05 0 1.360 1.360 1.380 1.360 1.360 430,000 584,800 1.3600 0.751 0.751 0.762 0.751 0.751 778,290 0.7514 -1.45%
1994-08-04 0 1.380 - 1.380 1.380 1.380 40,000 55,200 1.3800 0.762 - 0.762 0.762 0.762 72,399 0.7624 0.36%
1994-08-03 0 1.375 - 1.375 1.380 1.380 18,000 24,840 1.3800 0.760 - 0.760 0.762 0.762 32,580 0.7624 -0.36%
1994-08-02 0 1.380 1.370 1.380 1.380 1.380 120,000 165,600 1.3800 0.762 0.757 0.762 0.762 0.762 217,197 0.7624 1.47%
1994-08-01 0 1.360 1.360 1.380 1.360 1.375 118,000 160,780 1.3625 0.751 0.751 0.762 0.751 0.760 213,577 0.7528 0.37%
1994-07-29 0 1.355 1.350 1.380 1.350 1.355 300,000 405,900 1.3530 0.749 0.746 0.762 0.746 0.749 542,993 0.7475 -1.45%
1994-07-28 0 1.375 1.360 1.375 1.350 1.375 380,000 516,800 1.3600 0.760 0.751 0.760 0.746 0.760 687,792 0.7514 -0.36%
1994-07-27 0 1.380 - 1.380 - - 0 0 - 0.762 - 0.762 - - 0 - 0.00%
1994-07-26 0 1.380 1.350 1.380 1.370 1.380 90,000 123,900 1.3767 0.762 0.746 0.762 0.757 0.762 162,898 0.7606 0.00%
1994-07-25 0 1.380 - 1.380 1.360 1.380 40,000 54,820 1.3705 0.762 - 0.762 0.751 0.762 72,399 0.7572 1.47%
1994-07-22 0 1.360 1.350 1.370 1.360 1.370 250,000 341,300 1.3652 0.751 0.746 0.757 0.751 0.757 452,494 0.7543 -0.37%
1994-07-21 0 1.365 1.360 1.380 1.365 1.380 250,000 342,500 1.3700 0.754 0.751 0.762 0.754 0.762 452,494 0.7569 -1.80%
1994-07-20 0 1.390 1.380 1.400 1.380 1.400 328,000 455,840 1.3898 0.768 0.762 0.773 0.762 0.773 593,673 0.7678 -0.71%
1994-07-19 0 1.400 1.385 1.400 1.400 1.400 250,000 350,000 1.4000 0.773 0.765 0.773 0.773 0.773 452,494 0.7735 1.45%
1994-07-18 0 1.380 1.375 1.400 1.380 1.380 50,000 69,000 1.3800 0.762 0.760 0.773 0.762 0.762 90,499 0.7624 1.47%
1994-07-15 0 1.360 1.350 1.400 1.360 1.360 50,000 68,000 1.3600 0.751 0.746 0.773 0.751 0.751 90,499 0.7514 -1.45%
1994-07-14 0 1.380 1.360 1.400 - - 0 0 - 0.762 0.751 0.773 - - 0 - 0.00%
1994-07-13 0 1.380 - 1.400 - - 0 0 - 0.762 - 0.773 - - 0 - 0.00%
1994-07-12 0 1.380 1.360 1.400 1.380 1.380 20,000 27,600 1.3800 0.762 0.751 0.773 0.762 0.762 36,200 0.7624 -1.43%
1994-07-11 0 1.400 - 1.400 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
1994-07-08 0 1.400 1.360 1.400 - - 0 0 - 0.773 0.751 0.773 - - 0 - 0.00%
1994-07-07 0 1.400 - 1.400 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
1994-07-06 0 1.400 - - - - 0 0 - 0.773 - - - - 0 - 0.00%
1994-07-05 0 1.400 - 1.430 - - 0 0 - 0.773 - 0.790 - - 0 - 0.00%
1994-07-04 0 1.400 - 1.420 - - 0 0 - 0.773 - 0.785 - - 0 - 0.00%
1994-07-01 0 1.400 - - - - 0 0 - 0.773 - - - - 0 - 0.00%
1994-06-30 0 1.400 1.360 1.430 - - 0 0 - 0.773 0.751 0.790 - - 0 - 0.00%
1994-06-29 0 1.400 - 1.430 - - 0 0 - 0.773 - 0.790 - - 0 - 0.00%
1994-06-28 0 1.400 - 1.420 - - 0 0 - 0.773 - 0.785 - - 0 - 0.00%
1994-06-27 0 1.400 1.370 1.410 - - 0 0 - 0.773 0.757 0.779 - - 0 - 0.00%
1994-06-24 0 1.400 1.380 1.420 1.400 1.410 262,000 367,420 1.4024 0.773 0.762 0.785 0.773 0.779 474,214 0.7748 -1.41%
1994-06-23 0 1.420 1.410 1.440 1.420 1.430 92,000 131,060 1.4246 0.785 0.779 0.796 0.785 0.790 166,518 0.7871 -1.39%
1994-06-22 0 1.440 1.420 1.460 - - 0 0 - 0.796 0.785 0.807 - - 0 - 0.00%
1994-06-21 0 1.440 1.440 1.460 1.440 1.440 32,000 46,080 1.4400 0.796 0.796 0.807 0.796 0.796 57,919 0.7956 0.70%
1994-06-20 0 1.430 1.430 1.450 1.420 1.430 210,000 299,200 1.4248 0.790 0.790 0.801 0.785 0.790 380,095 0.7872 -2.05%
1994-06-17 0 1.460 1.410 1.480 1.460 1.460 10,000 14,600 1.4600 0.807 0.779 0.818 0.807 0.807 18,100 0.8066 1.39%
1994-06-16 0 1.440 1.420 1.490 1.440 1.450 180,000 260,400 1.4467 0.796 0.785 0.823 0.796 0.801 325,796 0.7993 -0.69%
1994-06-15 0 1.450 1.430 1.480 1.450 1.500 250,000 366,000 1.4640 0.801 0.790 0.818 0.801 0.829 452,494 0.8088 -2.03%
1994-06-10 0 1.480 1.470 1.480 1.470 1.480 65,000 96,090 1.4783 0.818 0.812 0.818 0.812 0.818 117,649 0.8168 0.00%
1994-06-09 0 1.480 1.480 1.490 1.480 1.480 80,000 118,400 1.4800 0.818 0.818 0.823 0.818 0.818 144,798 0.8177 0.00%
1994-06-08 0 1.480 1.470 1.490 1.480 1.480 140,000 207,200 1.4800 0.818 0.812 0.823 0.818 0.818 253,397 0.8177 -0.67%
1994-06-07 0 1.490 1.480 1.490 1.480 1.490 140,000 208,100 1.4864 0.823 0.818 0.823 0.818 0.823 253,397 0.8212 1.36%
1994-06-06 0 1.470 1.470 1.490 - - 0 0 - 0.812 0.812 0.823 - - 0 - 0.00%
1994-06-03 0 1.470 1.470 1.480 1.470 1.490 605,000 895,290 1.4798 0.812 0.812 0.818 0.812 0.823 1,095,037 0.8176 0.00%
1994-06-02 0 1.470 1.460 1.470 1.470 1.470 80,000 117,600 1.4700 0.812 0.807 0.812 0.812 0.812 144,798 0.8122 -0.68%
1994-06-01 0 1.480 1.470 1.490 1.480 1.500 451,000 673,220 1.4927 0.818 0.812 0.823 0.818 0.829 816,300 0.8247 -2.63%
1994-05-31 0 1.520 1.510 1.530 1.510 1.540 154,000 234,340 1.5217 0.840 0.834 0.845 0.834 0.851 278,737 0.8407 -0.65%
1994-05-30 0 1.530 1.510 1.540 1.490 1.540 1,634,000 2,499,780 1.5299 0.845 0.834 0.851 0.823 0.851 2,957,504 0.8452 2.68%
1994-05-27 0 1.490 1.480 1.490 1.480 1.550 3,220,000 4,884,300 1.5169 0.823 0.818 0.823 0.818 0.856 5,828,128 0.8381 -0.67%
1994-05-26 0 1.500 1.480 1.500 1.490 1.500 320,000 479,800 1.4994 0.829 0.818 0.829 0.823 0.829 579,193 0.8284 0.67%
1994-05-25 0 1.490 1.480 1.490 1.490 1.490 40,000 59,600 1.4900 0.823 0.818 0.823 0.823 0.823 72,399 0.8232 0.00%
1994-05-24 0 1.490 1.490 1.530 1.490 1.490 44,000 65,560 1.4900 0.823 0.823 0.845 0.823 0.823 79,639 0.8232 0.00%
1994-05-23 0 1.490 1.470 1.490 1.490 1.500 300,000 449,000 1.4967 0.823 0.812 0.823 0.823 0.829 542,993 0.8269 -0.67%
1994-05-20 0 1.500 1.460 1.500 1.500 1.500 870,000 1,305,000 1.5000 0.829 0.807 0.829 0.829 0.829 1,574,681 0.8287 1.35%
1994-05-19 0 1.480 1.480 1.490 1.480 1.490 328,000 487,340 1.4858 0.818 0.818 0.823 0.818 0.823 593,673 0.8209 -1.99%
1994-05-18 0 1.510 1.500 1.510 1.510 1.540 60,000 91,500 1.5250 0.834 0.829 0.834 0.834 0.851 108,599 0.8426 0.67%
1994-05-17 0 1.500 1.460 1.500 1.500 1.530 797,000 1,199,190 1.5046 0.829 0.807 0.829 0.829 0.845 1,442,552 0.8313 -1.96%
1994-05-16 0 1.530 1.510 1.530 1.530 1.540 160,000 245,000 1.5313 0.845 0.834 0.845 0.845 0.851 289,596 0.8460 -0.65%
1994-05-13 0 1.540 1.530 1.540 1.500 1.540 400,000 608,000 1.5200 0.851 0.845 0.851 0.829 0.851 723,991 0.8398 2.67%
1994-05-12 0 1.500 1.500 1.510 1.490 1.500 1,616,600 2,424,064 1.4995 0.829 0.829 0.834 0.823 0.829 2,926,010 0.8285 0.00%
1994-05-11 0 1.500 1.490 1.500 1.490 1.500 810,000 1,214,400 1.4993 0.829 0.823 0.829 0.823 0.829 1,466,082 0.8283 -0.66%
1994-05-10 0 1.510 1.500 1.510 1.500 1.520 2,130,000 3,203,700 1.5041 0.834 0.829 0.834 0.829 0.840 3,855,253 0.8310 0.67%
1994-05-09 0 1.500 1.490 1.500 1.480 1.500 820,000 1,222,900 1.4913 0.829 0.823 0.829 0.818 0.829 1,484,182 0.8240 0.67%
1994-05-06 0 1.490 1.490 1.500 1.490 1.700 785,000 1,223,780 1.5590 0.823 0.823 0.829 0.823 0.939 1,420,833 0.8613 -0.67%
1994-05-05 0 1.500 1.500 1.520 1.440 1.520 224,000 334,860 1.4949 0.829 0.829 0.840 0.796 0.840 405,435 0.8259 4.90%
1994-05-04 0 1.430 1.430 - 1.350 1.450 164,000 233,680 1.4249 0.790 0.790 - 0.746 0.801 296,836 0.7872 3.62%
1994-05-03 0 1.380 1.380 1.400 1.360 1.360 40,000 54,400 1.3600 0.762 0.762 0.773 0.751 0.751 72,399 0.7514 0.73%
1994-05-02 0 1.370 1.350 1.380 - - 0 0 - 0.757 0.746 0.762 - - 0 - 0.00%
1994-04-29 0 1.370 - 1.390 1.360 1.370 230,000 313,600 1.3635 0.757 - 0.768 0.751 0.757 416,295 0.7533 -2.14%
1994-04-28 0 1.400 1.360 1.400 - - 0 0 - 0.773 0.751 0.773 - - 0 - 0.00%
1994-04-27 0 1.400 - 1.430 1.400 1.440 180,000 254,500 1.4139 0.773 - 0.790 0.773 0.796 325,796 0.7812 -2.78%
1994-04-26 0 1.440 1.430 1.460 1.420 1.450 190,000 273,300 1.4384 0.796 0.790 0.807 0.785 0.801 343,896 0.7947 1.41%
1994-04-25 0 1.420 1.400 1.460 - - 2,200 3,124 1.4200 0.785 0.773 0.807 - - 3,982 0.7845 0.00%
1994-04-22 0 1.420 1.400 1.440 1.400 1.420 122,000 172,200 1.4115 0.785 0.773 0.796 0.773 0.785 220,817 0.7798 2.90%
1994-04-21 0 1.380 1.370 1.420 1.360 1.380 90,000 123,300 1.3700 0.762 0.757 0.785 0.751 0.762 162,898 0.7569 2.99%
1994-04-20 0 1.340 1.320 1.370 - - 0 0 - 0.740 0.729 0.757 - - 0 - 0.00%
1994-04-19 0 1.340 1.340 1.370 - - 0 0 - 0.740 0.740 0.757 - - 0 - 0.75%
1994-04-18 0 1.330 1.310 1.330 1.330 1.330 50,000 66,500 1.3300 0.735 0.724 0.735 0.735 0.735 90,499 0.7348 -2.21%
1994-04-15 0 1.360 1.350 1.370 1.350 1.360 30,000 40,700 1.3567 0.751 0.746 0.757 0.746 0.751 54,299 0.7495 -0.73%
1994-04-14 0 1.370 1.340 1.390 - - 0 0 - 0.757 0.740 0.768 - - 0 - 0.00%
1994-04-13 0 1.370 1.350 1.390 1.330 1.370 30,000 40,500 1.3500 0.757 0.746 0.768 0.735 0.757 54,299 0.7459 3.79%
1994-04-12 0 1.320 1.320 1.360 - - 0 0 - 0.729 0.729 0.751 - - 0 - 0.00%
1994-04-11 0 1.320 1.320 1.330 - - 0 0 - 0.729 0.729 0.735 - - 0 - 0.76%
1994-04-08 0 1.310 1.300 1.310 1.290 1.320 2,530,800 3,299,172 1.3036 0.724 0.718 0.724 0.713 0.729 4,580,692 0.7202 -2.24%
1994-04-07 0 1.340 1.300 1.360 1.340 1.380 340,000 459,000 1.3500 0.740 0.718 0.751 0.740 0.762 615,392 0.7459 0.00%
1994-04-06 0 1.340 1.320 1.360 1.340 1.340 20,000 26,800 1.3400 0.740 0.729 0.751 0.740 0.740 36,200 0.7403 -2.90%
1994-03-31 0 1.380 1.360 1.380 - - 0 0 - 0.762 0.751 0.762 - - 0 - 0.00%
1994-03-30 0 1.380 1.380 1.420 1.380 1.380 118,400 163,360 1.3797 0.762 0.762 0.785 0.762 0.762 214,301 0.7623 -0.72%
1994-03-29 0 1.390 1.380 1.400 1.380 1.400 90,000 124,700 1.3856 0.768 0.762 0.773 0.762 0.773 162,898 0.7655 -1.42%
1994-03-28 0 1.410 1.410 1.420 1.410 1.430 88,000 125,100 1.4216 0.779 0.779 0.785 0.779 0.790 159,278 0.7854 -0.70%
1994-03-25 0 1.420 1.420 1.440 1.400 1.420 85,400 120,648 1.4127 0.785 0.785 0.796 0.773 0.785 154,572 0.7805 2.16%
1994-03-24 0 1.390 1.390 - 1.380 1.400 1,210,000 1,671,800 1.3817 0.768 0.768 - 0.762 0.773 2,190,073 0.7634 0.72%
1994-03-23 0 1.380 1.380 - 1.380 1.440 108,000 151,560 1.4033 0.762 0.762 - 0.762 0.796 195,478 0.7753 -4.17%
1994-03-22 0 1.440 1.400 - 1.390 1.440 702,000 981,900 1.3987 0.796 0.773 - 0.768 0.796 1,270,604 0.7728 2.86%
1994-03-21 0 1.400 1.380 1.410 1.380 1.450 154,000 216,340 1.4048 0.773 0.762 0.779 0.762 0.801 278,737 0.7761 -3.45%
1994-03-18 0 1.450 1.410 1.480 1.450 1.450 320,000 464,000 1.4500 0.801 0.779 0.818 0.801 0.801 579,193 0.8011 -1.36%
1994-03-17 0 1.470 1.470 1.500 1.420 1.550 628,000 929,680 1.4804 0.812 0.812 0.829 0.785 0.856 1,136,666 0.8179 -7.55%
1994-03-16 0 1.590 1.570 1.600 1.580 1.890 1,764,000 3,100,740 1.7578 0.878 0.867 0.884 0.873 1.044 3,192,801 0.9712 -13.11%
1994-03-15 1 1.830 - - - - 0 0 - 1.011 - - - - 0 - 0.00%
1994-03-14 0 1.830 1.820 1.840 1.700 1.850 2,270,200 4,069,712 1.7927 1.011 1.006 1.017 0.939 1.022 4,109,012 0.9904 7.65%
1994-03-11 0 1.700 1.690 1.730 1.680 1.790 5,110,000 8,799,840 1.7221 0.939 0.934 0.956 0.928 0.989 9,248,986 0.9514 3.03%
1994-03-10 0 1.650 1.630 1.650 1.640 1.660 196,600 323,842 1.6472 0.912 0.901 0.912 0.906 0.917 355,842 0.9101 -0.60%
1994-03-09 0 1.660 1.640 1.690 1.580 1.840 2,955,400 5,007,016 1.6942 0.917 0.906 0.934 0.873 1.017 5,349,208 0.9360 -7.78%
1994-03-08 0 1.800 1.800 1.840 1.520 1.840 1,720,000 2,932,060 1.7047 0.994 0.994 1.017 0.840 1.017 3,113,162 0.9418 19.21%
1994-03-07 0 1.510 1.510 1.520 1.500 1.520 356,000 538,860 1.5137 0.834 0.834 0.840 0.829 0.840 644,352 0.8363 2.03%
1994-03-04 0 1.480 1.480 1.500 1.450 1.490 470,000 685,520 1.4586 0.818 0.818 0.829 0.801 0.823 850,690 0.8058 0.68%
1994-03-03 0 1.470 1.450 1.480 1.430 1.470 122,000 177,060 1.4513 0.812 0.801 0.818 0.790 0.812 220,817 0.8018 2.80%
1994-03-02 0 1.430 1.430 1.450 1.430 1.430 42,000 60,060 1.4300 0.790 0.790 0.801 0.790 0.790 76,019 0.7901 -0.69%
1994-03-01 0 1.440 1.410 1.440 1.410 1.450 44,000 62,860 1.4286 0.796 0.779 0.796 0.779 0.801 79,639 0.7893 0.00%
1994-02-28 0 1.440 1.410 - 1.400 1.440 90,000 128,000 1.4222 0.796 0.779 - 0.773 0.796 162,898 0.7858 1.41%
1994-02-25 0 1.420 1.420 1.440 1.400 1.420 376,000 528,500 1.4056 0.785 0.785 0.796 0.773 0.785 680,552 0.7766 0.00%
1994-02-24 0 1.420 1.380 1.420 - - 0 0 - 0.785 0.762 0.785 - - 0 - 0.00%
1994-02-23 0 1.420 1.400 1.430 1.420 1.420 146,000 207,320 1.4200 0.785 0.773 0.790 0.785 0.785 264,257 0.7845 0.00%
1994-02-22 0 1.420 1.400 1.420 1.400 1.420 208,000 293,600 1.4115 0.785 0.773 0.785 0.773 0.785 376,475 0.7799 1.43%
1994-02-21 0 1.400 1.390 1.420 1.380 1.400 326,000 453,020 1.3896 0.773 0.768 0.785 0.762 0.773 590,053 0.7678 1.45%
1994-02-18 0 1.380 1.380 1.390 1.370 1.380 110,000 151,100 1.3736 0.762 0.762 0.768 0.757 0.762 199,098 0.7589 0.00%
1994-02-17 0 1.380 1.370 1.390 1.370 1.370 20,000 27,400 1.3700 0.762 0.757 0.768 0.757 0.757 36,200 0.7569 0.00%
1994-02-16 0 1.380 1.380 1.410 1.360 1.360 2,000 2,720 1.3600 0.762 0.762 0.779 0.751 0.751 3,620 0.7514 2.22%
1994-02-15 0 1.350 1.350 1.400 1.350 1.350 6,000 8,100 1.3500 0.746 0.746 0.773 0.746 0.746 10,860 0.7459 -2.17%
1994-02-14 0 1.380 - 1.400 1.350 1.380 90,000 124,140 1.3793 0.762 - 0.773 0.746 0.762 162,898 0.7621 0.73%
1994-02-09 0 1.370 1.370 1.380 1.370 1.370 20,000 27,400 1.3700 0.757 0.757 0.762 0.757 0.757 36,200 0.7569 0.00%
1994-02-08 0 1.370 1.340 1.370 1.370 1.380 231,000 317,180 1.3731 0.757 0.740 0.757 0.757 0.762 418,105 0.7586 -2.14%
1994-02-07 0 1.400 1.370 1.400 1.400 1.400 20,000 28,000 1.4000 0.773 0.757 0.773 0.773 0.773 36,200 0.7735 0.00%
1994-02-04 0 1.400 1.370 1.400 1.390 1.400 440,000 614,800 1.3973 0.773 0.757 0.773 0.768 0.773 796,390 0.7720 2.19%
1994-02-03 0 1.370 1.350 1.380 1.340 1.370 250,000 340,780 1.3631 0.757 0.746 0.762 0.740 0.757 452,494 0.7531 0.74%
1994-02-02 0 1.360 1.350 1.360 1.350 1.360 308,000 417,280 1.3548 0.751 0.746 0.751 0.746 0.751 557,473 0.7485 2.26%
1994-02-01 0 1.330 1.320 1.340 1.300 1.330 314,000 415,020 1.3217 0.735 0.729 0.740 0.718 0.735 568,333 0.7302 2.31%
1994-01-31 0 1.300 1.270 1.300 1.300 1.320 210,000 275,200 1.3105 0.718 0.702 0.718 0.718 0.729 380,095 0.7240 -1.52%
1994-01-28 0 1.320 1.320 1.330 1.320 1.320 306,000 403,920 1.3200 0.729 0.729 0.735 0.729 0.729 553,853 0.7293 0.00%
1994-01-27 0 1.320 1.320 1.340 - - 0 0 - 0.729 0.729 0.740 - - 0 - 0.00%
1994-01-26 0 1.320 1.320 1.350 1.320 1.320 30,000 39,600 1.3200 0.729 0.729 0.746 0.729 0.729 54,299 0.7293 -0.75%
1994-01-25 0 1.330 1.330 1.350 1.320 1.330 86,000 114,240 1.3284 0.735 0.735 0.746 0.729 0.735 155,658 0.7339 0.76%
1994-01-24 0 1.320 1.320 1.360 - - 0 0 - 0.729 0.729 0.751 - - 0 - 0.00%
1994-01-21 0 1.320 1.320 1.340 1.320 1.330 83,000 110,000 1.3253 0.729 0.729 0.740 0.729 0.735 150,228 0.7322 0.00%
1994-01-20 0 1.320 1.320 1.330 1.320 1.320 14,000 18,480 1.3200 0.729 0.729 0.735 0.729 0.729 25,340 0.7293 0.00%
1994-01-19 0 1.320 1.320 1.330 1.320 1.340 109,000 144,220 1.3231 0.729 0.729 0.735 0.729 0.740 197,288 0.7310 -1.49%
1994-01-18 0 1.340 1.320 1.340 1.340 1.340 39,000 52,200 1.3385 0.740 0.729 0.740 0.740 0.740 70,589 0.7395 0.00%
1994-01-17 0 1.340 1.340 1.350 1.340 1.350 167,400 224,632 1.3419 0.740 0.740 0.746 0.740 0.746 302,990 0.7414 -0.74%
1994-01-14 0 1.350 1.340 1.350 1.350 1.360 159,000 214,780 1.3508 0.746 0.740 0.746 0.746 0.751 287,786 0.7463 0.00%
1994-01-13 0 1.350 1.320 1.350 1.320 1.350 296,000 392,520 1.3261 0.746 0.729 0.746 0.729 0.746 535,753 0.7327 3.85%
1994-01-12 0 1.300 1.300 1.340 1.300 1.330 1,154,400 1,504,240 1.3030 0.718 0.718 0.740 0.718 0.735 2,089,438 0.7199 0.00%
1994-01-11 0 1.300 1.300 1.320 1.280 1.300 400,000 519,600 1.2990 0.718 0.718 0.729 0.707 0.718 723,991 0.7177 1.56%
1994-01-10 0 1.280 1.260 1.300 1.260 1.280 202,000 256,960 1.2721 0.707 0.696 0.718 0.696 0.707 365,616 0.7028 2.40%
1994-01-07 0 1.250 1.250 1.270 1.210 1.270 273,000 335,300 1.2282 0.691 0.691 0.702 0.669 0.702 494,124 0.6786 1.63%
1994-01-06 0 1.230 1.230 1.240 1.210 1.240 479,000 587,388 1.2263 0.680 0.680 0.685 0.669 0.685 866,979 0.6775 -1.60%
1994-01-05 0 1.250 1.250 - 1.200 1.250 622,000 748,300 1.2031 0.691 0.691 - 0.663 0.691 1,125,806 0.6647 2.46%
1994-01-04 0 1.220 1.210 1.250 1.200 1.250 623,000 758,730 1.2179 0.674 0.669 0.691 0.663 0.691 1,127,616 0.6729 -7.58%
1994-01-03 0 1.320 - 1.320 1.320 1.330 60,000 79,300 1.3217 0.729 - 0.729 0.729 0.735 108,599 0.7302

Webb-site Database - Powered By Linux Group

Back to top